37 KiB
37 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 410 | 412 | 414 | 405 | 104931 | 42771995 | 00 | 0.00 | N | 2 | 2 | |
| 3 | 20241125 | 408 | 401 | 413 | 400 | 70680 | 28545875 | 00 | 0.00 | N | 2 | 8 | |
| 4 | 20241122 | 400 | 419 | 419 | 398 | 202797 | 82457947 | 00 | 0.00 | N | 5 | -19 | |
| 5 | 20241121 | 419 | 402 | 425 | 402 | 135047 | 55710987 | 00 | 0.00 | N | 2 | 17 | |
| 6 | 20241120 | 402 | 397 | 415 | 397 | 88910 | 35751473 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20241119 | 397 | 400 | 417 | 394 | 84493 | 33796568 | 00 | 0.00 | N | 5 | -1 | |
| 8 | 20241118 | 398 | 394 | 406 | 389 | 149679 | 59226732 | 00 | 0.00 | N | 2 | 4 | |
| 9 | 20241115 | 394 | 395 | 403 | 381 | 155392 | 60266896 | 00 | 0.00 | N | 5 | -1 | |
| 10 | 20241114 | 395 | 395 | 407 | 382 | 293528 | 114920696 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20241113 | 395 | 407 | 420 | 390 | 180599 | 72480343 | 00 | 0.00 | N | 5 | -12 | |
| 12 | 20241112 | 407 | 413 | 420 | 398 | 171578 | 70291766 | 00 | 0.00 | N | 5 | -13 | |
| 13 | 20241111 | 420 | 439 | 440 | 410 | 178941 | 75248160 | 00 | 0.00 | N | 5 | -19 | |
| 14 | 20241108 | 439 | 444 | 448 | 435 | 81265 | 35643780 | 00 | 0.00 | N | 2 | 3 | |
| 15 | 20241107 | 436 | 447 | 452 | 430 | 214525 | 93738422 | 00 | 0.00 | N | 5 | -13 | |
| 16 | 20241106 | 449 | 458 | 463 | 443 | 143083 | 64357833 | 00 | 0.00 | N | 5 | -9 | |
| 17 | 20241105 | 458 | 454 | 460 | 443 | 188473 | 84746209 | 00 | 0.00 | N | 2 | 5 | |
| 18 | 20241104 | 453 | 452 | 459 | 446 | 107541 | 48664789 | 00 | 0.00 | N | 2 | 1 | |
| 19 | 20241101 | 452 | 447 | 459 | 437 | 84522 | 37970271 | 00 | 0.00 | N | 2 | 1 | |
| 20 | 20241031 | 451 | 454 | 460 | 445 | 71881 | 32378246 | 00 | 0.00 | N | 2 | 3 | |
| 21 | 20241030 | 448 | 450 | 453 | 440 | 57829 | 25823821 | 00 | 0.00 | N | 5 | -2 | |
| 22 | 20241029 | 450 | 451 | 465 | 446 | 111633 | 50455174 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241028 | 450 | 443 | 480 | 443 | 106904 | 48623281 | 00 | 0.00 | N | 2 | 9 | |
| 24 | 20241025 | 441 | 441 | 446 | 436 | 66166 | 29151886 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20241024 | 441 | 448 | 457 | 435 | 151991 | 67274073 | 00 | 0.00 | N | 5 | -12 | |
| 26 | 20241023 | 453 | 447 | 455 | 432 | 69425 | 31114149 | 00 | 0.00 | N | 2 | 6 | |
| 27 | 20241022 | 447 | 469 | 474 | 440 | 331150 | 149199987 | 00 | 0.00 | N | 5 | -22 | |
| 28 | 20241021 | 469 | 489 | 489 | 468 | 154334 | 73486120 | 00 | 0.00 | N | 5 | -20 | |
| 29 | 20241018 | 489 | 474 | 489 | 465 | 202468 | 95520524 | 00 | 0.00 | N | 2 | 14 | |
| 30 | 20241017 | 475 | 481 | 492 | 471 | 166114 | 79001320 | 00 | 0.00 | N | 5 | -6 | |
| 31 | 20241016 | 481 | 492 | 498 | 472 | 345725 | 167603883 | 00 | 0.00 | N | 5 | -11 | |
| 32 | 20241015 | 492 | 485 | 493 | 477 | 265967 | 128956382 | 00 | 0.00 | N | 2 | 6 | |
| 33 | 20241014 | 486 | 501 | 509 | 484 | 437799 | 214131975 | 00 | 0.00 | N | 5 | -15 | |
| 34 | 20241011 | 501 | 529 | 554 | 493 | 1751109 | 902873963 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20241010 | 501 | 543 | 554 | 501 | 2504564 | 1312047698 | 00 | 0.00 | N | 5 | -60 | |
| 36 | 20241008 | 561 | 472 | 601 | 470 | 23461754 | 13737428624 | 00 | 0.00 | N | 2 | 98 | |
| 37 | 20241007 | 463 | 471 | 472 | 460 | 75631 | 35131922 | 00 | 0.00 | N | 5 | -4 | |
| 38 | 20241004 | 467 | 463 | 475 | 456 | 91251 | 42499419 | 00 | 0.00 | N | 2 | 4 | |
| 39 | 20241002 | 463 | 471 | 472 | 451 | 141001 | 65594167 | 00 | 0.00 | N | 5 | -10 | |
| 40 | 20240930 | 473 | 487 | 492 | 469 | 323271 | 153606726 | 00 | 0.00 | N | 5 | -18 | |
| 41 | 20240927 | 491 | 489 | 497 | 485 | 168229 | 82433781 | 00 | 0.00 | N | 2 | 2 | |
| 42 | 20240926 | 489 | 484 | 500 | 484 | 224517 | 109670277 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240925 | 489 | 506 | 532 | 489 | 438698 | 222220506 | 00 | 0.00 | N | 5 | -17 | |
| 44 | 20240924 | 506 | 481 | 519 | 480 | 490275 | 242848535 | 00 | 0.00 | N | 2 | 26 | |
| 45 | 20240923 | 480 | 497 | 519 | 480 | 519528 | 256364087 | 00 | 0.00 | N | 5 | -31 | |
| 46 | 20240920 | 511 | 530 | 555 | 504 | 1626463 | 854303904 | 00 | 0.00 | N | 5 | -34 | |
| 47 | 20240919 | 545 | 593 | 668 | 544 | 13604630 | 8167002256 | 00 | 0.00 | N | 2 | 3 | |
| 48 | 20240913 | 542 | 421 | 542 | 421 | 3136236 | 1583053873 | 00 | 0.00 | N | 1 | 125 | |
| 49 | 20240912 | 417 | 408 | 419 | 406 | 41120 | 16958611 | 00 | 0.00 | N | 2 | 13 | |
| 50 | 20240911 | 404 | 410 | 419 | 403 | 79572 | 32480205 | 00 | 0.00 | N | 5 | -1 | |
| 51 | 20240910 | 405 | 401 | 427 | 401 | 202556 | 83290437 | 00 | 0.00 | N | 2 | 7 | |
| 52 | 20240909 | 398 | 402 | 408 | 387 | 245202 | 97552517 | 00 | 0.00 | N | 5 | -3 | |
| 53 | 20240906 | 401 | 424 | 428 | 399 | 332732 | 134683369 | 00 | 0.00 | N | 5 | -27 | |
| 54 | 20240905 | 428 | 440 | 440 | 426 | 94658 | 40901753 | 00 | 0.00 | N | 5 | -12 | |
| 55 | 20240904 | 440 | 448 | 452 | 440 | 137043 | 61047678 | 00 | 0.00 | N | 5 | -12 | |
| 56 | 20240903 | 452 | 446 | 458 | 446 | 203016 | 91156145 | 00 | 0.00 | N | 2 | 6 | |
| 57 | 20240902 | 446 | 466 | 466 | 445 | 203016 | 91941901 | 00 | 0.00 | N | 5 | -20 | |
| 58 | 20240830 | 466 | 480 | 480 | 452 | 283964 | 131847064 | 00 | 0.00 | N | 5 | -14 | |
| 59 | 20240829 | 480 | 501 | 501 | 479 | 110239 | 53638632 | 00 | 0.00 | N | 5 | -24 | |
| 60 | 20240828 | 504 | 500 | 506 | 494 | 138607 | 69785258 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20240827 | 504 | 481 | 550 | 479 | 439915 | 225638884 | 00 | 0.00 | N | 2 | 23 | |
| 62 | 20240826 | 481 | 500 | 509 | 481 | 106108 | 52272598 | 00 | 0.00 | N | 5 | -19 | |
| 63 | 20240823 | 500 | 499 | 500 | 471 | 218038 | 105247830 | 00 | 0.00 | N | 2 | 1 | |
| 64 | 20240822 | 499 | 502 | 507 | 490 | 130780 | 65268475 | 00 | 0.00 | N | 5 | -3 | |
| 65 | 20240821 | 502 | 511 | 511 | 500 | 48746 | 24625849 | 00 | 0.00 | N | 5 | -9 | |
| 66 | 20240820 | 511 | 510 | 521 | 503 | 105784 | 53844160 | 00 | 0.00 | N | 2 | 1 | |
| 67 | 20240819 | 510 | 511 | 524 | 501 | 94732 | 48511356 | 00 | 0.00 | N | 5 | -1 | |
| 68 | 20240816 | 511 | 523 | 530 | 510 | 40599 | 21046918 | 00 | 0.00 | N | 5 | -16 | |
| 69 | 20240814 | 527 | 528 | 534 | 503 | 60654 | 31543202 | 00 | 0.00 | N | 2 | 4 | |
| 70 | 20240813 | 523 | 533 | 543 | 518 | 61975 | 32482558 | 00 | 0.00 | N | 5 | -10 | |
| 71 | 20240812 | 533 | 539 | 557 | 529 | 58511 | 31237279 | 00 | 0.00 | N | 5 | -1 | |
| 72 | 20240809 | 534 | 505 | 535 | 505 | 90597 | 47100879 | 00 | 0.00 | N | 2 | 14 | |
| 73 | 20240808 | 520 | 518 | 534 | 511 | 67785 | 35123757 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20240807 | 520 | 517 | 530 | 502 | 70681 | 36689667 | 00 | 0.00 | N | 2 | 20 | |
| 75 | 20240806 | 500 | 505 | 528 | 460 | 217065 | 108404502 | 00 | 0.00 | N | 5 | -8 | |
| 76 | 20240805 | 508 | 541 | 544 | 469 | 359969 | 186356120 | 00 | 0.00 | N | 5 | -39 | |
| 77 | 20240802 | 547 | 564 | 569 | 545 | 87442 | 48415461 | 00 | 0.00 | N | 5 | -18 | |
| 78 | 20240801 | 565 | 553 | 573 | 553 | 55781 | 31266838 | 00 | 0.00 | N | 2 | 7 | |
| 79 | 20240731 | 558 | 552 | 561 | 539 | 72829 | 40310684 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20240730 | 558 | 575 | 576 | 555 | 176496 | 99264697 | 00 | 0.00 | N | 5 | -12 | |
| 81 | 20240729 | 570 | 585 | 589 | 569 | 167762 | 96423903 | 00 | 0.00 | N | 5 | -11 | |
| 82 | 20240726 | 581 | 573 | 590 | 558 | 165437 | 95554273 | 00 | 0.00 | N | 2 | 9 | |
| 83 | 20240725 | 572 | 557 | 576 | 557 | 91183 | 52119656 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20240724 | 572 | 562 | 573 | 556 | 102274 | 57902503 | 00 | 0.00 | N | 2 | 8 | |
| 85 | 20240723 | 564 | 554 | 566 | 550 | 88201 | 49284116 | 00 | 0.00 | N | 2 | 10 | |
| 86 | 20240722 | 554 | 544 | 556 | 535 | 212239 | 116608137 | 00 | 0.00 | N | 2 | 10 | |
| 87 | 20240719 | 544 | 542 | 574 | 534 | 66666 | 36463205 | 00 | 0.00 | N | 2 | 4 | |
| 88 | 20240718 | 540 | 542 | 561 | 539 | 87380 | 47368381 | 00 | 0.00 | N | 5 | -7 | |
| 89 | 20240717 | 547 | 563 | 565 | 547 | 162749 | 89801204 | 00 | 0.00 | N | 5 | -14 | |
| 90 | 20240716 | 561 | 575 | 585 | 556 | 137969 | 78145163 | 00 | 0.00 | N | 5 | -9 | |
| 91 | 20240715 | 570 | 599 | 599 | 567 | 101103 | 58112257 | 00 | 0.00 | N | 2 | 1 | |
| 92 | 20240712 | 569 | 570 | 576 | 565 | 38953 | 22126659 | 00 | 0.00 | N | 2 | 4 | |
| 93 | 20240711 | 565 | 574 | 580 | 560 | 130478 | 73997968 | 00 | 0.00 | N | 5 | -4 | |
| 94 | 20240710 | 569 | 580 | 586 | 568 | 111181 | 63781632 | 00 | 0.00 | N | 5 | -10 | |
| 95 | 20240709 | 579 | 576 | 587 | 574 | 83558 | 48406682 | 00 | 0.00 | N | 2 | 5 | |
| 96 | 20240708 | 574 | 577 | 580 | 565 | 106261 | 61112750 | 00 | 0.00 | N | 5 | -3 | |
| 97 | 20240705 | 577 | 567 | 632 | 567 | 779864 | 466603692 | 00 | 0.00 | N | 2 | 12 | |
| 98 | 20240704 | 565 | 577 | 587 | 550 | 182656 | 103436449 | 00 | 0.00 | N | 5 | -11 | |
| 99 | 20240703 | 576 | 584 | 593 | 571 | 81863 | 47240483 | 00 | 0.00 | N | 5 | -7 | |
| 100 | 20240702 | 583 | 591 | 601 | 581 | 105525 | 62009725 | 00 | 0.00 | N | 5 | -5 | |
| 101 | 20240701 | 588 | 606 | 616 | 585 | 294929 | 175703127 | 00 | 0.00 | N | 5 | -17 | |
| 102 | 20240628 | 605 | 599 | 624 | 597 | 97471 | 59740903 | 00 | 0.00 | N | 2 | 6 | |
| 103 | 20240627 | 599 | 603 | 613 | 598 | 80757 | 48640517 | 00 | 0.00 | N | 5 | -4 | |
| 104 | 20240626 | 603 | 604 | 613 | 598 | 136494 | 82493825 | 00 | 0.00 | N | 5 | -1 | |
| 105 | 20240625 | 604 | 602 | 619 | 597 | 87528 | 53026201 | 00 | 0.00 | N | 2 | 2 | |
| 106 | 20240624 | 602 | 611 | 619 | 595 | 142198 | 86052731 | 00 | 0.00 | N | 5 | -9 | |
| 107 | 20240621 | 611 | 636 | 645 | 598 | 473104 | 289241861 | 00 | 0.00 | N | 5 | -20 | |
| 108 | 20240620 | 631 | 651 | 657 | 629 | 182640 | 117346976 | 00 | 0.00 | N | 5 | -26 | |
| 109 | 20240619 | 657 | 646 | 667 | 646 | 124620 | 81688932 | 00 | 0.00 | N | 5 | -6 | |
| 110 | 20240618 | 663 | 670 | 683 | 655 | 182235 | 120673314 | 00 | 0.00 | N | 5 | -7 | |
| 111 | 20240617 | 670 | 657 | 699 | 657 | 373386 | 252663818 | 00 | 0.00 | N | 2 | 19 | |
| 112 | 20240614 | 651 | 619 | 683 | 616 | 834944 | 548180023 | 00 | 0.00 | N | 2 | 32 | |
| 113 | 20240613 | 619 | 635 | 638 | 614 | 103900 | 64750564 | 00 | 0.00 | N | 5 | -2 | |
| 114 | 20240612 | 621 | 638 | 638 | 617 | 191107 | 119048231 | 00 | 0.00 | N | 5 | -17 | |
| 115 | 20240611 | 638 | 638 | 643 | 624 | 59861 | 37948434 | 00 | 0.00 | N | 5 | -2 | |
| 116 | 20240610 | 640 | 624 | 664 | 624 | 275809 | 178415621 | 00 | 0.00 | N | 5 | -3 | |
| 117 | 20240607 | 643 | 660 | 661 | 633 | 273995 | 175653308 | 00 | 0.00 | N | 5 | -9 | |
| 118 | 20240605 | 652 | 669 | 688 | 630 | 261821 | 172364364 | 00 | 0.00 | N | 5 | -11 | |
| 119 | 20240604 | 663 | 689 | 699 | 655 | 273322 | 182891166 | 00 | 0.00 | N | 5 | -26 | |
| 120 | 20240603 | 689 | 687 | 704 | 661 | 386826 | 266056910 | 00 | 0.00 | N | 5 | -11 | |
| 121 | 20240531 | 700 | 624 | 712 | 624 | 1518967 | 1030041550 | 00 | 0.00 | N | 2 | 76 | |
| 122 | 20240530 | 624 | 637 | 638 | 612 | 216507 | 134037911 | 00 | 0.00 | N | 5 | -14 | |
| 123 | 20240529 | 638 | 677 | 677 | 627 | 334296 | 213867490 | 00 | 0.00 | N | 5 | -31 | |
| 124 | 20240528 | 669 | 668 | 680 | 661 | 310608 | 207937589 | 00 | 0.00 | N | 5 | -6 | |
| 125 | 20240527 | 675 | 606 | 700 | 606 | 2215689 | 1475606770 | 00 | 0.00 | N | 2 | 69 | |
| 126 | 20240524 | 606 | 605 | 614 | 600 | 124639 | 75419500 | 00 | 0.00 | N | 2 | 1 | |
| 127 | 20240523 | 605 | 609 | 623 | 603 | 162999 | 99251150 | 00 | 0.00 | N | 5 | -4 | |
| 128 | 20240522 | 609 | 626 | 626 | 603 | 224783 | 136816559 | 00 | 0.00 | N | 5 | -10 | |
| 129 | 20240521 | 619 | 619 | 628 | 613 | 256910 | 158763868 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20240520 | 619 | 612 | 621 | 598 | 133994 | 81318021 | 00 | 0.00 | N | 2 | 7 | |
| 131 | 20240517 | 612 | 614 | 620 | 604 | 171522 | 104722388 | 00 | 0.00 | N | 2 | 6 | |
| 132 | 20240516 | 606 | 613 | 619 | 594 | 233802 | 140700934 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20240514 | 606 | 608 | 618 | 600 | 137372 | 83010270 | 00 | 0.00 | N | 5 | -2 | |
| 134 | 20240513 | 608 | 615 | 627 | 608 | 99368 | 60971208 | 00 | 0.00 | N | 5 | -1 | |
| 135 | 20240510 | 609 | 626 | 626 | 607 | 130905 | 80152345 | 00 | 0.00 | N | 5 | -16 | |
| 136 | 20240509 | 625 | 629 | 634 | 621 | 95071 | 59507192 | 00 | 0.00 | N | 2 | 2 | |
| 137 | 20240508 | 623 | 642 | 643 | 622 | 252233 | 159379893 | 00 | 0.00 | N | 5 | -11 | |
| 138 | 20240507 | 634 | 605 | 639 | 601 | 502932 | 314550457 | 00 | 0.00 | N | 2 | 33 | |
| 139 | 20240503 | 601 | 571 | 619 | 571 | 288838 | 174250929 | 00 | 0.00 | N | 2 | 25 | |
| 140 | 20240502 | 576 | 590 | 594 | 574 | 146936 | 85454354 | 00 | 0.00 | N | 5 | -9 | |
| 141 | 20240430 | 585 | 600 | 605 | 563 | 193003 | 114079754 | 00 | 0.00 | N | 5 | -10 | |
| 142 | 20240429 | 595 | 579 | 611 | 571 | 476802 | 280471998 | 00 | 0.00 | N | 2 | 29 | |
| 143 | 20240426 | 566 | 599 | 617 | 566 | 264789 | 154048659 | 00 | 0.00 | N | 5 | -28 | |
| 144 | 20240425 | 594 | 569 | 616 | 568 | 846597 | 498147062 | 00 | 0.00 | N | 2 | 31 | |
| 145 | 20240424 | 563 | 558 | 620 | 546 | 1582471 | 930122215 | 00 | 0.00 | N | 2 | 14 | |
| 146 | 20240423 | 549 | 560 | 560 | 530 | 178679 | 96822405 | 00 | 0.00 | N | 5 | -2 | |
| 147 | 20240422 | 551 | 552 | 561 | 544 | 113783 | 62604740 | 00 | 0.00 | N | 5 | -1 | |
| 148 | 20240419 | 552 | 578 | 581 | 522 | 362838 | 198534341 | 00 | 0.00 | N | 5 | -23 | |
| 149 | 20240418 | 575 | 563 | 587 | 553 | 193880 | 110600416 | 00 | 0.00 | N | 2 | 25 | |
| 150 | 20240417 | 550 | 568 | 576 | 550 | 243180 | 136467086 | 00 | 0.00 | N | 5 | -18 | |
| 151 | 20240416 | 568 | 572 | 578 | 537 | 338665 | 187491725 | 00 | 0.00 | N | 5 | -3 | |
| 152 | 20240415 | 571 | 599 | 599 | 562 | 224139 | 128516020 | 00 | 0.00 | N | 5 | -25 | |
| 153 | 20240412 | 596 | 620 | 624 | 592 | 311195 | 187525067 | 00 | 0.00 | N | 5 | -17 | |
| 154 | 20240411 | 613 | 625 | 635 | 602 | 338574 | 208624691 | 00 | 0.00 | N | 5 | -12 | |
| 155 | 20240409 | 625 | 626 | 640 | 600 | 296763 | 184538483 | 00 | 0.00 | N | 2 | 8 | |
| 156 | 20240408 | 617 | 647 | 648 | 616 | 312710 | 194783650 | 00 | 0.00 | N | 5 | -36 | |
| 157 | 20240405 | 653 | 631 | 666 | 630 | 256520 | 164769322 | 00 | 0.00 | N | 2 | 17 | |
| 158 | 20240404 | 636 | 654 | 672 | 627 | 348270 | 223463912 | 00 | 0.00 | N | 5 | -18 | |
| 159 | 20240403 | 654 | 680 | 692 | 630 | 886312 | 571740734 | 00 | 0.00 | N | 5 | -26 | |
| 160 | 20240402 | 680 | 723 | 725 | 677 | 626051 | 433767649 | 00 | 0.00 | N | 5 | -46 | |
| 161 | 20240401 | 726 | 748 | 768 | 721 | 454718 | 336578733 | 00 | 0.00 | N | 5 | -23 | |
| 162 | 20240329 | 749 | 746 | 775 | 717 | 550273 | 406056082 | 00 | 0.00 | N | 5 | -4 | |
| 163 | 20240328 | 753 | 697 | 790 | 694 | 2198293 | 1652887613 | 00 | 0.00 | N | 2 | 49 | |
| 164 | 20240327 | 704 | 730 | 736 | 694 | 638982 | 453395281 | 00 | 0.00 | N | 5 | -27 | |
| 165 | 20240326 | 731 | 760 | 769 | 710 | 924662 | 677184423 | 00 | 0.00 | N | 5 | -28 | |
| 166 | 20240325 | 759 | 766 | 822 | 757 | 1854323 | 1471086642 | 00 | 0.00 | N | 5 | -6 | |
| 167 | 20240322 | 765 | 813 | 876 | 759 | 2839570 | 2313145011 | 00 | 0.00 | N | 5 | -48 | |
| 168 | 20240321 | 813 | 792 | 915 | 777 | 9965211 | 8416179517 | 00 | 0.00 | N | 3 | 0 | |
| 169 | 20240320 | 813 | 637 | 813 | 627 | 7429019 | 5635117928 | 00 | 0.00 | N | 1 | 187 | |
| 170 | 20240319 | 626 | 634 | 765 | 621 | 6263854 | 4410415093 | 00 | 0.00 | N | 2 | 7 | |
| 171 | 20240318 | 619 | 599 | 643 | 599 | 643201 | 401085015 | 00 | 0.00 | N | 2 | 20 | |
| 172 | 20240315 | 599 | 608 | 630 | 598 | 542107 | 330137330 | 00 | 0.00 | N | 5 | -9 | |
| 173 | 20240314 | 608 | 615 | 624 | 599 | 372639 | 226618034 | 00 | 0.00 | N | 5 | -7 | |
| 174 | 20240313 | 615 | 645 | 649 | 600 | 792692 | 490846204 | 00 | 0.00 | N | 5 | -35 | |
| 175 | 20240312 | 650 | 679 | 690 | 635 | 722848 | 474663618 | 00 | 0.00 | N | 5 | -29 | |
| 176 | 20240311 | 679 | 769 | 788 | 671 | 1640937 | 1170505513 | 00 | 0.00 | N | 5 | -90 | |
| 177 | 20240308 | 769 | 734 | 836 | 712 | 4420383 | 3474045626 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240307 | 769 | 621 | 803 | 605 | 8912401 | 6492438441 | 00 | 0.00 | N | 2 | 148 | |
| 179 | 20240306 | 621 | 569 | 624 | 554 | 1122921 | 674309895 | 00 | 0.00 | N | 2 | 42 | |
| 180 | 20240305 | 579 | 598 | 598 | 540 | 556234 | 318626118 | 00 | 0.00 | N | 5 | -19 | |
| 181 | 20240304 | 598 | 613 | 643 | 587 | 1522210 | 932160822 | 00 | 0.00 | N | 2 | 8 | |
| 182 | 20240229 | 590 | 776 | 808 | 582 | 10679030 | 7457185888 | 00 | 0.00 | N | 5 | -95 | |
| 183 | 20240228 | 685 | 539 | 685 | 539 | 2138555 | 1431323671 | 00 | 0.00 | N | 1 | 158 | |
| 184 | 20240227 | 527 | 562 | 580 | 522 | 298376 | 160943443 | 00 | 0.00 | N | 5 | -31 | |
| 185 | 20240226 | 558 | 554 | 579 | 550 | 182075 | 102664779 | 00 | 0.00 | N | 2 | 4 | |
| 186 | 20240223 | 554 | 562 | 573 | 547 | 116305 | 65011935 | 00 | 0.00 | N | 5 | -8 | |
| 187 | 20240222 | 562 | 583 | 583 | 558 | 134004 | 76309441 | 00 | 0.00 | N | 5 | -21 | |
| 188 | 20240221 | 583 | 594 | 599 | 580 | 88038 | 51829370 | 00 | 0.00 | N | 5 | -11 | |
| 189 | 20240220 | 594 | 587 | 604 | 583 | 128526 | 76168360 | 00 | 0.00 | N | 2 | 4 | |
| 190 | 20240219 | 590 | 560 | 600 | 551 | 531172 | 305319157 | 00 | 0.00 | N | 2 | 25 | |
| 191 | 20240216 | 565 | 545 | 573 | 544 | 295308 | 165496886 | 00 | 0.00 | N | 2 | 21 | |
| 192 | 20240215 | 544 | 557 | 560 | 544 | 232220 | 127594609 | 00 | 0.00 | N | 5 | -16 | |
| 193 | 20240214 | 560 | 558 | 565 | 549 | 394958 | 219793303 | 00 | 0.00 | N | 2 | 2 | |
| 194 | 20240213 | 558 | 518 | 619 | 518 | 3817780 | 2207762505 | 00 | 0.00 | N | 2 | 45 | |
| 195 | 20240208 | 513 | 517 | 522 | 513 | 67912 | 34980800 | 00 | 0.00 | N | 3 | 0 | |
| 196 | 20240207 | 513 | 525 | 525 | 511 | 81302 | 42176122 | 00 | 0.00 | N | 5 | -12 | |
| 197 | 20240206 | 525 | 530 | 530 | 517 | 71181 | 37058235 | 00 | 0.00 | N | 2 | 5 | |
| 198 | 20240205 | 520 | 521 | 528 | 512 | 87460 | 45389252 | 00 | 0.00 | N | 5 | -1 | |
| 199 | 20240202 | 521 | 514 | 530 | 514 | 125979 | 65629841 | 00 | 0.00 | N | 2 | 7 | |
| 200 | 20240201 | 514 | 502 | 523 | 495 | 158156 | 80508434 | 00 | 0.00 | N | 2 | 12 | |
| 201 | 20240131 | 502 | 519 | 520 | 497 | 198555 | 100716618 | 00 | 0.00 | N | 5 | -17 | |
| 202 | 20240130 | 519 | 516 | 521 | 513 | 144150 | 74532838 | 00 | 0.00 | N | 2 | 5 | |
| 203 | 20240129 | 514 | 533 | 535 | 514 | 163252 | 85361490 | 00 | 0.00 | N | 5 | -16 | |
| 204 | 20240126 | 530 | 529 | 531 | 522 | 67506 | 35575439 | 00 | 0.00 | N | 2 | 1 | |
| 205 | 20240125 | 529 | 549 | 553 | 521 | 310128 | 164838519 | 00 | 0.00 | N | 5 | -20 | |
| 206 | 20240124 | 549 | 558 | 560 | 544 | 85213 | 46851934 | 00 | 0.00 | N | 5 | -3 | |
| 207 | 20240123 | 552 | 549 | 555 | 542 | 137949 | 75357227 | 00 | 0.00 | N | 2 | 3 | |
| 208 | 20240122 | 549 | 570 | 573 | 543 | 149423 | 82719582 | 00 | 0.00 | N | 5 | -14 | |
| 209 | 20240119 | 563 | 570 | 576 | 559 | 106409 | 60428333 | 00 | 0.00 | N | 5 | -7 | |
| 210 | 20240118 | 570 | 572 | 575 | 565 | 139081 | 79210973 | 00 | 0.00 | N | 5 | -2 | |
| 211 | 20240117 | 572 | 595 | 595 | 559 | 183770 | 104890418 | 00 | 0.00 | N | 5 | -16 | |
| 212 | 20240116 | 588 | 599 | 613 | 586 | 143662 | 85758222 | 00 | 0.00 | N | 5 | -2 | |
| 213 | 20240115 | 590 | 616 | 619 | 586 | 413254 | 247385643 | 00 | 0.00 | N | 5 | -25 | |
| 214 | 20240112 | 615 | 627 | 639 | 615 | 207018 | 129142725 | 00 | 0.00 | N | 5 | -12 | |
| 215 | 20240111 | 627 | 633 | 634 | 627 | 102873 | 64836301 | 00 | 0.00 | N | 5 | -7 | |
| 216 | 20240110 | 634 | 636 | 640 | 628 | 89462 | 56574656 | 00 | 0.00 | N | 5 | -2 | |
| 217 | 20240109 | 636 | 639 | 640 | 630 | 89860 | 57101817 | 00 | 0.00 | N | 5 | -3 | |
| 218 | 20240108 | 639 | 639 | 649 | 634 | 58681 | 37391510 | 00 | 0.00 | N | 2 | 2 | |
| 219 | 20240105 | 637 | 641 | 646 | 629 | 61839 | 39349687 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240104 | 637 | 657 | 659 | 630 | 89884 | 57404388 | 00 | 0.00 | N | 5 | -14 | |
| 221 | 20240103 | 651 | 657 | 663 | 644 | 98651 | 64216513 | 00 | 0.00 | N | 5 | -6 | |
| 222 | 20240102 | 657 | 647 | 661 | 640 | 193585 | 126261388 | 00 | 0.00 | N | 2 | 15 | |
| 223 | 20231228 | 642 | 647 | 649 | 632 | 81652 | 52268823 | 00 | 0.00 | N | 2 | 1 | |
| 224 | 20231227 | 641 | 639 | 676 | 630 | 181354 | 118182924 | 02 | 0.00 | N | 2 | 8 | |
| 225 | 20231226 | 633 | 632 | 637 | 624 | 156443 | 98937938 | 00 | 0.00 | N | 5 | -4 | |
| 226 | 20231222 | 637 | 636 | 651 | 632 | 216282 | 138558801 | 00 | 0.00 | N | 2 | 1 | |
| 227 | 20231221 | 636 | 641 | 643 | 626 | 95855 | 60812087 | 00 | 0.00 | N | 5 | -2 | |
| 228 | 20231220 | 638 | 639 | 653 | 631 | 227357 | 145991753 | 00 | 0.00 | N | 2 | 3 | |
| 229 | 20231219 | 635 | 645 | 645 | 625 | 179523 | 115743894 | 00 | 0.00 | N | 5 | -4 | |
| 230 | 20231218 | 639 | 643 | 645 | 634 | 69962 | 44611578 | 00 | 0.00 | N | 2 | 2 | |
| 231 | 20231215 | 637 | 641 | 651 | 637 | 92062 | 59142326 | 00 | 0.00 | N | 5 | -4 | |
| 232 | 20231214 | 641 | 652 | 660 | 638 | 87041 | 56034871 | 00 | 0.00 | N | 5 | -5 | |
| 233 | 20231213 | 646 | 670 | 671 | 646 | 115127 | 75264363 | 00 | 0.00 | N | 5 | -19 | |
| 234 | 20231212 | 665 | 654 | 670 | 650 | 189654 | 125242229 | 00 | 0.00 | N | 2 | 18 | |
| 235 | 20231211 | 647 | 662 | 668 | 647 | 169974 | 112264855 | 00 | 0.00 | N | 5 | -15 | |
| 236 | 20231208 | 662 | 640 | 663 | 634 | 266099 | 172612898 | 00 | 0.00 | N | 2 | 17 | |
| 237 | 20231207 | 645 | 648 | 659 | 638 | 129513 | 83347129 | 00 | 0.00 | N | 5 | -1 | |
| 238 | 20231206 | 646 | 646 | 651 | 640 | 147979 | 95392423 | 00 | 0.00 | N | 3 | 0 | |
| 239 | 20231205 | 646 | 665 | 665 | 643 | 187941 | 122120911 | 00 | 0.00 | N | 5 | -8 | |
| 240 | 20231204 | 654 | 660 | 668 | 649 | 226153 | 148647004 | 00 | 0.00 | N | 5 | -13 | |
| 241 | 20231201 | 667 | 683 | 690 | 665 | 286047 | 191835365 | 00 | 0.00 | N | 5 | -12 | |
| 242 | 20231130 | 679 | 688 | 688 | 676 | 251196 | 171034269 | 00 | 0.00 | N | 5 | -9 | |
| 243 | 20231129 | 688 | 698 | 698 | 687 | 181044 | 124928726 | 00 | 0.00 | N | 5 | -7 | |
| 244 | 20231128 | 695 | 699 | 705 | 691 | 140215 | 97638389 | 00 | 0.00 | N | 5 | -4 | |
| 245 | 20231127 | 699 | 701 | 709 | 693 | 168712 | 117855876 | 00 | 0.00 | N | 5 | -4 | |
| 246 | 20231124 | 703 | 729 | 729 | 702 | 130048 | 92250031 | 00 | 0.00 | N | 5 | -4 | |
| 247 | 20231123 | 707 | 710 | 721 | 701 | 165428 | 117254766 | 00 | 0.00 | N | 5 | -6 | |
| 248 | 20231122 | 713 | 730 | 733 | 706 | 212131 | 151802298 | 00 | 0.00 | N | 5 | -15 | |
| 249 | 20231121 | 728 | 713 | 740 | 703 | 317903 | 229674851 | 00 | 0.00 | N | 2 | 15 | |
| 250 | 20231120 | 713 | 701 | 723 | 693 | 218240 | 154758219 | 00 | 0.00 | N | 2 | 12 | |
| 251 | 20231117 | 701 | 730 | 743 | 699 | 412111 | 291160108 | 00 | 0.00 | N | 5 | -29 | |
| 252 | 20231116 | 730 | 730 | 738 | 716 | 226941 | 165262345 | 00 | 0.00 | N | 3 | 0 | |
| 253 | 20231115 | 730 | 716 | 735 | 716 | 260402 | 188725934 | 00 | 0.00 | N | 2 | 14 | |
| 254 | 20231114 | 716 | 700 | 725 | 699 | 203512 | 144705219 | 00 | 0.00 | N | 2 | 14 | |
| 255 | 20231113 | 702 | 706 | 724 | 698 | 243544 | 171216217 | 00 | 0.00 | N | 5 | -4 | |
| 256 | 20231110 | 706 | 725 | 726 | 703 | 244435 | 173789357 | 00 | 0.00 | N | 5 | -15 | |
| 257 | 20231109 | 721 | 744 | 744 | 720 | 241074 | 174887249 | 00 | 0.00 | N | 5 | -23 | |
| 258 | 20231108 | 744 | 760 | 765 | 738 | 249663 | 187612672 | 00 | 0.00 | N | 5 | -16 | |
| 259 | 20231107 | 760 | 771 | 778 | 723 | 408501 | 305856386 | 00 | 0.00 | N | 2 | 4 | |
| 260 | 20231106 | 756 | 750 | 765 | 727 | 400042 | 299890424 | 00 | 0.00 | N | 2 | 20 | |
| 261 | 20231103 | 736 | 735 | 746 | 730 | 175916 | 129415561 | 00 | 0.00 | N | 2 | 5 | |
| 262 | 20231102 | 731 | 725 | 740 | 724 | 162246 | 118776544 | 00 | 0.00 | N | 2 | 18 | |
| 263 | 20231101 | 713 | 708 | 732 | 708 | 257802 | 185661073 | 00 | 0.00 | N | 2 | 6 | |
| 264 | 20231031 | 707 | 741 | 753 | 700 | 286731 | 204490105 | 00 | 0.00 | N | 5 | -27 | |
| 265 | 20231030 | 734 | 733 | 742 | 710 | 161053 | 117344704 | 00 | 0.00 | N | 2 | 1 | |
| 266 | 20231027 | 733 | 710 | 772 | 710 | 662899 | 494474083 | 00 | 0.00 | N | 2 | 17 | |
| 267 | 20231026 | 716 | 735 | 742 | 710 | 486787 | 351198019 | 00 | 0.00 | N | 5 | -36 | |
| 268 | 20231025 | 752 | 768 | 790 | 749 | 379392 | 290580859 | 00 | 0.00 | N | 5 | -16 | |
| 269 | 20231024 | 768 | 753 | 772 | 723 | 912397 | 680092662 | 00 | 0.00 | N | 5 | -12 | |
| 270 | 20231023 | 780 | 783 | 803 | 766 | 297315 | 234037418 | 00 | 0.00 | N | 5 | -10 | |
| 271 | 20231020 | 790 | 816 | 820 | 786 | 448547 | 357966085 | 00 | 0.00 | N | 5 | -37 | |
| 272 | 20231019 | 827 | 849 | 849 | 816 | 430271 | 357509104 | 00 | 0.00 | N | 5 | -29 | |
| 273 | 20231018 | 856 | 920 | 925 | 856 | 797240 | 707646444 | 00 | 0.00 | N | 5 | -64 | |
| 274 | 20231017 | 920 | 807 | 993 | 807 | 4301430 | 4013770486 | 00 | 0.00 | N | 2 | 116 | |
| 275 | 20231016 | 804 | 835 | 838 | 797 | 409244 | 332957105 | 00 | 0.00 | N | 5 | -31 | |
| 276 | 20231013 | 835 | 898 | 898 | 835 | 753828 | 649538227 | 00 | 0.00 | N | 5 | -67 | |
| 277 | 20231012 | 902 | 829 | 935 | 826 | 3294317 | 2969404681 | 00 | 0.00 | N | 2 | 85 | |
| 278 | 20231011 | 817 | 816 | 848 | 810 | 183078 | 151339534 | 00 | 0.00 | N | 2 | 1 | |
| 279 | 20231010 | 816 | 827 | 851 | 810 | 267928 | 222434178 | 00 | 0.00 | N | 5 | -2 | |
| 280 | 20231006 | 818 | 796 | 845 | 796 | 300912 | 249078405 | 00 | 0.00 | N | 2 | 11 | |
| 281 | 20231005 | 807 | 806 | 836 | 785 | 513786 | 413195859 | 00 | 0.00 | N | 2 | 1 | |
| 282 | 20231004 | 806 | 855 | 855 | 804 | 396328 | 326616056 | 00 | 0.00 | N | 5 | -48 | |
| 283 | 20230927 | 854 | 800 | 854 | 800 | 316209 | 262057155 | 00 | 0.00 | N | 2 | 32 | |
| 284 | 20230926 | 822 | 831 | 845 | 810 | 322219 | 265746592 | 00 | 0.00 | N | 5 | -7 | |
| 285 | 20230925 | 829 | 857 | 860 | 818 | 468533 | 387652439 | 00 | 0.00 | N | 5 | -28 | |
| 286 | 20230922 | 857 | 861 | 892 | 851 | 392571 | 340557532 | 00 | 0.00 | N | 5 | -4 | |
| 287 | 20230921 | 861 | 895 | 895 | 860 | 642903 | 559167086 | 00 | 0.00 | N | 5 | -34 | |
| 288 | 20230920 | 895 | 916 | 933 | 883 | 795914 | 718552883 | 00 | 0.00 | N | 5 | -18 | |
| 289 | 20230919 | 913 | 925 | 940 | 910 | 568175 | 523141624 | 00 | 0.00 | N | 5 | -12 | |
| 290 | 20230918 | 925 | 963 | 963 | 918 | 1045208 | 974771829 | 00 | 0.00 | N | 5 | -39 | |
| 291 | 20230915 | 964 | 1061 | 1066 | 960 | 3750284 | 3723216650 | 00 | 0.00 | N | 5 | -91 | |
| 292 | 20230914 | 1055 | 1045 | 1061 | 1032 | 262715 | 274327946 | 00 | 0.00 | N | 2 | 6 | |
| 293 | 20230913 | 1049 | 1067 | 1070 | 1021 | 530496 | 552971154 | 00 | 0.00 | N | 5 | -16 | |
| 294 | 20230912 | 1065 | 1092 | 1098 | 1050 | 464092 | 494488075 | 00 | 0.00 | N | 5 | -16 | |
| 295 | 20230911 | 1081 | 1145 | 1146 | 1030 | 1846243 | 2015594441 | 00 | 0.00 | N | 5 | -57 | |
| 296 | 20230908 | 1138 | 1139 | 1149 | 1127 | 343205 | 389940499 | 00 | 0.00 | N | 5 | -1 | |
| 297 | 20230907 | 1139 | 1160 | 1167 | 1130 | 580408 | 661466342 | 00 | 0.00 | N | 5 | -15 | |
| 298 | 20230906 | 1154 | 1169 | 1177 | 1144 | 663880 | 766633392 | 00 | 0.00 | N | 5 | -16 | |
| 299 | 20230905 | 1170 | 1199 | 1199 | 1151 | 559218 | 656379915 | 00 | 0.00 | N | 5 | -17 | |
| 300 | 20230904 | 1187 | 1208 | 1213 | 1175 | 575090 | 683499886 | 00 | 0.00 | N | 5 | -16 | |
| 301 | 20230901 | 1203 | 1231 | 1248 | 1202 | 1056400 | 1288286883 | 00 | 0.00 | N | 5 | -40 | |
| 302 | 20230831 | 1243 | 1262 | 1310 | 1222 | 1289152 | 1624604459 | 00 | 0.00 | N | 5 | -4 | |
| 303 | 20230830 | 1247 | 1271 | 1305 | 1215 | 2722530 | 3389425809 | 00 | 0.00 | N | 5 | -23 | |
| 304 | 20230829 | 1270 | 1290 | 1326 | 1253 | 987984 | 1277706382 | 00 | 0.00 | N | 5 | -30 | |
| 305 | 20230828 | 1300 | 1262 | 1332 | 1262 | 654149 | 853421957 | 00 | 0.00 | N | 2 | 40 | |
| 306 | 20230825 | 1260 | 1250 | 1360 | 1236 | 1590741 | 2065304075 | 00 | 0.00 | N | 2 | 2 | |
| 307 | 20230824 | 1258 | 1263 | 1290 | 1200 | 1174376 | 1457165330 | 00 | 0.00 | N | 5 | -13 | |
| 308 | 20230823 | 1271 | 1314 | 1326 | 1260 | 664426 | 852672236 | 00 | 0.00 | N | 5 | -43 | |
| 309 | 20230822 | 1314 | 1348 | 1369 | 1305 | 615107 | 815419368 | 00 | 0.00 | N | 5 | -31 | |
| 310 | 20230821 | 1345 | 1350 | 1440 | 1336 | 1337153 | 1853029148 | 00 | 0.00 | N | 5 | -26 | |
| 311 | 20230818 | 1371 | 1417 | 1447 | 1367 | 992133 | 1386319353 | 00 | 0.00 | N | 5 | -75 | |
| 312 | 20230817 | 1446 | 1554 | 1592 | 1420 | 2062331 | 3045085794 | 00 | 0.00 | N | 5 | -80 | |
| 313 | 20230816 | 1526 | 1742 | 1776 | 1493 | 9770676 | 16182507819 | 00 | 0.00 | N | 5 | -151 | |
| 314 | 20230814 | 1677 | 1288 | 1677 | 1288 | 17458376 | 28072836858 | 00 | 0.00 | N | 1 | 387 | |
| 315 | 20230811 | 1290 | 1269 | 1302 | 1236 | 596924 | 758694143 | 00 | 0.00 | N | 2 | 19 | |
| 316 | 20230810 | 1271 | 1230 | 1352 | 1198 | 2051702 | 2644078538 | 00 | 0.00 | N | 2 | 37 | |
| 317 | 20230809 | 1234 | 1179 | 1251 | 1130 | 1021171 | 1237171281 | 00 | 0.00 | N | 2 | 72 | |
| 318 | 20230808 | 1162 | 1203 | 1209 | 1160 | 516764 | 605270358 | 00 | 0.00 | N | 5 | -48 | |
| 319 | 20230807 | 1210 | 1208 | 1221 | 1187 | 290313 | 349716645 | 00 | 0.00 | N | 2 | 2 | |
| 320 | 20230804 | 1208 | 1208 | 1238 | 1187 | 437323 | 527471770 | 00 | 0.00 | N | 5 | -3 | |
| 321 | 20230803 | 1211 | 1220 | 1225 | 1188 | 634984 | 761497017 | 00 | 0.00 | N | 5 | -21 | |
| 322 | 20230802 | 1232 | 1293 | 1305 | 1213 | 673687 | 838535280 | 00 | 0.00 | N | 5 | -63 | |
| 323 | 20230801 | 1295 | 1290 | 1335 | 1265 | 446016 | 582694040 | 00 | 0.00 | N | 2 | 6 | |
| 324 | 20230731 | 1289 | 1250 | 1304 | 1239 | 383578 | 488144019 | 00 | 0.00 | N | 2 | 41 | |
| 325 | 20230728 | 1248 | 1234 | 1276 | 1225 | 260739 | 327396383 | 00 | 0.00 | N | 5 | -7 | |
| 326 | 20230727 | 1255 | 1208 | 1278 | 1208 | 403426 | 506610469 | 00 | 0.00 | N | 2 | 45 | |
| 327 | 20230726 | 1210 | 1300 | 1300 | 1201 | 1035981 | 1268970522 | 00 | 0.00 | N | 5 | -98 | |
| 328 | 20230725 | 1308 | 1347 | 1360 | 1289 | 1127834 | 1475700894 | 00 | 0.00 | N | 5 | -39 | |
| 329 | 20230724 | 1347 | 1392 | 1398 | 1334 | 596117 | 811002601 | 00 | 0.00 | N | 5 | -39 | |
| 330 | 20230721 | 1386 | 1422 | 1442 | 1384 | 753452 | 1058142693 | 00 | 0.00 | N | 5 | -41 | |
| 331 | 20230720 | 1427 | 1438 | 1490 | 1403 | 584387 | 843679841 | 00 | 0.00 | N | 5 | -10 | |
| 332 | 20230719 | 1437 | 1477 | 1495 | 1437 | 528758 | 767054726 | 00 | 0.00 | N | 5 | -38 | |
| 333 | 20230718 | 1475 | 1553 | 1645 | 1420 | 2684618 | 4097423911 | 00 | 0.00 | N | 5 | -78 | |
| 334 | 20230717 | 1553 | 1604 | 1713 | 1526 | 1313358 | 2086294981 | 00 | 0.00 | N | 5 | -32 | |
| 335 | 20230714 | 1585 | 1627 | 1656 | 1528 | 1431836 | 2274482720 | 00 | 0.00 | N | 5 | -57 | |
| 336 | 20230713 | 1642 | 1484 | 1774 | 1483 | 7557327 | 12575825206 | 00 | 0.00 | N | 2 | 160 | |
| 337 | 20230712 | 1482 | 1520 | 1520 | 1466 | 597031 | 885758312 | 00 | 0.00 | N | 5 | -45 | |
| 338 | 20230711 | 1527 | 1524 | 1570 | 1450 | 1404283 | 2091823456 | 00 | 0.00 | N | 2 | 4 | |
| 339 | 20230710 | 1523 | 1430 | 1590 | 1390 | 3093533 | 4731419384 | 00 | 0.00 | N | 2 | 68 | |
| 340 | 20230707 | 1455 | 1304 | 1555 | 1304 | 7468909 | 10891201613 | 00 | 0.00 | N | 2 | 150 | |
| 341 | 20230706 | 1305 | 1360 | 1387 | 1300 | 985278 | 1312315907 | 00 | 0.00 | N | 5 | -83 | |
| 342 | 20230705 | 1388 | 1424 | 1428 | 1375 | 873695 | 1217802946 | 00 | 0.00 | N | 5 | -36 | |
| 343 | 20230704 | 1424 | 1420 | 1435 | 1399 | 786765 | 1113053462 | 00 | 0.00 | N | 2 | 4 | |
| 344 | 20230703 | 1420 | 1420 | 1520 | 1410 | 1209078 | 1744420850 | 00 | 0.00 | N | 2 | 12 | |
| 345 | 20230630 | 1408 | 1364 | 1558 | 1354 | 4577106 | 6735609529 | 00 | 0.00 | N | 2 | 17 | |
| 346 | 20230629 | 1391 | 1462 | 1476 | 1381 | 2039147 | 2872274641 | 00 | 0.00 | N | 5 | -68 | |
| 347 | 20230628 | 1459 | 1531 | 1546 | 1454 | 1559871 | 2331158949 | 00 | 0.00 | N | 5 | -72 | |
| 348 | 20230627 | 1531 | 1585 | 1597 | 1521 | 1229995 | 1900037451 | 00 | 0.00 | N | 5 | -44 | |
| 349 | 20230626 | 1575 | 1604 | 1630 | 1566 | 1487959 | 2364813327 | 00 | 0.00 | N | 5 | -25 | |
| 350 | 20230623 | 1600 | 1664 | 1704 | 1600 | 2135782 | 3475763129 | 00 | 0.00 | N | 5 | -81 | |
| 351 | 20230622 | 1681 | 1620 | 1856 | 1590 | 13402912 | 23535587438 | 00 | 0.00 | N | 2 | 61 | |
| 352 | 20230621 | 1620 | 1662 | 1759 | 1584 | 3734362 | 6124526284 | 00 | 0.00 | N | 5 | -35 | |
| 353 | 20230620 | 1655 | 1712 | 1722 | 1647 | 2458134 | 4089483413 | 00 | 0.00 | N | 5 | -73 | |
| 354 | 20230619 | 1728 | 1775 | 1810 | 1719 | 3150002 | 5552457791 | 00 | 0.00 | N | 5 | -14 | |
| 355 | 20230616 | 1742 | 1733 | 1875 | 1732 | 6147138 | 10991656601 | 00 | 0.00 | N | 2 | 22 | |
| 356 | 20230615 | 1720 | 1849 | 1849 | 1717 | 4461622 | 7831495109 | 00 | 0.00 | N | 5 | -122 | |
| 357 | 20230614 | 1842 | 1930 | 1940 | 1793 | 6553670 | 12166505069 | 00 | 0.00 | N | 5 | -66 | |
| 358 | 20230613 | 1908 | 1821 | 2075 | 1798 | 18991032 | 37326111450 | 00 | 0.00 | N | 2 | 88 | |
| 359 | 20230612 | 1820 | 1935 | 2010 | 1725 | 26504236 | 49301176183 | 00 | 0.00 | N | 5 | -145 | |
| 360 | 20230609 | 1965 | 1747 | 2140 | 1742 | 47480264 | 94662322765 | 00 | 0.00 | N | 2 | 278 | |
| 361 | 20230608 | 1687 | 2105 | 2150 | 1687 | 24697322 | 47583272154 | 00 | 0.00 | N | 5 | -438 | |
| 362 | 20230607 | 2125 | 2150 | 2295 | 1986 | 32333036 | 69093229622 | 00 | 0.00 | N | 5 | -55 | |
| 363 | 20230605 | 2180 | 2950 | 3000 | 2180 | 49530400 | 115350720695 | 00 | 0.00 | N | 4 | -930 | |
| 364 | 20230602 | 3110 | 3110 | 3460 | 3110 | 17064524 | 55180162100 | 00 | 0.00 | N | 4 | -1330 | |
| 365 | 20230601 | 4440 | 4440 | 4440 | 4440 | 54763 | 243888720 | 00 | 0.00 | N | 4 | -1900 | |
| 366 | 20230531 | 6340 | 9040 | 9040 | 6340 | 442651 | 2865008030 | 00 | 0.00 | N | 4 | -2710 | |
| 367 | 20230530 | 9050 | 9400 | 9600 | 8950 | 87450 | 815310090 | 00 | 0.00 | N | 5 | -340 | |
| 368 | 20230526 | 9390 | 9710 | 9790 | 9340 | 127077 | 1209837700 | 00 | 0.00 | N | 5 | -480 | |
| 369 | 20230525 | 9870 | 9950 | 10080 | 9640 | 139998 | 1380646750 | 00 | 0.00 | N | 5 | -10 | |
| 370 | 20230524 | 9880 | 9870 | 9980 | 9800 | 164906 | 1630710770 | 00 | 0.00 | N | 2 | 10 | |
| 371 | 20230523 | 9870 | 9870 | 10140 | 9790 | 116884 | 1156644510 | 00 | 0.00 | N | 2 | 10 | |
| 372 | 20230522 | 9860 | 9880 | 10030 | 9840 | 48786 | 484211230 | 00 | 0.00 | N | 5 | -20 | |
| 373 | 20230519 | 9880 | 9870 | 9960 | 9600 | 104037 | 1016757750 | 00 | 0.00 | N | 2 | 180 | |
| 374 | 20230518 | 9700 | 9600 | 9750 | 8920 | 118166 | 1118527490 | 00 | 0.00 | N | 2 | 30 | |
| 375 | 20230517 | 9670 | 9700 | 9760 | 9480 | 118387 | 1143889650 | 00 | 0.00 | N | 5 | -20 | |
| 376 | 20230516 | 9690 | 9770 | 9840 | 9400 | 106686 | 1031952020 | 00 | 0.00 | N | 5 | -80 | |
| 377 | 20230515 | 9770 | 10000 | 10000 | 9420 | 204211 | 1987845560 | 00 | 0.00 | N | 5 | -230 | |
| 378 | 20230512 | 10000 | 10030 | 10140 | 9930 | 140093 | 1402139040 | 00 | 0.00 | N | 5 | -10 | |
| 379 | 20230511 | 10010 | 10010 | 10100 | 9830 | 130440 | 1295794540 | 00 | 0.00 | N | 3 | 0 | |
| 380 | 20230510 | 10010 | 10000 | 10100 | 9750 | 107179 | 1070053280 | 00 | 0.00 | N | 5 | -60 | |
| 381 | 20230509 | 10070 | 10070 | 10300 | 9930 | 68690 | 691716230 | 00 | 0.00 | N | 3 | 0 | |
| 382 | 20230508 | 10070 | 10040 | 10250 | 10000 | 36118 | 364929180 | 00 | 0.00 | N | 5 | -20 | |
| 383 | 20230504 | 10090 | 10090 | 10290 | 10010 | 40923 | 413460950 | 00 | 0.00 | N | 3 | 0 | |
| 384 | 20230503 | 10090 | 10090 | 10280 | 9920 | 52232 | 526176370 | 00 | 0.00 | N | 3 | 0 | |
| 385 | 20230502 | 10090 | 10000 | 10150 | 9250 | 244057 | 2383053130 | 00 | 0.00 | N | 2 | 10 | |
| 386 | 20230428 | 10080 | 10400 | 10400 | 9900 | 63725 | 637616500 | 00 | 0.00 | N | 5 | -80 | |
| 387 | 20230427 | 10160 | 10300 | 10300 | 9880 | 195497 | 1950919830 | 00 | 0.00 | N | 2 | 110 | |
| 388 | 20230426 | 10050 | 10100 | 10300 | 9820 | 69099 | 697224790 | 00 | 0.00 | N | 3 | 0 | |
| 389 | 20230425 | 10050 | 10130 | 10430 | 9900 | 66297 | 666995140 | 00 | 0.00 | N | 5 | -380 | |
| 390 | 20230424 | 10430 | 10600 | 10640 | 9600 | 138139 | 1404251410 | 00 | 0.00 | N | 5 | -10 | |
| 391 | 20230421 | 10440 | 9880 | 10510 | 9850 | 153996 | 1575329790 | 00 | 0.00 | N | 2 | 560 | |
| 392 | 20230420 | 9880 | 9860 | 10000 | 9170 | 68960 | 675299740 | 00 | 0.00 | N | 2 | 110 | |
| 393 | 20230419 | 9770 | 9680 | 9980 | 9680 | 60795 | 599437740 | 00 | 0.00 | N | 2 | 160 | |
| 394 | 20230418 | 9610 | 9850 | 9850 | 9400 | 70250 | 677246700 | 00 | 0.00 | N | 5 | -230 | |
| 395 | 20230417 | 9840 | 9930 | 10100 | 9740 | 76860 | 764096290 | 00 | 0.00 | N | 5 | -10 | |
| 396 | 20230414 | 9850 | 9260 | 9950 | 9260 | 132282 | 1279745680 | 00 | 0.00 | N | 2 | 550 | |
| 397 | 20230413 | 9300 | 9440 | 9480 | 9200 | 104013 | 965406740 | 00 | 0.00 | N | 5 | -180 | |
| 398 | 20230412 | 9480 | 9500 | 9600 | 9380 | 93529 | 887502850 | 00 | 0.00 | N | 5 | -20 | |
| 399 | 20230411 | 9500 | 9330 | 9540 | 9330 | 47522 | 448479810 | 00 | 0.00 | N | 2 | 50 | |
| 400 | 20230410 | 9450 | 9400 | 9600 | 9210 | 102168 | 962473850 | 00 | 0.00 | N | 3 | 0 | |
| 401 | 20230407 | 9450 | 9330 | 9450 | 9140 | 48956 | 456476060 | 00 | 0.00 | N | 2 | 260 | |
| 402 | 20230406 | 9190 | 9090 | 9350 | 9000 | 84804 | 771039930 | 00 | 0.00 | N | 2 | 20 | |
| 403 | 20230405 | 9170 | 8970 | 9220 | 8810 | 181386 | 1638257970 | 00 | 0.00 | N | 2 | 250 | |
| 404 | 20230404 | 8920 | 8760 | 8940 | 8690 | 44080 | 389934970 | 00 | 0.00 | N | 2 | 170 | |
| 405 | 20230403 | 8750 | 9000 | 9000 | 8650 | 56489 | 494665950 | 00 | 0.00 | N | 5 | -70 | |
| 406 | 20230331 | 8820 | 8710 | 9110 | 8690 | 195525 | 1718346850 | 00 | 0.00 | N | 2 | 20 | |
| 407 | 20230330 | 8800 | 8670 | 9150 | 8530 | 95882 | 854268190 | 00 | 0.00 | N | 2 | 150 | |
| 408 | 20230329 | 8650 | 8650 | 8680 | 8320 | 68618 | 586046290 | 00 | 0.00 | N | 3 | 0 | |
| 409 | 20230328 | 8650 | 8650 | 8740 | 8470 | 35427 | 303872840 | 00 | 0.00 | N | 3 | 0 | |
| 410 | 20230327 | 8650 | 8770 | 8780 | 8380 | 88192 | 751525150 | 00 | 0.00 | N | 5 | -120 | |
| 411 | 20230324 | 8770 | 8790 | 8920 | 8520 | 107086 | 931624360 | 00 | 0.00 | N | 2 | 10 | |
| 412 | 20230323 | 8760 | 8580 | 8980 | 8470 | 71880 | 629649770 | 00 | 0.00 | N | 2 | 180 | |
| 413 | 20230322 | 8580 | 8600 | 8630 | 8400 | 49404 | 420929530 | 00 | 0.00 | N | 2 | 10 | |
| 414 | 20230321 | 8570 | 8480 | 8860 | 8030 | 68008 | 577827440 | 00 | 0.00 | N | 5 | -30 | |
| 415 | 20230320 | 8600 | 8900 | 8900 | 8300 | 66747 | 568022710 | 00 | 0.00 | N | 5 | -120 | |
| 416 | 20230317 | 8720 | 8500 | 8850 | 8500 | 33786 | 294382030 | 00 | 0.00 | N | 2 | 60 | |
| 417 | 20230316 | 8660 | 8300 | 8800 | 7760 | 184947 | 1506377470 | 00 | 0.00 | N | 2 | 210 | |
| 418 | 20230315 | 8450 | 9200 | 9900 | 8000 | 313635 | 2726723830 | 00 | 0.00 | N | 5 | -700 | |
| 419 | 20230314 | 9150 | 9350 | 9460 | 8980 | 112264 | 1028456390 | 00 | 0.00 | N | 5 | -270 | |
| 420 | 20230313 | 9420 | 9600 | 9900 | 9200 | 238873 | 2288636600 | 00 | 0.00 | N | 5 | -280 | |
| 421 | 20230310 | 9700 | 9700 | 10140 | 8940 | 637431 | 6152098910 | 00 | 0.00 | N | 5 | -60 | |
| 422 | 20230309 | 9760 | 9210 | 9880 | 9210 | 293690 | 2798961840 | 00 | 0.00 | N | 2 | 560 | |
| 423 | 20230308 | 9200 | 8340 | 9230 | 8250 | 382449 | 3378126290 | 00 | 0.00 | N | 2 | 850 | |
| 424 | 20230307 | 8350 | 8110 | 8450 | 7930 | 414872 | 3408463280 | 00 | 0.00 | N | 2 | 200 | |
| 425 | 20230306 | 8150 | 8120 | 8310 | 7890 | 77978 | 630471520 | 00 | 0.00 | N | 5 | -40 | |
| 426 | 20230303 | 8190 | 8240 | 8360 | 7850 | 159674 | 1274983180 | 00 | 0.00 | N | 2 | 70 | |
| 427 | 20230302 | 8120 | 8020 | 8180 | 7850 | 76815 | 585337880 | 00 | 0.00 | N | 2 | 120 | |
| 428 | 20230228 | 8000 | 8030 | 8140 | 7870 | 42734 | 341590530 | 00 | 0.00 | N | 5 | -30 | |
| 429 | 20230227 | 8030 | 8110 | 8290 | 7910 | 64793 | 525326490 | 00 | 0.00 | N | 5 | -100 | |
| 430 | 20230224 | 8130 | 8200 | 8400 | 8110 | 40318 | 332327970 | 00 | 0.00 | N | 5 | -110 | |
| 431 | 20230223 | 8240 | 8160 | 8700 | 8080 | 95593 | 798979640 | 00 | 0.00 | N | 2 | 160 | |
| 432 | 20230222 | 8080 | 7950 | 8150 | 7510 | 128578 | 1023789340 | 00 | 0.00 | N | 2 | 90 | |
| 433 | 20230221 | 7990 | 7970 | 7990 | 7840 | 30775 | 244438420 | 00 | 0.00 | N | 2 | 80 | |
| 434 | 20230220 | 7910 | 7920 | 7950 | 7700 | 106158 | 833772140 | 00 | 0.00 | N | 2 | 190 | |
| 435 | 20230217 | 7720 | 7520 | 7890 | 7450 | 83703 | 640046890 | 00 | 0.00 | N | 2 | 200 | |
| 436 | 20230216 | 7520 | 7560 | 7700 | 7400 | 213007 | 1571297750 | 00 | 0.00 | N | 5 | -120 | |
| 437 | 20230215 | 7640 | 7620 | 7850 | 7600 | 91853 | 676047000 | 00 | 0.00 | N | 5 | -80 | |
| 438 | 20230214 | 7720 | 7420 | 7900 | 7420 | 82889 | 635147740 | 00 | 0.00 | N | 2 | 300 | |
| 439 | 20230213 | 7420 | 7480 | 7750 | 7360 | 59187 | 450781050 | 00 | 0.00 | N | 5 | -160 | |
| 440 | 20230210 | 7580 | 7890 | 7890 | 7450 | 132966 | 977761510 | 00 | 0.00 | N | 5 | -300 | |
| 441 | 20230209 | 7880 | 7840 | 7930 | 7700 | 67394 | 525427320 | 00 | 0.00 | N | 2 | 40 | |
| 442 | 20230208 | 7840 | 7910 | 7940 | 7520 | 206935 | 1568503740 | 00 | 0.00 | N | 5 | -70 | |
| 443 | 20230207 | 7910 | 7690 | 8040 | 7690 | 133947 | 1065904680 | 00 | 0.00 | N | 2 | 220 | |
| 444 | 20230206 | 7690 | 7600 | 7820 | 7350 | 177076 | 1353109160 | 00 | 0.00 | N | 2 | 90 | |
| 445 | 20230203 | 7600 | 7760 | 7800 | 7450 | 84503 | 643321670 | 00 | 0.00 | N | 5 | -50 | |
| 446 | 20230202 | 7650 | 7260 | 7650 | 7250 | 66020 | 490431260 | 00 | 0.00 | N | 2 | 370 | |
| 447 | 20230201 | 7280 | 7310 | 7450 | 7240 | 80929 | 593225910 | 00 | 0.00 | N | 5 | -110 | |
| 448 | 20230131 | 7390 | 7250 | 7580 | 7140 | 107391 | 790566750 | 00 | 0.00 | N | 2 | 140 | |
| 449 | 20230130 | 7250 | 7200 | 7270 | 7050 | 48733 | 348010050 | 00 | 0.00 | N | 2 | 50 | |
| 450 | 20230127 | 7200 | 7150 | 7290 | 7090 | 99020 | 710208050 | 00 | 0.00 | N | 2 | 50 | |
| 451 | 20230126 | 7150 | 7350 | 7390 | 6660 | 147477 | 1047038890 | 00 | 0.00 | N | 5 | -180 | |
| 452 | 20230125 | 7330 | 7450 | 7700 | 7310 | 84290 | 626164570 | 00 | 0.00 | N | 5 | -30 | |
| 453 | 20230120 | 7360 | 6960 | 7820 | 6900 | 274266 | 2038328370 | 00 | 0.00 | N | 2 | 460 | |
| 454 | 20230119 | 6900 | 7210 | 7360 | 6720 | 224101 | 1570856540 | 00 | 0.00 | N | 5 | -310 | |
| 455 | 20230118 | 7210 | 6680 | 7250 | 6500 | 235384 | 1647225160 | 00 | 0.00 | N | 2 | 530 | |
| 456 | 20230117 | 6680 | 6550 | 6810 | 6370 | 213679 | 1405365260 | 00 | 0.00 | N | 2 | 130 | |
| 457 | 20230116 | 6550 | 6150 | 6570 | 6140 | 162068 | 1040317840 | 00 | 0.00 | N | 2 | 420 | |
| 458 | 20230113 | 6130 | 6040 | 6270 | 6040 | 199542 | 1197440820 | 00 | 0.00 | N | 2 | 70 | |
| 459 | 20230112 | 6060 | 5970 | 6090 | 5880 | 65469 | 392813230 | 00 | 0.00 | N | 2 | 90 | |
| 460 | 20230111 | 5970 | 6160 | 6180 | 5970 | 111357 | 670527960 | 00 | 0.00 | N | 5 | -150 | |
| 461 | 20230110 | 6120 | 5740 | 6250 | 5740 | 262563 | 1592947290 | 00 | 0.00 | N | 2 | 320 | |
| 462 | 20230109 | 5800 | 5410 | 5890 | 5350 | 97114 | 553760270 | 00 | 0.00 | N | 2 | 390 | |
| 463 | 20230106 | 5410 | 5560 | 5870 | 5320 | 124539 | 687215640 | 00 | 0.00 | N | 5 | -150 | |
| 464 | 20230105 | 5560 | 5350 | 5700 | 5350 | 206917 | 1054546200 | 00 | 0.00 | N | 2 | 210 | |
| 465 | 20230104 | 5350 | 5460 | 5600 | 5090 | 179449 | 955347710 | 00 | 0.00 | N | 5 | -30 | |
| 466 | 20230103 | 5380 | 5500 | 5550 | 5300 | 62157 | 337024340 | 00 | 0.00 | N | 5 | -120 | |
| 467 | 20230102 | 5500 | 5300 | 5550 | 5300 | 88905 | 481213840 | 00 | 0.00 | N | 2 | 120 | |
| 468 | 20221229 | 5380 | 5420 | 5450 | 5310 | 31225 | 167341390 | 00 | 0.00 | N | 2 | 50 | |
| 469 | 20221228 | 5330 | 5300 | 5440 | 5280 | 81404 | 437467470 | 02 | 0.00 | N | 2 | 70 | |
| 470 | 20221227 | 5260 | 5420 | 5510 | 5260 | 82593 | 442705120 | 00 | 0.00 | N | 5 | -200 | |
| 471 | 20221226 | 5460 | 5240 | 5580 | 5240 | 157614 | 852432030 | 00 | 0.00 | N | 2 | 230 | |
| 472 | 20221223 | 5230 | 5150 | 5650 | 5070 | 179380 | 956163090 | 00 | 0.00 | N | 2 | 80 | |
| 473 | 20221222 | 5150 | 5080 | 5200 | 5070 | 66333 | 341767830 | 00 | 0.00 | N | 2 | 80 | |
| 474 | 20221221 | 5070 | 5080 | 5250 | 5050 | 95248 | 486244570 | 00 | 0.00 | N | 5 | -30 | |
| 475 | 20221220 | 5100 | 5100 | 5200 | 5000 | 64027 | 325775410 | 00 | 0.00 | N | 5 | -20 | |
| 476 | 20221219 | 5120 | 5120 | 5370 | 5070 | 58310 | 301536170 | 00 | 0.00 | N | 3 | 0 | |
| 477 | 20221216 | 5120 | 5060 | 5450 | 4970 | 233844 | 1223272345 | 00 | 0.00 | N | 2 | 20 | |
| 478 | 20221215 | 5100 | 5200 | 5200 | 5000 | 57221 | 292546810 | 00 | 0.00 | N | 2 | 30 | |
| 479 | 20221214 | 5070 | 5000 | 5270 | 4930 | 177447 | 909213105 | 00 | 0.00 | N | 2 | 70 | |
| 480 | 20221213 | 5000 | 4770 | 5080 | 4750 | 105628 | 520314480 | 00 | 0.00 | N | 2 | 100 | |
| 481 | 20221212 | 4900 | 4820 | 4950 | 4625 | 202679 | 914754285 | 00 | 0.00 | N | 2 | 10 | |
| 482 | 20221209 | 4890 | 5150 | 5150 | 4770 | 97487 | 478831990 | 00 | 0.00 | N | 5 | -270 | |
| 483 | 20221208 | 5160 | 4805 | 5250 | 4700 | 100339 | 493845175 | 00 | 0.00 | N | 2 | 305 | |
| 484 | 20221207 | 4855 | 4860 | 4900 | 4720 | 64138 | 307443940 | 00 | 0.00 | N | 5 | -5 | |
| 485 | 20221206 | 4860 | 5080 | 5080 | 4750 | 96265 | 476706500 | 00 | 0.00 | N | 5 | -220 | |
| 486 | 20221205 | 5080 | 5230 | 5260 | 5080 | 88725 | 456049280 | 00 | 0.00 | N | 5 | -170 | |
| 487 | 20221202 | 5250 | 4695 | 5500 | 4600 | 635855 | 3229317325 | 00 | 0.00 | N | 2 | 555 | |
| 488 | 20221201 | 4695 | 4595 | 4835 | 4535 | 156653 | 728588300 | 00 | 0.00 | N | 2 | 55 | |
| 489 | 20221130 | 4640 | 4640 | 4740 | 4620 | 29997 | 139402665 | 00 | 0.00 | N | 3 | 0 | |
| 490 | 20221129 | 4640 | 4710 | 4780 | 4520 | 76490 | 354889035 | 00 | 0.00 | N | 5 | -70 | |
| 491 | 20221128 | 4710 | 4680 | 4970 | 4670 | 194092 | 935724055 | 00 | 0.00 | N | 2 | 20 | |
| 492 | 20221125 | 4690 | 4200 | 4850 | 4160 | 695191 | 3184933500 | 00 | 0.00 | N | 2 | 490 | |
| 493 | 20221124 | 4200 | 4390 | 4390 | 4165 | 69309 | 293431030 | 00 | 0.00 | N | 3 | 0 | |
| 494 | 20221123 | 4200 | 4180 | 4310 | 4165 | 48823 | 204783860 | 00 | 0.00 | N | 5 | -20 | |
| 495 | 20221122 | 4220 | 4255 | 4410 | 4080 | 97715 | 408623185 | 00 | 0.00 | N | 5 | -60 | |
| 496 | 20221121 | 4280 | 4205 | 4320 | 4130 | 61946 | 264340185 | 00 | 0.00 | N | 2 | 30 | |
| 497 | 20221118 | 4250 | 4255 | 4400 | 4150 | 69336 | 294989995 | 00 | 0.00 | N | 5 | -20 | |
| 498 | 20221117 | 4270 | 4170 | 4445 | 4170 | 122826 | 528094175 | 00 | 0.00 | N | 3 | 0 | |
| 499 | 20221116 | 4270 | 4265 | 4375 | 4200 | 98097 | 418945185 | 00 | 0.00 | N | 5 | -35 | |
| 500 | 20221115 | 4305 | 4380 | 4480 | 4305 | 68980 | 302013505 | 00 | 0.00 | N | 5 | -195 | |
| 501 | 20221114 | 4500 | 4400 | 4520 | 4205 | 174838 | 761261145 | 00 | 0.00 | N | 2 | 100 | |
| 502 | 20221111 | 4400 | 4550 | 4700 | 4370 | 223559 | 1007299950 | 00 | 0.00 | N | 5 | -200 | |
| 503 | 20221110 | 4600 | 4050 | 5000 | 3880 | 595655 | 2681948140 | 00 | 0.00 | N | 2 | 555 | |
| 504 | 20221109 | 4045 | 4025 | 4135 | 3870 | 179329 | 726598020 | 00 | 0.00 | N | 5 | -15 | |
| 505 | 20221108 | 4060 | 4055 | 4110 | 3900 | 132002 | 533939640 | 00 | 0.00 | N | 5 | -20 | |
| 506 | 20221107 | 4080 | 4110 | 4110 | 4030 | 139780 | 570751770 | 00 | 0.00 | N | 2 | 390 | |
| 507 | 20221104 | 3690 | 4510 | 4510 | 3690 | 104594 | 446990515 | 00 | 0.00 | N | 5 | -725 | |
| 508 | 20221103 | 4415 | 4570 | 4570 | 4415 | 76112 | 343760310 | 00 | 0.00 | N | 5 | -155 | |
| 509 | 20221102 | 4570 | 4295 | 4570 | 4010 | 223803 | 949465955 | 00 | 0.00 | N | 5 | -225 | |
| 510 | 20221101 | 4795 | 4810 | 4880 | 4795 | 72795 | 352288210 | 00 | 0.00 | N | 5 | -5 | |
| 511 | 20221031 | 4800 | 4835 | 4835 | 4675 | 50860 | 242596760 | 00 | 0.00 | N | 3 | 0 | |
| 512 | 20221028 | 4800 | 4600 | 4800 | 4575 | 46890 | 220589430 | 00 | 0.00 | N | 2 | 180 | |
| 513 | 20221027 | 4620 | 4780 | 4780 | 4595 | 77852 | 360594400 | 00 | 0.00 | N | 5 | -80 | |
| 514 | 20221026 | 4700 | 4805 | 4880 | 4700 | 118465 | 567703720 | 00 | 0.00 | N | 5 | -100 | |
| 515 | 20221025 | 4800 | 4675 | 4900 | 4675 | 82184 | 394294605 | 00 | 0.00 | N | 5 | -10 | |
| 516 | 20221024 | 4810 | 4635 | 4880 | 4635 | 124858 | 598892095 | 00 | 0.00 | N | 2 | 260 | |
| 517 | 20221021 | 4550 | 4360 | 4600 | 4360 | 66713 | 303021095 | 00 | 0.00 | N | 2 | 135 | |
| 518 | 20221020 | 4415 | 4595 | 4715 | 4385 | 133289 | 610371715 | 00 | 0.00 | N | 5 | -225 | |
| 519 | 20221019 | 4640 | 4470 | 4640 | 4470 | 220234 | 1004951135 | 00 | 0.00 | N | 2 | 160 | |
| 520 | 20221018 | 4480 | 4310 | 4480 | 4310 | 129332 | 575387335 | 00 | 0.00 | N | 2 | 140 | |
| 521 | 20221017 | 4340 | 4450 | 4450 | 4325 | 89086 | 387711465 | 00 | 0.00 | N | 2 | 40 | |
| 522 | 20221014 | 4300 | 4165 | 4300 | 4165 | 279505 | 1188750040 | 00 | 0.00 | N | 2 | 200 | |
| 523 | 20221013 | 4100 | 3705 | 4240 | 3705 | 188860 | 772970240 | 00 | 0.00 | N | 2 | 300 | |
| 524 | 20221012 | 3800 | 4235 | 4235 | 3800 | 200894 | 803963280 | 00 | 0.00 | N | 5 | -470 | |
| 525 | 20221011 | 4270 | 3900 | 4295 | 3900 | 487042 | 2027706900 | 00 | 0.00 | N | 2 | 265 | |
| 526 | 20221007 | 4005 | 3995 | 4250 | 3885 | 1091561 | 4437037795 | 00 | 0.00 | N | 2 | 45 | |
| 527 | 20221006 | 3960 | 3450 | 4050 | 3450 | 1962208 | 7606836080 | 00 | 0.00 | N | 2 | 515 | |
| 528 | 20221005 | 3445 | 3260 | 3475 | 3215 | 253569 | 859220910 | 00 | 0.00 | N | 2 | 245 | |
| 529 | 20221004 | 3200 | 3150 | 3245 | 3150 | 80395 | 257314805 | 00 | 0.00 | N | 3 | 0 | |
| 530 | 20220930 | 3200 | 3205 | 3235 | 3125 | 125049 | 397312550 | 00 | 0.00 | N | 5 | -5 | |
| 531 | 20220929 | 3205 | 3360 | 3430 | 3175 | 336539 | 1102187675 | 00 | 0.00 | N | 5 | -205 | |
| 532 | 20220928 | 3410 | 3360 | 3875 | 3325 | 1074190 | 3879067515 | 00 | 0.00 | N | 5 | -20 | |
| 533 | 20220927 | 3430 | 3220 | 3600 | 3170 | 476036 | 1620498510 | 00 | 0.00 | N | 2 | 215 | |
| 534 | 20220926 | 3215 | 3205 | 3415 | 3145 | 387337 | 1259780720 | 00 | 0.00 | N | 2 | 10 | |
| 535 | 20220923 | 3205 | 3135 | 3205 | 3060 | 282934 | 888658405 | 00 | 0.00 | N | 2 | 80 | |
| 536 | 20220922 | 3125 | 2950 | 3145 | 2905 | 217516 | 659350015 | 00 | 0.00 | N | 2 | 145 | |
| 537 | 20220921 | 2980 | 2865 | 3000 | 2810 | 215671 | 630798990 | 00 | 0.00 | N | 2 | 110 | |
| 538 | 20220920 | 2870 | 2815 | 3090 | 2800 | 468020 | 1369556690 | 00 | 0.00 | N | 2 | 45 | |
| 539 | 20220919 | 2825 | 2950 | 2960 | 2810 | 200251 | 575523950 | 00 | 0.00 | N | 5 | -155 | |
| 540 | 20220916 | 2980 | 3020 | 3025 | 2910 | 195215 | 575752680 | 00 | 0.00 | N | 5 | -70 | |
| 541 | 20220915 | 3050 | 3145 | 3200 | 2960 | 298802 | 914758385 | 00 | 0.00 | N | 5 | -105 | |
| 542 | 20220914 | 3155 | 3090 | 3245 | 3065 | 489018 | 1539497920 | 00 | 0.00 | N | 5 | -70 | |
| 543 | 20220913 | 3225 | 3375 | 3395 | 3115 | 1166654 | 3753621330 | 00 | 0.00 | N | 5 | -130 | |
| 544 | 20220908 | 3355 | 3700 | 3780 | 3255 | 2346757 | 8328679725 | 00 | 0.00 | N | 5 | -610 | |
| 545 | 20220907 | 3965 | 3040 | 3965 | 3040 | 4141941 | 15492901730 | 00 | 0.00 | N | 1 | 915 | |
| 546 | 20220906 | 3050 | 2975 | 3095 | 2865 | 212069 | 630113770 | 00 | 0.00 | N | 2 | 70 | |
| 547 | 20220905 | 2980 | 3145 | 3150 | 2790 | 465922 | 1348742335 | 00 | 0.00 | N | 5 | -150 | |
| 548 | 20220902 | 3130 | 2990 | 3165 | 2990 | 158536 | 493590500 | 00 | 0.00 | N | 2 | 105 | |
| 549 | 20220901 | 3025 | 2980 | 3090 | 2980 | 158945 | 485107865 | 00 | 0.00 | N | 2 | 45 | |
| 550 | 20220831 | 2980 | 2875 | 2980 | 2875 | 85846 | 253575500 | 00 | 0.00 | N | 2 | 100 | |
| 551 | 20220830 | 2880 | 2800 | 2915 | 2800 | 112027 | 321632740 | 00 | 0.00 | N | 2 | 40 | |
| 552 | 20220829 | 2840 | 2720 | 2840 | 2710 | 57934 | 161938890 | 00 | 0.00 | N | 2 | 60 | |
| 553 | 20220826 | 2780 | 2705 | 2800 | 2705 | 59856 | 165445495 | 00 | 0.00 | N | 2 | 60 | |
| 554 | 20220825 | 2720 | 2730 | 2745 | 2650 | 104196 | 280384550 | 00 | 0.00 | N | 5 | -20 | |
| 555 | 20220824 | 2740 | 2875 | 2875 | 2740 | 155925 | 440944560 | 00 | 0.00 | N | 5 | -110 | |
| 556 | 20220823 | 2850 | 2805 | 2910 | 2805 | 197274 | 566526035 | 00 | 0.00 | N | 2 | 90 | |
| 557 | 20220822 | 2760 | 2800 | 2870 | 2760 | 208094 | 585726025 | 00 | 0.00 | N | 5 | -200 | |
| 558 | 20220819 | 2960 | 2705 | 3200 | 2675 | 3034547 | 9068467930 | 00 | 0.00 | N | 2 | 270 | |
| 559 | 20220818 | 2690 | 2660 | 2995 | 2655 | 1844725 | 5279659160 | 00 | 0.00 | N | 2 | 20 | |
| 560 | 20220817 | 2670 | 2735 | 2820 | 2610 | 703342 | 1891067075 | 00 | 0.00 | N | 5 | -100 | |
| 561 | 20220816 | 2770 | 2410 | 3080 | 2400 | 4515248 | 12740241975 | 00 | 0.00 | N | 2 | 335 | |
| 562 | 20220812 | 2435 | 2460 | 2460 | 2400 | 68770 | 166485235 | 00 | 0.00 | N | 2 | 30 | |
| 563 | 20220811 | 2405 | 2390 | 2525 | 2390 | 142159 | 344376755 | 00 | 0.00 | N | 2 | 25 | |
| 564 | 20220810 | 2380 | 2440 | 2440 | 2315 | 97905 | 232915790 | 00 | 0.00 | N | 5 | -40 | |
| 565 | 20220809 | 2420 | 2525 | 2550 | 2380 | 215534 | 523267275 | 00 | 0.00 | N | 5 | -110 | |
| 566 | 20220808 | 2530 | 2580 | 2630 | 2515 | 111622 | 284923260 | 00 | 0.00 | N | 5 | -50 | |
| 567 | 20220805 | 2580 | 2430 | 2580 | 2410 | 218403 | 546919220 | 00 | 0.00 | N | 2 | 135 | |
| 568 | 20220804 | 2445 | 2325 | 2450 | 2300 | 199429 | 476824935 | 00 | 0.00 | N | 2 | 130 | |
| 569 | 20220803 | 2315 | 2325 | 2350 | 2290 | 70882 | 163964590 | 00 | 0.00 | N | 5 | -10 | |
| 570 | 20220802 | 2325 | 2405 | 2405 | 2290 | 169039 | 393606790 | 00 | 0.00 | N | 5 | -80 | |
| 571 | 20220801 | 2405 | 2370 | 2460 | 2340 | 142561 | 343328560 | 00 | 0.00 | N | 2 | 30 | |
| 572 | 20220729 | 2375 | 2475 | 2475 | 2325 | 255104 | 608368120 | 00 | 0.00 | N | 5 | -75 | |
| 573 | 20220728 | 2450 | 2565 | 2565 | 2425 | 274461 | 678688270 | 00 | 0.00 | N | 5 | -115 | |
| 574 | 20220727 | 2565 | 2510 | 2595 | 2510 | 235908 | 600507390 | 00 | 0.00 | N | 2 | 20 | |
| 575 | 20220726 | 2545 | 2825 | 2865 | 2500 | 1107673 | 2907957125 | 00 | 0.00 | N | 5 | -470 | |
| 576 | 20220725 | 3015 | 2420 | 3080 | 2310 | 3125722 | 8823900950 | 00 | 0.00 | N | 2 | 610 | |
| 577 | 20220722 | 2405 | 2630 | 2735 | 2370 | 804301 | 1995795085 | 00 | 0.00 | N | 5 | -345 | |
| 578 | 20220721 | 2750 | 2755 | 2880 | 2750 | 193950 | 539648015 | 00 | 0.00 | N | 5 | -35 | |
| 579 | 20220720 | 2785 | 2660 | 2835 | 2660 | 231042 | 645421735 | 00 | 0.00 | N | 2 | 150 | |
| 580 | 20220719 | 2635 | 2600 | 2690 | 2595 | 120006 | 316557960 | 00 | 0.00 | N | 2 | 35 | |
| 581 | 20220718 | 2600 | 2710 | 2710 | 2570 | 132677 | 348107030 | 00 | 0.00 | N | 5 | -130 | |
| 582 | 20220715 | 2730 | 2680 | 2830 | 2660 | 142085 | 387281860 | 00 | 0.00 | N | 2 | 50 | |
| 583 | 20220714 | 2680 | 2700 | 2730 | 2460 | 284774 | 737673020 | 00 | 0.00 | N | 5 | -95 | |
| 584 | 20220713 | 2775 | 2580 | 2820 | 2580 | 320302 | 875399220 | 00 | 0.00 | N | 2 | 145 | |
| 585 | 20220712 | 2630 | 2335 | 2630 | 2335 | 418757 | 1044331855 | 00 | 0.00 | N | 2 | 260 | |
| 586 | 20220711 | 2370 | 2420 | 2450 | 2370 | 360073 | 869250410 | 00 | 0.00 | N | 5 | -40 | |
| 587 | 20220708 | 2410 | 2625 | 2625 | 2400 | 620895 | 1539944580 | 00 | 0.00 | N | 5 | -245 | |
| 588 | 20220707 | 2655 | 2550 | 3100 | 2430 | 11583268 | 32846210765 | 00 | 0.00 | N | 2 | 250 | |
| 589 | 20220706 | 2405 | 1865 | 2405 | 1855 | 3650721 | 8241620480 | 00 | 0.00 | N | 1 | 555 | |
| 590 | 20220705 | 1850 | 1750 | 1860 | 1750 | 100967 | 184628585 | 00 | 0.00 | N | 2 | 100 | |
| 591 | 20220704 | 1750 | 1675 | 1760 | 1550 | 87430 | 147512835 | 00 | 0.00 | N | 2 | 80 | |
| 592 | 20220701 | 1670 | 1735 | 1790 | 1660 | 88651 | 151152730 | 00 | 0.00 | N | 5 | -80 | |
| 593 | 20220630 | 1750 | 1865 | 1865 | 1750 | 66287 | 119277495 | 00 | 0.00 | N | 5 | -95 | |
| 594 | 20220629 | 1845 | 1830 | 1880 | 1775 | 66862 | 122543685 | 00 | 0.00 | N | 5 | -5 | |
| 595 | 20220628 | 1850 | 1830 | 1920 | 1800 | 83331 | 154516125 | 00 | 0.00 | N | 2 | 35 | |
| 596 | 20220627 | 1815 | 1815 | 1860 | 1770 | 115406 | 211408375 | 00 | 0.00 | N | 2 | 70 | |
| 597 | 20220624 | 1745 | 1655 | 1780 | 1640 | 132780 | 231225955 | 00 | 0.00 | N | 2 | 90 | |
| 598 | 20220623 | 1655 | 1770 | 1855 | 1610 | 111724 | 192316460 | 00 | 0.00 | N | 5 | -135 | |
| 599 | 20220622 | 1790 | 1890 | 1930 | 1770 | 92686 | 169256930 | 00 | 0.00 | N | 5 | -90 | |
| 600 | 20220621 | 1880 | 1835 | 1980 | 1820 | 80676 | 151998785 | 00 | 0.00 | N | 5 | -5 | |
| 601 | 20220620 | 1885 | 2020 | 2070 | 1830 | 173784 | 329975415 | 00 | 0.00 | N | 5 | -115 | |
| 602 | 20220617 | 2000 | 2030 | 2040 | 1875 | 191268 | 374793755 | 00 | 0.00 | N | 5 | -50 | |
| 603 | 20220616 | 2050 | 1975 | 2220 | 1975 | 305219 | 639940045 | 00 | 0.00 | N | 2 | 80 | |
| 604 | 20220615 | 1970 | 2135 | 2205 | 1970 | 152860 | 315076525 | 00 | 0.00 | N | 5 | -155 | |
| 605 | 20220614 | 2125 | 2035 | 2125 | 2030 | 130294 | 269726355 | 00 | 0.00 | N | 2 | 5 | |
| 606 | 20220613 | 2120 | 2190 | 2225 | 2035 | 182654 | 387510755 | 00 | 0.00 | N | 5 | -110 | |
| 607 | 20220610 | 2230 | 2265 | 2390 | 2225 | 188880 | 429881820 | 00 | 0.00 | N | 5 | -80 | |
| 608 | 20220609 | 2310 | 2460 | 2480 | 2265 | 381932 | 891126280 | 00 | 0.00 | N | 5 | -140 | |
| 609 | 20220608 | 2450 | 2430 | 2595 | 2430 | 275977 | 690602950 | 00 | 0.00 | N | 2 | 15 | |
| 610 | 20220607 | 2435 | 2440 | 2460 | 2390 | 131431 | 318723230 | 00 | 0.00 | N | 2 | 20 | |
| 611 | 20220603 | 2415 | 2385 | 2425 | 2355 | 127489 | 304794370 | 00 | 0.00 | N | 2 | 35 | |
| 612 | 20220602 | 2380 | 2440 | 2495 | 2340 | 171371 | 410164555 | 00 | 0.00 | N | 5 | -55 | |
| 613 | 20220531 | 2435 | 2430 | 2510 | 2425 | 134339 | 329563945 | 00 | 0.00 | N | 5 | -15 | |
| 614 | 20220530 | 2450 | 2375 | 2520 | 2375 | 280913 | 686272890 | 00 | 0.00 | N | 2 | 80 | |
| 615 | 20220527 | 2370 | 2410 | 2475 | 2365 | 238399 | 573756340 | 00 | 0.00 | N | 5 | -5 | |
| 616 | 20220526 | 2375 | 2430 | 2450 | 2360 | 187725 | 451527590 | 00 | 0.00 | N | 5 | -15 | |
| 617 | 20220525 | 2390 | 2380 | 2460 | 2330 | 300067 | 717321600 | 00 | 0.00 | N | 3 | 0 | |
| 618 | 20220524 | 2390 | 2540 | 2550 | 2380 | 337340 | 821424390 | 00 | 0.00 | N | 5 | -140 | |
| 619 | 20220523 | 2530 | 2595 | 2640 | 2530 | 213202 | 547874390 | 00 | 0.00 | N | 5 | -40 | |
| 620 | 20220520 | 2570 | 2670 | 2700 | 2545 | 416794 | 1095603240 | 00 | 0.00 | N | 5 | -95 | |
| 621 | 20220519 | 2665 | 2680 | 2740 | 2645 | 338322 | 906104300 | 00 | 0.00 | N | 5 | -120 | |
| 622 | 20220518 | 2785 | 2765 | 2960 | 2735 | 690245 | 1960849710 | 00 | 0.00 | N | 2 | 60 | |
| 623 | 20220517 | 2725 | 2685 | 2865 | 2640 | 502606 | 1378465970 | 00 | 0.00 | N | 2 | 35 | |
| 624 | 20220516 | 2690 | 2690 | 2755 | 2620 | 306307 | 818350665 | 00 | 0.00 | N | 5 | -15 |