40 KiB
40 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 667 | 671 | 680 | 610 | 312371 | 198253269 | 00 | 0.00 | N | 5 | -3 | |
| 3 | 20250219 | 670 | 667 | 677 | 665 | 48164 | 32230881 | 00 | 0.00 | N | 5 | -2 | |
| 4 | 20250218 | 672 | 677 | 687 | 658 | 156043 | 104012132 | 00 | 0.00 | N | 5 | -5 | |
| 5 | 20250217 | 677 | 697 | 698 | 660 | 199135 | 132564550 | 00 | 0.00 | N | 5 | -23 | |
| 6 | 20250214 | 700 | 696 | 710 | 658 | 265671 | 179457716 | 00 | 0.00 | N | 5 | -7 | |
| 7 | 20250213 | 707 | 723 | 723 | 691 | 155820 | 109382338 | 00 | 0.00 | N | 5 | -17 | |
| 8 | 20250212 | 724 | 730 | 750 | 711 | 83736 | 60244350 | 00 | 0.00 | N | 5 | -6 | |
| 9 | 20250211 | 730 | 704 | 774 | 704 | 233126 | 173770437 | 00 | 0.00 | N | 2 | 20 | |
| 10 | 20250210 | 710 | 717 | 720 | 704 | 72049 | 51331711 | 00 | 0.00 | N | 5 | -11 | |
| 11 | 20250207 | 721 | 755 | 780 | 717 | 162927 | 119985021 | 00 | 0.00 | N | 5 | -38 | |
| 12 | 20250206 | 759 | 765 | 810 | 753 | 93466 | 71520363 | 00 | 0.00 | N | 5 | -7 | |
| 13 | 20250205 | 766 | 763 | 814 | 763 | 49056 | 38018987 | 00 | 0.00 | N | 5 | -5 | |
| 14 | 20250204 | 771 | 755 | 803 | 752 | 125228 | 96375450 | 00 | 0.00 | N | 2 | 6 | |
| 15 | 20250203 | 765 | 795 | 795 | 747 | 185356 | 141958470 | 00 | 0.00 | N | 5 | -25 | |
| 16 | 20250131 | 790 | 810 | 842 | 790 | 168246 | 136134246 | 00 | 0.00 | N | 5 | -20 | |
| 17 | 20250124 | 810 | 826 | 842 | 801 | 186868 | 152104193 | 00 | 0.00 | N | 5 | -15 | |
| 18 | 20250123 | 825 | 831 | 878 | 800 | 559665 | 473299917 | 00 | 0.00 | N | 5 | -11 | |
| 19 | 20250122 | 836 | 791 | 925 | 789 | 2502958 | 2171019544 | 00 | 0.00 | N | 2 | 45 | |
| 20 | 20250121 | 791 | 806 | 813 | 791 | 103567 | 82609997 | 00 | 0.00 | N | 5 | -22 | |
| 21 | 20250120 | 813 | 819 | 819 | 801 | 97419 | 78684579 | 00 | 0.00 | N | 5 | -6 | |
| 22 | 20250117 | 819 | 864 | 871 | 802 | 244606 | 201293377 | 00 | 0.00 | N | 5 | -39 | |
| 23 | 20250116 | 858 | 846 | 871 | 841 | 479880 | 410194295 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250115 | 858 | 798 | 858 | 781 | 571429 | 469639000 | 00 | 0.00 | N | 2 | 60 | |
| 25 | 20250114 | 798 | 828 | 888 | 785 | 1109761 | 935182498 | 00 | 0.00 | N | 5 | -32 | |
| 26 | 20250113 | 830 | 804 | 842 | 776 | 1101461 | 885757363 | 00 | 0.00 | N | 2 | 30 | |
| 27 | 20250110 | 800 | 713 | 915 | 707 | 7033594 | 5917558434 | 00 | 0.00 | N | 2 | 87 | |
| 28 | 20250109 | 713 | 729 | 729 | 703 | 123421 | 87982269 | 00 | 0.00 | N | 5 | -12 | |
| 29 | 20250108 | 725 | 735 | 742 | 716 | 194129 | 140700857 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20250107 | 735 | 779 | 786 | 727 | 445995 | 335509196 | 00 | 0.00 | N | 5 | -44 | |
| 31 | 20250106 | 779 | 771 | 796 | 763 | 328421 | 255014737 | 00 | 0.00 | N | 2 | 8 | |
| 32 | 20250103 | 771 | 799 | 860 | 770 | 953477 | 765438529 | 00 | 0.00 | N | 5 | -27 | |
| 33 | 20250102 | 798 | 852 | 866 | 790 | 1216722 | 989365793 | 00 | 0.00 | N | 5 | -62 | |
| 34 | 20241230 | 860 | 782 | 940 | 752 | 9020839 | 7869920667 | 00 | 0.00 | N | 2 | 118 | |
| 35 | 20241227 | 742 | 672 | 856 | 667 | 5484891 | 4177510508 | 02 | 0.00 | N | 2 | 40 | |
| 36 | 20241226 | 702 | 620 | 794 | 620 | 10246104 | 7692906261 | 00 | 0.00 | N | 2 | 91 | |
| 37 | 20241224 | 611 | 636 | 658 | 600 | 379909 | 235306371 | 00 | 0.00 | N | 5 | -26 | |
| 38 | 20241223 | 637 | 677 | 709 | 620 | 801943 | 532898784 | 00 | 0.00 | N | 5 | -23 | |
| 39 | 20241220 | 660 | 760 | 774 | 645 | 2036274 | 1436821815 | 00 | 0.00 | N | 5 | -94 | |
| 40 | 20241219 | 754 | 580 | 754 | 575 | 3634433 | 2593917230 | 00 | 0.00 | N | 1 | 174 | |
| 41 | 20241218 | 580 | 580 | 584 | 567 | 53357 | 30698273 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20241217 | 580 | 585 | 599 | 575 | 56069 | 32760564 | 00 | 0.00 | N | 5 | -5 | |
| 43 | 20241216 | 585 | 594 | 597 | 582 | 88297 | 52157764 | 00 | 0.00 | N | 5 | -9 | |
| 44 | 20241213 | 594 | 605 | 620 | 576 | 89152 | 52934388 | 00 | 0.00 | N | 5 | -11 | |
| 45 | 20241212 | 605 | 580 | 628 | 575 | 145568 | 87291895 | 00 | 0.00 | N | 2 | 30 | |
| 46 | 20241211 | 575 | 575 | 630 | 569 | 108888 | 63453617 | 00 | 0.00 | N | 2 | 15 | |
| 47 | 20241210 | 560 | 542 | 574 | 541 | 94433 | 52353873 | 00 | 0.00 | N | 2 | 19 | |
| 48 | 20241209 | 541 | 597 | 613 | 538 | 147435 | 81627690 | 00 | 0.00 | N | 5 | -56 | |
| 49 | 20241206 | 597 | 647 | 657 | 584 | 434928 | 263016780 | 00 | 0.00 | N | 5 | -50 | |
| 50 | 20241205 | 647 | 579 | 730 | 578 | 4123521 | 2751779033 | 00 | 0.00 | N | 2 | 75 | |
| 51 | 20241204 | 572 | 603 | 615 | 555 | 180970 | 104151451 | 00 | 0.00 | N | 5 | -28 | |
| 52 | 20241203 | 600 | 628 | 628 | 584 | 212511 | 126773210 | 00 | 0.00 | N | 5 | -28 | |
| 53 | 20241202 | 628 | 685 | 719 | 582 | 462005 | 296349687 | 00 | 0.00 | N | 5 | -49 | |
| 54 | 20241129 | 677 | 722 | 724 | 653 | 625666 | 426526774 | 00 | 0.00 | N | 5 | -48 | |
| 55 | 20241128 | 725 | 616 | 799 | 616 | 7127021 | 5346419918 | 00 | 0.00 | N | 2 | 109 | |
| 56 | 20241127 | 616 | 799 | 800 | 616 | 2463289 | 1763866344 | 00 | 0.00 | N | 5 | -65 | |
| 57 | 20241126 | 681 | 530 | 681 | 523 | 434704 | 282499798 | 00 | 0.00 | N | 1 | 157 | |
| 58 | 20241125 | 524 | 541 | 543 | 500 | 62698 | 32795950 | 00 | 0.00 | N | 5 | -15 | |
| 59 | 20241122 | 539 | 532 | 559 | 524 | 63658 | 34570314 | 00 | 0.00 | N | 5 | -10 | |
| 60 | 20241121 | 549 | 560 | 564 | 539 | 39171 | 21691862 | 00 | 0.00 | N | 5 | -6 | |
| 61 | 20241120 | 555 | 561 | 562 | 541 | 42017 | 23227772 | 00 | 0.00 | N | 5 | -6 | |
| 62 | 20241119 | 561 | 568 | 569 | 557 | 39354 | 22023975 | 00 | 0.00 | N | 2 | 4 | |
| 63 | 20241118 | 557 | 582 | 582 | 555 | 46569 | 26377324 | 00 | 0.00 | N | 5 | -17 | |
| 64 | 20241115 | 574 | 574 | 575 | 537 | 50070 | 27775143 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20241114 | 574 | 570 | 605 | 565 | 56574 | 32787614 | 00 | 0.00 | N | 2 | 4 | |
| 66 | 20241113 | 570 | 580 | 619 | 551 | 107950 | 61405844 | 00 | 0.00 | N | 5 | -10 | |
| 67 | 20241112 | 580 | 600 | 640 | 579 | 146640 | 87696293 | 00 | 0.00 | N | 5 | -19 | |
| 68 | 20241111 | 599 | 704 | 730 | 583 | 339653 | 211315481 | 00 | 0.00 | N | 5 | -105 | |
| 69 | 20241108 | 704 | 712 | 712 | 703 | 17197 | 12159622 | 00 | 0.00 | N | 5 | -8 | |
| 70 | 20241107 | 712 | 727 | 727 | 710 | 15122 | 10866466 | 00 | 0.00 | N | 5 | -15 | |
| 71 | 20241106 | 727 | 727 | 738 | 719 | 42907 | 31098679 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20241105 | 727 | 745 | 745 | 700 | 21222 | 15369385 | 00 | 0.00 | N | 5 | -3 | |
| 73 | 20241104 | 730 | 722 | 730 | 718 | 24423 | 17697935 | 00 | 0.00 | N | 2 | 8 | |
| 74 | 20241101 | 722 | 730 | 730 | 721 | 23306 | 16946006 | 00 | 0.00 | N | 5 | -8 | |
| 75 | 20241031 | 730 | 745 | 745 | 727 | 13903 | 10176672 | 00 | 0.00 | N | 5 | -15 | |
| 76 | 20241030 | 745 | 737 | 750 | 737 | 7079 | 5249807 | 00 | 0.00 | N | 2 | 1 | |
| 77 | 20241029 | 744 | 740 | 745 | 739 | 12402 | 9192600 | 00 | 0.00 | N | 2 | 4 | |
| 78 | 20241028 | 740 | 726 | 742 | 726 | 8265 | 6067415 | 00 | 0.00 | N | 2 | 14 | |
| 79 | 20241025 | 726 | 742 | 744 | 726 | 16302 | 12017599 | 00 | 0.00 | N | 5 | -16 | |
| 80 | 20241024 | 742 | 748 | 748 | 734 | 6068 | 4517943 | 00 | 0.00 | N | 5 | -7 | |
| 81 | 20241023 | 749 | 755 | 757 | 725 | 27104 | 20022224 | 00 | 0.00 | N | 5 | -6 | |
| 82 | 20241022 | 755 | 780 | 780 | 733 | 33889 | 25226211 | 00 | 0.00 | N | 5 | -5 | |
| 83 | 20241021 | 760 | 770 | 774 | 757 | 24334 | 18659783 | 00 | 0.00 | N | 5 | -10 | |
| 84 | 20241018 | 770 | 770 | 774 | 735 | 47463 | 35803884 | 00 | 0.00 | N | 2 | 28 | |
| 85 | 20241017 | 742 | 745 | 765 | 733 | 19523 | 14460824 | 00 | 0.00 | N | 5 | -1 | |
| 86 | 20241016 | 743 | 754 | 770 | 738 | 27494 | 20634864 | 00 | 0.00 | N | 5 | -11 | |
| 87 | 20241015 | 754 | 749 | 778 | 740 | 20966 | 15783886 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20241014 | 749 | 737 | 749 | 736 | 43601 | 32259586 | 00 | 0.00 | N | 2 | 4 | |
| 89 | 20241011 | 745 | 749 | 757 | 740 | 28984 | 21579892 | 00 | 0.00 | N | 5 | -4 | |
| 90 | 20241010 | 749 | 771 | 800 | 739 | 121912 | 93912853 | 00 | 0.00 | N | 5 | -22 | |
| 91 | 20241008 | 771 | 778 | 798 | 770 | 30175 | 23363720 | 00 | 0.00 | N | 2 | 1 | |
| 92 | 20241007 | 770 | 784 | 798 | 768 | 65919 | 51369130 | 00 | 0.00 | N | 5 | -14 | |
| 93 | 20241004 | 784 | 803 | 803 | 774 | 34029 | 26894312 | 00 | 0.00 | N | 2 | 14 | |
| 94 | 20241002 | 770 | 777 | 780 | 738 | 114298 | 86859590 | 00 | 0.00 | N | 5 | -7 | |
| 95 | 20240930 | 777 | 783 | 791 | 775 | 24052 | 18763724 | 00 | 0.00 | N | 5 | -6 | |
| 96 | 20240927 | 783 | 776 | 792 | 776 | 18380 | 14400045 | 00 | 0.00 | N | 2 | 8 | |
| 97 | 20240926 | 775 | 784 | 792 | 775 | 29161 | 22796333 | 00 | 0.00 | N | 5 | -7 | |
| 98 | 20240925 | 782 | 778 | 800 | 777 | 48519 | 38162615 | 00 | 0.00 | N | 2 | 5 | |
| 99 | 20240924 | 777 | 791 | 796 | 773 | 32960 | 25738545 | 00 | 0.00 | N | 5 | -13 | |
| 100 | 20240923 | 790 | 790 | 801 | 789 | 57082 | 45286195 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20240920 | 790 | 793 | 815 | 781 | 55970 | 44186225 | 00 | 0.00 | N | 5 | -3 | |
| 102 | 20240919 | 793 | 799 | 804 | 789 | 41661 | 33156405 | 00 | 0.00 | N | 5 | -5 | |
| 103 | 20240913 | 798 | 799 | 821 | 797 | 48736 | 39418488 | 00 | 0.00 | N | 2 | 1 | |
| 104 | 20240912 | 797 | 800 | 818 | 788 | 77397 | 61803153 | 00 | 0.00 | N | 2 | 17 | |
| 105 | 20240911 | 780 | 785 | 820 | 772 | 176800 | 139022811 | 00 | 0.00 | N | 5 | -12 | |
| 106 | 20240910 | 792 | 808 | 848 | 792 | 124246 | 101398125 | 00 | 0.00 | N | 5 | -12 | |
| 107 | 20240909 | 804 | 831 | 848 | 786 | 183550 | 149877204 | 00 | 0.00 | N | 5 | -27 | |
| 108 | 20240906 | 831 | 912 | 953 | 831 | 811761 | 723139945 | 00 | 0.00 | N | 5 | -94 | |
| 109 | 20240905 | 925 | 810 | 1050 | 810 | 9364762 | 9208863502 | 00 | 0.00 | N | 2 | 117 | |
| 110 | 20240904 | 808 | 843 | 859 | 806 | 145527 | 120389251 | 00 | 0.00 | N | 5 | -53 | |
| 111 | 20240903 | 861 | 902 | 941 | 847 | 199231 | 174946042 | 00 | 0.00 | N | 5 | -44 | |
| 112 | 20240902 | 905 | 911 | 943 | 890 | 216597 | 198615435 | 00 | 0.00 | N | 5 | -5 | |
| 113 | 20240830 | 910 | 1018 | 1018 | 903 | 466014 | 435747383 | 00 | 0.00 | N | 5 | -90 | |
| 114 | 20240829 | 1000 | 847 | 1095 | 847 | 6131025 | 6331252071 | 00 | 0.00 | N | 2 | 153 | |
| 115 | 20240828 | 847 | 860 | 876 | 847 | 16714 | 14301325 | 00 | 0.00 | N | 5 | -13 | |
| 116 | 20240827 | 860 | 840 | 940 | 840 | 29775 | 26200425 | 00 | 0.00 | N | 2 | 20 | |
| 117 | 20240826 | 840 | 861 | 870 | 840 | 18329 | 15701712 | 00 | 0.00 | N | 5 | -30 | |
| 118 | 20240823 | 870 | 873 | 875 | 860 | 16091 | 14029701 | 00 | 0.00 | N | 5 | -3 | |
| 119 | 20240822 | 873 | 885 | 892 | 873 | 5582 | 4934518 | 00 | 0.00 | N | 5 | -21 | |
| 120 | 20240821 | 894 | 887 | 895 | 870 | 10146 | 8934505 | 00 | 0.00 | N | 5 | -2 | |
| 121 | 20240820 | 896 | 881 | 906 | 880 | 32574 | 29105455 | 00 | 0.00 | N | 2 | 15 | |
| 122 | 20240819 | 881 | 901 | 908 | 878 | 42463 | 37675811 | 00 | 0.00 | N | 5 | -30 | |
| 123 | 20240816 | 911 | 913 | 915 | 900 | 25435 | 23150849 | 00 | 0.00 | N | 2 | 1 | |
| 124 | 20240814 | 910 | 904 | 935 | 900 | 20851 | 19017757 | 00 | 0.00 | N | 5 | -4 | |
| 125 | 20240813 | 914 | 917 | 923 | 905 | 31819 | 29014874 | 00 | 0.00 | N | 5 | -3 | |
| 126 | 20240812 | 917 | 870 | 940 | 870 | 62496 | 56152851 | 00 | 0.00 | N | 2 | 47 | |
| 127 | 20240809 | 870 | 817 | 1007 | 817 | 426066 | 393313475 | 00 | 0.00 | N | 2 | 53 | |
| 128 | 20240808 | 817 | 848 | 856 | 815 | 42113 | 34997309 | 00 | 0.00 | N | 5 | -31 | |
| 129 | 20240807 | 848 | 842 | 893 | 821 | 25260 | 21445305 | 00 | 0.00 | N | 2 | 6 | |
| 130 | 20240806 | 842 | 825 | 842 | 785 | 43035 | 35525944 | 00 | 0.00 | N | 2 | 16 | |
| 131 | 20240805 | 826 | 903 | 903 | 778 | 80265 | 67850967 | 00 | 0.00 | N | 5 | -77 | |
| 132 | 20240802 | 903 | 918 | 925 | 901 | 17295 | 15740578 | 00 | 0.00 | N | 5 | -15 | |
| 133 | 20240801 | 918 | 913 | 949 | 904 | 20788 | 19058136 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20240731 | 913 | 907 | 921 | 900 | 33325 | 30252297 | 00 | 0.00 | N | 2 | 6 | |
| 135 | 20240730 | 907 | 906 | 923 | 906 | 15293 | 13926254 | 00 | 0.00 | N | 5 | -8 | |
| 136 | 20240729 | 915 | 913 | 933 | 885 | 53678 | 48803716 | 00 | 0.00 | N | 5 | -7 | |
| 137 | 20240726 | 922 | 935 | 939 | 921 | 37927 | 35199765 | 00 | 0.00 | N | 5 | -13 | |
| 138 | 20240725 | 935 | 940 | 965 | 935 | 36588 | 34628819 | 00 | 0.00 | N | 5 | -36 | |
| 139 | 20240724 | 971 | 948 | 984 | 928 | 15519 | 14831570 | 00 | 0.00 | N | 2 | 6 | |
| 140 | 20240723 | 965 | 951 | 982 | 940 | 31382 | 29931656 | 00 | 0.00 | N | 2 | 15 | |
| 141 | 20240722 | 950 | 930 | 959 | 930 | 21854 | 20598244 | 00 | 0.00 | N | 2 | 10 | |
| 142 | 20240719 | 940 | 935 | 964 | 935 | 45842 | 43132501 | 00 | 0.00 | N | 5 | -4 | |
| 143 | 20240718 | 944 | 975 | 975 | 942 | 40138 | 38480732 | 00 | 0.00 | N | 5 | -37 | |
| 144 | 20240717 | 981 | 964 | 984 | 964 | 26743 | 25961685 | 00 | 0.00 | N | 2 | 1 | |
| 145 | 20240716 | 980 | 960 | 980 | 932 | 92555 | 87681389 | 00 | 0.00 | N | 2 | 20 | |
| 146 | 20240715 | 960 | 994 | 994 | 940 | 116222 | 112359246 | 00 | 0.00 | N | 5 | -26 | |
| 147 | 20240712 | 986 | 980 | 999 | 970 | 54002 | 52792870 | 00 | 0.00 | N | 2 | 1 | |
| 148 | 20240711 | 985 | 1009 | 1055 | 985 | 142316 | 142396365 | 00 | 0.00 | N | 5 | -24 | |
| 149 | 20240710 | 1009 | 980 | 1039 | 974 | 143786 | 143705120 | 00 | 0.00 | N | 2 | 30 | |
| 150 | 20240709 | 979 | 981 | 996 | 970 | 107246 | 105587608 | 00 | 0.00 | N | 5 | -12 | |
| 151 | 20240708 | 991 | 1010 | 1015 | 975 | 268066 | 264622015 | 00 | 0.00 | N | 5 | -18 | |
| 152 | 20240705 | 1009 | 1073 | 1073 | 974 | 419370 | 424964182 | 00 | 0.00 | N | 5 | -32 | |
| 153 | 20240704 | 1041 | 1201 | 1280 | 1000 | 1173488 | 1258931310 | 00 | 0.00 | N | 5 | -67 | |
| 154 | 20240703 | 1108 | 996 | 1250 | 926 | 6510582 | 7647684187 | 00 | 0.00 | N | 2 | 132 | |
| 155 | 20240702 | 976 | 906 | 1149 | 904 | 4267106 | 4535180989 | 00 | 0.00 | N | 2 | 72 | |
| 156 | 20240701 | 904 | 912 | 925 | 888 | 106567 | 96335581 | 00 | 0.00 | N | 5 | -8 | |
| 157 | 20240628 | 912 | 884 | 929 | 880 | 59269 | 53362070 | 00 | 0.00 | N | 2 | 32 | |
| 158 | 20240627 | 880 | 931 | 964 | 880 | 50099 | 46495655 | 00 | 0.00 | N | 5 | -51 | |
| 159 | 20240626 | 931 | 930 | 969 | 930 | 22477 | 21200816 | 00 | 0.00 | N | 5 | -6 | |
| 160 | 20240625 | 937 | 915 | 975 | 898 | 32502 | 30074841 | 00 | 0.00 | N | 2 | 18 | |
| 161 | 20240624 | 919 | 928 | 944 | 902 | 72838 | 66871804 | 00 | 0.00 | N | 5 | -19 | |
| 162 | 20240621 | 938 | 964 | 973 | 935 | 37315 | 35433670 | 00 | 0.00 | N | 5 | -36 | |
| 163 | 20240620 | 974 | 986 | 995 | 970 | 50589 | 49530130 | 00 | 0.00 | N | 5 | -8 | |
| 164 | 20240619 | 982 | 972 | 988 | 971 | 60004 | 58877333 | 00 | 0.00 | N | 2 | 2 | |
| 165 | 20240618 | 980 | 990 | 1000 | 952 | 45626 | 44772708 | 00 | 0.00 | N | 5 | -20 | |
| 166 | 20240617 | 1000 | 1015 | 1021 | 940 | 66558 | 65796337 | 00 | 0.00 | N | 5 | -23 | |
| 167 | 20240614 | 1023 | 1038 | 1038 | 1008 | 41533 | 42443463 | 00 | 0.00 | N | 5 | -15 | |
| 168 | 20240613 | 1038 | 1051 | 1064 | 1036 | 45800 | 47715937 | 00 | 0.00 | N | 5 | -6 | |
| 169 | 20240612 | 1044 | 1070 | 1071 | 1040 | 53990 | 57067168 | 00 | 0.00 | N | 5 | -26 | |
| 170 | 20240611 | 1070 | 1088 | 1094 | 1070 | 30756 | 33168512 | 00 | 0.00 | N | 5 | -18 | |
| 171 | 20240610 | 1088 | 1106 | 1106 | 1087 | 35768 | 39121487 | 00 | 0.00 | N | 5 | -24 | |
| 172 | 20240607 | 1112 | 1110 | 1126 | 1106 | 16678 | 18637072 | 00 | 0.00 | N | 2 | 2 | |
| 173 | 20240605 | 1110 | 1126 | 1195 | 1100 | 34042 | 38326669 | 00 | 0.00 | N | 5 | -32 | |
| 174 | 20240604 | 1142 | 1151 | 1170 | 1132 | 32242 | 36902438 | 00 | 0.00 | N | 5 | -30 | |
| 175 | 20240603 | 1172 | 1107 | 1218 | 1107 | 266662 | 313378464 | 00 | 0.00 | N | 2 | 54 | |
| 176 | 20240531 | 1118 | 1100 | 1225 | 1094 | 126328 | 144703794 | 00 | 0.00 | N | 5 | -1 | |
| 177 | 20240530 | 1119 | 1122 | 1141 | 1115 | 44077 | 49408587 | 00 | 0.00 | N | 5 | -30 | |
| 178 | 20240529 | 1149 | 1168 | 1177 | 1149 | 40565 | 47290563 | 00 | 0.00 | N | 5 | -19 | |
| 179 | 20240528 | 1168 | 1200 | 1204 | 1149 | 33720 | 39731614 | 00 | 0.00 | N | 5 | -32 | |
| 180 | 20240527 | 1200 | 1111 | 1219 | 1111 | 96447 | 112657519 | 00 | 0.00 | N | 2 | 75 | |
| 181 | 20240524 | 1125 | 1157 | 1159 | 1115 | 63778 | 72490615 | 00 | 0.00 | N | 5 | -32 | |
| 182 | 20240523 | 1157 | 1144 | 1165 | 1144 | 49668 | 57331991 | 00 | 0.00 | N | 5 | -9 | |
| 183 | 20240522 | 1166 | 1163 | 1227 | 1163 | 47473 | 56055768 | 00 | 0.00 | N | 5 | -8 | |
| 184 | 20240521 | 1174 | 1206 | 1206 | 1172 | 59472 | 70440122 | 00 | 0.00 | N | 5 | -32 | |
| 185 | 20240520 | 1206 | 1212 | 1280 | 1186 | 98348 | 120393575 | 00 | 0.00 | N | 5 | -6 | |
| 186 | 20240517 | 1212 | 1243 | 1256 | 1210 | 55451 | 67952782 | 00 | 0.00 | N | 5 | -44 | |
| 187 | 20240516 | 1256 | 1262 | 1275 | 1245 | 78221 | 98124956 | 00 | 0.00 | N | 5 | -7 | |
| 188 | 20240514 | 1263 | 1235 | 1281 | 1215 | 158250 | 197457673 | 00 | 0.00 | N | 2 | 27 | |
| 189 | 20240513 | 1236 | 1233 | 1258 | 1201 | 161666 | 197448548 | 00 | 0.00 | N | 2 | 3 | |
| 190 | 20240510 | 1233 | 1139 | 1378 | 1125 | 1878756 | 2407734609 | 00 | 0.00 | N | 2 | 94 | |
| 191 | 20240509 | 1139 | 1155 | 1168 | 1134 | 25850 | 29504980 | 00 | 0.00 | N | 5 | -16 | |
| 192 | 20240508 | 1155 | 1134 | 1169 | 1132 | 28995 | 33430692 | 00 | 0.00 | N | 2 | 10 | |
| 193 | 20240507 | 1145 | 1174 | 1192 | 1145 | 41645 | 48625538 | 00 | 0.00 | N | 5 | -30 | |
| 194 | 20240503 | 1175 | 1167 | 1200 | 1162 | 62230 | 72967110 | 00 | 0.00 | N | 5 | -3 | |
| 195 | 20240502 | 1178 | 1131 | 1244 | 1115 | 171818 | 203456967 | 00 | 0.00 | N | 2 | 44 | |
| 196 | 20240430 | 1134 | 1165 | 1174 | 1111 | 59980 | 69274853 | 00 | 0.00 | N | 5 | -33 | |
| 197 | 20240429 | 1167 | 1180 | 1181 | 1147 | 58062 | 67350279 | 00 | 0.00 | N | 5 | -13 | |
| 198 | 20240426 | 1180 | 1209 | 1209 | 1180 | 47940 | 57186501 | 00 | 0.00 | N | 5 | -29 | |
| 199 | 20240425 | 1209 | 1243 | 1243 | 1190 | 104656 | 126153381 | 00 | 0.00 | N | 5 | -34 | |
| 200 | 20240424 | 1243 | 1218 | 1270 | 1181 | 296386 | 359345938 | 00 | 0.00 | N | 5 | -2 | |
| 201 | 20240423 | 1245 | 1061 | 1359 | 1054 | 2225049 | 2795601911 | 00 | 0.00 | N | 2 | 184 | |
| 202 | 20240422 | 1061 | 1065 | 1076 | 1051 | 53496 | 57033943 | 00 | 0.00 | N | 5 | -5 | |
| 203 | 20240419 | 1066 | 1118 | 1126 | 1063 | 125109 | 136784111 | 00 | 0.00 | N | 5 | -52 | |
| 204 | 20240418 | 1118 | 1125 | 1129 | 1091 | 105821 | 117753773 | 00 | 0.00 | N | 5 | -8 | |
| 205 | 20240417 | 1126 | 1202 | 1210 | 1115 | 239301 | 272980444 | 00 | 0.00 | N | 5 | -76 | |
| 206 | 20240416 | 1202 | 1281 | 1285 | 1194 | 197673 | 240378892 | 00 | 0.00 | N | 5 | -103 | |
| 207 | 20240415 | 1305 | 1270 | 1320 | 1254 | 271804 | 352097818 | 00 | 0.00 | N | 5 | -15 | |
| 208 | 20240412 | 1320 | 1423 | 1435 | 1285 | 510263 | 697040900 | 00 | 0.00 | N | 5 | -60 | |
| 209 | 20240411 | 1380 | 1205 | 1454 | 1185 | 1092625 | 1474365359 | 00 | 0.00 | N | 2 | 163 | |
| 210 | 20240409 | 1217 | 1193 | 1253 | 1183 | 168867 | 207456161 | 00 | 0.00 | N | 2 | 11 | |
| 211 | 20240408 | 1206 | 1214 | 1250 | 1165 | 99667 | 120180129 | 00 | 0.00 | N | 5 | -8 | |
| 212 | 20240405 | 1214 | 1124 | 1224 | 1091 | 194340 | 223867121 | 00 | 0.00 | N | 2 | 90 | |
| 213 | 20240404 | 1124 | 1105 | 1127 | 1072 | 109730 | 119768044 | 00 | 0.00 | N | 2 | 19 | |
| 214 | 20240403 | 1105 | 1137 | 1137 | 1100 | 80521 | 89975897 | 00 | 0.00 | N | 5 | -40 | |
| 215 | 20240402 | 1145 | 1173 | 1180 | 1095 | 139211 | 159812819 | 00 | 0.00 | N | 5 | -28 | |
| 216 | 20240401 | 1173 | 1175 | 1189 | 1160 | 101268 | 118215973 | 00 | 0.00 | N | 5 | -2 | |
| 217 | 20240329 | 1175 | 1177 | 1210 | 1166 | 74353 | 88196759 | 00 | 0.00 | N | 5 | -2 | |
| 218 | 20240328 | 1177 | 1196 | 1210 | 1177 | 48656 | 57940486 | 00 | 0.00 | N | 5 | -11 | |
| 219 | 20240327 | 1188 | 1190 | 1220 | 1173 | 42154 | 49900210 | 00 | 0.00 | N | 5 | -2 | |
| 220 | 20240326 | 1190 | 1218 | 1218 | 1185 | 25855 | 31126178 | 00 | 0.00 | N | 5 | -28 | |
| 221 | 20240325 | 1218 | 1241 | 1241 | 1200 | 41336 | 50298927 | 00 | 0.00 | N | 5 | -23 | |
| 222 | 20240322 | 1241 | 1234 | 1250 | 1215 | 29594 | 36509111 | 00 | 0.00 | N | 2 | 10 | |
| 223 | 20240321 | 1231 | 1210 | 1240 | 1204 | 81381 | 99935804 | 00 | 0.00 | N | 2 | 21 | |
| 224 | 20240320 | 1210 | 1163 | 1245 | 1155 | 54961 | 65204831 | 00 | 0.00 | N | 2 | 47 | |
| 225 | 20240319 | 1163 | 1191 | 1214 | 1161 | 65365 | 77421558 | 00 | 0.00 | N | 5 | -18 | |
| 226 | 20240318 | 1181 | 1187 | 1220 | 1160 | 65694 | 77954010 | 00 | 0.00 | N | 5 | -16 | |
| 227 | 20240315 | 1197 | 1170 | 1219 | 1142 | 89242 | 105259707 | 00 | 0.00 | N | 2 | 27 | |
| 228 | 20240314 | 1170 | 1118 | 1185 | 1105 | 138608 | 159353555 | 00 | 0.00 | N | 2 | 53 | |
| 229 | 20240313 | 1117 | 1121 | 1137 | 1057 | 71899 | 80415117 | 00 | 0.00 | N | 5 | -4 | |
| 230 | 20240312 | 1121 | 1159 | 1159 | 1114 | 63287 | 71730224 | 00 | 0.00 | N | 5 | -38 | |
| 231 | 20240311 | 1159 | 1157 | 1180 | 1155 | 35386 | 41116019 | 00 | 0.00 | N | 2 | 14 | |
| 232 | 20240308 | 1145 | 1132 | 1160 | 1121 | 71478 | 81632875 | 00 | 0.00 | N | 2 | 13 | |
| 233 | 20240307 | 1132 | 1124 | 1191 | 1124 | 77786 | 88345430 | 00 | 0.00 | N | 2 | 8 | |
| 234 | 20240306 | 1124 | 1181 | 1190 | 1120 | 150502 | 171170995 | 00 | 0.00 | N | 5 | -57 | |
| 235 | 20240305 | 1181 | 1216 | 1223 | 1171 | 97506 | 116494662 | 00 | 0.00 | N | 5 | -35 | |
| 236 | 20240304 | 1216 | 1221 | 1245 | 1208 | 67944 | 82927260 | 00 | 0.00 | N | 5 | -5 | |
| 237 | 20240229 | 1221 | 1241 | 1249 | 1204 | 73247 | 89787051 | 00 | 0.00 | N | 5 | -19 | |
| 238 | 20240228 | 1240 | 1238 | 1250 | 1231 | 36987 | 45925095 | 00 | 0.00 | N | 5 | -1 | |
| 239 | 20240227 | 1241 | 1241 | 1241 | 1201 | 63316 | 77624267 | 00 | 0.00 | N | 3 | 0 | |
| 240 | 20240226 | 1241 | 1265 | 1265 | 1215 | 111521 | 138366827 | 00 | 0.00 | N | 5 | -24 | |
| 241 | 20240223 | 1265 | 1280 | 1298 | 1260 | 91281 | 116564980 | 00 | 0.00 | N | 5 | -15 | |
| 242 | 20240222 | 1280 | 1253 | 1298 | 1237 | 84184 | 106456154 | 00 | 0.00 | N | 2 | 27 | |
| 243 | 20240221 | 1253 | 1245 | 1290 | 1242 | 84549 | 106336722 | 00 | 0.00 | N | 2 | 8 | |
| 244 | 20240220 | 1245 | 1231 | 1260 | 1231 | 60142 | 74921337 | 00 | 0.00 | N | 2 | 15 | |
| 245 | 20240219 | 1230 | 1241 | 1298 | 1228 | 143448 | 179447158 | 00 | 0.00 | N | 5 | -12 | |
| 246 | 20240216 | 1242 | 1249 | 1265 | 1240 | 64298 | 80353835 | 00 | 0.00 | N | 5 | -7 | |
| 247 | 20240215 | 1249 | 1245 | 1277 | 1245 | 104744 | 131688081 | 00 | 0.00 | N | 2 | 4 | |
| 248 | 20240214 | 1245 | 1250 | 1250 | 1220 | 61677 | 76370830 | 00 | 0.00 | N | 5 | -5 | |
| 249 | 20240213 | 1250 | 1244 | 1275 | 1200 | 84688 | 104870243 | 00 | 0.00 | N | 2 | 6 | |
| 250 | 20240208 | 1244 | 1266 | 1282 | 1243 | 121524 | 153067065 | 00 | 0.00 | N | 5 | -39 | |
| 251 | 20240207 | 1283 | 1260 | 1295 | 1254 | 58364 | 74311464 | 00 | 0.00 | N | 2 | 23 | |
| 252 | 20240206 | 1260 | 1280 | 1282 | 1250 | 95525 | 120788810 | 00 | 0.00 | N | 5 | -22 | |
| 253 | 20240205 | 1282 | 1243 | 1286 | 1242 | 140713 | 178280761 | 00 | 0.00 | N | 2 | 40 | |
| 254 | 20240202 | 1242 | 1236 | 1299 | 1235 | 145338 | 181824163 | 00 | 0.00 | N | 2 | 6 | |
| 255 | 20240201 | 1236 | 1210 | 1264 | 1198 | 112697 | 138076165 | 00 | 0.00 | N | 2 | 26 | |
| 256 | 20240131 | 1210 | 1255 | 1267 | 1200 | 140858 | 172453474 | 00 | 0.00 | N | 5 | -57 | |
| 257 | 20240130 | 1267 | 1278 | 1310 | 1246 | 203585 | 257343556 | 00 | 0.00 | N | 5 | -11 | |
| 258 | 20240129 | 1278 | 1360 | 1379 | 1275 | 322620 | 421018373 | 00 | 0.00 | N | 5 | -82 | |
| 259 | 20240126 | 1360 | 1378 | 1425 | 1300 | 333734 | 458828246 | 00 | 0.00 | N | 5 | -20 | |
| 260 | 20240125 | 1380 | 1500 | 1500 | 1360 | 587008 | 821218490 | 00 | 0.00 | N | 5 | -79 | |
| 261 | 20240124 | 1459 | 1459 | 1485 | 1430 | 560757 | 818106716 | 00 | 0.00 | N | 5 | -13 | |
| 262 | 20240123 | 1472 | 1725 | 1726 | 1450 | 1663344 | 2583070547 | 00 | 0.00 | N | 5 | -278 | |
| 263 | 20240122 | 1750 | 2140 | 2195 | 1713 | 6973522 | 13491151947 | 00 | 0.00 | N | 2 | 60 | |
| 264 | 20240119 | 1690 | 1300 | 1690 | 1251 | 2183066 | 3551943468 | 00 | 0.00 | N | 1 | 390 | |
| 265 | 20240118 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 266 | 20240117 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 267 | 20240116 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 268 | 20240115 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 269 | 20240112 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 270 | 20240111 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 271 | 20240110 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 272 | 20240109 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 273 | 20240108 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 274 | 20240105 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 275 | 20240104 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 276 | 20240103 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 277 | 20240102 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 278 | 20231228 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 279 | 20231227 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 02 | 0.00 | N | 0 | 0 | |
| 280 | 20231226 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 281 | 20231222 | 1299 | 1299 | 1299 | 1299 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 282 | 20231221 | 1299 | 1232 | 1299 | 1221 | 111096 | 140252565 | 00 | 0.00 | N | 2 | 67 | |
| 283 | 20231220 | 1232 | 1249 | 1251 | 1225 | 72691 | 89869653 | 00 | 0.00 | N | 5 | -30 | |
| 284 | 20231219 | 1263 | 1258 | 1270 | 1231 | 41707 | 52417842 | 00 | 0.00 | N | 2 | 13 | |
| 285 | 20231218 | 1249 | 1221 | 1249 | 1216 | 54091 | 66272033 | 00 | 0.00 | N | 2 | 32 | |
| 286 | 20231215 | 1216 | 1207 | 1218 | 1196 | 41520 | 50104641 | 00 | 0.00 | N | 2 | 9 | |
| 287 | 20231214 | 1207 | 1209 | 1227 | 1197 | 44445 | 53712274 | 00 | 0.00 | N | 2 | 9 | |
| 288 | 20231213 | 1197 | 1245 | 1249 | 1190 | 44597 | 54205826 | 00 | 0.00 | N | 5 | -47 | |
| 289 | 20231212 | 1245 | 1245 | 1264 | 1241 | 41740 | 52012489 | 00 | 0.00 | N | 3 | 0 | |
| 290 | 20231211 | 1245 | 1263 | 1264 | 1230 | 39322 | 48973154 | 00 | 0.00 | N | 2 | 7 | |
| 291 | 20231208 | 1237 | 1256 | 1276 | 1237 | 32697 | 40967406 | 00 | 0.00 | N | 5 | -18 | |
| 292 | 20231207 | 1256 | 1329 | 1329 | 1236 | 42331 | 54415380 | 00 | 0.00 | N | 5 | -75 | |
| 293 | 20231206 | 1331 | 1240 | 1331 | 1161 | 109057 | 135528109 | 00 | 0.00 | N | 2 | 91 | |
| 294 | 20231205 | 1240 | 1289 | 1289 | 1201 | 76775 | 96328454 | 00 | 0.00 | N | 5 | -48 | |
| 295 | 20231204 | 1289 | 1341 | 1341 | 1258 | 59980 | 77563216 | 00 | 0.00 | N | 5 | -52 | |
| 296 | 20231201 | 1341 | 1323 | 1342 | 1290 | 51288 | 67674664 | 00 | 0.00 | N | 2 | 18 | |
| 297 | 20231130 | 1323 | 1263 | 1378 | 1256 | 110292 | 143904632 | 00 | 0.00 | N | 2 | 69 | |
| 298 | 20231129 | 1253 | 1339 | 1339 | 1253 | 79185 | 103552978 | 00 | 0.00 | N | 5 | -72 | |
| 299 | 20231128 | 1325 | 1324 | 1336 | 1313 | 26932 | 35656717 | 00 | 0.00 | N | 2 | 1 | |
| 300 | 20231127 | 1324 | 1358 | 1361 | 1314 | 56205 | 74305545 | 00 | 0.00 | N | 2 | 17 | |
| 301 | 20231124 | 1307 | 1334 | 1365 | 1238 | 64039 | 83442337 | 00 | 0.00 | N | 5 | -25 | |
| 302 | 20231123 | 1332 | 1335 | 1441 | 1319 | 140257 | 193574816 | 00 | 0.00 | N | 5 | -2 | |
| 303 | 20231122 | 1335 | 1336 | 1348 | 1315 | 55787 | 74533219 | 00 | 0.00 | N | 5 | -1 | |
| 304 | 20231121 | 1336 | 1356 | 1356 | 1320 | 78293 | 104834490 | 00 | 0.00 | N | 2 | 15 | |
| 305 | 20231120 | 1320 | 1356 | 1356 | 1282 | 91615 | 121206560 | 00 | 0.00 | N | 5 | -10 | |
| 306 | 20231117 | 1331 | 1313 | 1331 | 1295 | 73852 | 96709695 | 00 | 0.00 | N | 2 | 18 | |
| 307 | 20231116 | 1313 | 1243 | 1331 | 1242 | 243720 | 315754353 | 00 | 0.00 | N | 2 | 69 | |
| 308 | 20231115 | 1243 | 1221 | 1282 | 1208 | 113159 | 139602100 | 00 | 0.00 | N | 2 | 35 | |
| 309 | 20231114 | 1208 | 1142 | 1209 | 1133 | 58342 | 67324596 | 00 | 0.00 | N | 2 | 65 | |
| 310 | 20231113 | 1142 | 1165 | 1165 | 1142 | 61803 | 71160147 | 00 | 0.00 | N | 5 | -23 | |
| 311 | 20231110 | 1165 | 1186 | 1187 | 1141 | 28163 | 32985427 | 00 | 0.00 | N | 5 | -20 | |
| 312 | 20231109 | 1186 | 1204 | 1220 | 1176 | 39718 | 47296896 | 00 | 0.00 | N | 5 | -21 | |
| 313 | 20231108 | 1208 | 1166 | 1218 | 1166 | 59987 | 71387958 | 00 | 0.00 | N | 2 | 41 | |
| 314 | 20231107 | 1166 | 1164 | 1183 | 1150 | 94610 | 109551237 | 00 | 0.00 | N | 2 | 14 | |
| 315 | 20231106 | 1152 | 1127 | 1187 | 1120 | 139763 | 160335703 | 00 | 0.00 | N | 2 | 31 | |
| 316 | 20231103 | 1120 | 1040 | 1130 | 1039 | 289926 | 317086826 | 00 | 0.00 | N | 2 | 80 | |
| 317 | 20231102 | 1039 | 984 | 1062 | 916 | 696247 | 707547926 | 00 | 0.00 | N | 5 | -182 | |
| 318 | 20231101 | 1221 | 1210 | 1229 | 1203 | 39890 | 48587883 | 00 | 0.00 | N | 2 | 10 | |
| 319 | 20231031 | 1210 | 1221 | 1282 | 1203 | 59301 | 72626532 | 00 | 0.00 | N | 5 | -10 | |
| 320 | 20231030 | 1221 | 1221 | 1227 | 1196 | 37559 | 45673237 | 00 | 0.00 | N | 5 | -19 | |
| 321 | 20231027 | 1241 | 1227 | 1243 | 1209 | 30053 | 36805276 | 00 | 0.00 | N | 5 | -2 | |
| 322 | 20231026 | 1243 | 1251 | 1251 | 1190 | 56151 | 68224037 | 00 | 0.00 | N | 5 | -7 | |
| 323 | 20231025 | 1251 | 1251 | 1292 | 1251 | 50227 | 63657108 | 00 | 0.00 | N | 3 | 0 | |
| 324 | 20231024 | 1251 | 1186 | 1251 | 1160 | 54368 | 65590115 | 00 | 0.00 | N | 2 | 64 | |
| 325 | 20231023 | 1186 | 1175 | 1227 | 1161 | 47279 | 56335593 | 00 | 0.00 | N | 3 | 0 | |
| 326 | 20231020 | 1186 | 1191 | 1201 | 1138 | 79175 | 93180842 | 00 | 0.00 | N | 5 | -21 | |
| 327 | 20231019 | 1208 | 1221 | 1225 | 1179 | 41811 | 50471906 | 00 | 0.00 | N | 5 | -24 | |
| 328 | 20231018 | 1232 | 1246 | 1256 | 1227 | 45450 | 56480908 | 00 | 0.00 | N | 5 | -7 | |
| 329 | 20231017 | 1240 | 1252 | 1258 | 1223 | 53289 | 66294566 | 00 | 0.00 | N | 5 | -12 | |
| 330 | 20231016 | 1252 | 1291 | 1291 | 1246 | 95620 | 120905227 | 00 | 0.00 | N | 5 | -42 | |
| 331 | 20231013 | 1295 | 1295 | 1302 | 1278 | 33755 | 43659794 | 00 | 0.00 | N | 3 | 0 | |
| 332 | 20231012 | 1295 | 1308 | 1315 | 1268 | 120244 | 154810631 | 00 | 0.00 | N | 5 | -1 | |
| 333 | 20231011 | 1296 | 1271 | 1298 | 1271 | 25964 | 33400924 | 00 | 0.00 | N | 2 | 24 | |
| 334 | 20231010 | 1041 | 1076 | 1083 | 1035 | 90047 | 94946391 | 00 | 0.00 | N | 5 | -35 | |
| 335 | 20231006 | 1076 | 1084 | 1085 | 1064 | 33710 | 36294081 | 00 | 0.00 | N | 5 | -9 | |
| 336 | 20231005 | 1085 | 1047 | 1085 | 1034 | 62477 | 66130133 | 00 | 0.00 | N | 2 | 41 | |
| 337 | 20231004 | 1044 | 1070 | 1070 | 1030 | 51998 | 54274803 | 00 | 0.00 | N | 5 | -26 | |
| 338 | 20230927 | 1070 | 1050 | 1074 | 1043 | 34892 | 36642109 | 00 | 0.00 | N | 2 | 20 | |
| 339 | 20230926 | 1050 | 1053 | 1065 | 1045 | 72901 | 76584423 | 00 | 0.00 | N | 5 | -18 | |
| 340 | 20230925 | 1068 | 1079 | 1079 | 1052 | 55642 | 59070871 | 00 | 0.00 | N | 5 | -11 | |
| 341 | 20230922 | 1079 | 1060 | 1080 | 1060 | 42895 | 45925413 | 00 | 0.00 | N | 5 | -11 | |
| 342 | 20230921 | 1090 | 1084 | 1109 | 1069 | 49532 | 53473944 | 00 | 0.00 | N | 2 | 1 | |
| 343 | 20230920 | 1089 | 1101 | 1101 | 1064 | 86732 | 93316251 | 00 | 0.00 | N | 5 | -12 | |
| 344 | 20230919 | 1101 | 1133 | 1133 | 1098 | 53475 | 59348984 | 00 | 0.00 | N | 5 | -32 | |
| 345 | 20230918 | 1133 | 1155 | 1190 | 1110 | 60516 | 68770146 | 00 | 0.00 | N | 5 | -22 | |
| 346 | 20230915 | 1155 | 1124 | 1170 | 1123 | 66310 | 76073687 | 00 | 0.00 | N | 2 | 43 | |
| 347 | 20230914 | 1112 | 1077 | 1122 | 1055 | 65950 | 71934571 | 00 | 0.00 | N | 2 | 25 | |
| 348 | 20230913 | 1087 | 1100 | 1108 | 1079 | 111789 | 122385816 | 00 | 0.00 | N | 5 | -33 | |
| 349 | 20230912 | 1120 | 1120 | 1136 | 1114 | 62758 | 70528952 | 00 | 0.00 | N | 3 | 0 | |
| 350 | 20230911 | 1120 | 1124 | 1143 | 1079 | 161029 | 177697830 | 00 | 0.00 | N | 5 | -4 | |
| 351 | 20230908 | 1124 | 1189 | 1189 | 1119 | 136542 | 155429225 | 00 | 0.00 | N | 5 | -76 | |
| 352 | 20230907 | 1200 | 1185 | 1229 | 1177 | 175503 | 212861583 | 00 | 0.00 | N | 2 | 14 | |
| 353 | 20230906 | 1186 | 1159 | 1204 | 1142 | 107986 | 126331467 | 00 | 0.00 | N | 2 | 27 | |
| 354 | 20230905 | 1159 | 1168 | 1183 | 1148 | 52370 | 60545886 | 00 | 0.00 | N | 5 | -13 | |
| 355 | 20230904 | 1172 | 1173 | 1179 | 1151 | 86369 | 100374954 | 00 | 0.00 | N | 2 | 4 | |
| 356 | 20230901 | 1168 | 1165 | 1190 | 1145 | 82336 | 95914626 | 00 | 0.00 | N | 2 | 3 | |
| 357 | 20230831 | 1165 | 1171 | 1190 | 1136 | 191416 | 222058812 | 00 | 0.00 | N | 2 | 25 | |
| 358 | 20230830 | 1140 | 1120 | 1141 | 1113 | 93372 | 107241670 | 00 | 0.00 | N | 2 | 29 | |
| 359 | 20230829 | 1111 | 1108 | 1130 | 1105 | 120744 | 135102041 | 00 | 0.00 | N | 2 | 11 | |
| 360 | 20230828 | 1100 | 1101 | 1111 | 1085 | 68226 | 74923929 | 00 | 0.00 | N | 3 | 0 | |
| 361 | 20230825 | 1100 | 1128 | 1133 | 1082 | 112324 | 124223572 | 00 | 0.00 | N | 5 | -21 | |
| 362 | 20230824 | 1121 | 1112 | 1140 | 1111 | 120798 | 136318635 | 00 | 0.00 | N | 5 | -1 | |
| 363 | 20230823 | 1122 | 1114 | 1133 | 1082 | 72319 | 80394098 | 00 | 0.00 | N | 2 | 8 | |
| 364 | 20230822 | 1114 | 1144 | 1152 | 1108 | 121548 | 136302362 | 00 | 0.00 | N | 5 | -18 | |
| 365 | 20230821 | 1132 | 1109 | 1145 | 1105 | 149702 | 168797212 | 00 | 0.00 | N | 2 | 12 | |
| 366 | 20230818 | 1120 | 1128 | 1128 | 1075 | 187042 | 206055846 | 00 | 0.00 | N | 5 | -8 | |
| 367 | 20230817 | 1128 | 1125 | 1132 | 1081 | 200776 | 222767584 | 00 | 0.00 | N | 2 | 18 | |
| 368 | 20230816 | 1110 | 1198 | 1198 | 1084 | 183560 | 206822829 | 00 | 0.00 | N | 5 | -1 | |
| 369 | 20230814 | 1111 | 1111 | 1118 | 1081 | 100586 | 110661902 | 00 | 0.00 | N | 3 | 0 | |
| 370 | 20230811 | 1111 | 1073 | 1122 | 1073 | 130854 | 144795579 | 00 | 0.00 | N | 2 | 39 | |
| 371 | 20230810 | 1072 | 1072 | 1093 | 1061 | 62054 | 66482047 | 00 | 0.00 | N | 2 | 1 | |
| 372 | 20230809 | 1071 | 1056 | 1077 | 1041 | 26283 | 27937794 | 00 | 0.00 | N | 2 | 7 | |
| 373 | 20230808 | 1064 | 1076 | 1086 | 1050 | 48018 | 50981687 | 00 | 0.00 | N | 5 | -20 | |
| 374 | 20230807 | 1084 | 1062 | 1090 | 1051 | 83954 | 89980048 | 00 | 0.00 | N | 2 | 14 | |
| 375 | 20230804 | 1070 | 1069 | 1115 | 1048 | 70557 | 74937373 | 00 | 0.00 | N | 2 | 1 | |
| 376 | 20230803 | 1069 | 1073 | 1089 | 1052 | 81301 | 86600676 | 00 | 0.00 | N | 5 | -4 | |
| 377 | 20230802 | 1073 | 1100 | 1111 | 1042 | 108963 | 118156636 | 00 | 0.00 | N | 5 | -48 | |
| 378 | 20230801 | 1121 | 1086 | 1121 | 1082 | 107459 | 118599973 | 00 | 0.00 | N | 2 | 35 | |
| 379 | 20230731 | 1086 | 1056 | 1088 | 1051 | 63491 | 67931747 | 00 | 0.00 | N | 2 | 31 | |
| 380 | 20230728 | 1055 | 1025 | 1062 | 1012 | 90418 | 93633669 | 00 | 0.00 | N | 2 | 39 | |
| 381 | 20230727 | 1016 | 1018 | 1050 | 1013 | 123653 | 126527381 | 00 | 0.00 | N | 5 | -2 | |
| 382 | 20230726 | 1018 | 1082 | 1082 | 1003 | 376495 | 386526774 | 00 | 0.00 | N | 5 | -64 | |
| 383 | 20230725 | 1082 | 1115 | 1115 | 1060 | 342575 | 367286181 | 00 | 0.00 | N | 5 | -33 | |
| 384 | 20230724 | 1115 | 1083 | 1115 | 1068 | 219459 | 240053782 | 00 | 0.00 | N | 2 | 35 | |
| 385 | 20230721 | 1080 | 1060 | 1101 | 1041 | 193756 | 208361190 | 00 | 0.00 | N | 5 | -10 | |
| 386 | 20230720 | 1090 | 1096 | 1130 | 1080 | 197640 | 217510419 | 00 | 0.00 | N | 5 | -6 | |
| 387 | 20230719 | 1096 | 1080 | 1127 | 1030 | 295652 | 323671102 | 00 | 0.00 | N | 2 | 16 | |
| 388 | 20230718 | 1080 | 1138 | 1143 | 1075 | 345081 | 381189213 | 00 | 0.00 | N | 5 | -58 | |
| 389 | 20230717 | 1138 | 1186 | 1188 | 1127 | 277894 | 321452394 | 00 | 0.00 | N | 5 | -42 | |
| 390 | 20230714 | 1180 | 1235 | 1335 | 1180 | 1314213 | 1642315043 | 00 | 0.00 | N | 5 | -52 | |
| 391 | 20230713 | 1232 | 1233 | 1250 | 1204 | 354436 | 437327806 | 00 | 0.00 | N | 2 | 2 | |
| 392 | 20230712 | 1230 | 1260 | 1265 | 1218 | 437426 | 539247992 | 00 | 0.00 | N | 5 | -23 | |
| 393 | 20230711 | 1253 | 1276 | 1304 | 1250 | 648404 | 822546515 | 00 | 0.00 | N | 5 | -37 | |
| 394 | 20230710 | 1290 | 1425 | 1428 | 1280 | 1174206 | 1543493900 | 00 | 0.00 | N | 5 | -107 | |
| 395 | 20230707 | 1397 | 1546 | 1730 | 1346 | 4843640 | 7461041705 | 00 | 0.00 | N | 5 | -101 | |
| 396 | 20230706 | 1498 | 1618 | 1720 | 1450 | 13621539 | 21929572793 | 00 | 0.00 | N | 2 | 150 | |
| 397 | 20230705 | 1348 | 1048 | 1348 | 1037 | 2417708 | 3156603841 | 00 | 0.00 | N | 1 | 311 | |
| 398 | 20230704 | 1037 | 1068 | 1095 | 1010 | 253329 | 261479598 | 00 | 0.00 | N | 5 | -6 | |
| 399 | 20230703 | 1043 | 1058 | 1087 | 1030 | 106763 | 111923857 | 00 | 0.00 | N | 5 | -15 | |
| 400 | 20230630 | 1058 | 1075 | 1084 | 1045 | 60785 | 64228244 | 00 | 0.00 | N | 5 | -17 | |
| 401 | 20230629 | 1075 | 1111 | 1116 | 1061 | 67948 | 73232278 | 00 | 0.00 | N | 5 | -30 | |
| 402 | 20230628 | 1105 | 1096 | 1119 | 1090 | 37318 | 41099870 | 00 | 0.00 | N | 2 | 5 | |
| 403 | 20230627 | 1100 | 1100 | 1120 | 1079 | 74407 | 81965138 | 00 | 0.00 | N | 2 | 6 | |
| 404 | 20230626 | 1094 | 1075 | 1096 | 1035 | 72003 | 77455557 | 00 | 0.00 | N | 2 | 19 | |
| 405 | 20230623 | 1075 | 1118 | 1120 | 1062 | 75967 | 83490860 | 00 | 0.00 | N | 5 | -43 | |
| 406 | 20230622 | 1118 | 1126 | 1126 | 1100 | 70235 | 78295156 | 00 | 0.00 | N | 5 | -6 | |
| 407 | 20230621 | 1124 | 1123 | 1133 | 1118 | 59058 | 66277619 | 00 | 0.00 | N | 2 | 1 | |
| 408 | 20230620 | 1123 | 1170 | 1170 | 1111 | 117802 | 134066378 | 00 | 0.00 | N | 5 | -47 | |
| 409 | 20230619 | 1170 | 1195 | 1222 | 1170 | 37507 | 44454783 | 00 | 0.00 | N | 5 | -25 | |
| 410 | 20230616 | 1195 | 1140 | 1235 | 1140 | 153880 | 182639912 | 00 | 0.00 | N | 2 | 56 | |
| 411 | 20230615 | 1139 | 1147 | 1150 | 1132 | 68890 | 78656242 | 00 | 0.00 | N | 5 | -8 | |
| 412 | 20230614 | 1147 | 1192 | 1198 | 1147 | 111291 | 130101374 | 00 | 0.00 | N | 5 | -45 | |
| 413 | 20230613 | 1192 | 1218 | 1254 | 1190 | 89711 | 108047667 | 00 | 0.00 | N | 5 | -21 | |
| 414 | 20230612 | 1213 | 1230 | 1267 | 1200 | 63330 | 76759041 | 00 | 0.00 | N | 5 | -17 | |
| 415 | 20230609 | 1230 | 1223 | 1239 | 1201 | 70257 | 86065600 | 00 | 0.00 | N | 2 | 8 | |
| 416 | 20230608 | 1222 | 1254 | 1266 | 1212 | 186749 | 229694737 | 00 | 0.00 | N | 5 | -45 | |
| 417 | 20230607 | 1267 | 1263 | 1270 | 1256 | 104134 | 131288410 | 00 | 0.00 | N | 2 | 5 | |
| 418 | 20230605 | 1262 | 1294 | 1294 | 1250 | 56271 | 71464091 | 00 | 0.00 | N | 5 | -30 | |
| 419 | 20230602 | 1292 | 1286 | 1307 | 1279 | 42053 | 54026308 | 00 | 0.00 | N | 2 | 8 | |
| 420 | 20230601 | 1284 | 1330 | 1330 | 1282 | 63327 | 81826263 | 00 | 0.00 | N | 5 | -34 | |
| 421 | 20230531 | 1318 | 1308 | 1350 | 1300 | 50163 | 66400504 | 00 | 0.00 | N | 2 | 10 | |
| 422 | 20230530 | 1308 | 1302 | 1338 | 1287 | 55545 | 73113969 | 00 | 0.00 | N | 2 | 8 | |
| 423 | 20230526 | 1300 | 1293 | 1320 | 1292 | 38846 | 50714431 | 00 | 0.00 | N | 2 | 3 | |
| 424 | 20230525 | 1297 | 1303 | 1313 | 1270 | 89505 | 115717401 | 00 | 0.00 | N | 5 | -7 | |
| 425 | 20230524 | 1304 | 1307 | 1319 | 1294 | 22162 | 28869902 | 00 | 0.00 | N | 5 | -3 | |
| 426 | 20230523 | 1307 | 1330 | 1350 | 1305 | 78377 | 103928706 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230522 | 1307 | 1284 | 1322 | 1275 | 52586 | 68439790 | 00 | 0.00 | N | 2 | 23 | |
| 428 | 20230519 | 1284 | 1262 | 1298 | 1262 | 87735 | 112242331 | 00 | 0.00 | N | 2 | 15 | |
| 429 | 20230518 | 1269 | 1300 | 1300 | 1264 | 42485 | 54013292 | 00 | 0.00 | N | 5 | -9 | |
| 430 | 20230517 | 1278 | 1239 | 1290 | 1201 | 88341 | 112258340 | 00 | 0.00 | N | 2 | 38 | |
| 431 | 20230516 | 1240 | 1325 | 1325 | 1240 | 152368 | 192560442 | 00 | 0.00 | N | 5 | -61 | |
| 432 | 20230515 | 1301 | 1327 | 1350 | 1299 | 148161 | 194642632 | 00 | 0.00 | N | 5 | -40 | |
| 433 | 20230512 | 1341 | 1316 | 1353 | 1316 | 43665 | 58369606 | 00 | 0.00 | N | 5 | -4 | |
| 434 | 20230511 | 1345 | 1335 | 1375 | 1333 | 67844 | 91100543 | 00 | 0.00 | N | 3 | 0 | |
| 435 | 20230510 | 1345 | 1334 | 1425 | 1331 | 55789 | 75387052 | 00 | 0.00 | N | 5 | -9 | |
| 436 | 20230509 | 1354 | 1375 | 1397 | 1339 | 122082 | 164895879 | 00 | 0.00 | N | 5 | -43 | |
| 437 | 20230508 | 1397 | 1412 | 1459 | 1335 | 95853 | 133398637 | 00 | 0.00 | N | 5 | -14 | |
| 438 | 20230504 | 1411 | 1519 | 1526 | 1390 | 280652 | 403857075 | 00 | 0.00 | N | 5 | -108 | |
| 439 | 20230503 | 1519 | 1421 | 1650 | 1404 | 771805 | 1186434956 | 00 | 0.00 | N | 2 | 92 | |
| 440 | 20230502 | 1427 | 1371 | 1455 | 1371 | 56539 | 80561648 | 00 | 0.00 | N | 2 | 12 | |
| 441 | 20230428 | 1415 | 1459 | 1459 | 1371 | 96251 | 135352919 | 00 | 0.00 | N | 5 | -4 | |
| 442 | 20230427 | 1419 | 1435 | 1435 | 1338 | 91603 | 127089248 | 00 | 0.00 | N | 2 | 43 | |
| 443 | 20230426 | 1376 | 1359 | 1424 | 1348 | 126566 | 175976845 | 00 | 0.00 | N | 2 | 18 | |
| 444 | 20230425 | 1358 | 1431 | 1449 | 1348 | 199819 | 275077029 | 00 | 0.00 | N | 5 | -76 | |
| 445 | 20230424 | 1434 | 1441 | 1454 | 1365 | 125965 | 177276796 | 00 | 0.00 | N | 5 | -6 | |
| 446 | 20230421 | 1440 | 1451 | 1525 | 1421 | 195443 | 285226726 | 00 | 0.00 | N | 5 | -10 | |
| 447 | 20230420 | 1450 | 1529 | 1529 | 1428 | 171889 | 251038774 | 00 | 0.00 | N | 5 | -66 | |
| 448 | 20230419 | 1516 | 1507 | 1585 | 1483 | 457121 | 702470734 | 00 | 0.00 | N | 2 | 9 | |
| 449 | 20230418 | 1507 | 1410 | 1519 | 1370 | 544724 | 793343522 | 00 | 0.00 | N | 2 | 97 | |
| 450 | 20230417 | 1410 | 1429 | 1436 | 1390 | 201442 | 284294048 | 00 | 0.00 | N | 5 | -24 | |
| 451 | 20230414 | 1434 | 1487 | 1526 | 1434 | 314366 | 460610045 | 00 | 0.00 | N | 5 | -50 | |
| 452 | 20230413 | 1484 | 1511 | 1530 | 1416 | 301931 | 443306720 | 00 | 0.00 | N | 5 | -50 | |
| 453 | 20230412 | 1534 | 1603 | 1603 | 1512 | 372624 | 576534829 | 00 | 0.00 | N | 5 | -69 | |
| 454 | 20230411 | 1603 | 1595 | 1630 | 1552 | 305068 | 488842613 | 00 | 0.00 | N | 2 | 3 | |
| 455 | 20230410 | 1600 | 1611 | 1640 | 1533 | 270591 | 427621346 | 00 | 0.00 | N | 2 | 3 | |
| 456 | 20230407 | 1597 | 1576 | 1610 | 1520 | 227074 | 358249202 | 00 | 0.00 | N | 2 | 21 | |
| 457 | 20230406 | 1576 | 1615 | 1630 | 1508 | 378926 | 592129361 | 00 | 0.00 | N | 5 | -26 | |
| 458 | 20230405 | 1602 | 1664 | 1718 | 1562 | 494325 | 804118418 | 00 | 0.00 | N | 5 | -44 | |
| 459 | 20230404 | 1646 | 1698 | 1719 | 1580 | 474042 | 794073640 | 00 | 0.00 | N | 2 | 1 | |
| 460 | 20230403 | 1645 | 1700 | 1700 | 1575 | 444204 | 720454332 | 00 | 0.00 | N | 5 | -31 | |
| 461 | 20230331 | 1676 | 1902 | 1902 | 1620 | 1404090 | 2375904671 | 00 | 0.00 | N | 5 | -252 | |
| 462 | 20230330 | 1928 | 1931 | 2020 | 1859 | 1160523 | 2251607087 | 00 | 0.00 | N | 2 | 18 | |
| 463 | 20230329 | 1910 | 1605 | 2030 | 1604 | 6169277 | 11545190587 | 00 | 0.00 | N | 2 | 293 | |
| 464 | 20230328 | 1617 | 1585 | 1644 | 1538 | 723320 | 1159428615 | 00 | 0.00 | N | 2 | 32 | |
| 465 | 20230327 | 1585 | 1665 | 1671 | 1578 | 1105842 | 1783768392 | 00 | 0.00 | N | 5 | -79 | |
| 466 | 20230324 | 1664 | 1444 | 1718 | 1433 | 5411447 | 8745092006 | 00 | 0.00 | N | 2 | 220 | |
| 467 | 20230323 | 1444 | 1402 | 1542 | 1382 | 2464777 | 3641174486 | 00 | 0.00 | N | 2 | 40 | |
| 468 | 20230322 | 1404 | 1448 | 1448 | 1382 | 587265 | 825314965 | 00 | 0.00 | N | 5 | -29 | |
| 469 | 20230321 | 1433 | 1398 | 1580 | 1369 | 4698262 | 7003855515 | 00 | 0.00 | N | 2 | 73 | |
| 470 | 20230320 | 1360 | 1441 | 1488 | 1348 | 1269190 | 1790639370 | 00 | 0.00 | N | 5 | -90 | |
| 471 | 20230317 | 1450 | 1470 | 1634 | 1401 | 10352819 | 15915807665 | 00 | 0.00 | N | 2 | 193 | |
| 472 | 20230316 | 1257 | 976 | 1257 | 970 | 1713599 | 2004909563 | 00 | 0.00 | N | 1 | 290 | |
| 473 | 20230315 | 967 | 925 | 990 | 925 | 132721 | 127230570 | 00 | 0.00 | N | 2 | 32 | |
| 474 | 20230314 | 935 | 965 | 965 | 920 | 135485 | 126513735 | 00 | 0.00 | N | 5 | -35 | |
| 475 | 20230313 | 970 | 985 | 985 | 943 | 211790 | 204237810 | 00 | 0.00 | N | 5 | -30 | |
| 476 | 20230310 | 1000 | 1034 | 1034 | 994 | 136470 | 137250401 | 00 | 0.00 | N | 5 | -25 | |
| 477 | 20230309 | 1025 | 1051 | 1066 | 1017 | 157605 | 162487920 | 00 | 0.00 | N | 5 | -26 | |
| 478 | 20230308 | 1051 | 1069 | 1069 | 1035 | 115245 | 120448866 | 00 | 0.00 | N | 5 | -18 | |
| 479 | 20230307 | 1069 | 1068 | 1076 | 1047 | 149746 | 159000224 | 00 | 0.00 | N | 2 | 8 | |
| 480 | 20230306 | 1061 | 1070 | 1071 | 1040 | 96197 | 101557476 | 00 | 0.00 | N | 5 | -9 | |
| 481 | 20230303 | 1070 | 1065 | 1088 | 1065 | 80010 | 85991209 | 00 | 0.00 | N | 2 | 5 | |
| 482 | 20230302 | 1065 | 1080 | 1088 | 1028 | 51785 | 55483987 | 00 | 0.00 | N | 5 | -5 | |
| 483 | 20230228 | 1070 | 1047 | 1076 | 1047 | 46465 | 49549387 | 00 | 0.00 | N | 2 | 12 | |
| 484 | 20230227 | 1058 | 1081 | 1081 | 1049 | 73786 | 77910083 | 00 | 0.00 | N | 5 | -26 | |
| 485 | 20230224 | 1084 | 1106 | 1106 | 1084 | 78457 | 85682559 | 00 | 0.00 | N | 5 | -9 | |
| 486 | 20230223 | 1093 | 1087 | 1110 | 1084 | 66741 | 73019780 | 00 | 0.00 | N | 2 | 2 | |
| 487 | 20230222 | 1091 | 1130 | 1151 | 1090 | 185660 | 206585075 | 00 | 0.00 | N | 5 | -39 | |
| 488 | 20230221 | 1130 | 1126 | 1170 | 1126 | 91274 | 104530931 | 00 | 0.00 | N | 2 | 4 | |
| 489 | 20230220 | 1126 | 1153 | 1155 | 1107 | 91891 | 103628948 | 00 | 0.00 | N | 5 | -26 | |
| 490 | 20230217 | 1152 | 1160 | 1198 | 1152 | 69201 | 80546487 | 00 | 0.00 | N | 5 | -8 | |
| 491 | 20230216 | 1160 | 1173 | 1178 | 1151 | 83023 | 96475716 | 00 | 0.00 | N | 2 | 10 | |
| 492 | 20230215 | 1150 | 1244 | 1252 | 1143 | 218053 | 259856331 | 00 | 0.00 | N | 5 | -94 | |
| 493 | 20230214 | 1244 | 1244 | 1284 | 1230 | 168953 | 212109301 | 00 | 0.00 | N | 2 | 9 | |
| 494 | 20230213 | 1235 | 1269 | 1269 | 1230 | 119797 | 148719421 | 00 | 0.00 | N | 5 | -34 | |
| 495 | 20230210 | 1269 | 1294 | 1347 | 1235 | 360426 | 455984966 | 00 | 0.00 | N | 5 | -43 | |
| 496 | 20230209 | 1312 | 1212 | 1320 | 1200 | 1053495 | 1353174301 | 00 | 0.00 | N | 2 | 112 | |
| 497 | 20230208 | 1200 | 1205 | 1205 | 1196 | 69849 | 83744991 | 00 | 0.00 | N | 3 | 0 | |
| 498 | 20230207 | 1200 | 1190 | 1220 | 1189 | 71081 | 85116598 | 00 | 0.00 | N | 2 | 10 | |
| 499 | 20230206 | 1190 | 1187 | 1207 | 1187 | 59915 | 71667848 | 00 | 0.00 | N | 5 | -17 | |
| 500 | 20230203 | 1207 | 1235 | 1235 | 1193 | 59604 | 72049234 | 00 | 0.00 | N | 5 | -9 | |
| 501 | 20230202 | 1216 | 1209 | 1240 | 1196 | 109848 | 133463750 | 00 | 0.00 | N | 2 | 23 | |
| 502 | 20230201 | 1193 | 1199 | 1218 | 1190 | 97859 | 117025376 | 00 | 0.00 | N | 5 | -6 | |
| 503 | 20230131 | 1199 | 1202 | 1214 | 1195 | 92371 | 110845949 | 00 | 0.00 | N | 5 | -17 | |
| 504 | 20230130 | 1216 | 1240 | 1240 | 1211 | 55039 | 66976564 | 00 | 0.00 | N | 5 | -4 | |
| 505 | 20230127 | 1220 | 1220 | 1237 | 1202 | 71048 | 86403027 | 00 | 0.00 | N | 3 | 0 | |
| 506 | 20230126 | 1220 | 1224 | 1224 | 1191 | 106159 | 127337687 | 00 | 0.00 | N | 5 | -4 | |
| 507 | 20230125 | 1224 | 1212 | 1251 | 1209 | 56852 | 69297536 | 00 | 0.00 | N | 2 | 24 | |
| 508 | 20230120 | 1200 | 1180 | 1215 | 1165 | 91620 | 109700390 | 00 | 0.00 | N | 2 | 20 | |
| 509 | 20230119 | 1180 | 1170 | 1195 | 1145 | 126484 | 147522365 | 00 | 0.00 | N | 2 | 10 | |
| 510 | 20230118 | 1170 | 1190 | 1200 | 1170 | 94998 | 112159055 | 00 | 0.00 | N | 5 | -30 | |
| 511 | 20230117 | 1200 | 1230 | 1230 | 1190 | 102068 | 122589985 | 00 | 0.00 | N | 5 | -30 | |
| 512 | 20230116 | 1230 | 1215 | 1255 | 1205 | 129846 | 159526565 | 00 | 0.00 | N | 2 | 20 | |
| 513 | 20230113 | 1210 | 1200 | 1215 | 1175 | 90783 | 108635130 | 00 | 0.00 | N | 2 | 15 | |
| 514 | 20230112 | 1195 | 1230 | 1230 | 1170 | 123670 | 147112650 | 00 | 0.00 | N | 5 | -20 | |
| 515 | 20230111 | 1215 | 1190 | 1225 | 1185 | 119966 | 144144670 | 00 | 0.00 | N | 2 | 10 | |
| 516 | 20230110 | 1205 | 1190 | 1225 | 1175 | 221240 | 264419245 | 00 | 0.00 | N | 2 | 15 | |
| 517 | 20230109 | 1190 | 1095 | 1285 | 1090 | 2022589 | 2443045930 | 00 | 0.00 | N | 2 | 115 | |
| 518 | 20230106 | 1075 | 1070 | 1100 | 1050 | 152493 | 164075275 | 00 | 0.00 | N | 2 | 15 | |
| 519 | 20230105 | 1060 | 1075 | 1075 | 1045 | 52218 | 55378175 | 00 | 0.00 | N | 5 | -10 | |
| 520 | 20230104 | 1070 | 1020 | 1085 | 1015 | 108152 | 113912235 | 00 | 0.00 | N | 2 | 30 | |
| 521 | 20230103 | 1040 | 1010 | 1040 | 976 | 171075 | 171844866 | 00 | 0.00 | N | 2 | 20 | |
| 522 | 20230102 | 1020 | 1070 | 1085 | 1010 | 85056 | 87920950 | 00 | 0.00 | N | 5 | -40 | |
| 523 | 20221229 | 1060 | 1025 | 1105 | 1010 | 254975 | 265760400 | 00 | 0.00 | N | 2 | 25 | |
| 524 | 20221228 | 1035 | 1090 | 1095 | 1035 | 85605 | 89979555 | 02 | 0.00 | N | 5 | -40 | |
| 525 | 20221227 | 1075 | 1040 | 1085 | 1040 | 113711 | 121314080 | 00 | 0.00 | N | 2 | 10 | |
| 526 | 20221226 | 1065 | 1070 | 1070 | 1015 | 156858 | 163882495 | 00 | 0.00 | N | 5 | -5 | |
| 527 | 20221223 | 1070 | 1125 | 1145 | 1040 | 258322 | 276393225 | 00 | 0.00 | N | 5 | -45 | |
| 528 | 20221222 | 1115 | 1100 | 1155 | 1100 | 206785 | 233341300 | 00 | 0.00 | N | 3 | 0 | |
| 529 | 20221221 | 1115 | 1125 | 1145 | 1110 | 132837 | 148950010 | 00 | 0.00 | N | 5 | -15 | |
| 530 | 20221220 | 1130 | 1195 | 1200 | 1115 | 412225 | 473710715 | 00 | 0.00 | N | 5 | -75 | |
| 531 | 20221219 | 1205 | 1230 | 1240 | 1205 | 215224 | 262347925 | 00 | 0.00 | N | 5 | -40 | |
| 532 | 20221216 | 1245 | 1255 | 1265 | 1235 | 88062 | 109789360 | 00 | 0.00 | N | 5 | -30 | |
| 533 | 20221215 | 1275 | 1270 | 1285 | 1245 | 77451 | 98087075 | 00 | 0.00 | N | 2 | 5 | |
| 534 | 20221214 | 1270 | 1265 | 1275 | 1250 | 96489 | 121980890 | 00 | 0.00 | N | 2 | 20 | |
| 535 | 20221213 | 1250 | 1250 | 1280 | 1235 | 125542 | 157280360 | 00 | 0.00 | N | 2 | 10 | |
| 536 | 20221212 | 1240 | 1250 | 1255 | 1230 | 125734 | 155969230 | 00 | 0.00 | N | 5 | -10 | |
| 537 | 20221209 | 1250 | 1245 | 1255 | 1215 | 242904 | 299539805 | 00 | 0.00 | N | 2 | 15 | |
| 538 | 20221208 | 1235 | 1290 | 1290 | 1215 | 441184 | 548255895 | 00 | 0.00 | N | 5 | -55 | |
| 539 | 20221207 | 1290 | 1275 | 1310 | 1260 | 116572 | 149781505 | 00 | 0.00 | N | 2 | 10 | |
| 540 | 20221206 | 1280 | 1305 | 1305 | 1265 | 134298 | 172060770 | 00 | 0.00 | N | 5 | -25 | |
| 541 | 20221205 | 1305 | 1340 | 1345 | 1295 | 265669 | 347433645 | 00 | 0.00 | N | 5 | -40 | |
| 542 | 20221202 | 1345 | 1370 | 1375 | 1315 | 336631 | 451242285 | 00 | 0.00 | N | 5 | -25 | |
| 543 | 20221201 | 1370 | 1400 | 1400 | 1365 | 227270 | 312682995 | 00 | 0.00 | N | 5 | -5 | |
| 544 | 20221130 | 1375 | 1390 | 1400 | 1360 | 256545 | 354974365 | 00 | 0.00 | N | 3 | 0 | |
| 545 | 20221129 | 1375 | 1375 | 1390 | 1345 | 258359 | 354663230 | 00 | 0.00 | N | 3 | 0 | |
| 546 | 20221128 | 1375 | 1400 | 1400 | 1355 | 336301 | 461314475 | 00 | 0.00 | N | 5 | -25 | |
| 547 | 20221125 | 1400 | 1455 | 1455 | 1380 | 361071 | 506776930 | 00 | 0.00 | N | 5 | -50 | |
| 548 | 20221124 | 1450 | 1435 | 1470 | 1420 | 360125 | 518909780 | 00 | 0.00 | N | 2 | 35 | |
| 549 | 20221123 | 1415 | 1385 | 1455 | 1385 | 645224 | 914289930 | 00 | 0.00 | N | 2 | 40 | |
| 550 | 20221122 | 1375 | 1370 | 1415 | 1355 | 400631 | 553093720 | 00 | 0.00 | N | 5 | -25 | |
| 551 | 20221121 | 1400 | 1560 | 1715 | 1360 | 3315133 | 5042686050 | 00 | 0.00 | N | 5 | -125 | |
| 552 | 20221118 | 1525 | 1360 | 1540 | 1340 | 2367302 | 3463905495 | 00 | 0.00 | N | 2 | 165 | |
| 553 | 20221117 | 1360 | 1305 | 1395 | 1295 | 423241 | 572035385 | 00 | 0.00 | N | 2 | 50 | |
| 554 | 20221116 | 1310 | 1380 | 1380 | 1305 | 319883 | 424254315 | 00 | 0.00 | N | 5 | -55 | |
| 555 | 20221115 | 1365 | 1365 | 1375 | 1335 | 289377 | 391948785 | 00 | 0.00 | N | 5 | -5 | |
| 556 | 20221114 | 1370 | 1370 | 1410 | 1360 | 339764 | 468607155 | 00 | 0.00 | N | 5 | -15 | |
| 557 | 20221111 | 1385 | 1490 | 1500 | 1385 | 839169 | 1200064120 | 00 | 0.00 | N | 5 | -45 | |
| 558 | 20221110 | 1430 | 1295 | 1480 | 1280 | 2865633 | 4028826325 | 00 | 0.00 | N | 2 | 135 | |
| 559 | 20221109 | 1295 | 1290 | 1315 | 1275 | 239296 | 311338055 | 00 | 0.00 | N | 2 | 10 | |
| 560 | 20221108 | 1285 | 1255 | 1290 | 1255 | 142946 | 182514915 | 00 | 0.00 | N | 2 | 25 | |
| 561 | 20221107 | 1260 | 1290 | 1290 | 1255 | 222623 | 281873240 | 00 | 0.00 | N | 5 | -40 | |
| 562 | 20221104 | 1300 | 1315 | 1315 | 1260 | 191374 | 246050775 | 00 | 0.00 | N | 5 | -10 | |
| 563 | 20221103 | 1310 | 1275 | 1325 | 1255 | 235042 | 305379565 | 00 | 0.00 | N | 2 | 20 | |
| 564 | 20221102 | 1290 | 1320 | 1320 | 1275 | 162134 | 209782820 | 00 | 0.00 | N | 5 | -30 | |
| 565 | 20221101 | 1320 | 1285 | 1330 | 1270 | 258351 | 335668430 | 00 | 0.00 | N | 2 | 55 | |
| 566 | 20221031 | 1265 | 1265 | 1330 | 1255 | 286948 | 368849960 | 00 | 0.00 | N | 2 | 10 | |
| 567 | 20221028 | 1255 | 1280 | 1285 | 1245 | 195952 | 247400105 | 00 | 0.00 | N | 5 | -35 | |
| 568 | 20221027 | 1290 | 1260 | 1305 | 1255 | 237682 | 302323990 | 00 | 0.00 | N | 2 | 30 | |
| 569 | 20221026 | 1260 | 1350 | 1350 | 1260 | 354119 | 457442175 | 00 | 0.00 | N | 5 | -85 | |
| 570 | 20221025 | 1345 | 1295 | 1365 | 1265 | 317700 | 418063055 | 00 | 0.00 | N | 2 | 70 | |
| 571 | 20221024 | 1275 | 1265 | 1320 | 1250 | 318307 | 407149925 | 00 | 0.00 | N | 2 | 15 | |
| 572 | 20221021 | 1260 | 1300 | 1305 | 1250 | 295545 | 374374450 | 00 | 0.00 | N | 5 | -45 | |
| 573 | 20221020 | 1305 | 1325 | 1360 | 1280 | 269960 | 353863095 | 00 | 0.00 | N | 5 | -35 | |
| 574 | 20221019 | 1340 | 1415 | 1415 | 1325 | 369350 | 504778100 | 00 | 0.00 | N | 5 | -55 | |
| 575 | 20221018 | 1395 | 1405 | 1430 | 1365 | 508063 | 706725235 | 00 | 0.00 | N | 2 | 15 | |
| 576 | 20221017 | 1380 | 1365 | 1390 | 1335 | 304869 | 415284900 | 00 | 0.00 | N | 5 | -10 | |
| 577 | 20221014 | 1390 | 1390 | 1445 | 1365 | 650578 | 905980345 | 00 | 0.00 | N | 2 | 30 | |
| 578 | 20221013 | 1360 | 1430 | 1445 | 1345 | 880543 | 1208168275 | 00 | 0.00 | N | 5 | -105 | |
| 579 | 20221012 | 1465 | 1545 | 1550 | 1320 | 1321355 | 1890704650 | 00 | 0.00 | N | 5 | -80 | |
| 580 | 20221011 | 1545 | 1760 | 1775 | 1465 | 1661811 | 2581261560 | 00 | 0.00 | N | 5 | -260 | |
| 581 | 20221007 | 1805 | 2060 | 2110 | 1740 | 1754430 | 3276219015 | 00 | 0.00 | N | 5 | -215 | |
| 582 | 20221006 | 2020 | 1860 | 2020 | 1860 | 488218 | 963817355 | 00 | 0.00 | N | 2 | 190 | |
| 583 | 20221005 | 1830 | 1825 | 1930 | 1800 | 624582 | 1149291900 | 00 | 0.00 | N | 2 | 40 | |
| 584 | 20221004 | 1790 | 1735 | 1865 | 1730 | 585107 | 1043756125 | 00 | 0.00 | N | 2 | 125 | |
| 585 | 20220930 | 1665 | 1805 | 1805 | 1650 | 1209648 | 2072586565 | 00 | 0.00 | N | 5 | -195 | |
| 586 | 20220929 | 1860 | 2115 | 2680 | 1800 | 1801508 | 4068819490 | 00 | 0.00 | N | 5 | -390 | |
| 587 | 20220928 | 2250 | 3050 | 3050 | 2250 | 1606587 | 4140974055 | 00 | 0.00 | N | 4 | -960 | |
| 588 | 20220927 | 3210 | 3980 | 4025 | 3200 | 1722885 | 6050652220 | 00 | 0.00 | N | 5 | -690 | |
| 589 | 20220926 | 3900 | 3425 | 4055 | 3425 | 1272390 | 4850262375 | 00 | 0.00 | N | 2 | 565 | |
| 590 | 20220923 | 3335 | 3265 | 3400 | 3265 | 484498 | 1614693800 | 00 | 0.00 | N | 2 | 70 | |
| 591 | 20220922 | 3265 | 3200 | 3345 | 3150 | 639721 | 2069346955 | 00 | 0.00 | N | 2 | 125 | |
| 592 | 20220921 | 3140 | 3000 | 3140 | 3000 | 757559 | 2322848565 | 00 | 0.00 | N | 2 | 155 | |
| 593 | 20220920 | 2985 | 3020 | 3050 | 2955 | 378830 | 1135003615 | 00 | 0.00 | N | 5 | -15 | |
| 594 | 20220919 | 3000 | 3005 | 3050 | 2990 | 576784 | 1735398815 | 00 | 0.00 | N | 2 | 100 | |
| 595 | 20220916 | 2900 | 2960 | 3030 | 2900 | 557685 | 1655907330 | 00 | 0.00 | N | 5 | -100 | |
| 596 | 20220915 | 3000 | 3070 | 3185 | 2885 | 990126 | 3019520690 | 00 | 0.00 | N | 2 | 20 | |
| 597 | 20220914 | 2980 | 2680 | 3035 | 2680 | 1196566 | 3497744875 | 00 | 0.00 | N | 2 | 195 | |
| 598 | 20220913 | 2785 | 2695 | 2820 | 2695 | 634953 | 1762039555 | 00 | 0.00 | N | 2 | 220 | |
| 599 | 20220908 | 2565 | 2450 | 2565 | 2450 | 564935 | 1430069095 | 00 | 0.00 | N | 2 | 215 | |
| 600 | 20220907 | 2350 | 2860 | 2950 | 2350 | 980968 | 2683049855 | 00 | 0.00 | N | 5 | -360 | |
| 601 | 20220906 | 2710 | 2540 | 2795 | 2530 | 927852 | 2442282370 | 00 | 0.00 | N | 2 | 225 | |
| 602 | 20220905 | 2485 | 2305 | 2500 | 2290 | 1787533 | 4300687610 | 00 | 0.00 | N | 2 | 200 | |
| 603 | 20220902 | 2285 | 2195 | 2330 | 2150 | 1555985 | 3497655985 | 00 | 0.00 | N | 2 | 115 | |
| 604 | 20220901 | 2170 | 2110 | 2240 | 2070 | 1067106 | 2309600180 | 00 | 0.00 | N | 2 | 75 | |
| 605 | 20220831 | 2095 | 2000 | 2105 | 1970 | 609169 | 1257529200 | 00 | 0.00 | N | 2 | 80 | |
| 606 | 20220830 | 2015 | 2100 | 2110 | 1950 | 803524 | 1616512715 | 00 | 0.00 | N | 5 | -100 | |
| 607 | 20220829 | 2115 | 1985 | 2135 | 1945 | 751991 | 1551275075 | 00 | 0.00 | N | 2 | 75 | |
| 608 | 20220826 | 2040 | 2015 | 2060 | 2000 | 399119 | 811656710 | 00 | 0.00 | N | 2 | 20 | |
| 609 | 20220825 | 2020 | 2065 | 2070 | 2005 | 482590 | 979755510 | 00 | 0.00 | N | 5 | -50 | |
| 610 | 20220824 | 2070 | 1950 | 2080 | 1935 | 1206995 | 2443311195 | 00 | 0.00 | N | 2 | 125 | |
| 611 | 20220823 | 1945 | 1890 | 1945 | 1880 | 323089 | 616773600 | 00 | 0.00 | N | 2 | 35 | |
| 612 | 20220822 | 1910 | 1900 | 1990 | 1890 | 762310 | 1476697065 | 00 | 0.00 | N | 5 | -10 | |
| 613 | 20220819 | 1920 | 1905 | 1955 | 1890 | 491066 | 945154440 | 00 | 0.00 | N | 2 | 15 | |
| 614 | 20220818 | 1905 | 1885 | 1935 | 1870 | 521724 | 991112885 | 00 | 0.00 | N | 5 | -5 | |
| 615 | 20220817 | 1910 | 1850 | 1915 | 1820 | 1259733 | 2366155995 | 00 | 0.00 | N | 2 | 50 | |
| 616 | 20220816 | 1860 | 1760 | 1905 | 1700 | 1561549 | 2869881110 | 00 | 0.00 | N | 2 | 90 | |
| 617 | 20220812 | 1770 | 1795 | 1830 | 1750 | 296328 | 527742455 | 00 | 0.00 | N | 5 | -25 | |
| 618 | 20220811 | 1795 | 1820 | 1835 | 1750 | 526607 | 939529725 | 00 | 0.00 | N | 5 | -10 | |
| 619 | 20220810 | 1805 | 1705 | 1830 | 1670 | 944968 | 1679802125 | 00 | 0.00 | N | 2 | 80 | |
| 620 | 20220809 | 1725 | 1695 | 1750 | 1650 | 269307 | 458631255 | 00 | 0.00 | N | 2 | 30 | |
| 621 | 20220808 | 1695 | 1730 | 1775 | 1675 | 269605 | 457945060 | 00 | 0.00 | N | 5 | -50 | |
| 622 | 20220805 | 1745 | 1695 | 1770 | 1675 | 483257 | 834185820 | 00 | 0.00 | N | 2 | 65 | |
| 623 | 20220804 | 1680 | 1605 | 1750 | 1605 | 853332 | 1451723900 | 00 | 0.00 | N | 2 | 85 | |
| 624 | 20220803 | 1595 | 1550 | 1650 | 1530 | 261538 | 419731635 | 00 | 0.00 | N | 2 | 40 | |
| 625 | 20220802 | 1555 | 1610 | 1635 | 1500 | 329793 | 508732415 | 00 | 0.00 | N | 5 | -60 | |
| 626 | 20220801 | 1615 | 1620 | 1660 | 1585 | 244966 | 397240650 | 00 | 0.00 | N | 3 | 0 | |
| 627 | 20220729 | 1615 | 1585 | 1630 | 1530 | 270837 | 425973700 | 00 | 0.00 | N | 2 | 55 | |
| 628 | 20220728 | 1560 | 1505 | 1610 | 1505 | 374079 | 583959805 | 00 | 0.00 | N | 2 | 60 | |
| 629 | 20220727 | 1500 | 1480 | 1510 | 1455 | 106648 | 158690915 | 00 | 0.00 | N | 2 | 5 | |
| 630 | 20220726 | 1495 | 1550 | 1550 | 1475 | 254867 | 383202090 | 00 | 0.00 | N | 5 | -60 | |
| 631 | 20220725 | 1555 | 1570 | 1575 | 1535 | 113444 | 176235115 | 00 | 0.00 | N | 5 | -15 | |
| 632 | 20220722 | 1570 | 1545 | 1600 | 1540 | 240224 | 377295425 | 00 | 0.00 | N | 2 | 30 | |
| 633 | 20220721 | 1540 | 1545 | 1550 | 1515 | 124970 | 190977375 | 00 | 0.00 | N | 5 | -5 | |
| 634 | 20220720 | 1545 | 1575 | 1655 | 1520 | 295519 | 465442255 | 00 | 0.00 | N | 5 | -10 | |
| 635 | 20220719 | 1555 | 1510 | 1570 | 1500 | 189021 | 289421210 | 00 | 0.00 | N | 2 | 35 | |
| 636 | 20220718 | 1520 | 1515 | 1575 | 1515 | 232646 | 355988285 | 00 | 0.00 | N | 5 | -5 | |
| 637 | 20220715 | 1525 | 1440 | 1650 | 1420 | 624756 | 952193335 | 00 | 0.00 | N | 2 | 85 | |
| 638 | 20220714 | 1440 | 1400 | 1475 | 1380 | 145533 | 208591630 | 00 | 0.00 | N | 2 | 40 | |
| 639 | 20220713 | 1400 | 1400 | 1440 | 1350 | 104661 | 146661765 | 00 | 0.00 | N | 5 | -15 | |
| 640 | 20220712 | 1415 | 1510 | 1510 | 1415 | 160059 | 230838015 | 00 | 0.00 | N | 5 | -95 | |
| 641 | 20220711 | 1510 | 1530 | 1560 | 1485 | 183938 | 278837930 | 00 | 0.00 | N | 5 | -5 | |
| 642 | 20220708 | 1515 | 1480 | 1535 | 1475 | 155623 | 234629760 | 00 | 0.00 | N | 2 | 50 | |
| 643 | 20220707 | 1465 | 1420 | 1475 | 1415 | 98371 | 142378025 | 00 | 0.00 | N | 2 | 50 | |
| 644 | 20220706 | 1415 | 1470 | 1505 | 1410 | 155604 | 224633575 | 00 | 0.00 | N | 5 | -65 | |
| 645 | 20220705 | 1480 | 1435 | 1495 | 1420 | 156780 | 228094825 | 00 | 0.00 | N | 2 | 60 | |
| 646 | 20220704 | 1420 | 1530 | 1595 | 1410 | 363020 | 531375530 | 00 | 0.00 | N | 5 | -130 | |
| 647 | 20220701 | 1550 | 1645 | 1675 | 1550 | 353208 | 564547935 | 00 | 0.00 | N | 5 | -120 | |
| 648 | 20220630 | 1670 | 1575 | 1725 | 1570 | 999873 | 1674024990 | 00 | 0.00 | N | 2 | 70 | |
| 649 | 20220629 | 1600 | 1580 | 1645 | 1525 | 581625 | 925957700 | 00 | 0.00 | N | 5 | -35 | |
| 650 | 20220628 | 1635 | 1510 | 1795 | 1445 | 3577445 | 5904485765 | 00 | 0.00 | N | 2 | 155 | |
| 651 | 20220627 | 1480 | 1355 | 1595 | 1335 | 1632966 | 2419080555 | 00 | 0.00 | N | 2 | 150 | |
| 652 | 20220624 | 1330 | 1295 | 1350 | 1295 | 476054 | 630011505 | 00 | 0.00 | N | 2 | 35 | |
| 653 | 20220623 | 1295 | 1315 | 1410 | 1255 | 631968 | 836204000 | 00 | 0.00 | N | 5 | -30 | |
| 654 | 20220622 | 1325 | 1495 | 1510 | 1305 | 985228 | 1344629755 | 00 | 0.00 | N | 5 | -145 | |
| 655 | 20220621 | 1470 | 1490 | 1525 | 1430 | 478394 | 710323710 | 00 | 0.00 | N | 5 | -20 | |
| 656 | 20220620 | 1490 | 1665 | 1715 | 1490 | 617402 | 952045535 | 00 | 0.00 | N | 5 | -175 | |
| 657 | 20220617 | 1665 | 1570 | 1760 | 1555 | 754612 | 1249864550 | 00 | 0.00 | N | 2 | 25 | |
| 658 | 20220616 | 1640 | 1770 | 1805 | 1640 | 424492 | 729468895 | 00 | 0.00 | N | 5 | -95 | |
| 659 | 20220615 | 1735 | 1745 | 1870 | 1710 | 419499 | 739750280 | 00 | 0.00 | N | 5 | -135 | |
| 660 | 20220614 | 1870 | 1800 | 1880 | 1730 | 568390 | 1014945740 | 00 | 0.00 | N | 2 | 30 | |
| 661 | 20220613 | 1840 | 2010 | 2045 | 1805 | 990383 | 1873676100 | 00 | 0.00 | N | 5 | -245 | |
| 662 | 20220610 | 2085 | 2075 | 2095 | 2030 | 358495 | 737355125 | 00 | 0.00 | N | 5 | -10 | |
| 663 | 20220609 | 2095 | 2195 | 2210 | 2075 | 416810 | 881840705 | 00 | 0.00 | N | 5 | -95 | |
| 664 | 20220608 | 2190 | 2375 | 2385 | 2185 | 919152 | 2058377435 | 00 | 0.00 | N | 5 | -180 | |
| 665 | 20220607 | 2370 | 2440 | 2500 | 2350 | 396662 | 948466745 | 00 | 0.00 | N | 5 | -45 | |
| 666 | 20220603 | 2415 | 2465 | 2515 | 2405 | 582399 | 1423682815 | 00 | 0.00 | N | 5 | -60 | |
| 667 | 20220602 | 2475 | 2370 | 2670 | 2360 | 3360335 | 8456932575 | 00 | 0.00 | N | 2 | 115 | |
| 668 | 20220531 | 2360 | 2435 | 2450 | 2335 | 789038 | 1884606225 | 00 | 0.00 | N | 5 | -35 | |
| 669 | 20220530 | 2395 | 2435 | 2515 | 2370 | 1099207 | 2663444080 | 00 | 0.00 | N | 5 | -30 | |
| 670 | 20220527 | 2425 | 2500 | 2505 | 2330 | 1530243 | 3668936105 | 00 | 0.00 | N | 5 | -60 | |
| 671 | 20220526 | 2485 | 2765 | 2765 | 2430 | 2173151 | 5532496925 | 00 | 0.00 | N | 5 | -150 | |
| 672 | 20220525 | 2635 | 3195 | 3195 | 2615 | 4214515 | 11856938360 | 00 | 0.00 | N | 5 | -560 | |
| 673 | 20220524 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 674 | 20220523 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 675 | 20220520 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 676 | 20220519 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 677 | 20220518 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 678 | 20220517 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 679 | 20220516 | 3194 | 3194 | 3194 | 3194 | 0 | 0 | 00 | 0.00 | N | 0 | 0 |