34 KiB
34 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 700 | 745 | 745 | 700 | 15 | 10545 | 00 | 0.00 | N | 2 | 41 | |
| 3 | 20250219 | 659 | 659 | 659 | 659 | 1 | 659 | 00 | 0.00 | N | 2 | 80 | |
| 4 | 20250218 | 579 | 697 | 697 | 540 | 6017 | 3250176 | 00 | 0.00 | N | 5 | -38 | |
| 5 | 20250217 | 617 | 681 | 681 | 617 | 2 | 1298 | 00 | 0.00 | N | 2 | 24 | |
| 6 | 20250214 | 593 | 595 | 595 | 593 | 8 | 4756 | 00 | 0.00 | N | 5 | -2 | |
| 7 | 20250213 | 595 | 690 | 695 | 595 | 21109 | 12561155 | 00 | 0.00 | N | 4 | -104 | |
| 8 | 20250212 | 699 | 700 | 700 | 583 | 3 | 1982 | 00 | 0.00 | N | 2 | 14 | |
| 9 | 20250211 | 685 | 680 | 698 | 670 | 13 | 8898 | 00 | 0.00 | N | 2 | 7 | |
| 10 | 20250210 | 678 | 795 | 795 | 621 | 119 | 80635 | 00 | 0.00 | N | 5 | -52 | |
| 11 | 20250207 | 730 | 799 | 799 | 730 | 331 | 241699 | 00 | 0.00 | N | 2 | 1 | |
| 12 | 20250206 | 729 | 643 | 749 | 643 | 154 | 107171 | 00 | 0.00 | N | 5 | -27 | |
| 13 | 20250205 | 756 | 798 | 798 | 630 | 16 | 11416 | 00 | 0.00 | N | 2 | 16 | |
| 14 | 20250204 | 740 | 749 | 749 | 650 | 243 | 163914 | 00 | 0.00 | N | 5 | -17 | |
| 15 | 20250203 | 757 | 794 | 795 | 603 | 4512 | 2763720 | 00 | 0.00 | N | 2 | 48 | |
| 16 | 20250131 | 709 | 700 | 709 | 648 | 1045 | 684149 | 00 | 0.00 | N | 2 | 76 | |
| 17 | 20250124 | 633 | 638 | 638 | 600 | 65 | 41211 | 00 | 0.00 | N | 2 | 19 | |
| 18 | 20250123 | 614 | 643 | 643 | 599 | 6699 | 4019257 | 00 | 0.00 | N | 2 | 25 | |
| 19 | 20250122 | 589 | 649 | 649 | 570 | 3990 | 2274418 | 00 | 0.00 | N | 5 | -1 | |
| 20 | 20250121 | 590 | 616 | 616 | 570 | 11546 | 6607289 | 00 | 0.00 | N | 5 | -80 | |
| 21 | 20250120 | 670 | 679 | 679 | 670 | 15 | 10059 | 00 | 0.00 | N | 2 | 31 | |
| 22 | 20250117 | 639 | 699 | 699 | 639 | 273 | 175658 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20250116 | 629 | 739 | 739 | 590 | 2005 | 1184927 | 00 | 0.00 | N | 5 | -21 | |
| 24 | 20250115 | 650 | 766 | 767 | 650 | 1245 | 815568 | 00 | 0.00 | N | 5 | -29 | |
| 25 | 20250114 | 679 | 646 | 719 | 609 | 193 | 130281 | 00 | 0.00 | N | 2 | 33 | |
| 26 | 20250113 | 646 | 803 | 804 | 613 | 10580 | 6626989 | 00 | 0.00 | N | 5 | -73 | |
| 27 | 20250110 | 719 | 719 | 719 | 719 | 2 | 1438 | 00 | 0.00 | N | 5 | -9 | |
| 28 | 20250109 | 728 | 790 | 790 | 625 | 10466 | 7070790 | 00 | 0.00 | N | 5 | -1 | |
| 29 | 20250108 | 729 | 797 | 798 | 729 | 2847 | 2076956 | 00 | 0.00 | N | 5 | -13 | |
| 30 | 20250107 | 742 | 819 | 829 | 742 | 61 | 49941 | 00 | 0.00 | N | 2 | 15 | |
| 31 | 20250106 | 727 | 728 | 729 | 610 | 6113 | 3734163 | 00 | 0.00 | N | 2 | 13 | |
| 32 | 20250103 | 714 | 840 | 890 | 714 | 3758 | 2707233 | 00 | 0.00 | N | 4 | -126 | |
| 33 | 20250102 | 840 | 854 | 855 | 643 | 3830 | 2955899 | 00 | 0.00 | N | 2 | 90 | |
| 34 | 20241230 | 750 | 907 | 907 | 672 | 6523 | 4725097 | 00 | 0.00 | N | 5 | -40 | |
| 35 | 20241227 | 790 | 797 | 797 | 630 | 6 | 4428 | 02 | 0.00 | N | 2 | 51 | |
| 36 | 20241226 | 739 | 810 | 900 | 680 | 1218 | 851328 | 00 | 0.00 | N | 5 | -61 | |
| 37 | 20241224 | 800 | 799 | 800 | 799 | 11 | 8790 | 00 | 0.00 | N | 2 | 30 | |
| 38 | 20241223 | 770 | 779 | 800 | 663 | 159 | 123878 | 00 | 0.00 | N | 5 | -9 | |
| 39 | 20241220 | 779 | 799 | 799 | 633 | 155 | 108097 | 00 | 0.00 | N | 2 | 35 | |
| 40 | 20241219 | 744 | 744 | 744 | 744 | 1 | 744 | 00 | 0.00 | N | 2 | 87 | |
| 41 | 20241218 | 657 | 657 | 800 | 657 | 534 | 351398 | 00 | 0.00 | N | 4 | -115 | |
| 42 | 20241217 | 772 | 789 | 789 | 772 | 77 | 59956 | 00 | 0.00 | N | 2 | 82 | |
| 43 | 20241216 | 690 | 719 | 719 | 562 | 2466 | 1386482 | 00 | 0.00 | N | 2 | 31 | |
| 44 | 20241213 | 659 | 699 | 699 | 659 | 2 | 1358 | 00 | 0.00 | N | 2 | 10 | |
| 45 | 20241212 | 649 | 649 | 649 | 649 | 1 | 649 | 00 | 0.00 | N | 2 | 31 | |
| 46 | 20241211 | 618 | 666 | 666 | 526 | 4998 | 2642260 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20241210 | 618 | 628 | 669 | 618 | 13 | 8186 | 00 | 0.00 | N | 5 | -10 | |
| 48 | 20241209 | 628 | 635 | 635 | 561 | 8502 | 4772763 | 00 | 0.00 | N | 5 | -31 | |
| 49 | 20241206 | 659 | 697 | 697 | 560 | 32 | 20766 | 00 | 0.00 | N | 2 | 6 | |
| 50 | 20241205 | 653 | 725 | 725 | 565 | 2192 | 1259181 | 00 | 0.00 | N | 5 | -6 | |
| 51 | 20241204 | 659 | 650 | 690 | 605 | 13552 | 8747323 | 00 | 0.00 | N | 5 | -38 | |
| 52 | 20241203 | 697 | 787 | 787 | 608 | 2126 | 1297750 | 00 | 0.00 | N | 5 | -13 | |
| 53 | 20241202 | 710 | 799 | 799 | 655 | 5429 | 3730940 | 00 | 0.00 | N | 5 | -60 | |
| 54 | 20241129 | 770 | 807 | 810 | 770 | 442 | 340902 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20241128 | 770 | 790 | 790 | 620 | 296 | 222634 | 00 | 0.00 | N | 2 | 53 | |
| 56 | 20241127 | 717 | 730 | 747 | 610 | 2524 | 1599159 | 00 | 0.00 | N | 2 | 6 | |
| 57 | 20241126 | 711 | 546 | 736 | 546 | 1650 | 989408 | 00 | 0.00 | N | 2 | 70 | |
| 58 | 20241125 | 641 | 759 | 820 | 641 | 336 | 225359 | 00 | 0.00 | N | 5 | -99 | |
| 59 | 20241122 | 740 | 759 | 759 | 680 | 109 | 79574 | 00 | 0.00 | N | 2 | 20 | |
| 60 | 20241121 | 720 | 740 | 740 | 600 | 8002 | 5608185 | 00 | 0.00 | N | 2 | 36 | |
| 61 | 20241120 | 684 | 650 | 740 | 560 | 532 | 338908 | 00 | 0.00 | N | 2 | 34 | |
| 62 | 20241119 | 650 | 767 | 767 | 568 | 15011 | 9655384 | 00 | 0.00 | N | 5 | -18 | |
| 63 | 20241118 | 668 | 749 | 749 | 563 | 37 | 25958 | 00 | 0.00 | N | 2 | 8 | |
| 64 | 20241115 | 660 | 680 | 729 | 630 | 7766 | 4967963 | 00 | 0.00 | N | 2 | 25 | |
| 65 | 20241114 | 635 | 680 | 680 | 540 | 1147 | 647445 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20241113 | 635 | 644 | 644 | 479 | 339 | 181521 | 00 | 0.00 | N | 2 | 75 | |
| 67 | 20241112 | 560 | 660 | 660 | 513 | 188 | 107276 | 00 | 0.00 | N | 5 | -40 | |
| 68 | 20241111 | 600 | 568 | 658 | 555 | 7496 | 4410634 | 00 | 0.00 | N | 2 | 27 | |
| 69 | 20241108 | 573 | 543 | 580 | 500 | 5402 | 3058979 | 00 | 0.00 | N | 2 | 28 | |
| 70 | 20241107 | 545 | 548 | 548 | 500 | 91 | 48623 | 00 | 0.00 | N | 5 | -15 | |
| 71 | 20241106 | 560 | 545 | 570 | 476 | 1811 | 879298 | 00 | 0.00 | N | 2 | 10 | |
| 72 | 20241105 | 550 | 530 | 580 | 462 | 2234 | 1206184 | 00 | 0.00 | N | 2 | 15 | |
| 73 | 20241104 | 535 | 505 | 540 | 500 | 22224 | 11209742 | 00 | 0.00 | N | 2 | 26 | |
| 74 | 20241101 | 509 | 465 | 515 | 465 | 3924 | 1864288 | 00 | 0.00 | N | 2 | 39 | |
| 75 | 20241031 | 470 | 454 | 470 | 451 | 2301 | 1077632 | 00 | 0.00 | N | 2 | 19 | |
| 76 | 20241030 | 451 | 452 | 452 | 440 | 307 | 135162 | 00 | 0.00 | N | 5 | -2 | |
| 77 | 20241029 | 453 | 450 | 453 | 450 | 468 | 212001 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20241028 | 453 | 454 | 454 | 453 | 5 | 2269 | 00 | 0.00 | N | 5 | -1 | |
| 79 | 20241025 | 454 | 454 | 454 | 454 | 3603 | 1635762 | 00 | 0.00 | N | 5 | -5 | |
| 80 | 20241024 | 459 | 459 | 459 | 459 | 1 | 459 | 00 | 0.00 | N | 5 | -4 | |
| 81 | 20241023 | 463 | 440 | 464 | 440 | 269 | 118407 | 00 | 0.00 | N | 5 | -6 | |
| 82 | 20241022 | 469 | 470 | 474 | 430 | 5609 | 2574330 | 00 | 0.00 | N | 5 | -11 | |
| 83 | 20241021 | 480 | 480 | 480 | 480 | 1 | 480 | 00 | 0.00 | N | 2 | 31 | |
| 84 | 20241018 | 449 | 449 | 449 | 440 | 38303 | 17026787 | 00 | 0.00 | N | 5 | -8 | |
| 85 | 20241017 | 457 | 457 | 457 | 457 | 1 | 457 | 00 | 0.00 | N | 5 | -1 | |
| 86 | 20241016 | 458 | 458 | 458 | 458 | 1 | 458 | 00 | 0.00 | N | 2 | 44 | |
| 87 | 20241015 | 414 | 410 | 414 | 410 | 119 | 49238 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20241014 | 409 | 420 | 420 | 409 | 701 | 286720 | 00 | 0.00 | N | 5 | -8 | |
| 89 | 20241011 | 417 | 421 | 421 | 417 | 26 | 10846 | 00 | 0.00 | N | 5 | -7 | |
| 90 | 20241010 | 424 | 429 | 429 | 389 | 5030 | 1957844 | 00 | 0.00 | N | 5 | -26 | |
| 91 | 20241008 | 450 | 499 | 499 | 379 | 901 | 343571 | 00 | 0.00 | N | 2 | 5 | |
| 92 | 20241007 | 445 | 458 | 458 | 420 | 39 | 16978 | 00 | 0.00 | N | 2 | 30 | |
| 93 | 20241004 | 415 | 415 | 415 | 415 | 2252 | 934580 | 00 | 0.00 | N | 4 | -73 | |
| 94 | 20241002 | 488 | 488 | 488 | 488 | 1 | 488 | 00 | 0.00 | N | 1 | 63 | |
| 95 | 20240930 | 425 | 448 | 448 | 382 | 13095 | 5006253 | 00 | 0.00 | N | 5 | -14 | |
| 96 | 20240927 | 439 | 449 | 449 | 439 | 11 | 4839 | 00 | 0.00 | N | 2 | 10 | |
| 97 | 20240926 | 429 | 486 | 486 | 429 | 123 | 52851 | 00 | 0.00 | N | 2 | 2 | |
| 98 | 20240925 | 427 | 497 | 497 | 373 | 505 | 216556 | 00 | 0.00 | N | 5 | -10 | |
| 99 | 20240924 | 437 | 439 | 439 | 437 | 2 | 876 | 00 | 0.00 | N | 5 | -12 | |
| 100 | 20240923 | 449 | 490 | 490 | 400 | 13734 | 5572553 | 00 | 0.00 | N | 5 | -6 | |
| 101 | 20240920 | 455 | 497 | 497 | 401 | 3 | 1353 | 00 | 0.00 | N | 2 | 15 | |
| 102 | 20240919 | 440 | 460 | 460 | 387 | 14 | 6127 | 00 | 0.00 | N | 2 | 8 | |
| 103 | 20240913 | 432 | 498 | 498 | 432 | 151 | 65711 | 00 | 0.00 | N | 5 | -2 | |
| 104 | 20240912 | 434 | 434 | 434 | 434 | 221 | 95914 | 00 | 0.00 | N | 5 | -3 | |
| 105 | 20240911 | 437 | 439 | 439 | 406 | 6477 | 2820491 | 00 | 0.00 | N | 5 | -2 | |
| 106 | 20240910 | 439 | 453 | 453 | 401 | 8176 | 3570250 | 00 | 0.00 | N | 5 | -20 | |
| 107 | 20240909 | 459 | 459 | 459 | 459 | 1 | 459 | 00 | 0.00 | N | 2 | 15 | |
| 108 | 20240906 | 444 | 465 | 465 | 400 | 17524 | 7060458 | 00 | 0.00 | N | 5 | -6 | |
| 109 | 20240905 | 450 | 460 | 460 | 440 | 14 | 6310 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20240904 | 455 | 458 | 458 | 440 | 5 | 2263 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20240903 | 455 | 460 | 460 | 440 | 238 | 105244 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20240902 | 455 | 455 | 455 | 440 | 3 | 1350 | 00 | 0.00 | N | 2 | 1 | |
| 113 | 20240830 | 454 | 460 | 460 | 440 | 116 | 52717 | 00 | 0.00 | N | 5 | -1 | |
| 114 | 20240829 | 455 | 455 | 455 | 455 | 1 | 455 | 00 | 0.00 | N | 2 | 5 | |
| 115 | 20240828 | 450 | 450 | 450 | 450 | 1 | 450 | 00 | 0.00 | N | 2 | 2 | |
| 116 | 20240827 | 448 | 445 | 450 | 444 | 2815 | 1249890 | 00 | 0.00 | N | 2 | 4 | |
| 117 | 20240826 | 444 | 445 | 445 | 444 | 11 | 4885 | 00 | 0.00 | N | 2 | 2 | |
| 118 | 20240823 | 442 | 442 | 442 | 420 | 103 | 43814 | 00 | 0.00 | N | 5 | -3 | |
| 119 | 20240822 | 445 | 445 | 450 | 445 | 267 | 118820 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20240821 | 445 | 445 | 445 | 445 | 575 | 255875 | 00 | 0.00 | N | 5 | -6 | |
| 121 | 20240820 | 451 | 454 | 454 | 451 | 201 | 91251 | 00 | 0.00 | N | 5 | -3 | |
| 122 | 20240819 | 454 | 454 | 454 | 454 | 154 | 69916 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20240816 | 454 | 445 | 460 | 445 | 9982 | 4531715 | 00 | 0.00 | N | 2 | 11 | |
| 124 | 20240814 | 443 | 444 | 444 | 443 | 1005 | 445220 | 00 | 0.00 | N | 5 | -6 | |
| 125 | 20240813 | 449 | 440 | 449 | 440 | 19 | 8419 | 00 | 0.00 | N | 2 | 9 | |
| 126 | 20240812 | 440 | 398 | 440 | 398 | 113 | 49094 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20240809 | 440 | 488 | 488 | 440 | 1011 | 444888 | 00 | 0.00 | N | 3 | 0 | |
| 128 | 20240808 | 440 | 424 | 460 | 421 | 133 | 59090 | 00 | 0.00 | N | 2 | 17 | |
| 129 | 20240807 | 423 | 425 | 425 | 386 | 87 | 36768 | 00 | 0.00 | N | 5 | -2 | |
| 130 | 20240806 | 425 | 425 | 425 | 425 | 21069 | 8954325 | 00 | 0.00 | N | 4 | -74 | |
| 131 | 20240805 | 499 | 377 | 499 | 377 | 187 | 82463 | 00 | 0.00 | N | 2 | 56 | |
| 132 | 20240802 | 443 | 443 | 444 | 375 | 14 | 6135 | 00 | 0.00 | N | 2 | 3 | |
| 133 | 20240801 | 440 | 440 | 440 | 400 | 3 | 1280 | 00 | 0.00 | N | 5 | -2 | |
| 134 | 20240731 | 442 | 388 | 443 | 388 | 3 | 1273 | 00 | 0.00 | N | 5 | -14 | |
| 135 | 20240730 | 456 | 445 | 460 | 389 | 36 | 16064 | 00 | 0.00 | N | 2 | 2 | |
| 136 | 20240729 | 454 | 435 | 454 | 435 | 40 | 17681 | 00 | 0.00 | N | 5 | -16 | |
| 137 | 20240726 | 470 | 470 | 470 | 470 | 1 | 470 | 00 | 0.00 | N | 2 | 25 | |
| 138 | 20240725 | 445 | 391 | 488 | 391 | 83 | 35864 | 00 | 0.00 | N | 2 | 3 | |
| 139 | 20240724 | 442 | 390 | 445 | 390 | 48 | 19882 | 00 | 0.00 | N | 5 | -3 | |
| 140 | 20240723 | 445 | 447 | 447 | 379 | 7 | 2992 | 00 | 0.00 | N | 2 | 5 | |
| 141 | 20240722 | 440 | 449 | 449 | 390 | 1683 | 748581 | 00 | 0.00 | N | 5 | -4 | |
| 142 | 20240719 | 444 | 380 | 448 | 380 | 62 | 25792 | 00 | 0.00 | N | 5 | -2 | |
| 143 | 20240718 | 446 | 473 | 473 | 360 | 26 | 11367 | 00 | 0.00 | N | 2 | 25 | |
| 144 | 20240717 | 421 | 425 | 425 | 421 | 74 | 31329 | 00 | 0.00 | N | 5 | -7 | |
| 145 | 20240716 | 428 | 365 | 428 | 365 | 112 | 46558 | 00 | 0.00 | N | 3 | 0 | |
| 146 | 20240715 | 428 | 429 | 429 | 392 | 201 | 80614 | 00 | 0.00 | N | 5 | -1 | |
| 147 | 20240712 | 429 | 430 | 430 | 385 | 94 | 40301 | 00 | 0.00 | N | 5 | -3 | |
| 148 | 20240711 | 432 | 389 | 436 | 389 | 5 | 2084 | 00 | 0.00 | N | 2 | 14 | |
| 149 | 20240710 | 418 | 380 | 425 | 380 | 104 | 40214 | 00 | 0.00 | N | 5 | -22 | |
| 150 | 20240709 | 440 | 452 | 455 | 391 | 57 | 24575 | 00 | 0.00 | N | 5 | -12 | |
| 151 | 20240708 | 452 | 428 | 460 | 387 | 2036 | 805831 | 00 | 0.00 | N | 2 | 24 | |
| 152 | 20240705 | 428 | 434 | 434 | 367 | 6893 | 2919917 | 00 | 0.00 | N | 5 | -3 | |
| 153 | 20240704 | 431 | 447 | 447 | 371 | 27 | 11666 | 00 | 0.00 | N | 2 | 14 | |
| 154 | 20240703 | 417 | 365 | 438 | 365 | 17 | 6988 | 00 | 0.00 | N | 5 | -11 | |
| 155 | 20240702 | 428 | 443 | 443 | 379 | 294 | 118104 | 00 | 0.00 | N | 5 | -16 | |
| 156 | 20240701 | 444 | 463 | 463 | 366 | 6721 | 2498980 | 00 | 0.00 | N | 2 | 14 | |
| 157 | 20240628 | 430 | 336 | 430 | 336 | 63 | 25308 | 00 | 0.00 | N | 2 | 47 | |
| 158 | 20240627 | 383 | 462 | 462 | 383 | 1004 | 458917 | 00 | 0.00 | N | 5 | -54 | |
| 159 | 20240626 | 437 | 477 | 477 | 380 | 1019 | 454650 | 00 | 0.00 | N | 5 | -6 | |
| 160 | 20240625 | 443 | 476 | 476 | 380 | 246 | 99890 | 00 | 0.00 | N | 2 | 3 | |
| 161 | 20240624 | 440 | 459 | 459 | 380 | 390 | 164131 | 00 | 0.00 | N | 5 | -4 | |
| 162 | 20240621 | 444 | 459 | 459 | 396 | 173 | 75275 | 00 | 0.00 | N | 5 | -15 | |
| 163 | 20240620 | 459 | 403 | 466 | 400 | 59 | 23876 | 00 | 0.00 | N | 2 | 7 | |
| 164 | 20240619 | 452 | 467 | 467 | 406 | 16 | 7124 | 00 | 0.00 | N | 5 | -16 | |
| 165 | 20240618 | 468 | 468 | 468 | 468 | 1 | 468 | 00 | 0.00 | N | 2 | 10 | |
| 166 | 20240617 | 458 | 479 | 479 | 404 | 18 | 8269 | 00 | 0.00 | N | 2 | 1 | |
| 167 | 20240614 | 457 | 444 | 464 | 440 | 164 | 73135 | 00 | 0.00 | N | 2 | 13 | |
| 168 | 20240613 | 444 | 455 | 455 | 400 | 560 | 240674 | 00 | 0.00 | N | 5 | -6 | |
| 169 | 20240612 | 450 | 467 | 467 | 404 | 10256 | 4167056 | 00 | 0.00 | N | 5 | -22 | |
| 170 | 20240611 | 472 | 468 | 480 | 407 | 32 | 15023 | 00 | 0.00 | N | 2 | 4 | |
| 171 | 20240610 | 468 | 410 | 470 | 410 | 9991 | 4122228 | 00 | 0.00 | N | 5 | -1 | |
| 172 | 20240607 | 469 | 465 | 470 | 431 | 11 | 5090 | 00 | 0.00 | N | 2 | 38 | |
| 173 | 20240605 | 431 | 470 | 470 | 410 | 4 | 1781 | 00 | 0.00 | N | 2 | 1 | |
| 174 | 20240604 | 430 | 480 | 480 | 430 | 2708 | 1164590 | 00 | 0.00 | N | 5 | -51 | |
| 175 | 20240603 | 481 | 481 | 481 | 481 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20240531 | 481 | 554 | 554 | 481 | 7 | 3773 | 00 | 0.00 | N | 5 | -75 | |
| 177 | 20240530 | 556 | 500 | 570 | 451 | 2117 | 982970 | 00 | 0.00 | N | 2 | 56 | |
| 178 | 20240529 | 500 | 487 | 500 | 485 | 22034 | 10993212 | 00 | 0.00 | N | 2 | 13 | |
| 179 | 20240528 | 487 | 485 | 487 | 485 | 12 | 5824 | 00 | 0.00 | N | 3 | 0 | |
| 180 | 20240527 | 487 | 455 | 499 | 455 | 168 | 80466 | 00 | 0.00 | N | 2 | 32 | |
| 181 | 20240524 | 455 | 495 | 495 | 451 | 4190 | 1908748 | 00 | 0.00 | N | 5 | -44 | |
| 182 | 20240523 | 499 | 480 | 499 | 479 | 2212 | 1060761 | 00 | 0.00 | N | 2 | 44 | |
| 183 | 20240522 | 455 | 488 | 492 | 443 | 5053 | 2458458 | 00 | 0.00 | N | 5 | -37 | |
| 184 | 20240521 | 492 | 455 | 499 | 455 | 4053 | 1852505 | 00 | 0.00 | N | 2 | 37 | |
| 185 | 20240520 | 455 | 529 | 529 | 455 | 2 | 984 | 00 | 0.00 | N | 5 | -78 | |
| 186 | 20240517 | 533 | 461 | 534 | 461 | 215 | 99333 | 00 | 0.00 | N | 5 | -6 | |
| 187 | 20240516 | 539 | 549 | 549 | 530 | 209 | 112652 | 00 | 0.00 | N | 2 | 50 | |
| 188 | 20240514 | 489 | 489 | 489 | 489 | 1 | 489 | 00 | 0.00 | N | 5 | -1 | |
| 189 | 20240513 | 490 | 441 | 509 | 434 | 9781 | 4282154 | 00 | 0.00 | N | 5 | -20 | |
| 190 | 20240510 | 510 | 524 | 525 | 500 | 2070 | 1035082 | 00 | 0.00 | N | 5 | -18 | |
| 191 | 20240509 | 528 | 518 | 528 | 518 | 2 | 1046 | 00 | 0.00 | N | 5 | -22 | |
| 192 | 20240508 | 550 | 500 | 550 | 500 | 577 | 297420 | 00 | 0.00 | N | 2 | 40 | |
| 193 | 20240507 | 510 | 510 | 510 | 510 | 2 | 1020 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20240503 | 505 | 505 | 505 | 505 | 1 | 505 | 00 | 0.00 | N | 2 | 5 | |
| 195 | 20240502 | 500 | 508 | 508 | 500 | 2 | 1008 | 00 | 0.00 | N | 5 | -5 | |
| 196 | 20240430 | 505 | 500 | 505 | 500 | 99 | 49990 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240429 | 505 | 430 | 510 | 430 | 16156 | 7930579 | 00 | 0.00 | N | 2 | 9 | |
| 198 | 20240426 | 496 | 496 | 496 | 496 | 2 | 992 | 00 | 0.00 | N | 5 | -2 | |
| 199 | 20240425 | 498 | 545 | 545 | 498 | 19 | 9511 | 00 | 0.00 | N | 2 | 18 | |
| 200 | 20240424 | 480 | 480 | 480 | 480 | 24 | 11520 | 00 | 0.00 | N | 5 | -8 | |
| 201 | 20240423 | 488 | 498 | 499 | 450 | 7908 | 3866720 | 00 | 0.00 | N | 2 | 18 | |
| 202 | 20240422 | 470 | 427 | 470 | 427 | 119 | 50856 | 00 | 0.00 | N | 2 | 43 | |
| 203 | 20240419 | 427 | 427 | 427 | 427 | 148 | 63196 | 00 | 0.00 | N | 5 | -1 | |
| 204 | 20240418 | 428 | 428 | 428 | 428 | 91 | 38948 | 00 | 0.00 | N | 5 | -8 | |
| 205 | 20240417 | 436 | 447 | 447 | 436 | 27 | 11893 | 00 | 0.00 | N | 2 | 26 | |
| 206 | 20240416 | 410 | 419 | 419 | 400 | 7931 | 3207418 | 00 | 0.00 | N | 2 | 10 | |
| 207 | 20240415 | 400 | 408 | 408 | 400 | 15 | 6008 | 00 | 0.00 | N | 2 | 10 | |
| 208 | 20240412 | 390 | 445 | 445 | 370 | 23150 | 8785302 | 00 | 0.00 | N | 5 | -45 | |
| 209 | 20240411 | 435 | 442 | 447 | 434 | 3253 | 1435387 | 00 | 0.00 | N | 2 | 12 | |
| 210 | 20240409 | 423 | 458 | 458 | 423 | 502 | 212388 | 00 | 0.00 | N | 3 | 0 | |
| 211 | 20240408 | 423 | 461 | 461 | 423 | 119 | 50408 | 00 | 0.00 | N | 2 | 4 | |
| 212 | 20240405 | 419 | 445 | 445 | 357 | 16217 | 6104857 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20240404 | 419 | 495 | 550 | 419 | 61391 | 26221817 | 00 | 0.00 | N | 4 | -73 | |
| 214 | 20240403 | 492 | 525 | 545 | 446 | 21318 | 9760562 | 00 | 0.00 | N | 5 | -32 | |
| 215 | 20240402 | 524 | 550 | 595 | 501 | 14947 | 7600414 | 00 | 0.00 | N | 5 | -65 | |
| 216 | 20240401 | 589 | 560 | 600 | 500 | 6247 | 3320103 | 00 | 0.00 | N | 2 | 29 | |
| 217 | 20240329 | 560 | 599 | 599 | 560 | 441 | 263224 | 00 | 0.00 | N | 2 | 22 | |
| 218 | 20240328 | 538 | 485 | 540 | 485 | 4 | 2101 | 00 | 0.00 | N | 5 | -12 | |
| 219 | 20240327 | 550 | 544 | 550 | 515 | 1563 | 811744 | 00 | 0.00 | N | 2 | 6 | |
| 220 | 20240326 | 544 | 530 | 580 | 515 | 382 | 199992 | 00 | 0.00 | N | 2 | 15 | |
| 221 | 20240325 | 529 | 518 | 580 | 500 | 5769 | 2941866 | 00 | 0.00 | N | 5 | -18 | |
| 222 | 20240322 | 547 | 519 | 550 | 445 | 92403 | 45967008 | 00 | 0.00 | N | 2 | 28 | |
| 223 | 20240321 | 519 | 538 | 538 | 445 | 5895 | 2992434 | 00 | 0.00 | N | 2 | 14 | |
| 224 | 20240320 | 505 | 477 | 530 | 477 | 3160 | 1571885 | 00 | 0.00 | N | 5 | -34 | |
| 225 | 20240319 | 539 | 605 | 605 | 510 | 3002 | 1561953 | 00 | 0.00 | N | 5 | -61 | |
| 226 | 20240318 | 600 | 539 | 618 | 490 | 2169 | 1150403 | 00 | 0.00 | N | 2 | 57 | |
| 227 | 20240315 | 543 | 598 | 598 | 542 | 1309 | 716417 | 00 | 0.00 | N | 2 | 2 | |
| 228 | 20240314 | 541 | 550 | 550 | 497 | 311 | 155135 | 00 | 0.00 | N | 5 | -32 | |
| 229 | 20240313 | 573 | 573 | 573 | 573 | 3 | 1719 | 00 | 0.00 | N | 2 | 36 | |
| 230 | 20240312 | 537 | 550 | 550 | 436 | 7 | 3701 | 00 | 0.00 | N | 2 | 46 | |
| 231 | 20240311 | 491 | 590 | 590 | 491 | 87 | 43656 | 00 | 0.00 | N | 5 | -46 | |
| 232 | 20240308 | 537 | 538 | 538 | 515 | 720 | 371462 | 00 | 0.00 | N | 2 | 18 | |
| 233 | 20240307 | 519 | 562 | 562 | 470 | 1003 | 471637 | 00 | 0.00 | N | 2 | 30 | |
| 234 | 20240306 | 489 | 629 | 629 | 489 | 46 | 24878 | 00 | 0.00 | N | 5 | -60 | |
| 235 | 20240305 | 549 | 625 | 625 | 549 | 6 | 3370 | 00 | 0.00 | N | 2 | 5 | |
| 236 | 20240304 | 544 | 544 | 735 | 544 | 2507 | 1363999 | 00 | 0.00 | N | 5 | -96 | |
| 237 | 20240229 | 640 | 493 | 644 | 493 | 142169 | 70192930 | 00 | 0.00 | N | 2 | 61 | |
| 238 | 20240228 | 579 | 630 | 630 | 491 | 102 | 50588 | 00 | 0.00 | N | 2 | 6 | |
| 239 | 20240227 | 573 | 573 | 573 | 573 | 1 | 573 | 00 | 0.00 | N | 2 | 53 | |
| 240 | 20240226 | 520 | 520 | 520 | 520 | 32 | 16640 | 00 | 0.00 | N | 5 | -65 | |
| 241 | 20240223 | 585 | 585 | 585 | 585 | 1 | 585 | 00 | 0.00 | N | 2 | 70 | |
| 242 | 20240222 | 515 | 520 | 619 | 500 | 12192 | 6230659 | 00 | 0.00 | N | 5 | -24 | |
| 243 | 20240221 | 539 | 481 | 540 | 481 | 5315 | 2710815 | 00 | 0.00 | N | 5 | -4 | |
| 244 | 20240220 | 543 | 519 | 545 | 519 | 827 | 429913 | 00 | 0.00 | N | 5 | -7 | |
| 245 | 20240219 | 550 | 517 | 569 | 516 | 5706 | 2961337 | 00 | 0.00 | N | 2 | 31 | |
| 246 | 20240216 | 519 | 519 | 530 | 519 | 7404 | 3842698 | 00 | 0.00 | N | 3 | 0 | |
| 247 | 20240215 | 519 | 460 | 520 | 447 | 23707 | 11124299 | 00 | 0.00 | N | 5 | -6 | |
| 248 | 20240214 | 525 | 525 | 525 | 525 | 0 | 0 | 00 | 0.00 | N | 3 | -25 | |
| 249 | 20240213 | 550 | 560 | 560 | 516 | 3753 | 1959848 | 00 | 0.00 | N | 5 | -57 | |
| 250 | 20240208 | 607 | 517 | 607 | 517 | 8131 | 4382808 | 00 | 0.00 | N | 5 | -1 | |
| 251 | 20240207 | 608 | 550 | 637 | 475 | 28989 | 14386276 | 00 | 0.00 | N | 2 | 50 | |
| 252 | 20240206 | 558 | 519 | 558 | 476 | 12758 | 6467601 | 00 | 0.00 | N | 5 | -2 | |
| 253 | 20240205 | 560 | 502 | 562 | 478 | 16619 | 8307602 | 00 | 0.00 | N | 5 | -2 | |
| 254 | 20240202 | 562 | 529 | 562 | 525 | 5701 | 3009495 | 00 | 0.00 | N | 5 | -3 | |
| 255 | 20240201 | 565 | 530 | 565 | 485 | 6551 | 3263490 | 00 | 0.00 | N | 5 | -4 | |
| 256 | 20240131 | 569 | 501 | 579 | 500 | 18267 | 9402733 | 00 | 0.00 | N | 5 | -11 | |
| 257 | 20240130 | 580 | 496 | 580 | 495 | 15567 | 7962293 | 00 | 0.00 | N | 5 | -1 | |
| 258 | 20240129 | 581 | 569 | 581 | 568 | 9276 | 5285635 | 00 | 0.00 | N | 2 | 13 | |
| 259 | 20240126 | 568 | 560 | 568 | 560 | 1002 | 561128 | 00 | 0.00 | N | 5 | -90 | |
| 260 | 20240125 | 658 | 658 | 658 | 658 | 1 | 658 | 00 | 0.00 | N | 2 | 84 | |
| 261 | 20240124 | 574 | 574 | 574 | 574 | 1 | 574 | 00 | 0.00 | N | 5 | -4 | |
| 262 | 20240123 | 578 | 579 | 579 | 451 | 741 | 336923 | 00 | 0.00 | N | 2 | 53 | |
| 263 | 20240122 | 525 | 525 | 525 | 525 | 601 | 315525 | 00 | 0.00 | N | 4 | -92 | |
| 264 | 20240119 | 617 | 566 | 621 | 486 | 1354 | 781782 | 00 | 0.00 | N | 2 | 51 | |
| 265 | 20240118 | 566 | 489 | 566 | 489 | 12 | 6022 | 00 | 0.00 | N | 5 | -7 | |
| 266 | 20240117 | 573 | 573 | 573 | 573 | 1 | 573 | 00 | 0.00 | N | 5 | -4 | |
| 267 | 20240116 | 577 | 493 | 577 | 493 | 10773 | 5314994 | 00 | 0.00 | N | 5 | -2 | |
| 268 | 20240115 | 579 | 511 | 591 | 505 | 1152 | 587270 | 00 | 0.00 | N | 5 | -15 | |
| 269 | 20240112 | 594 | 512 | 595 | 510 | 812 | 416284 | 00 | 0.00 | N | 5 | -5 | |
| 270 | 20240111 | 599 | 624 | 624 | 547 | 9441 | 5687892 | 00 | 0.00 | N | 2 | 51 | |
| 271 | 20240110 | 548 | 500 | 549 | 500 | 104 | 52193 | 00 | 0.00 | N | 5 | -40 | |
| 272 | 20240109 | 588 | 590 | 676 | 503 | 1073 | 558962 | 00 | 0.00 | N | 5 | -1 | |
| 273 | 20240108 | 589 | 575 | 595 | 493 | 4661 | 2334742 | 00 | 0.00 | N | 2 | 10 | |
| 274 | 20240105 | 579 | 550 | 588 | 500 | 3426 | 1785509 | 00 | 0.00 | N | 5 | -9 | |
| 275 | 20240104 | 588 | 530 | 609 | 451 | 7260 | 3484720 | 00 | 0.00 | N | 2 | 58 | |
| 276 | 20240103 | 530 | 559 | 559 | 499 | 1937 | 996630 | 00 | 0.00 | N | 2 | 31 | |
| 277 | 20240102 | 499 | 444 | 590 | 444 | 18196 | 8090125 | 00 | 0.00 | N | 5 | -20 | |
| 278 | 20231228 | 519 | 565 | 565 | 519 | 3181 | 1653235 | 00 | 0.00 | N | 4 | -91 | |
| 279 | 20231227 | 610 | 544 | 610 | 544 | 3274 | 1887163 | 02 | 0.00 | N | 2 | 60 | |
| 280 | 20231226 | 550 | 550 | 550 | 550 | 21 | 11550 | 00 | 0.00 | N | 5 | -19 | |
| 281 | 20231222 | 569 | 498 | 569 | 498 | 216 | 107829 | 00 | 0.00 | N | 5 | -9 | |
| 282 | 20231221 | 578 | 585 | 585 | 503 | 57 | 28902 | 00 | 0.00 | N | 5 | -13 | |
| 283 | 20231220 | 591 | 579 | 599 | 510 | 188 | 102636 | 00 | 0.00 | N | 5 | -8 | |
| 284 | 20231219 | 599 | 539 | 599 | 510 | 2505 | 1357601 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20231218 | 599 | 599 | 599 | 599 | 1 | 599 | 00 | 0.00 | N | 2 | 60 | |
| 286 | 20231215 | 539 | 539 | 539 | 539 | 3 | 1617 | 00 | 0.00 | N | 5 | -4 | |
| 287 | 20231214 | 543 | 544 | 544 | 543 | 3 | 1630 | 00 | 0.00 | N | 5 | -16 | |
| 288 | 20231213 | 559 | 490 | 573 | 488 | 1350 | 659691 | 00 | 0.00 | N | 5 | -15 | |
| 289 | 20231212 | 574 | 638 | 638 | 474 | 2812 | 1333152 | 00 | 0.00 | N | 2 | 17 | |
| 290 | 20231211 | 557 | 640 | 640 | 557 | 4 | 2311 | 00 | 0.00 | N | 5 | -17 | |
| 291 | 20231208 | 574 | 584 | 584 | 451 | 171 | 84997 | 00 | 0.00 | N | 2 | 64 | |
| 292 | 20231207 | 510 | 597 | 597 | 510 | 104 | 53127 | 00 | 0.00 | N | 4 | -90 | |
| 293 | 20231206 | 600 | 600 | 600 | 600 | 1 | 600 | 00 | 0.00 | N | 2 | 50 | |
| 294 | 20231205 | 550 | 550 | 550 | 550 | 680 | 374000 | 00 | 0.00 | N | 4 | -97 | |
| 295 | 20231204 | 647 | 565 | 647 | 565 | 31 | 17597 | 00 | 0.00 | N | 2 | 82 | |
| 296 | 20231201 | 565 | 565 | 565 | 565 | 0 | 0 | 00 | 0.00 | N | 3 | -1 | |
| 297 | 20231130 | 566 | 567 | 567 | 566 | 4 | 2265 | 00 | 0.00 | N | 5 | -2 | |
| 298 | 20231129 | 568 | 568 | 568 | 568 | 1 | 568 | 00 | 0.00 | N | 5 | -1 | |
| 299 | 20231128 | 569 | 550 | 614 | 525 | 451 | 248135 | 00 | 0.00 | N | 5 | -48 | |
| 300 | 20231127 | 617 | 716 | 716 | 550 | 233 | 148452 | 00 | 0.00 | N | 5 | -6 | |
| 301 | 20231124 | 623 | 534 | 624 | 534 | 166 | 88823 | 00 | 0.00 | N | 5 | -4 | |
| 302 | 20231123 | 627 | 627 | 627 | 627 | 1 | 627 | 00 | 0.00 | N | 2 | 80 | |
| 303 | 20231122 | 547 | 504 | 574 | 504 | 122 | 65784 | 00 | 0.00 | N | 2 | 47 | |
| 304 | 20231121 | 500 | 485 | 560 | 484 | 1292 | 635079 | 00 | 0.00 | N | 2 | 11 | |
| 305 | 20231120 | 489 | 489 | 489 | 489 | 1 | 489 | 00 | 0.00 | N | 5 | -5 | |
| 306 | 20231117 | 494 | 443 | 494 | 443 | 498 | 221022 | 00 | 0.00 | N | 5 | -11 | |
| 307 | 20231116 | 505 | 421 | 505 | 421 | 8249 | 4040910 | 00 | 0.00 | N | 2 | 11 | |
| 308 | 20231115 | 494 | 519 | 519 | 436 | 2403 | 1053829 | 00 | 0.00 | N | 5 | -13 | |
| 309 | 20231114 | 507 | 530 | 530 | 471 | 4315 | 2040160 | 00 | 0.00 | N | 5 | -42 | |
| 310 | 20231113 | 549 | 515 | 584 | 510 | 3276 | 1676754 | 00 | 0.00 | N | 5 | -50 | |
| 311 | 20231110 | 599 | 575 | 640 | 482 | 39 | 22979 | 00 | 0.00 | N | 2 | 40 | |
| 312 | 20231109 | 559 | 570 | 570 | 559 | 58 | 32937 | 00 | 0.00 | N | 2 | 59 | |
| 313 | 20231108 | 500 | 567 | 652 | 482 | 23892 | 11952089 | 00 | 0.00 | N | 5 | -67 | |
| 314 | 20231107 | 567 | 567 | 637 | 567 | 3154 | 1788459 | 00 | 0.00 | N | 4 | -100 | |
| 315 | 20231106 | 667 | 620 | 711 | 527 | 9610 | 5395427 | 00 | 0.00 | N | 2 | 48 | |
| 316 | 20231103 | 619 | 535 | 619 | 535 | 360 | 207880 | 00 | 0.00 | N | 1 | 80 | |
| 317 | 20231102 | 539 | 458 | 539 | 457 | 1845 | 941869 | 00 | 0.00 | N | 2 | 2 | |
| 318 | 20231101 | 537 | 485 | 620 | 484 | 2633 | 1353048 | 00 | 0.00 | N | 5 | -32 | |
| 319 | 20231031 | 569 | 501 | 570 | 501 | 531 | 266905 | 00 | 0.00 | N | 5 | -20 | |
| 320 | 20231030 | 589 | 527 | 609 | 527 | 2064 | 1088211 | 00 | 0.00 | N | 5 | -30 | |
| 321 | 20231027 | 619 | 560 | 620 | 541 | 227 | 123310 | 00 | 0.00 | N | 5 | -16 | |
| 322 | 20231026 | 635 | 635 | 733 | 543 | 693 | 416571 | 00 | 0.00 | N | 5 | -3 | |
| 323 | 20231025 | 638 | 669 | 669 | 583 | 58 | 35093 | 00 | 0.00 | N | 5 | -47 | |
| 324 | 20231024 | 685 | 619 | 714 | 528 | 1384 | 795378 | 00 | 0.00 | N | 2 | 64 | |
| 325 | 20231023 | 621 | 529 | 630 | 529 | 184 | 114378 | 00 | 0.00 | N | 5 | -1 | |
| 326 | 20231020 | 622 | 615 | 630 | 531 | 65 | 40187 | 00 | 0.00 | N | 5 | -2 | |
| 327 | 20231019 | 624 | 543 | 624 | 543 | 21 | 11484 | 00 | 0.00 | N | 5 | -14 | |
| 328 | 20231018 | 638 | 510 | 640 | 510 | 1152 | 628773 | 00 | 0.00 | N | 2 | 39 | |
| 329 | 20231017 | 599 | 580 | 599 | 580 | 673 | 399280 | 00 | 0.00 | N | 3 | 0 | |
| 330 | 20231016 | 599 | 560 | 600 | 485 | 841 | 471046 | 00 | 0.00 | N | 2 | 29 | |
| 331 | 20231013 | 570 | 540 | 570 | 540 | 200 | 110800 | 00 | 0.00 | N | 2 | 20 | |
| 332 | 20231012 | 550 | 484 | 575 | 484 | 842 | 454668 | 00 | 0.00 | N | 2 | 50 | |
| 333 | 20231011 | 500 | 460 | 534 | 397 | 263 | 128204 | 00 | 0.00 | N | 2 | 35 | |
| 334 | 20231010 | 465 | 455 | 465 | 455 | 30 | 13730 | 00 | 0.00 | N | 3 | 0 | |
| 335 | 20231006 | 465 | 435 | 465 | 435 | 148 | 66900 | 00 | 0.00 | N | 2 | 15 | |
| 336 | 20231005 | 450 | 435 | 450 | 435 | 150 | 66015 | 00 | 0.00 | N | 2 | 10 | |
| 337 | 20231004 | 440 | 440 | 440 | 440 | 1 | 440 | 00 | 0.00 | N | 5 | -10 | |
| 338 | 20230927 | 450 | 449 | 450 | 392 | 21 | 8860 | 00 | 0.00 | N | 1 | 58 | |
| 339 | 20230926 | 392 | 529 | 529 | 391 | 105 | 41896 | 00 | 0.00 | N | 5 | -68 | |
| 340 | 20230925 | 460 | 402 | 460 | 402 | 198 | 85396 | 00 | 0.00 | N | 1 | 60 | |
| 341 | 20230922 | 400 | 470 | 470 | 400 | 2 | 870 | 00 | 0.00 | N | 5 | -60 | |
| 342 | 20230921 | 460 | 406 | 460 | 400 | 3499 | 1410472 | 00 | 0.00 | N | 1 | 60 | |
| 343 | 20230920 | 400 | 384 | 404 | 379 | 7094 | 2724027 | 00 | 0.00 | N | 2 | 16 | |
| 344 | 20230919 | 384 | 394 | 394 | 335 | 10520 | 3650460 | 00 | 0.00 | N | 5 | -10 | |
| 345 | 20230918 | 394 | 400 | 400 | 345 | 5022 | 1760767 | 00 | 0.00 | N | 5 | -6 | |
| 346 | 20230915 | 400 | 400 | 400 | 399 | 3881 | 1548521 | 00 | 0.00 | N | 2 | 1 | |
| 347 | 20230914 | 399 | 425 | 425 | 399 | 962 | 385845 | 00 | 0.00 | N | 5 | -26 | |
| 348 | 20230913 | 425 | 425 | 425 | 425 | 1 | 425 | 00 | 0.00 | N | 3 | 0 | |
| 349 | 20230912 | 425 | 425 | 425 | 425 | 205 | 87125 | 00 | 0.00 | N | 4 | -74 | |
| 350 | 20230911 | 499 | 499 | 499 | 499 | 1 | 499 | 00 | 0.00 | N | 2 | 54 | |
| 351 | 20230908 | 445 | 445 | 445 | 445 | 1 | 445 | 00 | 0.00 | N | 2 | 1 | |
| 352 | 20230907 | 444 | 444 | 444 | 444 | 5 | 2220 | 00 | 0.00 | N | 5 | -5 | |
| 353 | 20230906 | 449 | 479 | 479 | 382 | 9748 | 4002712 | 00 | 0.00 | N | 3 | 0 | |
| 354 | 20230905 | 449 | 470 | 490 | 397 | 8645 | 3725405 | 00 | 0.00 | N | 5 | -17 | |
| 355 | 20230904 | 466 | 466 | 466 | 466 | 2 | 932 | 00 | 0.00 | N | 2 | 2 | |
| 356 | 20230901 | 464 | 480 | 480 | 412 | 3561 | 1504778 | 00 | 0.00 | N | 5 | -20 | |
| 357 | 20230831 | 484 | 524 | 524 | 454 | 3676 | 1687126 | 00 | 0.00 | N | 5 | -44 | |
| 358 | 20230830 | 528 | 490 | 529 | 450 | 8056 | 3776396 | 00 | 0.00 | N | 5 | -1 | |
| 359 | 20230829 | 529 | 510 | 585 | 433 | 12023 | 5432828 | 00 | 0.00 | N | 2 | 20 | |
| 360 | 20230828 | 509 | 497 | 509 | 490 | 4781 | 2368256 | 00 | 0.00 | N | 2 | 11 | |
| 361 | 20230825 | 498 | 498 | 498 | 498 | 1 | 498 | 00 | 0.00 | N | 5 | -1 | |
| 362 | 20230824 | 499 | 428 | 500 | 426 | 5849 | 2491824 | 00 | 0.00 | N | 5 | -2 | |
| 363 | 20230823 | 501 | 501 | 501 | 501 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 364 | 20230822 | 501 | 501 | 501 | 501 | 0 | 0 | 00 | 0.00 | N | 3 | -4 | |
| 365 | 20230821 | 505 | 505 | 505 | 505 | 0 | 0 | 00 | 0.00 | N | 3 | -1 | |
| 366 | 20230818 | 506 | 506 | 506 | 506 | 2 | 1012 | 00 | 0.00 | N | 5 | -2 | |
| 367 | 20230817 | 508 | 432 | 508 | 432 | 678 | 292972 | 00 | 0.00 | N | 3 | 0 | |
| 368 | 20230816 | 508 | 434 | 508 | 433 | 5322 | 2363026 | 00 | 0.00 | N | 5 | -1 | |
| 369 | 20230814 | 509 | 509 | 509 | 509 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 370 | 20230811 | 509 | 509 | 509 | 509 | 0 | 0 | 00 | 0.00 | N | 3 | -1 | |
| 371 | 20230810 | 510 | 412 | 520 | 411 | 649 | 310910 | 00 | 0.00 | N | 2 | 30 | |
| 372 | 20230809 | 480 | 489 | 489 | 480 | 2044 | 999282 | 00 | 0.00 | N | 5 | -8 | |
| 373 | 20230808 | 488 | 416 | 488 | 416 | 71 | 29608 | 00 | 0.00 | N | 3 | 0 | |
| 374 | 20230807 | 488 | 421 | 493 | 421 | 1121 | 478713 | 00 | 0.00 | N | 5 | -5 | |
| 375 | 20230804 | 493 | 500 | 500 | 490 | 201 | 98503 | 00 | 0.00 | N | 5 | -9 | |
| 376 | 20230803 | 502 | 467 | 502 | 424 | 14923 | 6625155 | 00 | 0.00 | N | 2 | 4 | |
| 377 | 20230802 | 498 | 599 | 599 | 498 | 3418 | 1710334 | 00 | 0.00 | N | 5 | -51 | |
| 378 | 20230801 | 549 | 563 | 563 | 500 | 186 | 93357 | 00 | 0.00 | N | 2 | 59 | |
| 379 | 20230731 | 490 | 452 | 525 | 452 | 815 | 384477 | 00 | 0.00 | N | 5 | -40 | |
| 380 | 20230728 | 530 | 531 | 531 | 451 | 4590 | 2104129 | 00 | 0.00 | N | 3 | 0 | |
| 381 | 20230727 | 530 | 529 | 530 | 507 | 1715 | 870550 | 00 | 0.00 | N | 2 | 58 | |
| 382 | 20230726 | 472 | 500 | 553 | 471 | 13313 | 6340903 | 00 | 0.00 | N | 5 | -81 | |
| 383 | 20230725 | 553 | 600 | 600 | 474 | 5016 | 2412668 | 00 | 0.00 | N | 5 | -4 | |
| 384 | 20230724 | 557 | 520 | 560 | 518 | 15727 | 8163464 | 00 | 0.00 | N | 2 | 38 | |
| 385 | 20230721 | 519 | 520 | 520 | 519 | 2 | 1039 | 00 | 0.00 | N | 5 | -32 | |
| 386 | 20230720 | 551 | 551 | 551 | 481 | 412 | 202732 | 00 | 0.00 | N | 3 | 0 | |
| 387 | 20230719 | 551 | 552 | 552 | 495 | 3003 | 1487654 | 00 | 0.00 | N | 3 | 0 | |
| 388 | 20230718 | 551 | 551 | 551 | 551 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 389 | 20230717 | 551 | 551 | 551 | 551 | 1 | 551 | 00 | 0.00 | N | 2 | 1 | |
| 390 | 20230714 | 550 | 513 | 550 | 513 | 2936 | 1506806 | 00 | 0.00 | N | 2 | 37 | |
| 391 | 20230713 | 513 | 449 | 516 | 390 | 10313 | 4709738 | 00 | 0.00 | N | 2 | 64 | |
| 392 | 20230712 | 449 | 500 | 528 | 449 | 6432 | 3041752 | 00 | 0.00 | N | 4 | -79 | |
| 393 | 20230711 | 528 | 542 | 542 | 528 | 11 | 5822 | 00 | 0.00 | N | 5 | -13 | |
| 394 | 20230710 | 541 | 545 | 545 | 541 | 14 | 7578 | 00 | 0.00 | N | 5 | -6 | |
| 395 | 20230707 | 547 | 549 | 549 | 547 | 11 | 6019 | 00 | 0.00 | N | 2 | 17 | |
| 396 | 20230706 | 530 | 546 | 546 | 530 | 16 | 8544 | 00 | 0.00 | N | 5 | -19 | |
| 397 | 20230705 | 549 | 549 | 549 | 549 | 1 | 549 | 00 | 0.00 | N | 2 | 69 | |
| 398 | 20230704 | 480 | 480 | 480 | 450 | 742 | 345610 | 00 | 0.00 | N | 5 | -20 | |
| 399 | 20230703 | 500 | 500 | 500 | 484 | 501 | 247249 | 00 | 0.00 | N | 5 | -46 | |
| 400 | 20230630 | 546 | 546 | 546 | 546 | 1 | 546 | 00 | 0.00 | N | 5 | -3 | |
| 401 | 20230629 | 549 | 549 | 549 | 549 | 1 | 549 | 00 | 0.00 | N | 2 | 7 | |
| 402 | 20230628 | 542 | 550 | 550 | 454 | 171 | 81684 | 00 | 0.00 | N | 2 | 9 | |
| 403 | 20230627 | 533 | 480 | 539 | 409 | 187 | 89684 | 00 | 0.00 | N | 2 | 54 | |
| 404 | 20230626 | 479 | 480 | 480 | 405 | 523 | 241556 | 00 | 0.00 | N | 2 | 6 | |
| 405 | 20230623 | 473 | 473 | 480 | 403 | 913 | 382246 | 00 | 0.00 | N | 3 | 0 | |
| 406 | 20230622 | 473 | 555 | 555 | 472 | 73 | 36272 | 00 | 0.00 | N | 5 | -82 | |
| 407 | 20230621 | 555 | 555 | 555 | 555 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 408 | 20230620 | 555 | 555 | 555 | 555 | 1 | 555 | 00 | 0.00 | N | 3 | 0 | |
| 409 | 20230619 | 555 | 555 | 555 | 555 | 1 | 555 | 00 | 0.00 | N | 5 | -2 | |
| 410 | 20230616 | 557 | 474 | 557 | 474 | 27 | 13462 | 00 | 0.00 | N | 3 | 0 | |
| 411 | 20230615 | 557 | 557 | 557 | 557 | 13 | 7241 | 00 | 0.00 | N | 3 | 0 | |
| 412 | 20230614 | 557 | 566 | 566 | 557 | 2 | 1123 | 00 | 0.00 | N | 5 | -10 | |
| 413 | 20230613 | 567 | 482 | 567 | 482 | 2 | 1049 | 00 | 0.00 | N | 3 | 0 | |
| 414 | 20230612 | 567 | 567 | 567 | 567 | 19 | 10773 | 00 | 0.00 | N | 3 | 0 | |
| 415 | 20230609 | 567 | 577 | 577 | 491 | 166 | 84923 | 00 | 0.00 | N | 5 | -10 | |
| 416 | 20230608 | 577 | 577 | 577 | 577 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 417 | 20230607 | 577 | 579 | 579 | 577 | 17 | 9812 | 00 | 0.00 | N | 5 | -1 | |
| 418 | 20230605 | 578 | 578 | 578 | 578 | 11 | 6358 | 00 | 0.00 | N | 5 | -7 | |
| 419 | 20230602 | 585 | 587 | 587 | 553 | 5 | 2864 | 00 | 0.00 | N | 5 | -2 | |
| 420 | 20230601 | 587 | 587 | 587 | 587 | 12 | 7044 | 00 | 0.00 | N | 3 | 0 | |
| 421 | 20230531 | 587 | 548 | 587 | 499 | 5699 | 2926742 | 00 | 0.00 | N | 3 | 0 | |
| 422 | 20230530 | 587 | 590 | 590 | 544 | 1012 | 551057 | 00 | 0.00 | N | 5 | -2 | |
| 423 | 20230526 | 589 | 590 | 590 | 550 | 24 | 13678 | 00 | 0.00 | N | 5 | -2 | |
| 424 | 20230525 | 591 | 506 | 594 | 506 | 3140 | 1594377 | 00 | 0.00 | N | 5 | -4 | |
| 425 | 20230524 | 595 | 510 | 597 | 509 | 7303 | 3746378 | 00 | 0.00 | N | 5 | -3 | |
| 426 | 20230523 | 598 | 599 | 599 | 509 | 4761 | 2602062 | 00 | 0.00 | N | 3 | 0 | |
| 427 | 20230522 | 598 | 598 | 598 | 598 | 111 | 66378 | 00 | 0.00 | N | 5 | -26 | |
| 428 | 20230519 | 624 | 630 | 630 | 519 | 1335 | 694351 | 00 | 0.00 | N | 2 | 14 | |
| 429 | 20230518 | 610 | 544 | 625 | 544 | 1162 | 635067 | 00 | 0.00 | N | 2 | 66 | |
| 430 | 20230517 | 544 | 544 | 544 | 544 | 2 | 1088 | 00 | 0.00 | N | 3 | 0 | |
| 431 | 20230516 | 544 | 544 | 544 | 544 | 2 | 1088 | 00 | 0.00 | N | 3 | 0 | |
| 432 | 20230515 | 544 | 545 | 545 | 542 | 522 | 282979 | 00 | 0.00 | N | 2 | 4 | |
| 433 | 20230512 | 540 | 540 | 540 | 451 | 99 | 48794 | 00 | 0.00 | N | 2 | 10 | |
| 434 | 20230511 | 530 | 550 | 550 | 530 | 12 | 6380 | 00 | 0.00 | N | 5 | -10 | |
| 435 | 20230510 | 540 | 550 | 550 | 540 | 12 | 6490 | 00 | 0.00 | N | 3 | 0 | |
| 436 | 20230509 | 540 | 591 | 591 | 540 | 87 | 47031 | 00 | 0.00 | N | 5 | -49 | |
| 437 | 20230508 | 589 | 597 | 597 | 589 | 9 | 5325 | 00 | 0.00 | N | 5 | -10 | |
| 438 | 20230504 | 599 | 600 | 600 | 599 | 12 | 7189 | 00 | 0.00 | N | 3 | 0 | |
| 439 | 20230503 | 599 | 600 | 600 | 599 | 8 | 4793 | 00 | 0.00 | N | 2 | 33 | |
| 440 | 20230502 | 566 | 601 | 601 | 566 | 14 | 8344 | 00 | 0.00 | N | 5 | -35 | |
| 441 | 20230428 | 601 | 602 | 602 | 600 | 11 | 6611 | 00 | 0.00 | N | 5 | -4 | |
| 442 | 20230427 | 605 | 607 | 607 | 605 | 8 | 4851 | 00 | 0.00 | N | 5 | -2 | |
| 443 | 20230426 | 607 | 608 | 608 | 607 | 4 | 2429 | 00 | 0.00 | N | 5 | -1 | |
| 444 | 20230425 | 608 | 600 | 608 | 600 | 2 | 1208 | 00 | 0.00 | N | 3 | 0 | |
| 445 | 20230424 | 608 | 609 | 609 | 608 | 2 | 1217 | 00 | 0.00 | N | 2 | 1 | |
| 446 | 20230421 | 607 | 611 | 611 | 524 | 1306 | 707521 | 00 | 0.00 | N | 5 | -5 | |
| 447 | 20230420 | 612 | 534 | 613 | 527 | 327 | 175566 | 00 | 0.00 | N | 5 | -7 | |
| 448 | 20230419 | 619 | 621 | 621 | 535 | 224 | 124168 | 00 | 0.00 | N | 5 | -5 | |
| 449 | 20230418 | 624 | 628 | 628 | 468 | 596 | 301337 | 00 | 0.00 | N | 2 | 74 | |
| 450 | 20230417 | 550 | 638 | 638 | 550 | 300 | 166066 | 00 | 0.00 | N | 5 | -47 | |
| 451 | 20230414 | 597 | 639 | 639 | 544 | 39 | 22815 | 00 | 0.00 | N | 5 | -42 | |
| 452 | 20230413 | 639 | 639 | 639 | 639 | 10 | 6390 | 00 | 0.00 | N | 2 | 41 | |
| 453 | 20230412 | 598 | 598 | 598 | 533 | 106 | 56758 | 00 | 0.00 | N | 5 | -29 | |
| 454 | 20230411 | 627 | 629 | 629 | 627 | 11 | 6917 | 00 | 0.00 | N | 2 | 28 | |
| 455 | 20230410 | 599 | 650 | 650 | 528 | 24 | 14953 | 00 | 0.00 | N | 5 | -22 | |
| 456 | 20230407 | 621 | 649 | 649 | 539 | 362 | 197454 | 00 | 0.00 | N | 5 | -12 | |
| 457 | 20230406 | 633 | 647 | 647 | 618 | 26 | 16186 | 00 | 0.00 | N | 5 | -7 | |
| 458 | 20230405 | 640 | 640 | 640 | 640 | 1 | 640 | 00 | 0.00 | N | 2 | 33 | |
| 459 | 20230404 | 607 | 615 | 615 | 550 | 4 | 2347 | 00 | 0.00 | N | 2 | 72 | |
| 460 | 20230403 | 535 | 630 | 630 | 468 | 2927 | 1479174 | 00 | 0.00 | N | 5 | -15 | |
| 461 | 20230331 | 550 | 607 | 607 | 500 | 959 | 493332 | 00 | 0.00 | N | 5 | -20 | |
| 462 | 20230330 | 570 | 639 | 639 | 525 | 3484 | 1859211 | 00 | 0.00 | N | 5 | -47 | |
| 463 | 20230329 | 617 | 600 | 619 | 600 | 259 | 157266 | 00 | 0.00 | N | 5 | -15 | |
| 464 | 20230328 | 632 | 632 | 632 | 632 | 7 | 4424 | 00 | 0.00 | N | 5 | -6 | |
| 465 | 20230327 | 638 | 639 | 639 | 638 | 12 | 7666 | 00 | 0.00 | N | 2 | 30 | |
| 466 | 20230324 | 608 | 639 | 639 | 550 | 1547 | 888953 | 00 | 0.00 | N | 5 | -38 | |
| 467 | 20230323 | 646 | 649 | 649 | 540 | 974 | 576804 | 00 | 0.00 | N | 2 | 11 | |
| 468 | 20230322 | 635 | 637 | 637 | 635 | 3 | 1907 | 00 | 0.00 | N | 5 | -3 | |
| 469 | 20230321 | 638 | 638 | 638 | 638 | 1 | 638 | 00 | 0.00 | N | 5 | -1 | |
| 470 | 20230320 | 639 | 640 | 640 | 639 | 27602 | 17664778 | 00 | 0.00 | N | 5 | -3 | |
| 471 | 20230317 | 642 | 642 | 642 | 642 | 2 | 1284 | 00 | 0.00 | N | 5 | -3 | |
| 472 | 20230316 | 645 | 550 | 646 | 550 | 1620 | 902080 | 00 | 0.00 | N | 5 | -2 | |
| 473 | 20230315 | 647 | 649 | 649 | 647 | 11 | 7137 | 00 | 0.00 | N | 2 | 18 | |
| 474 | 20230314 | 629 | 644 | 644 | 629 | 6 | 3849 | 00 | 0.00 | N | 2 | 1 | |
| 475 | 20230313 | 628 | 640 | 640 | 599 | 14 | 8826 | 00 | 0.00 | N | 2 | 29 | |
| 476 | 20230310 | 599 | 560 | 629 | 553 | 2748 | 1539708 | 00 | 0.00 | N | 5 | -51 | |
| 477 | 20230309 | 650 | 650 | 650 | 650 | 20 | 13000 | 00 | 0.00 | N | 2 | 21 | |
| 478 | 20230308 | 629 | 629 | 629 | 629 | 21 | 13209 | 00 | 0.00 | N | 5 | -1 | |
| 479 | 20230307 | 630 | 630 | 630 | 630 | 2 | 1260 | 00 | 0.00 | N | 5 | -18 | |
| 480 | 20230306 | 648 | 649 | 649 | 648 | 22 | 14276 | 00 | 0.00 | N | 5 | -2 | |
| 481 | 20230303 | 650 | 650 | 650 | 640 | 169 | 109350 | 00 | 0.00 | N | 5 | -6 | |
| 482 | 20230302 | 656 | 656 | 656 | 656 | 128 | 83968 | 00 | 0.00 | N | 5 | -2 | |
| 483 | 20230228 | 658 | 659 | 659 | 658 | 2 | 1317 | 00 | 0.00 | N | 5 | -2 | |
| 484 | 20230227 | 660 | 610 | 660 | 610 | 170 | 103950 | 00 | 0.00 | N | 2 | 41 | |
| 485 | 20230224 | 619 | 619 | 619 | 619 | 1 | 619 | 00 | 0.00 | N | 5 | -1 | |
| 486 | 20230223 | 620 | 619 | 620 | 619 | 102 | 63140 | 00 | 0.00 | N | 5 | -27 | |
| 487 | 20230222 | 647 | 646 | 647 | 646 | 400 | 258500 | 00 | 0.00 | N | 2 | 47 | |
| 488 | 20230221 | 600 | 620 | 620 | 600 | 962 | 595240 | 00 | 0.00 | N | 5 | -20 | |
| 489 | 20230220 | 620 | 649 | 649 | 620 | 126 | 78410 | 00 | 0.00 | N | 2 | 20 | |
| 490 | 20230217 | 600 | 600 | 600 | 600 | 36 | 21600 | 00 | 0.00 | N | 5 | -20 | |
| 491 | 20230216 | 620 | 678 | 678 | 620 | 22 | 14626 | 00 | 0.00 | N | 5 | -59 | |
| 492 | 20230215 | 679 | 679 | 679 | 679 | 10 | 6790 | 00 | 0.00 | N | 2 | 50 | |
| 493 | 20230214 | 629 | 625 | 630 | 582 | 1113 | 695305 | 00 | 0.00 | N | 5 | -55 | |
| 494 | 20230213 | 684 | 625 | 686 | 592 | 1209 | 718655 | 00 | 0.00 | N | 5 | -12 | |
| 495 | 20230210 | 696 | 625 | 698 | 625 | 12 | 8301 | 00 | 0.00 | N | 5 | -3 | |
| 496 | 20230209 | 699 | 699 | 699 | 699 | 10 | 6990 | 00 | 0.00 | N | 2 | 74 | |
| 497 | 20230208 | 625 | 699 | 699 | 625 | 115 | 72740 | 00 | 0.00 | N | 5 | -64 | |
| 498 | 20230207 | 689 | 610 | 689 | 610 | 2516 | 1550610 | 00 | 0.00 | N | 3 | 0 | |
| 499 | 20230206 | 689 | 689 | 689 | 689 | 8 | 5512 | 00 | 0.00 | N | 2 | 89 | |
| 500 | 20230203 | 600 | 700 | 700 | 600 | 373 | 224000 | 00 | 0.00 | N | 5 | -19 | |
| 501 | 20230202 | 619 | 625 | 698 | 619 | 1647 | 1024509 | 00 | 0.00 | N | 5 | -79 | |
| 502 | 20230201 | 698 | 698 | 698 | 698 | 2 | 1396 | 00 | 0.00 | N | 5 | -1 | |
| 503 | 20230131 | 699 | 699 | 699 | 699 | 8 | 5592 | 00 | 0.00 | N | 2 | 50 | |
| 504 | 20230130 | 649 | 650 | 650 | 649 | 18 | 11683 | 00 | 0.00 | N | 5 | -50 | |
| 505 | 20230127 | 699 | 700 | 700 | 688 | 50 | 34630 | 00 | 0.00 | N | 2 | 7 | |
| 506 | 20230126 | 692 | 675 | 695 | 675 | 12 | 8317 | 00 | 0.00 | N | 5 | -5 | |
| 507 | 20230125 | 697 | 697 | 697 | 697 | 1 | 697 | 00 | 0.00 | N | 5 | -2 | |
| 508 | 20230120 | 699 | 700 | 700 | 541 | 22 | 15230 | 00 | 0.00 | N | 2 | 74 | |
| 509 | 20230119 | 625 | 674 | 674 | 625 | 5 | 3223 | 00 | 0.00 | N | 5 | -72 | |
| 510 | 20230118 | 697 | 593 | 699 | 593 | 1370 | 813574 | 00 | 0.00 | N | 3 | 0 | |
| 511 | 20230117 | 697 | 697 | 697 | 697 | 1 | 697 | 00 | 0.00 | N | 5 | -3 | |
| 512 | 20230116 | 700 | 700 | 700 | 700 | 10 | 7000 | 00 | 0.00 | N | 2 | 51 | |
| 513 | 20230113 | 649 | 700 | 700 | 600 | 1814 | 1101448 | 00 | 0.00 | N | 5 | -50 | |
| 514 | 20230112 | 699 | 699 | 699 | 612 | 714 | 437925 | 00 | 0.00 | N | 3 | 0 | |
| 515 | 20230111 | 699 | 648 | 699 | 612 | 965 | 590790 | 00 | 0.00 | N | 5 | -20 | |
| 516 | 20230110 | 719 | 719 | 719 | 719 | 50 | 35950 | 00 | 0.00 | N | 2 | 70 | |
| 517 | 20230109 | 649 | 769 | 769 | 649 | 553 | 360657 | 00 | 0.00 | N | 5 | -51 | |
| 518 | 20230106 | 700 | 700 | 700 | 700 | 10 | 7000 | 00 | 0.00 | N | 2 | 21 | |
| 519 | 20230105 | 679 | 699 | 699 | 533 | 12 | 8042 | 00 | 0.00 | N | 2 | 67 | |
| 520 | 20230104 | 612 | 646 | 646 | 612 | 1136 | 695266 | 00 | 0.00 | N | 4 | -108 | |
| 521 | 20230103 | 720 | 720 | 720 | 720 | 20 | 14400 | 00 | 0.00 | N | 2 | 71 | |
| 522 | 20230102 | 649 | 650 | 696 | 600 | 4986 | 3071259 | 00 | 0.00 | N | 5 | -48 | |
| 523 | 20221229 | 697 | 613 | 699 | 612 | 4026 | 2467346 | 00 | 0.00 | N | 5 | -22 | |
| 524 | 20221228 | 719 | 719 | 719 | 719 | 10 | 7190 | 02 | 0.00 | N | 2 | 72 | |
| 525 | 20221227 | 647 | 699 | 699 | 627 | 1102 | 712651 | 00 | 0.00 | N | 5 | -90 | |
| 526 | 20221226 | 737 | 737 | 737 | 737 | 1 | 737 | 00 | 0.00 | N | 5 | -2 | |
| 527 | 20221223 | 739 | 739 | 739 | 739 | 2 | 1478 | 00 | 0.00 | N | 2 | 2 | |
| 528 | 20221222 | 737 | 729 | 737 | 729 | 11 | 8099 | 00 | 0.00 | N | 2 | 8 | |
| 529 | 20221221 | 729 | 736 | 736 | 729 | 37 | 27225 | 00 | 0.00 | N | 5 | -10 | |
| 530 | 20221220 | 739 | 739 | 739 | 739 | 10 | 7390 | 00 | 0.00 | N | 2 | 89 | |
| 531 | 20221219 | 650 | 739 | 739 | 625 | 2922 | 1829750 | 00 | 0.00 | N | 5 | -79 | |
| 532 | 20221216 | 729 | 729 | 729 | 729 | 10 | 7290 | 00 | 0.00 | N | 2 | 89 | |
| 533 | 20221215 | 640 | 749 | 749 | 640 | 3720 | 2380909 | 00 | 0.00 | N | 5 | -111 | |
| 534 | 20221214 | 751 | 751 | 751 | 751 | 1 | 751 | 00 | 0.00 | N | 5 | -3 | |
| 535 | 20221213 | 754 | 754 | 754 | 754 | 0 | 0 | 00 | 0.00 | N | 3 | -2 | |
| 536 | 20221212 | 756 | 681 | 756 | 681 | 2203 | 1600423 | 00 | 0.00 | N | 5 | -1 | |
| 537 | 20221209 | 757 | 720 | 759 | 680 | 4382 | 3044507 | 00 | 0.00 | N | 5 | -43 | |
| 538 | 20221208 | 800 | 800 | 800 | 800 | 1 | 800 | 00 | 0.00 | N | 2 | 60 | |
| 539 | 20221207 | 740 | 735 | 740 | 735 | 60 | 44105 | 00 | 0.00 | N | 2 | 4 | |
| 540 | 20221206 | 736 | 740 | 740 | 612 | 311 | 204239 | 00 | 0.00 | N | 2 | 36 | |
| 541 | 20221205 | 700 | 650 | 700 | 650 | 536 | 348450 | 00 | 0.00 | N | 2 | 50 | |
| 542 | 20221202 | 650 | 650 | 650 | 650 | 1604 | 1042600 | 00 | 0.00 | N | 5 | -29 | |
| 543 | 20221201 | 679 | 719 | 719 | 679 | 264 | 179495 | 00 | 0.00 | N | 2 | 42 | |
| 544 | 20221130 | 637 | 700 | 700 | 636 | 1969 | 1330204 | 00 | 0.00 | N | 5 | -102 | |
| 545 | 20221129 | 739 | 739 | 739 | 739 | 19 | 14041 | 00 | 0.00 | N | 2 | 22 | |
| 546 | 20221128 | 717 | 717 | 717 | 717 | 1 | 717 | 00 | 0.00 | N | 5 | -23 | |
| 547 | 20221125 | 740 | 790 | 790 | 740 | 1908 | 1487470 | 00 | 0.00 | N | 2 | 13 | |
| 548 | 20221124 | 727 | 728 | 728 | 727 | 2 | 1455 | 00 | 0.00 | N | 5 | -4 | |
| 549 | 20221123 | 731 | 735 | 735 | 731 | 102 | 74866 | 00 | 0.00 | N | 5 | -8 | |
| 550 | 20221122 | 739 | 739 | 739 | 739 | 10 | 7390 | 00 | 0.00 | N | 2 | 60 | |
| 551 | 20221121 | 679 | 680 | 680 | 679 | 11 | 7479 | 00 | 0.00 | N | 3 | 0 | |
| 552 | 20221118 | 679 | 714 | 714 | 620 | 5115 | 3178574 | 00 | 0.00 | N | 5 | -35 | |
| 553 | 20221117 | 714 | 714 | 714 | 714 | 509 | 363426 | 00 | 0.00 | N | 4 | -125 | |
| 554 | 20221116 | 839 | 839 | 839 | 839 | 1 | 839 | 00 | 0.00 | N | 2 | 105 | |
| 555 | 20221115 | 734 | 738 | 738 | 700 | 203 | 148972 | 00 | 0.00 | N | 2 | 4 | |
| 556 | 20221114 | 730 | 740 | 740 | 730 | 11 | 8040 | 00 | 0.00 | N | 2 | 40 | |
| 557 | 20221111 | 690 | 717 | 717 | 690 | 91 | 64095 | 00 | 0.00 | N | 5 | -29 | |
| 558 | 20221110 | 719 | 723 | 723 | 719 | 3 | 2161 | 00 | 0.00 | N | 5 | -5 | |
| 559 | 20221109 | 724 | 630 | 724 | 630 | 175 | 111284 | 00 | 0.00 | N | 5 | -8 | |
| 560 | 20221108 | 732 | 738 | 738 | 732 | 2 | 1470 | 00 | 0.00 | N | 5 | -7 | |
| 561 | 20221107 | 739 | 739 | 739 | 739 | 1 | 739 | 00 | 0.00 | N | 2 | 5 | |
| 562 | 20221104 | 734 | 734 | 734 | 734 | 1 | 734 | 00 | 0.00 | N | 2 | 2 | |
| 563 | 20221103 | 732 | 732 | 732 | 732 | 0 | 0 | 00 | 0.00 | N | 3 | -7 | |
| 564 | 20221102 | 739 | 735 | 739 | 735 | 31 | 22789 | 00 | 0.00 | N | 2 | 7 | |
| 565 | 20221101 | 732 | 733 | 733 | 732 | 101 | 73933 | 00 | 0.00 | N | 2 | 3 | |
| 566 | 20221031 | 729 | 729 | 729 | 729 | 1 | 729 | 00 | 0.00 | N | 5 | -3 | |
| 567 | 20221028 | 732 | 739 | 739 | 732 | 3 | 2206 | 00 | 0.00 | N | 5 | -4 | |
| 568 | 20221027 | 736 | 719 | 736 | 719 | 2 | 1455 | 00 | 0.00 | N | 2 | 7 | |
| 569 | 20221026 | 729 | 729 | 729 | 729 | 1 | 729 | 00 | 0.00 | N | 5 | -4 | |
| 570 | 20221025 | 733 | 738 | 738 | 733 | 101 | 74038 | 00 | 0.00 | N | 2 | 9 | |
| 571 | 20221024 | 724 | 724 | 724 | 724 | 0 | 0 | 00 | 0.00 | N | 3 | -15 | |
| 572 | 20221021 | 739 | 739 | 739 | 739 | 1 | 739 | 00 | 0.00 | N | 2 | 17 | |
| 573 | 20221020 | 722 | 740 | 740 | 574 | 4569 | 2623070 | 00 | 0.00 | N | 2 | 47 | |
| 574 | 20221019 | 675 | 699 | 699 | 546 | 15 | 10156 | 00 | 0.00 | N | 2 | 47 | |
| 575 | 20221018 | 628 | 630 | 630 | 545 | 1229 | 671056 | 00 | 0.00 | N | 5 | -2 | |
| 576 | 20221017 | 630 | 640 | 640 | 630 | 2302 | 1450610 | 00 | 0.00 | N | 3 | 0 | |
| 577 | 20221014 | 630 | 540 | 630 | 540 | 1116 | 603630 | 00 | 0.00 | N | 3 | 0 | |
| 578 | 20221013 | 630 | 569 | 640 | 550 | 214 | 126700 | 00 | 0.00 | N | 5 | -10 | |
| 579 | 20221012 | 640 | 640 | 640 | 640 | 11 | 7040 | 00 | 0.00 | N | 5 | -29 | |
| 580 | 20221011 | 669 | 707 | 707 | 669 | 2 | 1376 | 00 | 0.00 | N | 5 | -12 | |
| 581 | 20221007 | 681 | 719 | 719 | 681 | 8 | 5553 | 00 | 0.00 | N | 5 | -46 | |
| 582 | 20221006 | 727 | 661 | 727 | 661 | 14 | 9914 | 00 | 0.00 | N | 2 | 66 | |
| 583 | 20221005 | 661 | 675 | 675 | 620 | 2296 | 1464667 | 00 | 0.00 | N | 5 | -62 | |
| 584 | 20221004 | 723 | 723 | 723 | 723 | 1 | 723 | 00 | 0.00 | N | 5 | -4 | |
| 585 | 20220930 | 727 | 631 | 727 | 631 | 2512 | 1585169 | 00 | 0.00 | N | 5 | -15 | |
| 586 | 20220929 | 742 | 744 | 744 | 742 | 3 | 2230 | 00 | 0.00 | N | 5 | -4 | |
| 587 | 20220928 | 746 | 746 | 746 | 746 | 1 | 746 | 00 | 0.00 | N | 2 | 56 | |
| 588 | 20220927 | 690 | 729 | 729 | 690 | 110 | 76290 | 00 | 0.00 | N | 2 | 47 | |
| 589 | 20220926 | 643 | 729 | 729 | 600 | 1711 | 1028163 | 00 | 0.00 | N | 5 | -32 | |
| 590 | 20220923 | 675 | 615 | 694 | 615 | 4622 | 2871675 | 00 | 0.00 | N | 5 | -22 | |
| 591 | 20220922 | 697 | 699 | 699 | 697 | 12 | 8368 | 00 | 0.00 | N | 5 | -11 | |
| 592 | 20220921 | 708 | 708 | 708 | 708 | 10 | 7080 | 00 | 0.00 | N | 2 | 48 | |
| 593 | 20220920 | 660 | 660 | 660 | 660 | 1500 | 990000 | 00 | 0.00 | N | 5 | -108 | |
| 594 | 20220919 | 768 | 699 | 768 | 699 | 13121 | 9616030 | 00 | 0.00 | N | 2 | 40 | |
| 595 | 20220916 | 728 | 728 | 728 | 728 | 0 | 0 | 00 | 0.00 | N | 3 | -28 | |
| 596 | 20220915 | 756 | 769 | 769 | 611 | 39 | 25238 | 00 | 0.00 | N | 2 | 57 | |
| 597 | 20220914 | 699 | 700 | 700 | 650 | 106 | 74049 | 00 | 0.00 | N | 5 | -1 | |
| 598 | 20220913 | 700 | 700 | 700 | 700 | 127 | 88900 | 00 | 0.00 | N | 5 | -9 | |
| 599 | 20220908 | 709 | 709 | 709 | 709 | 713 | 505517 | 00 | 0.00 | N | 5 | -20 | |
| 600 | 20220907 | 729 | 729 | 729 | 729 | 2 | 1458 | 00 | 0.00 | N | 5 | -19 | |
| 601 | 20220906 | 748 | 750 | 779 | 665 | 1588 | 1057978 | 00 | 0.00 | N | 5 | -2 | |
| 602 | 20220905 | 750 | 781 | 781 | 750 | 2 | 1531 | 00 | 0.00 | N | 5 | -31 | |
| 603 | 20220902 | 781 | 779 | 781 | 779 | 10201 | 7956979 | 00 | 0.00 | N | 5 | -1 | |
| 604 | 20220901 | 782 | 781 | 782 | 665 | 3897 | 2768430 | 00 | 0.00 | N | 2 | 2 | |
| 605 | 20220831 | 780 | 675 | 780 | 672 | 3182 | 2138428 | 00 | 0.00 | N | 5 | -10 | |
| 606 | 20220830 | 790 | 790 | 790 | 790 | 1 | 790 | 00 | 0.00 | N | 2 | 13 | |
| 607 | 20220829 | 777 | 780 | 780 | 777 | 2 | 1557 | 00 | 0.00 | N | 2 | 10 | |
| 608 | 20220826 | 767 | 789 | 789 | 650 | 983 | 696420 | 00 | 0.00 | N | 2 | 47 | |
| 609 | 20220825 | 720 | 636 | 742 | 636 | 184 | 126236 | 00 | 0.00 | N | 5 | -26 | |
| 610 | 20220824 | 746 | 621 | 746 | 621 | 135 | 85085 | 00 | 0.00 | N | 2 | 24 | |
| 611 | 20220823 | 722 | 725 | 725 | 700 | 12 | 8645 | 00 | 0.00 | N | 5 | -7 | |
| 612 | 20220822 | 729 | 773 | 773 | 661 | 2416 | 1609436 | 00 | 0.00 | N | 5 | -48 | |
| 613 | 20220819 | 777 | 774 | 777 | 774 | 2 | 1551 | 00 | 0.00 | N | 2 | 3 | |
| 614 | 20220818 | 774 | 788 | 788 | 640 | 2856 | 1872514 | 00 | 0.00 | N | 2 | 26 | |
| 615 | 20220817 | 748 | 750 | 750 | 650 | 317 | 215536 | 00 | 0.00 | N | 2 | 68 | |
| 616 | 20220816 | 680 | 773 | 773 | 680 | 689 | 469357 | 00 | 0.00 | N | 5 | -4 | |
| 617 | 20220812 | 684 | 700 | 700 | 684 | 630 | 438798 | 00 | 0.00 | N | 5 | -93 | |
| 618 | 20220811 | 777 | 783 | 783 | 777 | 33 | 25647 | 00 | 0.00 | N | 2 | 88 | |
| 619 | 20220810 | 689 | 610 | 690 | 610 | 3288 | 2118310 | 00 | 0.00 | N | 5 | -8 | |
| 620 | 20220809 | 697 | 699 | 699 | 622 | 1310 | 877170 | 00 | 0.00 | N | 5 | -2 | |
| 621 | 20220808 | 699 | 760 | 760 | 669 | 1094 | 752770 | 00 | 0.00 | N | 5 | -86 | |
| 622 | 20220805 | 785 | 789 | 789 | 785 | 11 | 8639 | 00 | 0.00 | N | 2 | 11 | |
| 623 | 20220804 | 774 | 700 | 778 | 650 | 2012 | 1409094 | 00 | 0.00 | N | 2 | 74 | |
| 624 | 20220803 | 700 | 690 | 774 | 670 | 3552 | 2495791 | 00 | 0.00 | N | 5 | -64 | |
| 625 | 20220802 | 764 | 784 | 784 | 638 | 30420 | 19900314 | 00 | 0.00 | N | 2 | 14 | |
| 626 | 20220801 | 750 | 794 | 794 | 690 | 1534 | 1073226 | 00 | 0.00 | N | 5 | -37 | |
| 627 | 20220729 | 787 | 793 | 793 | 787 | 21 | 16533 | 00 | 0.00 | N | 2 | 4 | |
| 628 | 20220728 | 783 | 675 | 784 | 675 | 7503 | 5064850 | 00 | 0.00 | N | 5 | -2 | |
| 629 | 20220727 | 785 | 775 | 840 | 715 | 7501 | 5437250 | 00 | 0.00 | N | 2 | 10 | |
| 630 | 20220726 | 775 | 795 | 795 | 775 | 272 | 210820 | 00 | 0.00 | N | 2 | 1 | |
| 631 | 20220725 | 774 | 774 | 774 | 774 | 2382 | 1843668 | 00 | 0.00 | N | 5 | -3 | |
| 632 | 20220722 | 777 | 789 | 789 | 777 | 19 | 14945 | 00 | 0.00 | N | 5 | -12 | |
| 633 | 20220721 | 789 | 800 | 800 | 710 | 7460 | 5370389 | 00 | 0.00 | N | 5 | -15 | |
| 634 | 20220720 | 804 | 795 | 843 | 725 | 779 | 619081 | 00 | 0.00 | N | 2 | 9 | |
| 635 | 20220719 | 795 | 800 | 803 | 794 | 4683 | 3736501 | 00 | 0.00 | N | 5 | -8 | |
| 636 | 20220718 | 803 | 889 | 889 | 780 | 157 | 124265 | 00 | 0.00 | N | 2 | 24 | |
| 637 | 20220715 | 779 | 800 | 800 | 685 | 6386 | 4572159 | 00 | 0.00 | N | 5 | -21 | |
| 638 | 20220714 | 800 | 800 | 800 | 800 | 1577 | 1261600 | 00 | 0.00 | N | 5 | -45 | |
| 639 | 20220713 | 845 | 845 | 845 | 845 | 1 | 845 | 00 | 0.00 | N | 2 | 95 | |
| 640 | 20220712 | 750 | 845 | 845 | 750 | 3 | 2345 | 00 | 0.00 | N | 5 | -50 | |
| 641 | 20220711 | 800 | 800 | 800 | 716 | 3 | 2316 | 00 | 0.00 | N | 2 | 1 | |
| 642 | 20220708 | 799 | 800 | 800 | 799 | 27 | 21589 | 00 | 0.00 | N | 5 | -4 | |
| 643 | 20220707 | 803 | 846 | 846 | 707 | 5 | 4034 | 00 | 0.00 | N | 2 | 14 | |
| 644 | 20220706 | 789 | 789 | 789 | 789 | 294 | 231966 | 00 | 0.00 | N | 5 | -1 | |
| 645 | 20220705 | 790 | 790 | 790 | 790 | 2 | 1580 | 00 | 0.00 | N | 5 | -3 | |
| 646 | 20220704 | 793 | 879 | 879 | 731 | 767 | 607772 | 00 | 0.00 | N | 2 | 4 | |
| 647 | 20220701 | 789 | 701 | 799 | 701 | 32 | 24616 | 00 | 0.00 | N | 2 | 88 | |
| 648 | 20220630 | 701 | 772 | 772 | 700 | 4 | 2873 | 00 | 0.00 | N | 5 | -71 | |
| 649 | 20220629 | 772 | 849 | 849 | 759 | 720 | 553337 | 00 | 0.00 | N | 5 | -6 | |
| 650 | 20220628 | 778 | 715 | 789 | 715 | 251 | 180875 | 00 | 0.00 | N | 5 | -21 | |
| 651 | 20220627 | 799 | 886 | 886 | 735 | 3603 | 2713864 | 00 | 0.00 | N | 2 | 1 | |
| 652 | 20220624 | 798 | 800 | 800 | 798 | 651 | 520729 | 00 | 0.00 | N | 5 | -61 | |
| 653 | 20220623 | 859 | 800 | 869 | 753 | 14667 | 11067135 | 00 | 0.00 | N | 5 | -26 | |
| 654 | 20220622 | 885 | 887 | 887 | 760 | 12942 | 10009922 | 00 | 0.00 | N | 5 | -4 | |
| 655 | 20220621 | 889 | 889 | 889 | 889 | 1 | 889 | 00 | 0.00 | N | 2 | 72 | |
| 656 | 20220620 | 817 | 716 | 820 | 716 | 3897 | 3070737 | 00 | 0.00 | N | 2 | 77 | |
| 657 | 20220617 | 740 | 799 | 879 | 731 | 3373 | 2568615 | 00 | 0.00 | N | 5 | -107 | |
| 658 | 20220616 | 847 | 849 | 849 | 847 | 2 | 1696 | 00 | 0.00 | N | 5 | -39 | |
| 659 | 20220615 | 886 | 886 | 886 | 886 | 1 | 886 | 00 | 0.00 | N | 2 | 59 | |
| 660 | 20220614 | 827 | 829 | 829 | 827 | 13 | 10771 | 00 | 0.00 | N | 5 | -3 | |
| 661 | 20220613 | 830 | 770 | 830 | 770 | 2010 | 1548300 | 00 | 0.00 | N | 5 | -56 | |
| 662 | 20220610 | 886 | 886 | 886 | 886 | 0 | 0 | 00 | 0.00 | N | 3 | -4 | |
| 663 | 20220609 | 890 | 800 | 899 | 800 | 1955 | 1750599 | 00 | 0.00 | N | 5 | -9 | |
| 664 | 20220608 | 899 | 899 | 899 | 899 | 1 | 899 | 00 | 0.00 | N | 2 | 13 | |
| 665 | 20220607 | 886 | 888 | 888 | 761 | 1356 | 1177291 | 00 | 0.00 | N | 2 | 5 | |
| 666 | 20220603 | 881 | 846 | 881 | 830 | 10008 | 8489728 | 00 | 0.00 | N | 2 | 34 | |
| 667 | 20220602 | 847 | 849 | 849 | 847 | 2 | 1696 | 00 | 0.00 | N | 5 | -1 | |
| 668 | 20220531 | 848 | 848 | 850 | 750 | 2576 | 2028555 | 00 | 0.00 | N | 3 | 0 | |
| 669 | 20220530 | 848 | 710 | 930 | 710 | 16 | 14147 | 00 | 0.00 | N | 2 | 38 | |
| 670 | 20220527 | 810 | 839 | 839 | 810 | 1006 | 819805 | 00 | 0.00 | N | 5 | -14 | |
| 671 | 20220526 | 824 | 800 | 850 | 800 | 1686 | 1384914 | 00 | 0.00 | N | 5 | -1 | |
| 672 | 20220525 | 825 | 840 | 845 | 819 | 19303 | 16220262 | 00 | 0.00 | N | 2 | 6 | |
| 673 | 20220524 | 819 | 848 | 848 | 819 | 2004 | 1674877 | 00 | 0.00 | N | 5 | -2 | |
| 674 | 20220523 | 821 | 849 | 849 | 731 | 497 | 363515 | 00 | 0.00 | N | 2 | 22 | |
| 675 | 20220520 | 799 | 730 | 819 | 730 | 1098 | 839865 | 00 | 0.00 | N | 5 | -21 | |
| 676 | 20220519 | 820 | 823 | 823 | 820 | 2 | 1643 | 00 | 0.00 | N | 5 | -3 | |
| 677 | 20220518 | 823 | 827 | 827 | 733 | 1375 | 1023434 | 00 | 0.00 | N | 5 | -3 | |
| 678 | 20220517 | 826 | 826 | 826 | 826 | 1 | 826 | 00 | 0.00 | N | 2 | 14 | |
| 679 | 20220516 | 812 | 816 | 816 | 800 | 14 | 11364 | 00 | 0.00 | N | 5 | -5 |