35 KiB
35 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20241129 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 4 | 20241128 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | Y | 0 | 0 | |
| 5 | 20241127 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 6 | 20241126 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 7 | 20241125 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 8 | 20241122 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 9 | 20241121 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20241120 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 11 | 20241119 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 12 | 20241118 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 13 | 20241115 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 14 | 20241114 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 15 | 20241113 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 16 | 20241112 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 17 | 20241111 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 18 | 20241108 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 19 | 20241107 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 20 | 20241106 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 21 | 20241105 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 22 | 20241104 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 23 | 20241101 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 24 | 20241031 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 25 | 20241030 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 26 | 20241029 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 27 | 20241028 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 28 | 20241025 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 29 | 20241024 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 30 | 20241023 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 31 | 20241022 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 32 | 20241021 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 33 | 20241018 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 34 | 20241017 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 35 | 20241016 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 36 | 20241015 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 37 | 20241014 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 38 | 20241011 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 39 | 20241010 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 40 | 20241008 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 41 | 20241007 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 42 | 20241004 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 43 | 20241002 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 44 | 20240930 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 45 | 20240927 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 46 | 20240926 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 47 | 20240925 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 48 | 20240924 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 49 | 20240923 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 50 | 20240920 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 51 | 20240919 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 52 | 20240913 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 53 | 20240912 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 54 | 20240911 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 55 | 20240910 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 56 | 20240909 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 57 | 20240906 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 58 | 20240905 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 59 | 20240904 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 60 | 20240903 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 61 | 20240902 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 62 | 20240830 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 63 | 20240829 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 64 | 20240828 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 65 | 20240827 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 66 | 20240826 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 67 | 20240823 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 68 | 20240822 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 69 | 20240821 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 70 | 20240820 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 71 | 20240819 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 72 | 20240816 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 73 | 20240814 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 74 | 20240813 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 75 | 20240812 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 76 | 20240809 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 77 | 20240808 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 78 | 20240807 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 79 | 20240806 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 80 | 20240805 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 81 | 20240802 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 82 | 20240801 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 83 | 20240731 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 84 | 20240730 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 85 | 20240729 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 86 | 20240726 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 87 | 20240725 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 88 | 20240724 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 89 | 20240723 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 90 | 20240722 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 91 | 20240719 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 92 | 20240718 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 93 | 20240717 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 94 | 20240716 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 95 | 20240715 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 96 | 20240712 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 97 | 20240711 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 98 | 20240710 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 99 | 20240709 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 100 | 20240708 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 101 | 20240705 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 102 | 20240704 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 103 | 20240703 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 104 | 20240702 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 105 | 20240701 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 106 | 20240628 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 107 | 20240627 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 108 | 20240626 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 109 | 20240625 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 110 | 20240624 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 111 | 20240621 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 112 | 20240620 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 113 | 20240619 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 114 | 20240618 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 115 | 20240617 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 116 | 20240614 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 117 | 20240613 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 118 | 20240612 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 119 | 20240611 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 120 | 20240610 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 121 | 20240607 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 122 | 20240605 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 123 | 20240604 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 124 | 20240603 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 125 | 20240531 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 126 | 20240530 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 127 | 20240529 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 128 | 20240528 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 129 | 20240527 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 130 | 20240524 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 131 | 20240523 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 132 | 20240522 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 133 | 20240521 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 134 | 20240520 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 135 | 20240517 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 136 | 20240516 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 137 | 20240514 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 138 | 20240513 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 139 | 20240510 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 140 | 20240509 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 141 | 20240508 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 142 | 20240507 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 143 | 20240503 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 144 | 20240502 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 145 | 20240430 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 146 | 20240429 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 147 | 20240426 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 148 | 20240425 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 149 | 20240424 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 150 | 20240423 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 151 | 20240422 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 152 | 20240419 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 153 | 20240418 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 154 | 20240417 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 155 | 20240416 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 156 | 20240415 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 157 | 20240412 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 158 | 20240411 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 159 | 20240409 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 160 | 20240408 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 161 | 20240405 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 162 | 20240404 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 163 | 20240403 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 164 | 20240402 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 165 | 20240401 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 166 | 20240329 | 789 | 789 | 789 | 789 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 167 | 20240328 | 789 | 720 | 793 | 718 | 6336714 | 4871169773 | 00 | 0.00 | N | 2 | 95 | |
| 168 | 20240327 | 694 | 740 | 740 | 656 | 3505176 | 2428780664 | 00 | 0.00 | N | 5 | -56 | |
| 169 | 20240326 | 750 | 797 | 817 | 722 | 3272008 | 2466376644 | 00 | 0.00 | N | 5 | -46 | |
| 170 | 20240325 | 796 | 750 | 820 | 730 | 5673240 | 4437951346 | 00 | 0.00 | N | 2 | 86 | |
| 171 | 20240322 | 710 | 699 | 749 | 682 | 2737273 | 1958958671 | 00 | 0.00 | N | 3 | 0 | |
| 172 | 20240321 | 710 | 648 | 774 | 621 | 9016356 | 6399588324 | 00 | 0.00 | N | 2 | 39 | |
| 173 | 20240320 | 671 | 673 | 756 | 632 | 9567239 | 6680142456 | 00 | 0.00 | N | 5 | -2 | |
| 174 | 20240319 | 673 | 835 | 881 | 592 | 27988752 | 19246618352 | 00 | 0.00 | N | 5 | -117 | |
| 175 | 20240318 | 790 | 1125 | 1224 | 790 | 11099855 | 10130172741 | 00 | 0.00 | N | 4 | -338 | |
| 176 | 20240315 | 1128 | 1300 | 1329 | 1070 | 6142882 | 7555244904 | 00 | 0.00 | N | 5 | -222 | |
| 177 | 20240314 | 1350 | 1297 | 1375 | 1182 | 17302600 | 22394405808 | 00 | 0.00 | N | 2 | 89 | |
| 178 | 20240313 | 1261 | 1165 | 1261 | 1020 | 15383336 | 18556000320 | 00 | 0.00 | N | 1 | 291 | |
| 179 | 20240312 | 970 | 954 | 1000 | 940 | 1454196 | 1425620643 | 00 | 0.00 | N | 2 | 14 | |
| 180 | 20240311 | 956 | 829 | 1008 | 829 | 4204834 | 4004621655 | 00 | 0.00 | N | 2 | 129 | |
| 181 | 20240308 | 827 | 827 | 835 | 790 | 473187 | 386086050 | 00 | 0.00 | N | 5 | -9 | |
| 182 | 20240307 | 836 | 855 | 860 | 784 | 534991 | 447432978 | 00 | 0.00 | N | 5 | -24 | |
| 183 | 20240306 | 860 | 865 | 875 | 818 | 524587 | 444065740 | 00 | 0.00 | N | 2 | 2 | |
| 184 | 20240305 | 858 | 900 | 918 | 836 | 584168 | 501337358 | 00 | 0.00 | N | 5 | -35 | |
| 185 | 20240304 | 893 | 960 | 968 | 888 | 990149 | 900289089 | 00 | 0.00 | N | 5 | -82 | |
| 186 | 20240229 | 975 | 1002 | 1010 | 960 | 369997 | 362840683 | 00 | 0.00 | N | 5 | -30 | |
| 187 | 20240228 | 1005 | 985 | 1024 | 918 | 1563012 | 1532052855 | 00 | 0.00 | N | 2 | 10 | |
| 188 | 20240227 | 995 | 897 | 999 | 862 | 1949399 | 1837808880 | 00 | 0.00 | N | 2 | 115 | |
| 189 | 20240226 | 880 | 910 | 928 | 850 | 651591 | 578275786 | 00 | 0.00 | N | 5 | -30 | |
| 190 | 20240223 | 910 | 935 | 961 | 897 | 354204 | 321884452 | 00 | 0.00 | N | 5 | -25 | |
| 191 | 20240222 | 935 | 900 | 968 | 900 | 378597 | 346897299 | 00 | 0.00 | N | 2 | 6 | |
| 192 | 20240221 | 929 | 930 | 984 | 927 | 789393 | 747163166 | 00 | 0.00 | N | 5 | -4 | |
| 193 | 20240220 | 933 | 921 | 937 | 880 | 724104 | 655438717 | 00 | 0.00 | N | 2 | 14 | |
| 194 | 20240219 | 919 | 950 | 968 | 905 | 1041229 | 967644007 | 00 | 0.00 | N | 5 | -57 | |
| 195 | 20240216 | 976 | 867 | 989 | 867 | 3620316 | 3412149349 | 00 | 0.00 | N | 2 | 113 | |
| 196 | 20240215 | 863 | 775 | 885 | 764 | 2100817 | 1787278596 | 00 | 0.00 | N | 2 | 88 | |
| 197 | 20240214 | 775 | 729 | 782 | 720 | 650505 | 496017875 | 00 | 0.00 | N | 2 | 30 | |
| 198 | 20240213 | 745 | 769 | 769 | 715 | 779050 | 572742487 | 00 | 0.00 | N | 5 | -24 | |
| 199 | 20240208 | 769 | 751 | 826 | 728 | 1232759 | 959459318 | 00 | 0.00 | N | 2 | 17 | |
| 200 | 20240207 | 752 | 770 | 771 | 715 | 830158 | 609658095 | 00 | 0.00 | N | 5 | -17 | |
| 201 | 20240206 | 769 | 779 | 783 | 718 | 1291174 | 954450674 | 00 | 0.00 | N | 5 | -10 | |
| 202 | 20240205 | 779 | 832 | 838 | 763 | 1102539 | 870893387 | 00 | 0.00 | N | 5 | -61 | |
| 203 | 20240202 | 840 | 909 | 919 | 802 | 1443063 | 1225561647 | 00 | 0.00 | N | 5 | -77 | |
| 204 | 20240201 | 917 | 903 | 926 | 871 | 561330 | 505229600 | 00 | 0.00 | N | 2 | 2 | |
| 205 | 20240131 | 915 | 935 | 936 | 910 | 392985 | 361972289 | 00 | 0.00 | N | 5 | -20 | |
| 206 | 20240130 | 935 | 950 | 958 | 920 | 370206 | 346553611 | 00 | 0.00 | N | 5 | -28 | |
| 207 | 20240129 | 963 | 956 | 975 | 835 | 1160028 | 1047848791 | 00 | 0.00 | N | 2 | 7 | |
| 208 | 20240126 | 956 | 959 | 974 | 947 | 406587 | 388693855 | 00 | 0.00 | N | 5 | -15 | |
| 209 | 20240125 | 971 | 983 | 983 | 958 | 402892 | 390753591 | 00 | 0.00 | N | 5 | -16 | |
| 210 | 20240124 | 987 | 984 | 996 | 970 | 257510 | 251729069 | 00 | 0.00 | N | 5 | -2 | |
| 211 | 20240123 | 989 | 997 | 997 | 975 | 273025 | 268027974 | 00 | 0.00 | N | 5 | -2 | |
| 212 | 20240122 | 991 | 1010 | 1010 | 976 | 240040 | 236544971 | 00 | 0.00 | N | 2 | 1 | |
| 213 | 20240119 | 990 | 997 | 1010 | 979 | 477585 | 472181808 | 00 | 0.00 | N | 5 | -7 | |
| 214 | 20240118 | 997 | 1028 | 1040 | 989 | 483738 | 485452484 | 00 | 0.00 | N | 5 | -35 | |
| 215 | 20240117 | 1032 | 987 | 1032 | 975 | 954958 | 962327929 | 00 | 0.00 | N | 2 | 37 | |
| 216 | 20240116 | 995 | 1004 | 1010 | 982 | 361957 | 358624257 | 00 | 0.00 | N | 5 | -9 | |
| 217 | 20240115 | 1004 | 1025 | 1025 | 985 | 327300 | 327741295 | 00 | 0.00 | N | 5 | -22 | |
| 218 | 20240112 | 1026 | 1023 | 1035 | 1009 | 420546 | 428605102 | 00 | 0.00 | N | 2 | 3 | |
| 219 | 20240111 | 1023 | 1012 | 1030 | 1007 | 345464 | 351172944 | 00 | 0.00 | N | 2 | 11 | |
| 220 | 20240110 | 1012 | 1032 | 1034 | 994 | 707363 | 716009672 | 00 | 0.00 | N | 5 | -20 | |
| 221 | 20240109 | 1032 | 992 | 1041 | 987 | 551609 | 561471194 | 00 | 0.00 | N | 2 | 42 | |
| 222 | 20240108 | 990 | 1036 | 1036 | 978 | 395398 | 391369328 | 00 | 0.00 | N | 2 | 1 | |
| 223 | 20240105 | 989 | 1000 | 1017 | 901 | 1262561 | 1208619740 | 00 | 0.00 | N | 5 | -5 | |
| 224 | 20240104 | 994 | 1060 | 1060 | 988 | 766642 | 769648640 | 00 | 0.00 | N | 5 | -57 | |
| 225 | 20240103 | 1051 | 1053 | 1064 | 1040 | 323280 | 340716968 | 00 | 0.00 | N | 5 | -13 | |
| 226 | 20240102 | 1064 | 1008 | 1088 | 1004 | 1239621 | 1298203106 | 00 | 0.00 | N | 2 | 64 | |
| 227 | 20231228 | 1000 | 990 | 1000 | 976 | 402924 | 398535346 | 00 | 0.00 | N | 2 | 7 | |
| 228 | 20231227 | 993 | 1001 | 1008 | 967 | 914536 | 896199642 | 00 | 0.00 | N | 5 | -7 | |
| 229 | 20231226 | 1000 | 1003 | 1029 | 994 | 877470 | 883776298 | 00 | 0.00 | N | 2 | 6 | |
| 230 | 20231222 | 994 | 1040 | 1040 | 989 | 888528 | 888354173 | 00 | 0.00 | N | 5 | -46 | |
| 231 | 20231221 | 1040 | 1007 | 1105 | 996 | 964696 | 985987850 | 00 | 0.00 | N | 2 | 27 | |
| 232 | 20231220 | 1013 | 1038 | 1038 | 1004 | 358488 | 365037634 | 00 | 0.00 | N | 5 | -3 | |
| 233 | 20231219 | 1016 | 1022 | 1040 | 1003 | 509963 | 517990188 | 00 | 0.00 | N | 5 | -6 | |
| 234 | 20231218 | 1022 | 1115 | 1120 | 1009 | 1530030 | 1592921802 | 00 | 0.00 | N | 5 | -82 | |
| 235 | 20231215 | 1104 | 1200 | 1205 | 1098 | 1831265 | 2071106012 | 00 | 0.00 | N | 5 | -101 | |
| 236 | 20231214 | 1205 | 1189 | 1221 | 1155 | 964022 | 1157195457 | 00 | 0.00 | N | 2 | 18 | |
| 237 | 20231213 | 1187 | 1175 | 1250 | 1165 | 1300430 | 1564210566 | 00 | 0.00 | N | 2 | 13 | |
| 238 | 20231212 | 1174 | 1110 | 1184 | 1080 | 1080911 | 1232021608 | 00 | 0.00 | N | 2 | 72 | |
| 239 | 20231211 | 1102 | 1079 | 1178 | 1068 | 1767875 | 1989333786 | 00 | 0.00 | N | 2 | 38 | |
| 240 | 20231208 | 1064 | 1200 | 1232 | 1013 | 2941509 | 3376624229 | 00 | 0.00 | N | 5 | -119 | |
| 241 | 20231207 | 1183 | 1096 | 1198 | 1076 | 2432221 | 2826062620 | 00 | 0.00 | N | 2 | 87 | |
| 242 | 20231206 | 1096 | 1090 | 1114 | 1039 | 739644 | 787909972 | 00 | 0.00 | N | 2 | 2 | |
| 243 | 20231205 | 1094 | 1093 | 1120 | 1082 | 481743 | 528661611 | 00 | 0.00 | N | 2 | 2 | |
| 244 | 20231204 | 1092 | 1087 | 1143 | 1070 | 1491341 | 1653898879 | 00 | 0.00 | N | 3 | 0 | |
| 245 | 20231201 | 1092 | 1022 | 1111 | 1020 | 1010420 | 1096895119 | 00 | 0.00 | N | 2 | 53 | |
| 246 | 20231130 | 1039 | 1072 | 1077 | 1020 | 734590 | 762588978 | 00 | 0.00 | N | 5 | -34 | |
| 247 | 20231129 | 1073 | 1090 | 1099 | 1046 | 781319 | 836358101 | 00 | 0.00 | N | 2 | 4 | |
| 248 | 20231128 | 1069 | 1010 | 1084 | 1009 | 1224594 | 1277546318 | 00 | 0.00 | N | 2 | 61 | |
| 249 | 20231127 | 1008 | 1000 | 1018 | 984 | 461680 | 461892103 | 00 | 0.00 | N | 2 | 12 | |
| 250 | 20231124 | 996 | 984 | 1005 | 967 | 439548 | 431488110 | 00 | 0.00 | N | 2 | 7 | |
| 251 | 20231123 | 989 | 994 | 994 | 974 | 237907 | 233448527 | 00 | 0.00 | N | 5 | -6 | |
| 252 | 20231122 | 995 | 985 | 1002 | 966 | 342867 | 337521772 | 00 | 0.00 | N | 2 | 9 | |
| 253 | 20231121 | 986 | 1000 | 1000 | 965 | 501098 | 489928704 | 00 | 0.00 | N | 5 | -14 | |
| 254 | 20231120 | 1000 | 1006 | 1006 | 957 | 1077159 | 1048692627 | 00 | 0.00 | N | 5 | -7 | |
| 255 | 20231117 | 1007 | 1000 | 1008 | 981 | 436464 | 432768215 | 00 | 0.00 | N | 5 | -2 | |
| 256 | 20231116 | 1009 | 1024 | 1024 | 988 | 553415 | 552420590 | 00 | 0.00 | N | 5 | -16 | |
| 257 | 20231115 | 1025 | 1017 | 1028 | 980 | 609161 | 614985922 | 00 | 0.00 | N | 2 | 5 | |
| 258 | 20231114 | 1020 | 990 | 1021 | 989 | 292091 | 295364361 | 00 | 0.00 | N | 2 | 28 | |
| 259 | 20231113 | 992 | 1024 | 1038 | 984 | 815743 | 815227620 | 00 | 0.00 | N | 5 | -32 | |
| 260 | 20231110 | 1024 | 1017 | 1034 | 1000 | 475391 | 480972583 | 00 | 0.00 | N | 2 | 4 | |
| 261 | 20231109 | 1020 | 1052 | 1052 | 992 | 844465 | 849508371 | 00 | 0.00 | N | 5 | -18 | |
| 262 | 20231108 | 1038 | 1058 | 1069 | 1000 | 782331 | 801066810 | 00 | 0.00 | N | 5 | -19 | |
| 263 | 20231107 | 1057 | 1045 | 1059 | 952 | 2006339 | 2018163560 | 00 | 0.00 | N | 5 | -10 | |
| 264 | 20231106 | 1067 | 1136 | 1143 | 1023 | 2007841 | 2170055164 | 00 | 0.00 | N | 5 | -79 | |
| 265 | 20231103 | 1146 | 1222 | 1238 | 1105 | 1196011 | 1373002082 | 00 | 0.00 | N | 5 | -74 | |
| 266 | 20231102 | 1220 | 1166 | 1277 | 1166 | 1235358 | 1510967578 | 00 | 0.00 | N | 2 | 49 | |
| 267 | 20231101 | 1171 | 1216 | 1229 | 1120 | 654702 | 766762257 | 00 | 0.00 | N | 5 | -44 | |
| 268 | 20231031 | 1215 | 1191 | 1276 | 1167 | 556745 | 676867396 | 00 | 0.00 | N | 2 | 27 | |
| 269 | 20231030 | 1188 | 1145 | 1251 | 1093 | 1174250 | 1401139478 | 00 | 0.00 | N | 2 | 31 | |
| 270 | 20231027 | 1157 | 1430 | 1440 | 1074 | 3730578 | 4543514993 | 00 | 0.00 | N | 5 | -286 | |
| 271 | 20231026 | 1443 | 1449 | 1475 | 1305 | 2067303 | 2871266621 | 00 | 0.00 | N | 5 | -9 | |
| 272 | 20231025 | 1452 | 1379 | 1480 | 1371 | 1937834 | 2786308209 | 00 | 0.00 | N | 2 | 73 | |
| 273 | 20231024 | 1379 | 1375 | 1388 | 1253 | 2083791 | 2792008955 | 00 | 0.00 | N | 2 | 4 | |
| 274 | 20231023 | 1375 | 1125 | 1420 | 1120 | 9037531 | 12006454301 | 00 | 0.00 | N | 2 | 255 | |
| 275 | 20231020 | 1120 | 1108 | 1124 | 1067 | 208326 | 228302747 | 00 | 0.00 | N | 2 | 5 | |
| 276 | 20231019 | 1115 | 1140 | 1147 | 1060 | 349743 | 390618253 | 00 | 0.00 | N | 5 | -25 | |
| 277 | 20231018 | 1140 | 1093 | 1152 | 1081 | 479383 | 541214358 | 00 | 0.00 | N | 2 | 40 | |
| 278 | 20231017 | 1100 | 1029 | 1130 | 1029 | 774983 | 854296786 | 00 | 0.00 | N | 2 | 67 | |
| 279 | 20231016 | 1033 | 1030 | 1045 | 998 | 405944 | 413315106 | 00 | 0.00 | N | 5 | -14 | |
| 280 | 20231013 | 1047 | 1058 | 1062 | 1033 | 221043 | 231873248 | 00 | 0.00 | N | 5 | -8 | |
| 281 | 20231012 | 1055 | 972 | 1065 | 970 | 626131 | 644511715 | 00 | 0.00 | N | 2 | 77 | |
| 282 | 20231011 | 978 | 981 | 997 | 971 | 402704 | 395458024 | 00 | 0.00 | N | 5 | -3 | |
| 283 | 20231010 | 981 | 1015 | 1029 | 981 | 604165 | 604157499 | 00 | 0.00 | N | 5 | -49 | |
| 284 | 20231006 | 1030 | 1032 | 1040 | 1022 | 145290 | 149496261 | 00 | 0.00 | N | 5 | -4 | |
| 285 | 20231005 | 1034 | 1037 | 1058 | 1015 | 378881 | 389298307 | 00 | 0.00 | N | 5 | -13 | |
| 286 | 20231004 | 1047 | 1059 | 1059 | 1024 | 255570 | 265215945 | 00 | 0.00 | N | 5 | -13 | |
| 287 | 20230927 | 1060 | 1033 | 1060 | 1027 | 281522 | 295546793 | 00 | 0.00 | N | 2 | 11 | |
| 288 | 20230926 | 1049 | 1081 | 1086 | 1038 | 195477 | 205808690 | 00 | 0.00 | N | 5 | -31 | |
| 289 | 20230925 | 1080 | 1074 | 1084 | 1041 | 264527 | 281309397 | 00 | 0.00 | N | 2 | 6 | |
| 290 | 20230922 | 1074 | 1060 | 1089 | 1039 | 258169 | 275626005 | 00 | 0.00 | N | 2 | 17 | |
| 291 | 20230921 | 1057 | 1030 | 1057 | 996 | 681060 | 697355097 | 00 | 0.00 | N | 2 | 17 | |
| 292 | 20230920 | 1040 | 1044 | 1052 | 1031 | 173883 | 181168267 | 00 | 0.00 | N | 5 | -4 | |
| 293 | 20230919 | 1044 | 1044 | 1080 | 1025 | 510520 | 536922814 | 00 | 0.00 | N | 5 | -10 | |
| 294 | 20230918 | 1054 | 1056 | 1070 | 1037 | 194873 | 204296063 | 00 | 0.00 | N | 5 | -12 | |
| 295 | 20230915 | 1066 | 1079 | 1079 | 1048 | 205834 | 218325243 | 00 | 0.00 | N | 5 | -8 | |
| 296 | 20230914 | 1074 | 1066 | 1079 | 1065 | 208157 | 223036707 | 00 | 0.00 | N | 2 | 1 | |
| 297 | 20230913 | 1073 | 1064 | 1078 | 1054 | 246180 | 262259055 | 00 | 0.00 | N | 2 | 9 | |
| 298 | 20230912 | 1064 | 1075 | 1095 | 1036 | 588974 | 619217391 | 00 | 0.00 | N | 5 | -11 | |
| 299 | 20230911 | 1075 | 1110 | 1120 | 1064 | 372808 | 404364075 | 00 | 0.00 | N | 5 | -39 | |
| 300 | 20230908 | 1114 | 1119 | 1119 | 1093 | 184272 | 202987408 | 00 | 0.00 | N | 2 | 3 | |
| 301 | 20230907 | 1111 | 1100 | 1114 | 1090 | 231095 | 254704968 | 00 | 0.00 | N | 2 | 11 | |
| 302 | 20230906 | 1100 | 1119 | 1119 | 1073 | 482472 | 528498156 | 00 | 0.00 | N | 5 | -8 | |
| 303 | 20230905 | 1108 | 1150 | 1158 | 1086 | 622729 | 692241588 | 00 | 0.00 | N | 5 | -50 | |
| 304 | 20230904 | 1158 | 1180 | 1199 | 1101 | 544343 | 622144430 | 00 | 0.00 | N | 5 | -31 | |
| 305 | 20230901 | 1189 | 1170 | 1219 | 1170 | 339878 | 407985037 | 00 | 0.00 | N | 2 | 15 | |
| 306 | 20230831 | 1174 | 1160 | 1183 | 1140 | 306755 | 356829887 | 00 | 0.00 | N | 2 | 14 | |
| 307 | 20230830 | 1160 | 1196 | 1200 | 1157 | 338812 | 396125796 | 00 | 0.00 | N | 5 | -36 | |
| 308 | 20230829 | 1196 | 1178 | 1202 | 1161 | 345417 | 409800251 | 00 | 0.00 | N | 2 | 21 | |
| 309 | 20230828 | 1175 | 1230 | 1248 | 1155 | 485927 | 570825792 | 00 | 0.00 | N | 5 | -55 | |
| 310 | 20230825 | 1230 | 1287 | 1320 | 1230 | 606149 | 767252670 | 00 | 0.00 | N | 5 | -70 | |
| 311 | 20230824 | 1300 | 1270 | 1306 | 1240 | 679055 | 860201733 | 00 | 0.00 | N | 2 | 30 | |
| 312 | 20230823 | 1270 | 1221 | 1280 | 1213 | 972851 | 1214656133 | 00 | 0.00 | N | 2 | 60 | |
| 313 | 20230822 | 1210 | 1205 | 1250 | 1203 | 480569 | 587917063 | 00 | 0.00 | N | 5 | -12 | |
| 314 | 20230821 | 1222 | 1304 | 1307 | 1201 | 1236487 | 1524034978 | 00 | 0.00 | N | 5 | -81 | |
| 315 | 20230818 | 1303 | 1125 | 1306 | 1123 | 2879958 | 3570771497 | 00 | 0.00 | N | 2 | 164 | |
| 316 | 20230817 | 1139 | 1143 | 1150 | 1101 | 407227 | 458303909 | 00 | 0.00 | N | 5 | -6 | |
| 317 | 20230816 | 1145 | 1119 | 1145 | 1094 | 522439 | 581640226 | 00 | 0.00 | N | 2 | 7 | |
| 318 | 20230814 | 1138 | 1119 | 1149 | 1071 | 630076 | 695813825 | 00 | 0.00 | N | 2 | 23 | |
| 319 | 20230811 | 1115 | 1128 | 1130 | 1082 | 504556 | 554921507 | 00 | 0.00 | N | 5 | -13 | |
| 320 | 20230810 | 1128 | 1077 | 1134 | 1066 | 302326 | 337127919 | 00 | 0.00 | N | 2 | 44 | |
| 321 | 20230809 | 1084 | 1069 | 1094 | 1061 | 215639 | 232324378 | 00 | 0.00 | N | 5 | -15 | |
| 322 | 20230808 | 1099 | 1117 | 1117 | 1046 | 443860 | 479051179 | 00 | 0.00 | N | 5 | -19 | |
| 323 | 20230807 | 1118 | 1200 | 1200 | 1103 | 662285 | 759271023 | 00 | 0.00 | N | 5 | -42 | |
| 324 | 20230804 | 1160 | 1013 | 1181 | 1013 | 2599221 | 2885398163 | 00 | 0.00 | N | 2 | 147 | |
| 325 | 20230803 | 1013 | 1007 | 1038 | 996 | 290644 | 293149273 | 00 | 0.00 | N | 5 | -4 | |
| 326 | 20230802 | 1017 | 1004 | 1018 | 991 | 185400 | 185567698 | 00 | 0.00 | N | 2 | 18 | |
| 327 | 20230801 | 999 | 1011 | 1012 | 990 | 378059 | 377186654 | 00 | 0.00 | N | 5 | -16 | |
| 328 | 20230731 | 1015 | 1029 | 1039 | 1001 | 256673 | 259412837 | 00 | 0.00 | N | 5 | -4 | |
| 329 | 20230728 | 1019 | 1027 | 1070 | 1011 | 439777 | 456669263 | 00 | 0.00 | N | 2 | 11 | |
| 330 | 20230727 | 1008 | 988 | 1016 | 987 | 189255 | 189865160 | 00 | 0.00 | N | 2 | 20 | |
| 331 | 20230726 | 988 | 1015 | 1030 | 950 | 821850 | 806945083 | 00 | 0.00 | N | 5 | -33 | |
| 332 | 20230725 | 1021 | 1008 | 1046 | 995 | 476362 | 484140136 | 00 | 0.00 | N | 2 | 12 | |
| 333 | 20230724 | 1009 | 1050 | 1050 | 980 | 767710 | 777193120 | 00 | 0.00 | N | 5 | -41 | |
| 334 | 20230721 | 1050 | 1028 | 1080 | 1020 | 200765 | 208168544 | 00 | 0.00 | N | 2 | 10 | |
| 335 | 20230720 | 1040 | 1051 | 1053 | 1020 | 336548 | 347635489 | 00 | 0.00 | N | 5 | -11 | |
| 336 | 20230719 | 1051 | 1074 | 1074 | 1020 | 483203 | 501833576 | 00 | 0.00 | N | 5 | -25 | |
| 337 | 20230718 | 1076 | 1071 | 1092 | 1050 | 224064 | 238736135 | 00 | 0.00 | N | 5 | -5 | |
| 338 | 20230717 | 1081 | 1074 | 1124 | 1067 | 523653 | 571645461 | 00 | 0.00 | N | 2 | 7 | |
| 339 | 20230714 | 1074 | 1065 | 1086 | 1056 | 294258 | 314100844 | 00 | 0.00 | N | 2 | 9 | |
| 340 | 20230713 | 1065 | 1043 | 1084 | 1032 | 414252 | 441199442 | 00 | 0.00 | N | 2 | 21 | |
| 341 | 20230712 | 1044 | 1057 | 1057 | 1035 | 120434 | 125423490 | 00 | 0.00 | N | 5 | -9 | |
| 342 | 20230711 | 1053 | 1019 | 1061 | 1009 | 209884 | 217150409 | 00 | 0.00 | N | 2 | 34 | |
| 343 | 20230710 | 1019 | 1021 | 1029 | 983 | 250742 | 252505769 | 00 | 0.00 | N | 5 | -2 | |
| 344 | 20230707 | 1021 | 1040 | 1045 | 1007 | 339437 | 346021168 | 00 | 0.00 | N | 5 | -27 | |
| 345 | 20230706 | 1048 | 1062 | 1072 | 1028 | 255079 | 265999181 | 00 | 0.00 | N | 5 | -24 | |
| 346 | 20230705 | 1072 | 1080 | 1086 | 1064 | 56732 | 60652008 | 00 | 0.00 | N | 5 | -8 | |
| 347 | 20230704 | 1080 | 1078 | 1099 | 1061 | 112634 | 120435881 | 00 | 0.00 | N | 2 | 3 | |
| 348 | 20230703 | 1077 | 1059 | 1080 | 1054 | 214351 | 229752667 | 00 | 0.00 | N | 2 | 7 | |
| 349 | 20230630 | 1070 | 1065 | 1077 | 1050 | 221991 | 236663900 | 00 | 0.00 | N | 5 | -6 | |
| 350 | 20230629 | 1076 | 1109 | 1113 | 1053 | 556079 | 595286948 | 00 | 0.00 | N | 5 | -33 | |
| 351 | 20230628 | 1109 | 1130 | 1146 | 1109 | 423239 | 473880459 | 00 | 0.00 | N | 5 | -39 | |
| 352 | 20230627 | 1148 | 1174 | 1174 | 1121 | 185807 | 213953614 | 00 | 0.00 | N | 2 | 5 | |
| 353 | 20230626 | 1143 | 1150 | 1160 | 1136 | 145480 | 166508703 | 00 | 0.00 | N | 5 | -7 | |
| 354 | 20230623 | 1150 | 1100 | 1155 | 1091 | 402772 | 456839073 | 00 | 0.00 | N | 2 | 47 | |
| 355 | 20230622 | 1103 | 1105 | 1118 | 1077 | 310193 | 339859961 | 00 | 0.00 | N | 5 | -7 | |
| 356 | 20230621 | 1110 | 1135 | 1135 | 1110 | 136778 | 153235849 | 00 | 0.00 | N | 5 | -25 | |
| 357 | 20230620 | 1135 | 1179 | 1180 | 1125 | 301424 | 342634232 | 00 | 0.00 | N | 5 | -44 | |
| 358 | 20230619 | 1179 | 1131 | 1185 | 1122 | 777129 | 905118179 | 00 | 0.00 | N | 2 | 52 | |
| 359 | 20230616 | 1127 | 1141 | 1168 | 1127 | 191818 | 217746991 | 00 | 0.00 | N | 5 | -13 | |
| 360 | 20230615 | 1140 | 1131 | 1180 | 1131 | 477221 | 548736186 | 00 | 0.00 | N | 5 | -1 | |
| 361 | 20230614 | 1141 | 1132 | 1146 | 1124 | 306021 | 347615170 | 00 | 0.00 | N | 2 | 3 | |
| 362 | 20230613 | 1138 | 1130 | 1146 | 1123 | 207313 | 234739901 | 00 | 0.00 | N | 2 | 8 | |
| 363 | 20230612 | 1130 | 1157 | 1177 | 1123 | 305450 | 348635881 | 00 | 0.00 | N | 5 | -30 | |
| 364 | 20230609 | 1160 | 1159 | 1175 | 1138 | 248642 | 286198694 | 00 | 0.00 | N | 2 | 1 | |
| 365 | 20230608 | 1159 | 1111 | 1193 | 1111 | 733821 | 847674918 | 00 | 0.00 | N | 2 | 45 | |
| 366 | 20230607 | 1114 | 1076 | 1136 | 1073 | 461251 | 512417030 | 00 | 0.00 | N | 2 | 26 | |
| 367 | 20230605 | 1088 | 1085 | 1089 | 1068 | 112718 | 121458144 | 00 | 0.00 | N | 2 | 7 | |
| 368 | 20230602 | 1081 | 1066 | 1091 | 1065 | 200880 | 216184450 | 00 | 0.00 | N | 2 | 10 | |
| 369 | 20230601 | 1071 | 1060 | 1076 | 1055 | 122110 | 129868759 | 00 | 0.00 | N | 2 | 1 | |
| 370 | 20230531 | 1070 | 1095 | 1100 | 1059 | 202952 | 217074210 | 00 | 0.00 | N | 5 | -20 | |
| 371 | 20230530 | 1090 | 1097 | 1099 | 1066 | 145073 | 156391469 | 00 | 0.00 | N | 2 | 10 | |
| 372 | 20230526 | 1080 | 1100 | 1125 | 1071 | 304330 | 331956515 | 00 | 0.00 | N | 5 | -22 | |
| 373 | 20230525 | 1102 | 1115 | 1123 | 1085 | 238201 | 261835763 | 00 | 0.00 | N | 5 | -16 | |
| 374 | 20230524 | 1118 | 1050 | 1173 | 1050 | 1158891 | 1300378193 | 00 | 0.00 | N | 2 | 71 | |
| 375 | 20230523 | 1047 | 1060 | 1078 | 1045 | 240590 | 253207952 | 00 | 0.00 | N | 5 | -11 | |
| 376 | 20230522 | 1058 | 1088 | 1094 | 1056 | 283618 | 302412498 | 00 | 0.00 | N | 5 | -34 | |
| 377 | 20230519 | 1092 | 1095 | 1115 | 1085 | 203652 | 222185916 | 00 | 0.00 | N | 5 | -7 | |
| 378 | 20230518 | 1099 | 1105 | 1106 | 1090 | 198441 | 217888457 | 00 | 0.00 | N | 5 | -6 | |
| 379 | 20230517 | 1105 | 1100 | 1122 | 1087 | 220472 | 241902787 | 00 | 0.00 | N | 2 | 5 | |
| 380 | 20230516 | 1100 | 1130 | 1131 | 1085 | 192819 | 212178924 | 00 | 0.00 | N | 5 | -31 | |
| 381 | 20230515 | 1131 | 1135 | 1163 | 1110 | 308238 | 349036806 | 00 | 0.00 | N | 5 | -21 | |
| 382 | 20230512 | 1152 | 1105 | 1159 | 1083 | 327289 | 365413169 | 00 | 0.00 | N | 2 | 47 | |
| 383 | 20230511 | 1105 | 1150 | 1159 | 1090 | 647564 | 720400512 | 00 | 0.00 | N | 5 | -42 | |
| 384 | 20230510 | 1147 | 1170 | 1182 | 1137 | 340919 | 393866771 | 00 | 0.00 | N | 5 | -33 | |
| 385 | 20230509 | 1180 | 1170 | 1183 | 1158 | 204283 | 238624594 | 00 | 0.00 | N | 2 | 10 | |
| 386 | 20230508 | 1170 | 1184 | 1197 | 1169 | 272693 | 321393355 | 00 | 0.00 | N | 5 | -12 | |
| 387 | 20230504 | 1182 | 1150 | 1182 | 1115 | 503416 | 580652763 | 00 | 0.00 | N | 2 | 33 | |
| 388 | 20230503 | 1149 | 1140 | 1200 | 1123 | 529720 | 613192709 | 00 | 0.00 | N | 2 | 11 | |
| 389 | 20230502 | 1138 | 1150 | 1150 | 1114 | 518523 | 587327862 | 00 | 0.00 | N | 5 | -22 | |
| 390 | 20230428 | 1160 | 1220 | 1220 | 1159 | 487980 | 573001239 | 00 | 0.00 | N | 5 | -52 | |
| 391 | 20230427 | 1212 | 1215 | 1221 | 1176 | 452104 | 538650893 | 00 | 0.00 | N | 5 | -3 | |
| 392 | 20230426 | 1215 | 1221 | 1255 | 1210 | 506909 | 621466382 | 00 | 0.00 | N | 5 | -25 | |
| 393 | 20230425 | 1240 | 1290 | 1332 | 1240 | 491581 | 618844367 | 00 | 0.00 | N | 5 | -68 | |
| 394 | 20230424 | 1308 | 1394 | 1415 | 1308 | 1035259 | 1410291186 | 00 | 0.00 | N | 5 | -67 | |
| 395 | 20230421 | 1375 | 1230 | 1387 | 1223 | 2018373 | 2674262773 | 00 | 0.00 | N | 2 | 145 | |
| 396 | 20230420 | 1230 | 1261 | 1273 | 1221 | 503301 | 620865286 | 00 | 0.00 | N | 5 | -31 | |
| 397 | 20230419 | 1261 | 1299 | 1301 | 1237 | 742567 | 938521671 | 00 | 0.00 | N | 5 | -32 | |
| 398 | 20230418 | 1293 | 1340 | 1340 | 1246 | 636301 | 829401119 | 00 | 0.00 | N | 5 | -19 | |
| 399 | 20230417 | 1312 | 1298 | 1346 | 1266 | 595078 | 782128712 | 00 | 0.00 | N | 2 | 14 | |
| 400 | 20230414 | 1298 | 1300 | 1333 | 1281 | 680659 | 886543751 | 00 | 0.00 | N | 2 | 4 | |
| 401 | 20230413 | 1294 | 1360 | 1380 | 1270 | 1273109 | 1675025934 | 00 | 0.00 | N | 5 | -23 | |
| 402 | 20230412 | 1317 | 1264 | 1323 | 1247 | 1072628 | 1391933737 | 00 | 0.00 | N | 2 | 53 | |
| 403 | 20230411 | 1264 | 1249 | 1313 | 1234 | 948092 | 1205245682 | 00 | 0.00 | N | 2 | 16 | |
| 404 | 20230410 | 1248 | 1200 | 1250 | 1181 | 620841 | 753985869 | 00 | 0.00 | N | 2 | 40 | |
| 405 | 20230407 | 1208 | 1207 | 1285 | 1191 | 1160723 | 1438169607 | 00 | 0.00 | N | 2 | 4 | |
| 406 | 20230406 | 1204 | 1150 | 1209 | 1149 | 826422 | 982727165 | 00 | 0.00 | N | 2 | 25 | |
| 407 | 20230405 | 1179 | 1100 | 1235 | 1086 | 2079973 | 2471983062 | 00 | 0.00 | N | 2 | 75 | |
| 408 | 20230404 | 1104 | 1140 | 1154 | 1070 | 535358 | 590759970 | 00 | 0.00 | N | 5 | -40 | |
| 409 | 20230403 | 1144 | 1172 | 1177 | 1120 | 425770 | 484919382 | 00 | 0.00 | N | 5 | -33 | |
| 410 | 20230331 | 1177 | 1174 | 1194 | 1160 | 391096 | 459788540 | 00 | 0.00 | N | 2 | 3 | |
| 411 | 20230330 | 1174 | 1134 | 1202 | 1133 | 860458 | 1019174135 | 00 | 0.00 | N | 2 | 40 | |
| 412 | 20230329 | 1134 | 1088 | 1138 | 1050 | 679128 | 746085928 | 00 | 0.00 | N | 2 | 56 | |
| 413 | 20230328 | 1078 | 1025 | 1082 | 1025 | 431636 | 459855201 | 00 | 0.00 | N | 2 | 35 | |
| 414 | 20230327 | 1043 | 1044 | 1056 | 1011 | 474155 | 488510845 | 00 | 0.00 | N | 5 | -16 | |
| 415 | 20230324 | 1059 | 1065 | 1093 | 1046 | 308879 | 328135884 | 00 | 0.00 | N | 5 | -6 | |
| 416 | 20230323 | 1065 | 1045 | 1070 | 1030 | 364381 | 380546050 | 00 | 0.00 | N | 2 | 8 | |
| 417 | 20230322 | 1057 | 1070 | 1107 | 1045 | 544893 | 581706483 | 00 | 0.00 | N | 5 | -34 | |
| 418 | 20230321 | 1091 | 1057 | 1096 | 1057 | 313408 | 340014745 | 00 | 0.00 | N | 2 | 35 | |
| 419 | 20230320 | 1056 | 1039 | 1077 | 1035 | 307876 | 326035010 | 00 | 0.00 | N | 2 | 6 | |
| 420 | 20230317 | 1050 | 1037 | 1052 | 1012 | 284520 | 295712612 | 00 | 0.00 | N | 2 | 11 | |
| 421 | 20230316 | 1039 | 995 | 1039 | 960 | 611158 | 602585285 | 00 | 0.00 | N | 2 | 33 | |
| 422 | 20230315 | 1006 | 997 | 1013 | 979 | 582339 | 581003365 | 00 | 0.00 | N | 2 | 9 | |
| 423 | 20230314 | 997 | 1045 | 1045 | 997 | 745388 | 751761934 | 00 | 0.00 | N | 5 | -40 | |
| 424 | 20230313 | 1037 | 1032 | 1044 | 1022 | 387251 | 399540557 | 00 | 0.00 | N | 5 | -8 | |
| 425 | 20230310 | 1045 | 1067 | 1079 | 1045 | 566783 | 597592091 | 00 | 0.00 | N | 5 | -41 | |
| 426 | 20230309 | 1086 | 1075 | 1090 | 1051 | 337325 | 360747610 | 00 | 0.00 | N | 2 | 7 | |
| 427 | 20230308 | 1079 | 1102 | 1110 | 1050 | 479818 | 514715521 | 00 | 0.00 | N | 5 | -43 | |
| 428 | 20230307 | 1122 | 1133 | 1133 | 1080 | 380883 | 420757206 | 00 | 0.00 | N | 5 | -3 | |
| 429 | 20230306 | 1125 | 1190 | 1190 | 1116 | 541756 | 616925654 | 00 | 0.00 | N | 5 | -63 | |
| 430 | 20230303 | 1188 | 1201 | 1248 | 1168 | 1351068 | 1633618590 | 00 | 0.00 | N | 5 | -10 | |
| 431 | 20230302 | 1198 | 1071 | 1217 | 1071 | 2744200 | 3227686184 | 00 | 0.00 | N | 2 | 130 | |
| 432 | 20230228 | 1068 | 1057 | 1076 | 1045 | 285274 | 302821950 | 00 | 0.00 | N | 2 | 11 | |
| 433 | 20230227 | 1057 | 1054 | 1081 | 1029 | 462975 | 492214751 | 00 | 0.00 | N | 2 | 3 | |
| 434 | 20230224 | 1054 | 1040 | 1057 | 1039 | 192423 | 201284184 | 00 | 0.00 | N | 2 | 14 | |
| 435 | 20230223 | 1040 | 1052 | 1070 | 1040 | 285645 | 299002674 | 00 | 0.00 | N | 5 | -20 | |
| 436 | 20230222 | 1060 | 1047 | 1073 | 1024 | 276424 | 290438276 | 00 | 0.00 | N | 3 | 0 | |
| 437 | 20230221 | 1060 | 1056 | 1067 | 1045 | 406970 | 429844740 | 00 | 0.00 | N | 3 | 0 | |
| 438 | 20230220 | 1060 | 1075 | 1089 | 1047 | 512937 | 547158330 | 00 | 0.00 | N | 5 | -20 | |
| 439 | 20230217 | 1080 | 1129 | 1141 | 1079 | 646076 | 714714789 | 00 | 0.00 | N | 5 | -49 | |
| 440 | 20230216 | 1129 | 1181 | 1267 | 1122 | 2302151 | 2733522054 | 00 | 0.00 | N | 5 | -109 | |
| 441 | 20230215 | 1238 | 1100 | 1285 | 1081 | 8367704 | 9961291694 | 00 | 0.00 | N | 2 | 146 | |
| 442 | 20230214 | 1092 | 1073 | 1099 | 1063 | 567180 | 616362009 | 00 | 0.00 | N | 2 | 7 | |
| 443 | 20230213 | 1085 | 1085 | 1100 | 1051 | 818395 | 885377889 | 00 | 0.00 | N | 5 | -10 | |
| 444 | 20230210 | 1095 | 1017 | 1100 | 999 | 1829902 | 1950113328 | 00 | 0.00 | N | 2 | 78 | |
| 445 | 20230209 | 1017 | 1014 | 1020 | 1003 | 402040 | 406290621 | 00 | 0.00 | N | 2 | 3 | |
| 446 | 20230208 | 1014 | 1032 | 1033 | 1010 | 500663 | 509801300 | 00 | 0.00 | N | 5 | -21 | |
| 447 | 20230207 | 1035 | 1025 | 1044 | 1025 | 447103 | 462023359 | 00 | 0.00 | N | 3 | 0 | |
| 448 | 20230206 | 1035 | 1040 | 1045 | 1015 | 434120 | 445622810 | 00 | 0.00 | N | 5 | -5 | |
| 449 | 20230203 | 1040 | 1085 | 1090 | 1040 | 343287 | 359327890 | 00 | 0.00 | N | 5 | -25 | |
| 450 | 20230202 | 1065 | 1047 | 1065 | 1039 | 370518 | 390769005 | 00 | 0.00 | N | 2 | 18 | |
| 451 | 20230201 | 1047 | 1039 | 1053 | 1033 | 300021 | 312502568 | 00 | 0.00 | N | 2 | 3 | |
| 452 | 20230131 | 1044 | 1115 | 1115 | 1044 | 837160 | 885814248 | 00 | 0.00 | N | 5 | -52 | |
| 453 | 20230130 | 1096 | 1051 | 1111 | 1040 | 870956 | 945721031 | 00 | 0.00 | N | 2 | 55 | |
| 454 | 20230127 | 1041 | 1014 | 1076 | 1003 | 966433 | 1012070456 | 00 | 0.00 | N | 2 | 26 | |
| 455 | 20230126 | 1015 | 1044 | 1057 | 1015 | 799574 | 823361210 | 00 | 0.00 | N | 5 | -32 | |
| 456 | 20230125 | 1047 | 1090 | 1094 | 1045 | 623219 | 656448806 | 00 | 0.00 | N | 5 | -43 | |
| 457 | 20230120 | 1090 | 1090 | 1095 | 1040 | 445506 | 477083865 | 00 | 0.00 | N | 5 | -5 | |
| 458 | 20230119 | 1095 | 1080 | 1140 | 1075 | 480053 | 524886650 | 00 | 0.00 | N | 2 | 5 | |
| 459 | 20230118 | 1090 | 1050 | 1135 | 1050 | 1202589 | 1319147115 | 00 | 0.00 | N | 2 | 50 | |
| 460 | 20230117 | 1040 | 1120 | 1120 | 1040 | 1145463 | 1217359055 | 00 | 0.00 | N | 5 | -80 | |
| 461 | 20230116 | 1120 | 1170 | 1175 | 1110 | 664233 | 752037250 | 00 | 0.00 | N | 5 | -55 | |
| 462 | 20230113 | 1175 | 1200 | 1200 | 1160 | 478142 | 563051405 | 00 | 0.00 | N | 5 | -15 | |
| 463 | 20230112 | 1190 | 1185 | 1200 | 1165 | 563425 | 667352420 | 00 | 0.00 | N | 3 | 0 | |
| 464 | 20230111 | 1190 | 1180 | 1195 | 1155 | 825976 | 970838070 | 00 | 0.00 | N | 5 | -5 | |
| 465 | 20230110 | 1195 | 1195 | 1195 | 1140 | 1052336 | 1228741775 | 00 | 0.00 | N | 5 | -15 | |
| 466 | 20230109 | 1210 | 1235 | 1355 | 1190 | 4452659 | 5579946050 | 00 | 0.00 | N | 5 | -20 | |
| 467 | 20230106 | 1230 | 1220 | 1250 | 1215 | 862362 | 1061985940 | 00 | 0.00 | N | 3 | 0 | |
| 468 | 20230105 | 1230 | 1205 | 1245 | 1200 | 1018130 | 1249209115 | 00 | 0.00 | N | 2 | 15 | |
| 469 | 20230104 | 1215 | 1155 | 1225 | 1140 | 1346114 | 1596922790 | 00 | 0.00 | N | 2 | 60 | |
| 470 | 20230103 | 1155 | 1080 | 1155 | 1025 | 980978 | 1082213530 | 00 | 0.00 | N | 2 | 55 | |
| 471 | 20230102 | 1100 | 1095 | 1150 | 1040 | 865297 | 945641420 | 00 | 0.00 | N | 5 | -10 | |
| 472 | 20221229 | 1110 | 1080 | 1110 | 1055 | 409576 | 441039650 | 00 | 0.00 | N | 2 | 20 | |
| 473 | 20221228 | 1090 | 1175 | 1245 | 1075 | 2173178 | 2488706105 | 00 | 0.00 | N | 5 | -40 | |
| 474 | 20221227 | 1130 | 1040 | 1180 | 1040 | 2212793 | 2504604395 | 00 | 0.00 | N | 2 | 80 | |
| 475 | 20221226 | 1050 | 1075 | 1160 | 1030 | 2150263 | 2434226415 | 00 | 0.00 | N | 5 | -25 | |
| 476 | 20221223 | 1075 | 1150 | 1150 | 1045 | 967330 | 1048182770 | 00 | 0.00 | N | 5 | -80 | |
| 477 | 20221222 | 1155 | 1160 | 1185 | 1150 | 426343 | 496440820 | 00 | 0.00 | N | 5 | -20 | |
| 478 | 20221221 | 1175 | 1180 | 1185 | 1130 | 536246 | 617149615 | 00 | 0.00 | N | 5 | -10 | |
| 479 | 20221220 | 1185 | 1185 | 1200 | 1155 | 425678 | 499920370 | 00 | 0.00 | N | 5 | -15 | |
| 480 | 20221219 | 1200 | 1200 | 1240 | 1110 | 1210506 | 1425126855 | 00 | 0.00 | N | 5 | -35 | |
| 481 | 20221216 | 1235 | 1295 | 1390 | 1025 | 9157548 | 10857517120 | 00 | 0.00 | N | 5 | -95 | |
| 482 | 20221215 | 1330 | 1350 | 1370 | 1275 | 659499 | 865213645 | 00 | 0.00 | N | 5 | -20 | |
| 483 | 20221214 | 1350 | 1390 | 1395 | 1350 | 200450 | 272140450 | 00 | 0.00 | N | 5 | -45 | |
| 484 | 20221213 | 1395 | 1375 | 1405 | 1315 | 642903 | 870703950 | 00 | 0.00 | N | 3 | 0 | |
| 485 | 20221212 | 1395 | 1380 | 1395 | 1335 | 214335 | 293480035 | 00 | 0.00 | N | 2 | 5 | |
| 486 | 20221209 | 1390 | 1410 | 1415 | 1375 | 193037 | 268388030 | 00 | 0.00 | N | 5 | -20 | |
| 487 | 20221208 | 1410 | 1400 | 1415 | 1390 | 118241 | 165688255 | 00 | 0.00 | N | 3 | 0 | |
| 488 | 20221207 | 1410 | 1400 | 1415 | 1380 | 288043 | 402471735 | 00 | 0.00 | N | 2 | 10 | |
| 489 | 20221206 | 1400 | 1405 | 1440 | 1385 | 181979 | 256969270 | 00 | 0.00 | N | 5 | -25 | |
| 490 | 20221205 | 1425 | 1410 | 1435 | 1400 | 81197 | 115126030 | 00 | 0.00 | N | 3 | 0 | |
| 491 | 20221202 | 1425 | 1415 | 1435 | 1395 | 165487 | 234040155 | 00 | 0.00 | N | 2 | 5 | |
| 492 | 20221201 | 1420 | 1420 | 1430 | 1390 | 225151 | 315824395 | 00 | 0.00 | N | 3 | 0 | |
| 493 | 20221130 | 1420 | 1445 | 1455 | 1390 | 321741 | 454686030 | 00 | 0.00 | N | 5 | -25 | |
| 494 | 20221129 | 1445 | 1400 | 1470 | 1385 | 364142 | 517452070 | 00 | 0.00 | N | 5 | -25 | |
| 495 | 20221128 | 1470 | 1500 | 1570 | 1420 | 631079 | 931377480 | 00 | 0.00 | N | 2 | 40 | |
| 496 | 20221125 | 1430 | 1400 | 1435 | 1395 | 183967 | 259736855 | 00 | 0.00 | N | 2 | 10 | |
| 497 | 20221124 | 1420 | 1400 | 1420 | 1395 | 138779 | 195312570 | 00 | 0.00 | N | 2 | 5 | |
| 498 | 20221123 | 1415 | 1405 | 1425 | 1395 | 179280 | 252495965 | 00 | 0.00 | N | 2 | 10 | |
| 499 | 20221122 | 1405 | 1420 | 1430 | 1395 | 153524 | 215920985 | 00 | 0.00 | N | 5 | -10 | |
| 500 | 20221121 | 1415 | 1435 | 1435 | 1380 | 229142 | 321553400 | 00 | 0.00 | N | 5 | -15 | |
| 501 | 20221118 | 1430 | 1435 | 1435 | 1385 | 241647 | 341218875 | 00 | 0.00 | N | 5 | -5 | |
| 502 | 20221117 | 1435 | 1410 | 1435 | 1400 | 172366 | 245979830 | 00 | 0.00 | N | 2 | 5 | |
| 503 | 20221116 | 1430 | 1435 | 1435 | 1380 | 430322 | 600749370 | 00 | 0.00 | N | 2 | 30 | |
| 504 | 20221115 | 1400 | 1450 | 1465 | 1370 | 803622 | 1127102585 | 00 | 0.00 | N | 5 | -50 | |
| 505 | 20221114 | 1450 | 1540 | 1540 | 1450 | 870498 | 1292774235 | 00 | 0.00 | N | 5 | -90 | |
| 506 | 20221111 | 1540 | 1655 | 1655 | 1495 | 1081832 | 1680522405 | 00 | 0.00 | N | 5 | -60 | |
| 507 | 20221110 | 1600 | 1550 | 1605 | 1505 | 417739 | 652775445 | 00 | 0.00 | N | 2 | 45 | |
| 508 | 20221109 | 1555 | 1550 | 1555 | 1520 | 216254 | 333142285 | 00 | 0.00 | N | 2 | 10 | |
| 509 | 20221108 | 1545 | 1485 | 1560 | 1450 | 490109 | 738881340 | 00 | 0.00 | N | 2 | 60 | |
| 510 | 20221107 | 1485 | 1465 | 1485 | 1430 | 276588 | 402098395 | 00 | 0.00 | N | 2 | 10 | |
| 511 | 20221104 | 1475 | 1500 | 1500 | 1450 | 140305 | 205475215 | 00 | 0.00 | N | 5 | -15 | |
| 512 | 20221103 | 1490 | 1475 | 1490 | 1450 | 208521 | 307454405 | 00 | 0.00 | N | 3 | 0 | |
| 513 | 20221102 | 1490 | 1530 | 1545 | 1470 | 468822 | 702529170 | 00 | 0.00 | N | 5 | -40 | |
| 514 | 20221101 | 1530 | 1510 | 1560 | 1480 | 233224 | 351093465 | 00 | 0.00 | N | 2 | 25 | |
| 515 | 20221031 | 1505 | 1500 | 1510 | 1480 | 313355 | 468681105 | 00 | 0.00 | N | 2 | 5 | |
| 516 | 20221028 | 1500 | 1480 | 1515 | 1465 | 157721 | 234706570 | 00 | 0.00 | N | 2 | 25 | |
| 517 | 20221027 | 1475 | 1470 | 1510 | 1450 | 323133 | 474539045 | 00 | 0.00 | N | 2 | 10 | |
| 518 | 20221026 | 1465 | 1490 | 1515 | 1460 | 417988 | 617967815 | 00 | 0.00 | N | 5 | -25 | |
| 519 | 20221025 | 1490 | 1525 | 1540 | 1490 | 373529 | 561559720 | 00 | 0.00 | N | 5 | -20 | |
| 520 | 20221024 | 1510 | 1530 | 1575 | 1510 | 394781 | 603950420 | 00 | 0.00 | N | 5 | -10 | |
| 521 | 20221021 | 1520 | 1540 | 1560 | 1515 | 365605 | 560845775 | 00 | 0.00 | N | 5 | -40 | |
| 522 | 20221020 | 1560 | 1625 | 1640 | 1560 | 622763 | 993506215 | 00 | 0.00 | N | 5 | -80 | |
| 523 | 20221019 | 1640 | 1545 | 1755 | 1545 | 3315606 | 5564488780 | 00 | 0.00 | N | 2 | 110 | |
| 524 | 20221018 | 1530 | 1550 | 1585 | 1515 | 695901 | 1078104965 | 00 | 0.00 | N | 2 | 10 | |
| 525 | 20221017 | 1520 | 1555 | 1555 | 1485 | 889126 | 1346640585 | 00 | 0.00 | N | 5 | -50 | |
| 526 | 20221014 | 1570 | 1520 | 1915 | 1495 | 6163225 | 10503832760 | 00 | 0.00 | N | 2 | 50 | |
| 527 | 20221013 | 1520 | 1540 | 1615 | 1480 | 551765 | 843257230 | 00 | 0.00 | N | 5 | -30 | |
| 528 | 20221012 | 1550 | 1540 | 1555 | 1485 | 192157 | 293547595 | 00 | 0.00 | N | 2 | 5 | |
| 529 | 20221011 | 1545 | 1560 | 1560 | 1475 | 304078 | 461029955 | 00 | 0.00 | N | 5 | -20 | |
| 530 | 20221007 | 1565 | 1475 | 1580 | 1440 | 503932 | 756905505 | 00 | 0.00 | N | 2 | 85 | |
| 531 | 20221006 | 1480 | 1415 | 1555 | 1415 | 290620 | 431667620 | 00 | 0.00 | N | 2 | 70 | |
| 532 | 20221005 | 1410 | 1510 | 1510 | 1410 | 449303 | 651469915 | 00 | 0.00 | N | 5 | -95 | |
| 533 | 20221004 | 1505 | 1560 | 1560 | 1475 | 422758 | 632878190 | 00 | 0.00 | N | 5 | -10 | |
| 534 | 20220930 | 1515 | 1510 | 1525 | 1450 | 279750 | 419624685 | 00 | 0.00 | N | 3 | 0 | |
| 535 | 20220929 | 1515 | 1535 | 1545 | 1445 | 344984 | 513711345 | 00 | 0.00 | N | 5 | -10 | |
| 536 | 20220928 | 1525 | 1570 | 1595 | 1465 | 433772 | 661979095 | 00 | 0.00 | N | 5 | -55 | |
| 537 | 20220927 | 1580 | 1400 | 1580 | 1375 | 573255 | 820348390 | 00 | 0.00 | N | 2 | 140 | |
| 538 | 20220926 | 1440 | 1430 | 1480 | 1380 | 651004 | 922322695 | 00 | 0.00 | N | 5 | -50 | |
| 539 | 20220923 | 1490 | 1495 | 1530 | 1440 | 373426 | 549473730 | 00 | 0.00 | N | 5 | -10 | |
| 540 | 20220922 | 1500 | 1510 | 1540 | 1450 | 480752 | 716489600 | 00 | 0.00 | N | 5 | -60 | |
| 541 | 20220921 | 1560 | 1555 | 1580 | 1485 | 139832 | 215817080 | 00 | 0.00 | N | 5 | -20 | |
| 542 | 20220920 | 1580 | 1600 | 1605 | 1565 | 167735 | 265366060 | 00 | 0.00 | N | 5 | -10 | |
| 543 | 20220919 | 1590 | 1615 | 1620 | 1510 | 387677 | 610406850 | 00 | 0.00 | N | 5 | -25 | |
| 544 | 20220916 | 1615 | 1635 | 1635 | 1555 | 332395 | 525075640 | 00 | 0.00 | N | 5 | -25 | |
| 545 | 20220915 | 1640 | 1695 | 1695 | 1600 | 219264 | 356926780 | 00 | 0.00 | N | 5 | -20 | |
| 546 | 20220914 | 1660 | 1620 | 1660 | 1560 | 447441 | 710498895 | 00 | 0.00 | N | 2 | 10 | |
| 547 | 20220913 | 1650 | 1665 | 1695 | 1640 | 199926 | 331302955 | 00 | 0.00 | N | 5 | -10 | |
| 548 | 20220908 | 1660 | 1670 | 1680 | 1640 | 184553 | 304971305 | 00 | 0.00 | N | 5 | -10 | |
| 549 | 20220907 | 1670 | 1645 | 1685 | 1595 | 447299 | 730065990 | 00 | 0.00 | N | 3 | 0 | |
| 550 | 20220906 | 1670 | 1680 | 1700 | 1630 | 261498 | 431683965 | 00 | 0.00 | N | 5 | -10 | |
| 551 | 20220905 | 1680 | 1700 | 1715 | 1645 | 328404 | 548060280 | 00 | 0.00 | N | 5 | -15 | |
| 552 | 20220902 | 1695 | 1670 | 1710 | 1650 | 241392 | 404458845 | 00 | 0.00 | N | 2 | 30 | |
| 553 | 20220901 | 1665 | 1800 | 1800 | 1665 | 636473 | 1085665915 | 00 | 0.00 | N | 5 | -125 | |
| 554 | 20220831 | 1790 | 1760 | 1790 | 1710 | 326468 | 571820050 | 00 | 0.00 | N | 2 | 30 | |
| 555 | 20220830 | 1760 | 1735 | 1785 | 1695 | 603862 | 1047841055 | 00 | 0.00 | N | 5 | -15 | |
| 556 | 20220829 | 1775 | 1765 | 1780 | 1710 | 638169 | 1116788735 | 00 | 0.00 | N | 5 | -70 | |
| 557 | 20220826 | 1845 | 1870 | 1915 | 1835 | 493848 | 924629555 | 00 | 0.00 | N | 5 | -15 | |
| 558 | 20220825 | 1860 | 1880 | 1880 | 1840 | 1006990 | 1871641530 | 00 | 0.00 | N | 3 | 0 | |
| 559 | 20220824 | 1860 | 1890 | 1925 | 1850 | 351724 | 660880345 | 00 | 0.00 | N | 5 | -55 | |
| 560 | 20220823 | 1915 | 1885 | 1925 | 1785 | 767532 | 1437856895 | 00 | 0.00 | N | 5 | -10 | |
| 561 | 20220822 | 1925 | 2030 | 2030 | 1890 | 864164 | 1674163670 | 00 | 0.00 | N | 5 | -105 | |
| 562 | 20220819 | 2030 | 2065 | 2115 | 2005 | 701133 | 1443085310 | 00 | 0.00 | N | 2 | 15 | |
| 563 | 20220818 | 2015 | 2030 | 2055 | 1990 | 328908 | 662459310 | 00 | 0.00 | N | 5 | -15 | |
| 564 | 20220817 | 2030 | 2010 | 2075 | 1980 | 531751 | 1079135590 | 00 | 0.00 | N | 2 | 10 | |
| 565 | 20220816 | 2020 | 2095 | 2100 | 1975 | 506152 | 1025391060 | 00 | 0.00 | N | 5 | -50 | |
| 566 | 20220812 | 2070 | 2140 | 2180 | 2025 | 664559 | 1385963015 | 00 | 0.00 | N | 5 | -70 | |
| 567 | 20220811 | 2140 | 2175 | 2175 | 2085 | 623006 | 1324532440 | 00 | 0.00 | N | 2 | 5 | |
| 568 | 20220810 | 2135 | 2115 | 2180 | 2100 | 705015 | 1507346820 | 00 | 0.00 | N | 5 | -5 | |
| 569 | 20220809 | 2140 | 2005 | 2190 | 1965 | 2392391 | 5040786040 | 00 | 0.00 | N | 2 | 140 | |
| 570 | 20220808 | 2000 | 1875 | 2035 | 1840 | 2269337 | 4478947435 | 00 | 0.00 | N | 2 | 125 | |
| 571 | 20220805 | 1875 | 1855 | 1890 | 1820 | 584195 | 1088559400 | 00 | 0.00 | N | 2 | 25 | |
| 572 | 20220804 | 1850 | 1825 | 1860 | 1800 | 429909 | 790309575 | 00 | 0.00 | N | 2 | 20 | |
| 573 | 20220803 | 1830 | 1755 | 1870 | 1740 | 1469928 | 2686376785 | 00 | 0.00 | N | 2 | 75 | |
| 574 | 20220802 | 1755 | 1720 | 1780 | 1685 | 867472 | 1501649630 | 00 | 0.00 | N | 2 | 35 | |
| 575 | 20220801 | 1720 | 1800 | 1820 | 1710 | 827931 | 1449535180 | 00 | 0.00 | N | 5 | -100 | |
| 576 | 20220729 | 1820 | 1805 | 1830 | 1740 | 938924 | 1679456175 | 00 | 0.00 | N | 2 | 40 | |
| 577 | 20220728 | 1780 | 1835 | 1880 | 1755 | 2026130 | 3683269800 | 00 | 0.00 | N | 5 | -55 | |
| 578 | 20220727 | 1835 | 2000 | 2040 | 1810 | 7879559 | 15141727610 | 00 | 0.00 | N | 5 | -60 | |
| 579 | 20220726 | 1895 | 1470 | 1895 | 1465 | 10040641 | 17853049935 | 00 | 0.00 | N | 1 | 435 | |
| 580 | 20220725 | 1460 | 1480 | 1480 | 1425 | 209671 | 303572700 | 00 | 0.00 | N | 5 | -5 | |
| 581 | 20220722 | 1465 | 1515 | 1515 | 1425 | 471838 | 687533300 | 00 | 0.00 | N | 5 | -45 | |
| 582 | 20220721 | 1510 | 1530 | 1530 | 1490 | 262847 | 396328240 | 00 | 0.00 | N | 5 | -10 | |
| 583 | 20220720 | 1520 | 1565 | 1600 | 1490 | 675160 | 1036153385 | 00 | 0.00 | N | 5 | -45 | |
| 584 | 20220719 | 1565 | 1500 | 1575 | 1480 | 556246 | 860445430 | 00 | 0.00 | N | 2 | 65 | |
| 585 | 20220718 | 1500 | 1395 | 1515 | 1385 | 582875 | 861262370 | 00 | 0.00 | N | 2 | 105 | |
| 586 | 20220715 | 1395 | 1430 | 1430 | 1305 | 839556 | 1136842440 | 00 | 0.00 | N | 5 | -30 | |
| 587 | 20220714 | 1425 | 1460 | 1490 | 1410 | 308454 | 440836485 | 00 | 0.00 | N | 5 | -45 | |
| 588 | 20220713 | 1470 | 1450 | 1500 | 1395 | 423432 | 615531870 | 00 | 0.00 | N | 2 | 20 | |
| 589 | 20220712 | 1450 | 1525 | 1545 | 1400 | 609149 | 882753980 | 00 | 0.00 | N | 5 | -100 | |
| 590 | 20220711 | 1550 | 1520 | 1590 | 1500 | 320368 | 497259005 | 00 | 0.00 | N | 2 | 35 | |
| 591 | 20220708 | 1515 | 1500 | 1515 | 1465 | 245924 | 366463685 | 00 | 0.00 | N | 2 | 35 | |
| 592 | 20220707 | 1480 | 1495 | 1515 | 1465 | 397621 | 590752375 | 00 | 0.00 | N | 5 | -35 | |
| 593 | 20220706 | 1515 | 1425 | 1590 | 1420 | 637941 | 962057555 | 00 | 0.00 | N | 2 | 70 | |
| 594 | 20220705 | 1445 | 1490 | 1505 | 1420 | 476433 | 685790785 | 00 | 0.00 | N | 5 | -45 | |
| 595 | 20220704 | 1490 | 1535 | 1560 | 1440 | 489296 | 726852545 | 00 | 0.00 | N | 5 | -45 | |
| 596 | 20220701 | 1535 | 1600 | 1615 | 1535 | 840847 | 1317073300 | 00 | 0.00 | N | 5 | -35 | |
| 597 | 20220630 | 1570 | 1485 | 1595 | 1470 | 768755 | 1194030675 | 00 | 0.00 | N | 2 | 70 | |
| 598 | 20220629 | 1500 | 1445 | 1500 | 1420 | 314569 | 460371585 | 00 | 0.00 | N | 2 | 10 | |
| 599 | 20220628 | 1490 | 1490 | 1510 | 1420 | 422069 | 614812810 | 00 | 0.00 | N | 5 | -10 | |
| 600 | 20220627 | 1500 | 1450 | 1555 | 1450 | 393485 | 596166330 | 00 | 0.00 | N | 2 | 40 | |
| 601 | 20220624 | 1460 | 1380 | 1480 | 1370 | 726677 | 1040155155 | 00 | 0.00 | N | 2 | 120 | |
| 602 | 20220623 | 1340 | 1500 | 1500 | 1340 | 991070 | 1380736765 | 00 | 0.00 | N | 5 | -165 | |
| 603 | 20220622 | 1505 | 1610 | 1620 | 1450 | 664108 | 1001793920 | 00 | 0.00 | N | 5 | -80 | |
| 604 | 20220621 | 1585 | 1500 | 1585 | 1415 | 639654 | 973757430 | 00 | 0.00 | N | 2 | 85 | |
| 605 | 20220620 | 1500 | 1545 | 1560 | 1455 | 696941 | 1038499760 | 00 | 0.00 | N | 5 | -60 | |
| 606 | 20220617 | 1560 | 1565 | 1620 | 1515 | 476278 | 738725595 | 00 | 0.00 | N | 5 | -75 | |
| 607 | 20220616 | 1635 | 1655 | 1690 | 1605 | 254427 | 417258370 | 00 | 0.00 | N | 5 | -5 | |
| 608 | 20220615 | 1640 | 1725 | 1735 | 1615 | 573982 | 949105730 | 00 | 0.00 | N | 5 | -110 | |
| 609 | 20220614 | 1750 | 1710 | 1790 | 1685 | 585132 | 1007921420 | 00 | 0.00 | N | 5 | -45 | |
| 610 | 20220613 | 1795 | 1790 | 1810 | 1745 | 394986 | 702394270 | 00 | 0.00 | N | 5 | -45 | |
| 611 | 20220610 | 1840 | 1850 | 1900 | 1820 | 324430 | 603813685 | 00 | 0.00 | N | 5 | -20 | |
| 612 | 20220609 | 1860 | 1750 | 1860 | 1715 | 485742 | 878706690 | 00 | 0.00 | N | 2 | 85 | |
| 613 | 20220608 | 1775 | 1740 | 1775 | 1705 | 382938 | 666850065 | 00 | 0.00 | N | 2 | 15 | |
| 614 | 20220607 | 1760 | 1820 | 1820 | 1740 | 385331 | 679984440 | 00 | 0.00 | N | 5 | -70 | |
| 615 | 20220603 | 1830 | 1845 | 1845 | 1795 | 230075 | 417365680 | 00 | 0.00 | N | 5 | -5 | |
| 616 | 20220602 | 1835 | 1820 | 1840 | 1800 | 205062 | 372959810 | 00 | 0.00 | N | 5 | -5 | |
| 617 | 20220531 | 1840 | 1790 | 1840 | 1690 | 861165 | 1520664805 | 00 | 0.00 | N | 2 | 50 | |
| 618 | 20220530 | 1790 | 1835 | 1840 | 1780 | 271557 | 489989830 | 00 | 0.00 | N | 5 | -30 | |
| 619 | 20220527 | 1820 | 1820 | 1885 | 1795 | 372255 | 681345140 | 00 | 0.00 | N | 2 | 15 | |
| 620 | 20220526 | 1805 | 1865 | 1880 | 1795 | 336028 | 615053985 | 00 | 0.00 | N | 5 | -60 | |
| 621 | 20220525 | 1865 | 1870 | 1915 | 1830 | 300569 | 561590865 | 00 | 0.00 | N | 5 | -15 | |
| 622 | 20220524 | 1880 | 1855 | 1950 | 1840 | 425354 | 804033395 | 00 | 0.00 | N | 5 | -10 | |
| 623 | 20220523 | 1890 | 1870 | 1890 | 1780 | 759473 | 1387659420 | 00 | 0.00 | N | 2 | 5 | |
| 624 | 20220520 | 1885 | 1890 | 1910 | 1860 | 362324 | 681090170 | 00 | 0.00 | N | 5 | -15 | |
| 625 | 20220519 | 1900 | 1925 | 1940 | 1860 | 476083 | 900460840 | 00 | 0.00 | N | 5 | -75 | |
| 626 | 20220518 | 1975 | 2050 | 2060 | 1965 | 440920 | 875985285 | 00 | 0.00 | N | 5 | -65 | |
| 627 | 20220517 | 2040 | 2030 | 2060 | 2020 | 222571 | 453916365 | 00 | 0.00 | N | 5 | -20 | |
| 628 | 20220516 | 2060 | 2090 | 2095 | 2000 | 526752 | 1072936545 | 00 | 0.00 | N | 5 | -10 |