CStone Pharmaceuticals: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02616 | 2019-02-26 |
China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司
CCASSID: A00004
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2026-02-04 | 5.020 | 2026-02-02 | |||||
| 2 | 2026-02-03 | 5.370 | 2026-01-30 | |||||
| 3 | 2026-02-02 | 37,637,000 | -16,500 | 2.55 | 1,475,981,841 | 208,132,610 | 5.530 | 2026-01-29 |
| 4 | 2026-01-30 | 37,653,500 | -17,500 | 2.55 | 1,475,981,841 | 209,729,995 | 5.570 | 2026-01-28 |
| 5 | 2026-01-28 | 37,671,000 | -7,500 | 2.55 | 1,475,981,841 | 204,553,530 | 5.430 | 2026-01-26 |
| 6 | 2026-01-23 | 37,678,500 | -123,000 | 2.55 | 1,475,981,841 | 205,724,610 | 5.460 | 2026-01-21 |
| 7 | 2026-01-19 | 37,801,500 | -15,000 | 2.56 | 1,475,981,841 | 238,905,480 | 6.320 | 2026-01-15 |
| 8 | 2026-01-15 | 37,816,500 | -44,000 | 2.56 | 1,475,981,841 | 234,462,300 | 6.200 | 2026-01-13 |
| 9 | 2026-01-12 | 37,860,500 | -6,000 | 2.57 | 1,475,981,841 | 218,833,690 | 5.780 | 2026-01-08 |
| 10 | 2026-01-09 | 37,866,500 | -26,500 | 2.57 | 1,475,981,841 | 214,324,390 | 5.660 | 2026-01-07 |
| 11 | 2026-01-08 | 37,893,000 | -58,500 | 2.57 | 1,475,981,841 | 202,727,550 | 5.350 | 2026-01-06 |
| 12 | 2026-01-07 | 37,951,500 | -75,000 | 2.57 | 1,475,981,841 | 209,492,280 | 5.520 | 2026-01-05 |
| 13 | 2026-01-05 | 38,026,500 | -500 | 2.58 | 1,475,981,841 | 203,441,775 | 5.350 | 2025-12-30 |
| 14 | 2025-12-30 | 38,027,000 | -7,000 | 2.58 | 1,475,977,923 | 222,457,950 | 5.850 | 2025-12-23 |
| 15 | 2025-12-29 | 38,034,000 | -48,500 | 2.58 | 1,475,977,923 | 222,118,560 | 5.840 | 2025-12-22 |
| 16 | 2025-12-23 | 38,082,500 | -19,000 | 2.58 | 1,475,977,923 | 229,256,650 | 6.020 | 2025-12-19 |
| 17 | 2025-12-17 | 38,101,500 | -1,000 | 2.58 | 1,475,977,923 | 224,798,850 | 5.900 | 2025-12-15 |
| 18 | 2025-12-16 | 38,102,500 | -11,000 | 2.58 | 1,475,977,923 | 233,187,300 | 6.120 | 2025-12-12 |
| 19 | 2025-12-15 | 38,113,500 | -30,000 | 2.58 | 1,475,977,923 | 219,152,625 | 5.750 | 2025-12-11 |
| 20 | 2025-12-12 | 38,143,500 | -4,000 | 2.58 | 1,475,977,923 | 226,953,825 | 5.950 | 2025-12-10 |
| 21 | 2025-12-10 | 38,147,500 | -2,500 | 2.58 | 1,475,977,923 | 212,481,575 | 5.570 | 2025-12-08 |
| 22 | 2025-12-09 | 38,150,000 | -6,000 | 2.58 | 1,475,977,923 | 216,310,500 | 5.670 | 2025-12-05 |
| 23 | 2025-12-08 | 38,156,000 | -6,000 | 2.59 | 1,475,977,923 | 220,160,120 | 5.770 | 2025-12-04 |
| 24 | 2025-12-05 | 38,162,000 | -500 | 2.59 | 1,475,977,923 | 214,088,820 | 5.610 | 2025-12-03 |
| 25 | 2025-12-04 | 38,162,500 | -3,500 | 2.59 | 1,475,977,923 | 218,289,500 | 5.720 | 2025-12-02 |
| 26 | 2025-12-02 | 38,166,000 | -20,000 | 2.59 | 1,475,977,923 | 233,194,260 | 6.110 | 2025-11-28 |
| 27 | 2025-12-01 | 38,186,000 | -62,000 | 2.59 | 1,475,977,923 | 238,662,500 | 6.250 | 2025-11-27 |
| 28 | 2025-11-28 | 38,248,000 | -53,500 | 2.59 | 1,475,977,923 | 227,193,120 | 5.940 | 2025-11-26 |
| 29 | 2025-11-26 | 38,301,500 | -42,500 | 2.59 | 1,475,977,923 | 215,254,430 | 5.620 | 2025-11-24 |
| 30 | 2025-11-24 | 38,344,000 | -62,500 | 2.60 | 1,475,977,923 | 229,297,120 | 5.980 | 2025-11-20 |
| 31 | 2025-11-21 | 38,406,500 | -11,000 | 2.60 | 1,475,977,923 | 215,460,465 | 5.610 | 2025-11-19 |
| 32 | 2025-11-18 | 38,417,500 | -21,500 | 2.60 | 1,475,977,923 | 233,578,400 | 6.080 | 2025-11-14 |
| 33 | 2025-11-17 | 38,439,000 | -30,000 | 2.60 | 1,475,977,923 | 211,030,110 | 5.490 | 2025-11-13 |
| 34 | 2025-11-14 | 38,469,000 | -185,500 | 2.61 | 1,475,977,923 | 212,348,880 | 5.520 | 2025-11-12 |
| 35 | 2025-11-13 | 38,654,500 | -290,000 | 2.62 | 1,475,977,923 | 207,961,210 | 5.380 | 2025-11-11 |
| 36 | 2025-11-12 | 38,944,500 | -1,003,000 | 2.64 | 1,475,977,923 | 214,973,640 | 5.520 | 2025-11-10 |
| 37 | 2025-11-11 | 39,947,500 | -1,561,000 | 2.71 | 1,475,977,923 | 216,914,925 | 5.430 | 2025-11-07 |
| 38 | 2025-11-10 | 41,508,500 | -61,000 | 2.81 | 1,475,977,923 | 243,654,895 | 5.870 | 2025-11-06 |
| 39 | 2025-11-07 | 41,569,500 | -5,000 | 2.82 | 1,475,977,923 | 244,012,965 | 5.870 | 2025-11-05 |
| 40 | 2025-11-06 | 41,574,500 | -100,000 | 2.82 | 1,475,977,923 | 251,941,470 | 6.060 | 2025-11-04 |
| 41 | 2025-11-03 | 41,674,500 | -10,000 | 2.82 | 1,475,977,923 | 258,798,645 | 6.210 | 2025-10-30 |
| 42 | 2025-10-28 | 41,684,500 | -7,000 | 2.82 | 1,475,977,923 | 263,446,040 | 6.320 | 2025-10-24 |
| 43 | 2025-10-27 | 41,691,500 | -137,000 | 2.82 | 1,475,977,923 | 259,321,130 | 6.220 | 2025-10-23 |
| 44 | 2025-10-22 | 41,828,500 | -28,500 | 2.83 | 1,475,977,923 | 287,780,080 | 6.880 | 2025-10-20 |
| 45 | 2025-10-21 | 41,857,000 | -17,500 | 2.84 | 1,475,977,923 | 288,394,730 | 6.890 | 2025-10-17 |
| 46 | 2025-10-20 | 41,874,500 | -53,000 | 2.84 | 1,475,977,923 | 287,677,815 | 6.870 | 2025-10-16 |
| 47 | 2025-10-16 | 41,927,500 | -20,000 | 2.84 | 1,475,977,923 | 282,172,075 | 6.730 | 2025-10-14 |
| 48 | 2025-10-15 | 41,947,500 | -15,000 | 2.84 | 1,475,977,923 | 300,344,100 | 7.160 | 2025-10-13 |
| 49 | 2025-10-14 | 41,962,500 | -69,000 | 2.84 | 1,475,977,923 | 285,345,000 | 6.800 | 2025-10-10 |
| 50 | 2025-10-13 | 42,031,500 | -132,000 | 2.85 | 1,475,977,923 | 323,222,235 | 7.690 | 2025-10-09 |
| 51 | 2025-10-03 | 42,163,500 | -8,500 | 2.86 | 1,475,977,923 | 320,442,600 | 7.600 | 2025-09-30 |
| 52 | 2025-10-02 | 42,172,000 | -1,000 | 2.86 | 1,475,977,923 | 325,989,560 | 7.730 | 2025-09-29 |
| 53 | 2025-09-30 | 42,173,000 | -41,000 | 2.86 | 1,475,977,923 | 314,188,850 | 7.450 | 2025-09-26 |
| 54 | 2025-09-29 | 42,214,000 | -161,500 | 2.88 | 1,467,157,068 | 329,691,340 | 7.810 | 2025-09-25 |
| 55 | 2025-09-26 | 42,375,500 | -126,500 | 2.89 | 1,467,157,068 | 329,681,390 | 7.780 | 2025-09-24 |
| 56 | 2025-09-25 | 42,502,000 | -384,000 | 2.90 | 1,467,157,068 | 359,991,940 | 8.470 | 2025-09-23 |
| 57 | 2025-09-24 | 42,886,000 | -5,000 | 2.92 | 1,467,157,068 | 363,673,280 | 8.480 | 2025-09-22 |
| 58 | 2025-09-23 | 42,891,000 | -27,000 | 2.92 | 1,467,157,068 | 364,573,500 | 8.500 | 2025-09-19 |
| 59 | 2025-09-22 | 42,918,000 | -45,000 | 2.93 | 1,467,157,068 | 372,528,240 | 8.680 | 2025-09-18 |
| 60 | 2025-09-19 | 42,963,000 | -305,500 | 2.93 | 1,467,157,068 | 380,222,550 | 8.850 | 2025-09-17 |
| 61 | 2025-09-18 | 43,268,500 | -133,500 | 2.95 | 1,467,157,068 | 419,704,450 | 9.700 | 2025-09-16 |
| 62 | 2025-09-17 | 43,402,000 | -26,500 | 2.96 | 1,467,157,068 | 449,210,700 | 10.35 | 2025-09-15 |
| 63 | 2025-09-16 | 43,428,500 | -9,000 | 2.96 | 1,467,157,068 | 434,285,000 | 10.00 | 2025-09-12 |
| 64 | 2025-09-15 | 43,437,500 | -165,000 | 2.96 | 1,467,157,068 | 472,165,625 | 10.87 | 2025-09-11 |
| 65 | 2025-09-12 | 43,602,500 | -22,000 | 2.97 | 1,467,157,068 | 514,509,500 | 11.80 | 2025-09-10 |
| 66 | 2025-09-11 | 43,624,500 | -290,500 | 2.97 | 1,467,157,068 | 550,104,945 | 12.61 | 2025-09-09 |
| 67 | 2025-09-10 | 43,915,000 | -95,000 | 2.99 | 1,467,157,068 | 566,503,500 | 12.90 | 2025-09-08 |
| 68 | 2025-09-09 | 44,010,000 | -209,000 | 3.00 | 1,467,157,068 | 542,643,300 | 12.33 | 2025-09-05 |
| 69 | 2025-09-08 | 44,219,000 | -103,500 | 3.01 | 1,467,157,068 | 511,613,830 | 11.57 | 2025-09-04 |
| 70 | 2025-09-05 | 44,322,500 | -565,500 | 3.02 | 1,467,157,068 | 536,302,250 | 12.10 | 2025-09-03 |
| 71 | 2025-09-04 | 44,888,000 | -333,000 | 3.06 | 1,467,157,068 | 492,421,360 | 10.97 | 2025-09-02 |
| 72 | 2025-09-03 | 45,221,000 | -386,500 | 3.08 | 1,467,157,068 | 511,901,720 | 11.32 | 2025-09-01 |
| 73 | 2025-09-02 | 45,607,500 | -169,500 | 3.11 | 1,467,157,068 | 490,736,700 | 10.76 | 2025-08-29 |
| 74 | 2025-09-01 | 45,777,000 | -191,000 | 3.12 | 1,467,157,068 | 472,418,640 | 10.32 | 2025-08-28 |
| 75 | 2025-08-29 | 45,968,000 | -122,000 | 3.14 | 1,464,767,628 | 459,680,000 | 10.00 | 2025-08-27 |
| 76 | 2025-08-28 | 46,090,000 | -332,000 | 3.15 | 1,464,767,628 | 499,615,600 | 10.84 | 2025-08-26 |
| 77 | 2025-08-27 | 46,422,000 | -443,000 | 3.17 | 1,464,767,628 | 473,968,620 | 10.21 | 2025-08-25 |
| 78 | 2025-08-26 | 46,865,000 | -210,500 | 3.20 | 1,464,767,628 | 451,778,600 | 9.640 | 2025-08-22 |
| 79 | 2025-08-25 | 47,075,500 | -410,000 | 3.21 | 1,464,767,628 | 429,328,560 | 9.120 | 2025-08-21 |
| 80 | 2025-08-22 | 47,485,500 | -108,000 | 3.24 | 1,464,767,628 | 383,682,840 | 8.080 | 2025-08-20 |
| 81 | 2025-08-21 | 47,593,500 | -139,500 | 3.25 | 1,464,767,628 | 417,394,995 | 8.770 | 2025-08-19 |
| 82 | 2025-08-20 | 47,733,000 | -196,000 | 3.26 | 1,464,767,628 | 423,869,040 | 8.880 | 2025-08-18 |
| 83 | 2025-08-19 | 47,929,000 | -4,811,500 | 3.27 | 1,464,767,628 | 444,781,120 | 9.280 | 2025-08-15 |
| 84 | 2025-08-18 | 52,740,500 | -122,000 | 3.60 | 1,464,767,628 | 392,916,725 | 7.450 | 2025-08-14 |
| 85 | 2025-08-15 | 52,862,500 | -131,000 | 3.61 | 1,464,767,628 | 392,239,750 | 7.420 | 2025-08-13 |
| 86 | 2025-08-14 | 52,993,500 | -40,000 | 3.62 | 1,464,767,628 | 366,185,085 | 6.910 | 2025-08-12 |
| 87 | 2025-08-13 | 53,033,500 | -100,000 | 3.62 | 1,464,767,628 | 367,522,155 | 6.930 | 2025-08-11 |
| 88 | 2025-08-12 | 53,133,500 | -441,500 | 3.63 | 1,464,767,628 | 371,934,500 | 7.000 | 2025-08-08 |
| 89 | 2025-08-11 | 53,575,000 | -5,000 | 3.66 | 1,464,767,628 | 370,739,000 | 6.920 | 2025-08-07 |
| 90 | 2025-08-08 | 53,580,000 | -220,000 | 3.66 | 1,464,767,628 | 384,168,600 | 7.170 | 2025-08-06 |
| 91 | 2025-08-07 | 53,800,000 | -72,000 | 3.67 | 1,464,767,628 | 404,576,000 | 7.520 | 2025-08-05 |
| 92 | 2025-08-06 | 53,872,000 | -29,500 | 3.68 | 1,464,767,628 | 367,407,040 | 6.820 | 2025-08-04 |
| 93 | 2025-08-05 | 53,901,500 | -25,000 | 3.68 | 1,464,767,628 | 363,296,110 | 6.740 | 2025-08-01 |
| 94 | 2025-08-04 | 53,926,500 | -314,000 | 3.68 | 1,464,767,628 | 389,349,330 | 7.220 | 2025-07-31 |
| 95 | 2025-08-01 | 54,240,500 | -230,500 | 3.70 | 1,464,767,628 | 393,786,030 | 7.260 | 2025-07-30 |
| 96 | 2025-07-31 | 54,471,000 | -247,000 | 3.72 | 1,464,767,628 | 424,329,090 | 7.790 | 2025-07-29 |
| 97 | 2025-07-30 | 54,718,000 | -878,500 | 3.74 | 1,464,715,124 | 428,441,940 | 7.830 | 2025-07-28 |
| 98 | 2025-07-29 | 55,596,500 | -552,500 | 3.80 | 1,464,715,124 | 417,529,715 | 7.510 | 2025-07-25 |
| 99 | 2025-07-28 | 56,149,000 | -615,000 | 3.83 | 1,464,715,124 | 425,609,420 | 7.580 | 2025-07-24 |
| 100 | 2025-07-25 | 56,764,000 | -800,000 | 3.88 | 1,464,715,124 | 392,806,880 | 6.920 | 2025-07-23 |
| 101 | 2025-07-24 | 57,564,000 | -438,000 | 3.93 | 1,464,715,124 | 398,342,880 | 6.920 | 2025-07-22 |
| 102 | 2025-07-23 | 58,002,000 | -126,500 | 3.96 | 1,464,715,124 | 378,753,060 | 6.530 | 2025-07-21 |
| 103 | 2025-07-22 | 58,128,500 | -533,500 | 3.97 | 1,464,715,124 | 381,904,245 | 6.570 | 2025-07-18 |
| 104 | 2025-07-21 | 58,662,000 | -1,452,500 | 4.01 | 1,464,715,124 | 362,531,160 | 6.180 | 2025-07-17 |
| 105 | 2025-07-17 | 60,114,500 | -156,000 | 4.10 | 1,464,715,124 | 336,040,055 | 5.590 | 2025-07-15 |
| 106 | 2025-07-16 | 60,270,500 | -42,000 | 4.11 | 1,464,715,124 | 313,406,600 | 5.200 | 2025-07-14 |
| 107 | 2025-07-15 | 60,312,500 | -35,000 | 4.42 | 1,364,501,335 | 323,275,000 | 5.360 | 2025-07-11 |
| 108 | 2025-07-14 | 60,347,500 | -156,000 | 4.42 | 1,364,501,335 | 322,255,650 | 5.340 | 2025-07-10 |
| 109 | 2025-07-11 | 60,503,500 | -154,000 | 4.43 | 1,364,501,335 | 306,752,745 | 5.070 | 2025-07-09 |
| 110 | 2025-07-10 | 60,657,500 | -262,500 | 4.45 | 1,364,501,335 | 314,205,850 | 5.180 | 2025-07-08 |
| 111 | 2025-07-09 | 60,920,000 | -1,119,500 | 4.46 | 1,364,501,335 | 314,956,400 | 5.170 | 2025-07-07 |
| 112 | 2025-07-08 | 62,039,500 | -1,420,500 | 4.55 | 1,364,501,335 | 321,985,005 | 5.190 | 2025-07-04 |
| 113 | 2025-07-07 | 63,460,000 | -174,500 | 4.65 | 1,364,501,335 | 291,281,400 | 4.590 | 2025-07-03 |
| 114 | 2025-07-04 | 63,634,500 | -21,000 | 4.66 | 1,364,501,335 | 266,628,555 | 4.190 | 2025-07-02 |
| 115 | 2025-07-03 | 63,655,500 | -22,000 | 4.67 | 1,364,501,335 | 271,808,985 | 4.270 | 2025-06-30 |
| 116 | 2025-07-02 | 63,677,500 | -25,000 | 4.67 | 1,364,501,335 | 269,355,825 | 4.230 | 2025-06-27 |
| 117 | 2025-06-30 | 63,702,500 | -263,500 | 4.67 | 1,364,501,335 | 277,742,900 | 4.360 | 2025-06-26 |
| 118 | 2025-06-27 | 63,966,000 | -15,000 | 4.69 | 1,364,397,235 | 284,648,700 | 4.450 | 2025-06-25 |
| 119 | 2025-06-25 | 63,981,000 | -39,000 | 4.69 | 1,364,397,235 | 268,720,200 | 4.200 | 2025-06-23 |
| 120 | 2025-06-24 | 64,020,000 | -88,000 | 4.69 | 1,364,397,235 | 262,482,000 | 4.100 | 2025-06-20 |
| 121 | 2025-06-23 | 64,108,000 | -117,000 | 4.70 | 1,364,397,235 | 252,585,520 | 3.940 | 2025-06-19 |
| 122 | 2025-06-20 | 64,225,000 | -4,000 | 4.71 | 1,364,397,235 | 274,883,000 | 4.280 | 2025-06-18 |
| 123 | 2025-06-19 | 64,229,000 | -106,000 | 4.71 | 1,364,397,235 | 265,908,060 | 4.140 | 2025-06-17 |
| 124 | 2025-06-18 | 64,335,000 | -117,500 | 4.72 | 1,364,397,235 | 296,584,350 | 4.610 | 2025-06-16 |
| 125 | 2025-06-17 | 64,452,500 | -277,000 | 4.72 | 1,364,397,235 | 295,192,450 | 4.580 | 2025-06-13 |
| 126 | 2025-06-16 | 64,729,500 | -1,253,500 | 4.74 | 1,364,397,235 | 300,992,175 | 4.650 | 2025-06-12 |
| 127 | 2025-06-13 | 65,983,000 | -1,816,000 | 4.84 | 1,364,397,235 | 309,460,270 | 4.690 | 2025-06-11 |
| 128 | 2025-06-12 | 67,799,000 | -84,500 | 4.97 | 1,364,397,235 | 292,891,680 | 4.320 | 2025-06-10 |
| 129 | 2025-06-11 | 67,883,500 | -327,500 | 4.98 | 1,364,397,235 | 288,504,875 | 4.250 | 2025-06-09 |
| 130 | 2025-06-10 | 68,211,000 | -74,500 | 5.00 | 1,364,397,235 | 266,705,010 | 3.910 | 2025-06-06 |
| 131 | 2025-06-09 | 68,285,500 | -196,500 | 5.00 | 1,364,397,235 | 267,679,160 | 3.920 | 2025-06-05 |
| 132 | 2025-06-06 | 68,482,000 | -218,000 | 5.02 | 1,364,397,235 | 273,928,000 | 4.000 | 2025-06-04 |
| 133 | 2025-06-05 | 68,700,000 | -127,500 | 5.04 | 1,364,397,235 | 278,922,000 | 4.060 | 2025-06-03 |
| 134 | 2025-06-03 | 68,827,500 | -263,500 | 5.04 | 1,364,397,235 | 272,556,900 | 3.960 | 2025-05-30 |
| 135 | 2025-06-02 | 69,091,000 | -761,000 | 5.06 | 1,364,397,235 | 272,218,540 | 3.940 | 2025-05-29 |
| 136 | 2025-05-30 | 69,852,000 | -4,000 | 5.12 | 1,364,380,568 | 267,533,160 | 3.830 | 2025-05-28 |
| 137 | 2025-05-29 | 69,856,000 | -273,500 | 5.12 | 1,364,380,568 | 271,739,840 | 3.890 | 2025-05-27 |
| 138 | 2025-05-28 | 70,129,500 | -203,000 | 5.14 | 1,364,380,568 | 255,271,380 | 3.640 | 2025-05-26 |
| 139 | 2025-05-27 | 70,332,500 | -230,500 | 5.15 | 1,364,380,568 | 248,977,050 | 3.540 | 2025-05-23 |
| 140 | 2025-05-26 | 70,563,000 | -1,076,000 | 5.17 | 1,364,380,568 | 262,494,360 | 3.720 | 2025-05-22 |
| 141 | 2025-05-23 | 71,639,000 | -1,573,500 | 5.25 | 1,364,380,568 | 262,198,740 | 3.660 | 2025-05-21 |
| 142 | 2025-05-22 | 73,212,500 | -5,781,500 | 5.37 | 1,364,380,568 | 248,922,500 | 3.400 | 2025-05-20 |
| 143 | 2025-05-21 | 78,994,000 | -20,000 | 5.79 | 1,364,380,568 | 232,242,360 | 2.940 | 2025-05-19 |
| 144 | 2025-05-20 | 79,014,000 | -68,000 | 5.79 | 1,364,380,568 | 225,980,040 | 2.860 | 2025-05-16 |
| 145 | 2025-05-16 | 79,082,000 | -83,500 | 5.80 | 1,364,380,568 | 223,011,240 | 2.820 | 2025-05-14 |
| 146 | 2025-05-15 | 79,165,500 | -36,000 | 5.80 | 1,364,380,568 | 203,455,335 | 2.570 | 2025-05-13 |
| 147 | 2025-05-14 | 79,201,500 | -296,000 | 5.80 | 1,364,380,568 | 198,003,750 | 2.500 | 2025-05-12 |
| 148 | 2025-05-13 | 79,497,500 | -6,500 | 5.83 | 1,364,380,568 | 217,823,150 | 2.740 | 2025-05-09 |
| 149 | 2025-05-09 | 79,504,000 | -57,000 | 5.83 | 1,364,380,568 | 210,685,600 | 2.650 | 2025-05-07 |
| 150 | 2025-05-08 | 79,561,000 | -22,500 | 5.83 | 1,364,380,568 | 226,748,850 | 2.850 | 2025-05-06 |
| 151 | 2025-04-30 | 79,583,500 | -7,000 | 5.83 | 1,364,380,568 | 226,017,140 | 2.840 | 2025-04-28 |
| 152 | 2025-04-28 | 79,590,500 | -57,500 | 5.83 | 1,364,380,568 | 238,771,500 | 3.000 | 2025-04-24 |
| 153 | 2025-04-25 | 79,648,000 | -130,000 | 5.84 | 1,364,380,568 | 230,979,200 | 2.900 | 2025-04-23 |
| 154 | 2025-04-23 | 79,778,000 | -500 | 5.85 | 1,364,380,568 | 200,242,780 | 2.510 | 2025-04-17 |
| 155 | 2025-04-22 | 79,778,500 | -152,000 | 5.85 | 1,364,380,568 | 199,446,250 | 2.500 | 2025-04-16 |
| 156 | 2025-04-17 | 79,930,500 | -21,500 | 5.86 | 1,364,380,568 | 211,815,825 | 2.650 | 2025-04-15 |
| 157 | 2025-04-16 | 79,952,000 | -132,000 | 5.86 | 1,364,380,568 | 213,471,840 | 2.670 | 2025-04-14 |
| 158 | 2025-04-15 | 80,084,000 | -16,000 | 5.87 | 1,364,380,568 | 191,400,760 | 2.390 | 2025-04-11 |
| 159 | 2025-04-14 | 80,100,000 | -58,500 | 5.87 | 1,364,380,568 | 185,031,000 | 2.310 | 2025-04-10 |
| 160 | 2025-04-11 | 80,158,500 | -54,500 | 5.88 | 1,364,380,568 | 177,951,870 | 2.220 | 2025-04-09 |
| 161 | 2025-04-10 | 80,213,000 | -84,000 | 5.88 | 1,364,380,568 | 178,072,860 | 2.220 | 2025-04-08 |
| 162 | 2025-04-09 | 80,297,000 | -94,000 | 6.25 | 1,284,380,568 | 176,653,400 | 2.200 | 2025-04-07 |
| 163 | 2025-04-08 | 80,391,000 | -98,000 | 6.26 | 1,284,380,568 | 247,604,280 | 3.080 | 2025-04-03 |
| 164 | 2025-04-07 | 80,489,000 | -113,000 | 6.27 | 1,284,380,568 | 263,199,030 | 3.270 | 2025-04-02 |
| 165 | 2025-04-03 | 80,602,000 | -132,500 | 6.28 | 1,284,380,568 | 278,076,900 | 3.450 | 2025-04-01 |
| 166 | 2025-04-02 | 80,734,500 | -2,000 | 6.29 | 1,284,380,568 | 267,231,195 | 3.310 | 2025-03-31 |
| 167 | 2025-04-01 | 80,736,500 | -478,000 | 6.29 | 1,284,380,568 | 272,889,370 | 3.380 | 2025-03-28 |
| 168 | 2025-03-31 | 81,214,500 | -3,500 | 6.32 | 1,284,380,568 | 284,250,750 | 3.500 | 2025-03-27 |
| 169 | 2025-03-28 | 81,218,000 | -380,500 | 6.32 | 1,284,380,568 | 278,577,740 | 3.430 | 2025-03-26 |
| 170 | 2025-03-27 | 81,598,500 | -50,000 | 6.35 | 1,284,380,568 | 270,091,035 | 3.310 | 2025-03-25 |
| 171 | 2025-03-26 | 81,648,500 | -13,000 | 6.36 | 1,284,380,568 | 306,998,360 | 3.760 | 2025-03-24 |
| 172 | 2025-03-25 | 81,661,500 | -48,500 | 6.36 | 1,284,380,568 | 289,898,325 | 3.550 | 2025-03-21 |
| 173 | 2025-03-24 | 81,710,000 | -196,000 | 6.36 | 1,284,380,568 | 313,766,400 | 3.840 | 2025-03-20 |
| 174 | 2025-03-21 | 81,906,000 | -136,500 | 6.38 | 1,284,380,568 | 307,966,560 | 3.760 | 2025-03-19 |
| 175 | 2025-03-20 | 82,042,500 | -30,000 | 6.39 | 1,284,380,568 | 303,557,250 | 3.700 | 2025-03-18 |
| 176 | 2025-03-19 | 82,072,500 | -212,000 | 6.39 | 1,284,380,568 | 311,875,500 | 3.800 | 2025-03-17 |
| 177 | 2025-03-18 | 82,284,500 | -100,000 | 6.41 | 1,284,380,568 | 303,629,805 | 3.690 | 2025-03-14 |
| 178 | 2025-03-17 | 82,384,500 | -134,000 | 6.41 | 1,284,380,568 | 282,578,835 | 3.430 | 2025-03-13 |
| 179 | 2025-03-14 | 82,518,500 | -30,000 | 6.42 | 1,284,380,568 | 283,863,640 | 3.440 | 2025-03-12 |
| 180 | 2025-03-13 | 82,548,500 | -88,000 | 6.43 | 1,284,380,568 | 277,362,960 | 3.360 | 2025-03-11 |
| 181 | 2025-03-12 | 82,636,500 | -7,000 | 6.43 | 1,284,380,568 | 274,353,180 | 3.320 | 2025-03-10 |
| 182 | 2025-03-11 | 82,643,500 | -14,000 | 6.43 | 1,284,380,568 | 281,814,335 | 3.410 | 2025-03-07 |
| 183 | 2025-03-10 | 82,657,500 | -406,500 | 6.44 | 1,284,380,568 | 295,087,275 | 3.570 | 2025-03-06 |
| 184 | 2025-03-07 | 83,064,000 | -676,500 | 6.47 | 1,284,380,568 | 296,538,480 | 3.570 | 2025-03-05 |
| 185 | 2025-03-06 | 83,740,500 | -794,000 | 6.52 | 1,284,380,568 | 262,945,170 | 3.140 | 2025-03-04 |
| 186 | 2025-03-05 | 84,534,500 | -213,000 | 6.58 | 1,284,380,568 | 282,345,230 | 3.340 | 2025-03-03 |
| 187 | 2025-03-04 | 84,747,500 | -196,000 | 6.60 | 1,284,380,568 | 290,683,925 | 3.430 | 2025-02-28 |
| 188 | 2025-03-03 | 84,943,500 | -979,000 | 6.61 | 1,284,380,568 | 317,688,690 | 3.740 | 2025-02-27 |
| 189 | 2025-02-28 | 85,922,500 | -2,218,500 | 6.69 | 1,284,380,568 | 311,039,450 | 3.620 | 2025-02-26 |
| 190 | 2025-02-27 | 88,141,000 | -1,004,500 | 6.86 | 1,284,380,568 | 296,153,760 | 3.360 | 2025-02-25 |
| 191 | 2025-02-26 | 89,145,500 | -454,000 | 6.94 | 1,284,380,568 | 276,351,050 | 3.100 | 2025-02-24 |
| 192 | 2025-02-25 | 89,599,500 | -905,500 | 6.98 | 1,284,380,568 | 278,654,445 | 3.110 | 2025-02-21 |
| 193 | 2025-02-24 | 90,505,000 | -172,500 | 7.05 | 1,284,380,568 | 268,799,850 | 2.970 | 2025-02-20 |
| 194 | 2025-02-21 | 90,677,500 | -468,000 | 7.06 | 1,284,380,568 | 260,244,425 | 2.870 | 2025-02-19 |
| 195 | 2025-02-20 | 91,145,500 | -144,000 | 7.10 | 1,284,380,568 | 251,561,580 | 2.760 | 2025-02-18 |
| 196 | 2025-02-19 | 91,289,500 | -167,000 | 7.11 | 1,284,380,568 | 252,871,915 | 2.770 | 2025-02-17 |
| 197 | 2025-02-18 | 91,456,500 | -242,500 | 7.12 | 1,284,380,568 | 246,932,550 | 2.700 | 2025-02-14 |
| 198 | 2025-02-17 | 91,699,000 | -53,500 | 7.14 | 1,284,380,568 | 232,915,460 | 2.540 | 2025-02-13 |
| 199 | 2025-02-14 | 91,752,500 | -145,500 | 7.14 | 1,284,380,568 | 238,556,500 | 2.600 | 2025-02-12 |
| 200 | 2025-02-13 | 91,898,000 | -615,000 | 7.16 | 1,284,380,568 | 246,286,640 | 2.680 | 2025-02-11 |
| 201 | 2025-02-12 | 92,513,000 | -173,500 | 7.20 | 1,284,380,568 | 233,132,760 | 2.520 | 2025-02-10 |
| 202 | 2025-02-11 | 92,686,500 | -191,500 | 7.22 | 1,284,380,568 | 218,740,140 | 2.360 | 2025-02-07 |
| 203 | 2025-02-07 | 92,878,000 | -4,000 | 7.23 | 1,284,380,568 | 209,904,280 | 2.260 | 2025-02-05 |
| 204 | 2025-02-04 | 92,882,000 | -80,000 | 7.23 | 1,284,380,568 | 217,343,880 | 2.340 | 2025-01-27 |
| 205 | 2025-02-03 | 92,962,000 | -11,500 | 7.24 | 1,284,380,568 | 223,108,800 | 2.400 | 2025-01-24 |
| 206 | 2025-01-27 | 92,973,500 | -60,500 | 7.24 | 1,284,237,212 | 220,347,195 | 2.370 | 2025-01-23 |
| 207 | 2025-01-24 | 93,034,000 | -10,500 | 7.24 | 1,284,237,212 | 227,002,960 | 2.440 | 2025-01-22 |
| 208 | 2025-01-23 | 93,044,500 | -465,000 | 7.25 | 1,284,237,212 | 221,445,910 | 2.380 | 2025-01-21 |
| 209 | 2025-01-22 | 93,509,500 | -81,500 | 7.28 | 1,284,237,212 | 215,071,850 | 2.300 | 2025-01-20 |
| 210 | 2025-01-21 | 93,591,000 | -62,000 | 7.29 | 1,284,237,212 | 202,156,560 | 2.160 | 2025-01-17 |
| 211 | 2025-01-20 | 93,653,000 | -14,500 | 7.29 | 1,284,237,212 | 201,353,950 | 2.150 | 2025-01-16 |
| 212 | 2025-01-17 | 93,667,500 | -9,000 | 7.29 | 1,284,237,212 | 197,638,425 | 2.110 | 2025-01-15 |
| 213 | 2025-01-16 | 93,676,500 | -26,000 | 7.29 | 1,284,237,212 | 200,467,710 | 2.140 | 2025-01-14 |
| 214 | 2025-01-15 | 93,702,500 | -30,000 | 7.30 | 1,284,237,212 | 195,838,225 | 2.090 | 2025-01-13 |
| 215 | 2025-01-14 | 93,732,500 | -112,000 | 7.30 | 1,284,237,212 | 202,462,200 | 2.160 | 2025-01-10 |
| 216 | 2025-01-10 | 93,844,500 | -128,000 | 7.31 | 1,284,237,212 | 206,457,900 | 2.200 | 2025-01-08 |
| 217 | 2025-01-09 | 93,972,500 | -6,500 | 7.32 | 1,284,237,212 | 221,775,100 | 2.360 | 2025-01-07 |
| 218 | 2025-01-08 | 93,979,000 | -356,000 | 7.32 | 1,284,237,212 | 227,429,180 | 2.420 | 2025-01-06 |
| 219 | 2025-01-07 | 94,335,000 | -7,500 | 7.35 | 1,284,237,212 | 233,007,450 | 2.470 | 2025-01-03 |
| 220 | 2025-01-06 | 94,342,500 | -383,500 | 7.35 | 1,284,237,212 | 231,139,125 | 2.450 | 2025-01-02 |
| 221 | 2025-01-03 | 94,726,000 | -36,000 | 7.38 | 1,284,237,212 | 212,186,240 | 2.240 | 2024-12-30 |
| 222 | 2025-01-02 | 94,762,000 | -107,000 | 7.38 | 1,284,237,212 | 217,004,980 | 2.290 | 2024-12-27 |
| 223 | 2024-12-30 | 94,869,000 | -78,000 | 7.39 | 1,284,237,212 | 223,890,840 | 2.360 | 2024-12-23 |
| 224 | 2024-12-27 | 94,947,000 | -32,500 | 7.39 | 1,284,237,212 | 218,378,100 | 2.300 | 2024-12-20 |
| 225 | 2024-12-23 | 94,979,500 | -14,500 | 7.40 | 1,284,237,212 | 222,252,030 | 2.340 | 2024-12-19 |
| 226 | 2024-12-20 | 94,994,000 | -67,500 | 7.40 | 1,284,237,212 | 243,184,640 | 2.560 | 2024-12-18 |
| 227 | 2024-12-19 | 95,061,500 | -167,000 | 7.40 | 1,284,237,212 | 253,814,205 | 2.670 | 2024-12-17 |
| 228 | 2024-12-18 | 95,228,500 | -398,000 | 7.42 | 1,284,237,212 | 258,069,235 | 2.710 | 2024-12-16 |
| 229 | 2024-12-17 | 95,626,500 | -248,500 | 7.45 | 1,284,237,212 | 251,497,695 | 2.630 | 2024-12-13 |
| 230 | 2024-12-16 | 95,875,000 | -649,000 | 7.47 | 1,284,237,212 | 251,192,500 | 2.620 | 2024-12-12 |
| 231 | 2024-12-13 | 96,524,000 | -300,000 | 7.52 | 1,284,237,212 | 233,588,080 | 2.420 | 2024-12-11 |
| 232 | 2024-12-11 | 96,824,000 | -71,500 | 7.54 | 1,284,237,212 | 222,695,200 | 2.300 | 2024-12-09 |
| 233 | 2024-12-10 | 96,895,500 | -109,000 | 7.54 | 1,284,237,212 | 218,983,830 | 2.260 | 2024-12-06 |
| 234 | 2024-12-09 | 97,004,500 | -58,500 | 7.55 | 1,284,237,212 | 209,529,720 | 2.160 | 2024-12-05 |
| 235 | 2024-12-06 | 97,063,000 | -40,000 | 7.56 | 1,284,237,212 | 213,538,600 | 2.200 | 2024-12-04 |
| 236 | 2024-12-05 | 97,103,000 | -20,500 | 7.56 | 1,284,237,212 | 215,568,660 | 2.220 | 2024-12-03 |
| 237 | 2024-12-04 | 97,123,500 | -75,000 | 7.56 | 1,284,237,212 | 220,470,345 | 2.270 | 2024-12-02 |
| 238 | 2024-12-03 | 97,198,500 | -22,500 | 7.57 | 1,284,237,212 | 208,004,790 | 2.140 | 2024-11-29 |
| 239 | 2024-11-29 | 97,221,000 | -33,000 | 7.57 | 1,284,237,212 | 198,330,840 | 2.040 | 2024-11-27 |
| 240 | 2024-11-28 | 97,254,000 | -35,000 | 7.57 | 1,284,237,212 | 191,590,380 | 1.970 | 2024-11-26 |
| 241 | 2024-11-27 | 97,289,000 | -5,000 | 7.58 | 1,284,237,212 | 194,578,000 | 2.000 | 2024-11-25 |
| 242 | 2024-11-26 | 97,294,000 | -2,500 | 7.58 | 1,284,237,212 | 190,696,240 | 1.960 | 2024-11-22 |
| 243 | 2024-11-25 | 97,296,500 | -25,500 | 7.58 | 1,284,237,212 | 193,620,035 | 1.990 | 2024-11-21 |
| 244 | 2024-11-22 | 97,322,000 | -10,000 | 7.58 | 1,284,237,212 | 193,670,780 | 1.990 | 2024-11-20 |
| 245 | 2024-11-21 | 97,332,000 | -46,000 | 7.58 | 1,284,237,212 | 190,770,720 | 1.960 | 2024-11-19 |
| 246 | 2024-11-20 | 97,378,000 | -7,000 | 7.58 | 1,284,237,212 | 183,070,640 | 1.880 | 2024-11-18 |
| 247 | 2024-11-19 | 97,385,000 | -33,500 | 7.58 | 1,284,237,212 | 181,136,100 | 1.860 | 2024-11-15 |
| 248 | 2024-11-14 | 97,418,500 | -24,500 | 7.59 | 1,284,237,212 | 187,043,520 | 1.920 | 2024-11-12 |
| 249 | 2024-11-13 | 97,443,000 | -26,500 | 7.59 | 1,284,237,212 | 192,937,140 | 1.980 | 2024-11-11 |
| 250 | 2024-11-12 | 97,469,500 | -5,000 | 7.59 | 1,284,237,212 | 191,040,220 | 1.960 | 2024-11-08 |
| 251 | 2024-11-11 | 97,474,500 | -37,500 | 7.59 | 1,284,237,212 | 194,949,000 | 2.000 | 2024-11-07 |
| 252 | 2024-11-08 | 97,512,000 | -18,000 | 7.59 | 1,284,237,212 | 197,949,360 | 2.030 | 2024-11-06 |
| 253 | 2024-11-07 | 97,530,000 | -135,000 | 7.59 | 1,284,237,212 | 191,158,800 | 1.960 | 2024-11-05 |
| 254 | 2024-11-06 | 97,665,000 | -144,500 | 7.60 | 1,284,237,212 | 200,213,250 | 2.050 | 2024-11-04 |
| 255 | 2024-11-05 | 97,809,500 | -72,500 | 7.62 | 1,284,237,212 | 205,399,950 | 2.100 | 2024-11-01 |
| 256 | 2024-11-04 | 97,882,000 | -254,500 | 7.62 | 1,284,237,212 | 210,446,300 | 2.150 | 2024-10-31 |
| 257 | 2024-11-01 | 98,136,500 | -32,000 | 7.64 | 1,284,237,212 | 199,217,095 | 2.030 | 2024-10-30 |
| 258 | 2024-10-31 | 98,168,500 | -112,000 | 7.64 | 1,284,237,212 | 200,263,740 | 2.040 | 2024-10-29 |
| 259 | 2024-10-30 | 98,280,500 | -102,500 | 7.65 | 1,284,237,212 | 210,320,270 | 2.140 | 2024-10-28 |
| 260 | 2024-10-29 | 98,383,000 | -177,000 | 7.66 | 1,284,237,212 | 205,620,470 | 2.090 | 2024-10-25 |
| 261 | 2024-10-28 | 98,560,000 | -7,500 | 7.67 | 1,284,237,212 | 183,321,600 | 1.860 | 2024-10-24 |
| 262 | 2024-10-24 | 98,567,500 | -220,000 | 7.68 | 1,284,237,212 | 177,421,500 | 1.800 | 2024-10-22 |
| 263 | 2024-10-22 | 98,787,500 | -42,500 | 7.69 | 1,284,237,212 | 173,866,000 | 1.760 | 2024-10-18 |
| 264 | 2024-10-21 | 98,830,000 | -3,000 | 7.70 | 1,284,237,212 | 160,104,600 | 1.620 | 2024-10-17 |
| 265 | 2024-10-18 | 98,833,000 | -85,500 | 7.70 | 1,284,237,212 | 168,016,100 | 1.700 | 2024-10-16 |
| 266 | 2024-10-17 | 98,918,500 | -93,500 | 7.70 | 1,284,237,212 | 160,247,970 | 1.620 | 2024-10-15 |
| 267 | 2024-10-16 | 99,012,000 | -269,000 | 7.71 | 1,284,237,212 | 170,300,640 | 1.720 | 2024-10-14 |
| 268 | 2024-10-15 | 99,281,000 | -33,000 | 7.73 | 1,284,237,212 | 171,756,130 | 1.730 | 2024-10-10 |
| 269 | 2024-10-14 | 99,314,000 | -369,500 | 7.73 | 1,284,237,212 | 174,792,640 | 1.760 | 2024-10-09 |
| 270 | 2024-10-10 | 99,683,500 | -795,000 | 7.76 | 1,284,237,212 | 193,385,990 | 1.940 | 2024-10-08 |
| 271 | 2024-10-03 | 100,478,500 | -1,252,500 | 7.82 | 1,284,237,212 | 195,933,075 | 1.950 | 2024-09-30 |
| 272 | 2024-10-02 | 101,731,000 | -282,500 | 7.92 | 1,284,237,212 | 177,011,940 | 1.740 | 2024-09-27 |
| 273 | 2024-09-30 | 102,013,500 | -20,000 | 7.94 | 1,284,237,212 | 153,020,250 | 1.500 | 2024-09-26 |
| 274 | 2024-09-26 | 102,033,500 | -25,000 | 7.95 | 1,284,207,212 | 149,989,245 | 1.470 | 2024-09-24 |
| 275 | 2024-09-24 | 102,058,500 | -6,000 | 7.95 | 1,284,207,212 | 150,025,995 | 1.470 | 2024-09-20 |
| 276 | 2024-09-23 | 102,064,500 | -1,000 | 7.95 | 1,284,207,212 | 158,199,975 | 1.550 | 2024-09-19 |
| 277 | 2024-09-17 | 102,065,500 | -16,000 | 7.95 | 1,284,207,212 | 152,077,595 | 1.490 | 2024-09-13 |
| 278 | 2024-09-12 | 102,081,500 | -23,500 | 7.95 | 1,284,207,212 | 148,018,175 | 1.450 | 2024-09-10 |
| 279 | 2024-09-11 | 102,105,000 | -5,000 | 7.95 | 1,284,207,212 | 142,947,000 | 1.400 | 2024-09-09 |
| 280 | 2024-09-10 | 102,110,000 | -10,000 | 7.95 | 1,284,207,212 | 153,165,000 | 1.500 | 2024-09-05 |
| 281 | 2024-09-09 | 102,120,000 | -2,500 | 7.95 | 1,284,207,212 | 153,180,000 | 1.500 | 2024-09-04 |
| 282 | 2024-09-04 | 102,122,500 | -3,000 | 7.95 | 1,284,207,212 | 161,353,550 | 1.580 | 2024-09-02 |
| 283 | 2024-09-03 | 102,125,500 | -9,000 | 7.95 | 1,284,207,212 | 158,294,525 | 1.550 | 2024-08-30 |
| 284 | 2024-09-02 | 102,134,500 | -188,500 | 7.95 | 1,284,207,212 | 153,201,750 | 1.500 | 2024-08-29 |
| 285 | 2024-08-30 | 102,323,000 | -50,000 | 7.97 | 1,284,191,212 | 145,298,660 | 1.420 | 2024-08-28 |
| 286 | 2024-08-28 | 102,373,000 | -193,500 | 7.97 | 1,284,191,212 | 140,251,010 | 1.370 | 2024-08-26 |
| 287 | 2024-08-26 | 102,566,500 | -47,500 | 7.99 | 1,284,191,212 | 134,362,115 | 1.310 | 2024-08-22 |
| 288 | 2024-08-23 | 102,614,000 | -20,000 | 7.99 | 1,284,191,212 | 133,398,200 | 1.300 | 2024-08-21 |
| 289 | 2024-08-22 | 102,634,000 | -11,000 | 7.99 | 1,284,191,212 | 135,476,880 | 1.320 | 2024-08-20 |
| 290 | 2024-08-21 | 102,645,000 | -96,500 | 7.99 | 1,284,191,212 | 129,332,700 | 1.260 | 2024-08-19 |
| 291 | 2024-08-20 | 102,741,500 | -44,000 | 8.00 | 1,284,191,212 | 135,618,780 | 1.320 | 2024-08-16 |
| 292 | 2024-08-19 | 102,785,500 | -1,000 | 8.00 | 1,284,191,212 | 131,565,440 | 1.280 | 2024-08-15 |
| 293 | 2024-08-16 | 102,786,500 | -200,500 | 8.00 | 1,284,191,212 | 130,538,855 | 1.270 | 2024-08-14 |
| 294 | 2024-08-15 | 102,987,000 | -2,500 | 8.02 | 1,284,191,212 | 130,793,490 | 1.270 | 2024-08-13 |
| 295 | 2024-08-12 | 102,989,500 | -90,500 | 8.02 | 1,284,191,212 | 128,736,875 | 1.250 | 2024-08-08 |
| 296 | 2024-08-09 | 103,080,000 | -4,000 | 8.03 | 1,284,191,212 | 131,942,400 | 1.280 | 2024-08-07 |
| 297 | 2024-08-07 | 103,084,000 | -6,500 | 8.03 | 1,284,191,212 | 127,824,160 | 1.240 | 2024-08-05 |
| 298 | 2024-08-06 | 103,090,500 | -51,500 | 8.03 | 1,284,191,212 | 131,955,840 | 1.280 | 2024-08-02 |
| 299 | 2024-08-05 | 103,142,000 | -500 | 8.03 | 1,284,191,212 | 132,021,760 | 1.280 | 2024-08-01 |
| 300 | 2024-07-31 | 103,142,500 | -15,000 | 8.03 | 1,284,191,212 | 128,928,125 | 1.250 | 2024-07-29 |
| 301 | 2024-07-30 | 103,157,500 | -500 | 8.03 | 1,284,191,212 | 123,789,000 | 1.200 | 2024-07-26 |
| 302 | 2024-07-26 | 103,158,000 | -237,500 | 8.03 | 1,284,191,212 | 123,789,600 | 1.200 | 2024-07-24 |
| 303 | 2024-07-25 | 103,395,500 | -251,000 | 8.05 | 1,284,191,212 | 125,108,555 | 1.210 | 2024-07-23 |
| 304 | 2024-07-24 | 103,646,500 | -25,500 | 8.07 | 1,284,191,212 | 127,485,195 | 1.230 | 2024-07-22 |
| 305 | 2024-07-19 | 103,672,000 | -26,500 | 8.07 | 1,284,191,212 | 128,553,280 | 1.240 | 2024-07-17 |
| 306 | 2024-07-16 | 103,698,500 | -35,500 | 8.08 | 1,284,191,212 | 122,364,230 | 1.180 | 2024-07-12 |
| 307 | 2024-07-15 | 103,734,000 | -2,000 | 8.08 | 1,284,191,212 | 127,592,820 | 1.230 | 2024-07-11 |
| 308 | 2024-07-12 | 103,736,000 | -79,000 | 8.08 | 1,284,191,212 | 127,595,280 | 1.230 | 2024-07-10 |
| 309 | 2024-07-10 | 103,815,000 | -42,000 | 8.08 | 1,284,191,212 | 126,654,300 | 1.220 | 2024-07-08 |
| 310 | 2024-07-09 | 103,857,000 | -7,500 | 8.09 | 1,284,191,212 | 127,744,110 | 1.230 | 2024-07-05 |
| 311 | 2024-07-08 | 103,864,500 | -37,500 | 8.09 | 1,284,191,212 | 120,482,820 | 1.160 | 2024-07-04 |
| 312 | 2024-07-05 | 103,902,000 | -247,500 | 8.09 | 1,284,191,212 | 116,370,240 | 1.120 | 2024-07-03 |
| 313 | 2024-07-04 | 104,149,500 | -500 | 8.11 | 1,284,191,212 | 118,730,430 | 1.140 | 2024-07-02 |
| 314 | 2024-06-27 | 104,150,000 | -78,500 | 8.11 | 1,284,191,212 | 113,523,500 | 1.090 | 2024-06-25 |
| 315 | 2024-06-26 | 104,228,500 | -1,500 | 8.12 | 1,284,191,212 | 111,524,495 | 1.070 | 2024-06-24 |
| 316 | 2024-06-25 | 104,230,000 | -123,500 | 8.12 | 1,284,191,212 | 113,610,700 | 1.090 | 2024-06-21 |
| 317 | 2024-06-17 | 104,353,500 | -667,500 | 8.13 | 1,284,191,212 | 114,788,850 | 1.100 | 2024-06-13 |
| 318 | 2024-06-13 | 105,021,000 | -45,000 | 8.18 | 1,284,191,212 | 119,723,940 | 1.140 | 2024-06-11 |
| 319 | 2024-06-07 | 105,066,000 | -500 | 8.18 | 1,284,191,212 | 129,231,180 | 1.230 | 2024-06-05 |
| 320 | 2024-06-06 | 105,066,500 | -8,000 | 8.18 | 1,284,191,212 | 132,383,790 | 1.260 | 2024-06-04 |
| 321 | 2024-06-05 | 105,074,500 | -40,000 | 8.18 | 1,284,191,212 | 134,495,360 | 1.280 | 2024-06-03 |
| 322 | 2024-06-03 | 105,114,500 | -17,500 | 8.19 | 1,284,191,212 | 122,983,965 | 1.170 | 2024-05-30 |
| 323 | 2024-05-31 | 105,132,000 | -1,500 | 8.19 | 1,284,191,212 | 127,209,720 | 1.210 | 2024-05-29 |
| 324 | 2024-05-30 | 105,133,500 | -8,000 | 8.19 | 1,284,191,212 | 126,160,200 | 1.200 | 2024-05-28 |
| 325 | 2024-05-28 | 105,141,500 | -10,000 | 8.19 | 1,284,191,212 | 136,683,950 | 1.300 | 2024-05-24 |
| 326 | 2024-05-24 | 105,151,500 | -25,500 | 8.19 | 1,284,191,212 | 149,315,130 | 1.420 | 2024-05-22 |
| 327 | 2024-05-23 | 105,177,000 | -500 | 8.19 | 1,284,191,212 | 139,885,410 | 1.330 | 2024-05-21 |
| 328 | 2024-05-22 | 105,177,500 | -63,000 | 8.19 | 1,284,191,212 | 145,144,950 | 1.380 | 2024-05-20 |
| 329 | 2024-05-21 | 105,240,500 | -348,500 | 8.20 | 1,284,191,212 | 137,865,055 | 1.310 | 2024-05-17 |
| 330 | 2024-05-20 | 105,589,000 | -44,500 | 8.22 | 1,284,191,212 | 130,930,360 | 1.240 | 2024-05-16 |
| 331 | 2024-05-16 | 105,633,500 | -374,000 | 8.23 | 1,284,191,212 | 114,084,180 | 1.080 | 2024-05-13 |
| 332 | 2024-05-14 | 106,007,500 | -1,452,500 | 8.25 | 1,284,191,212 | 114,488,100 | 1.080 | 2024-05-10 |
| 333 | 2024-05-13 | 107,460,000 | -1,485,500 | 8.37 | 1,284,191,212 | 124,653,600 | 1.160 | 2024-05-09 |
| 334 | 2024-05-10 | 108,945,500 | -4,000 | 8.48 | 1,284,191,212 | 117,661,140 | 1.080 | 2024-05-08 |
| 335 | 2024-05-09 | 108,949,500 | -891,000 | 8.48 | 1,284,191,212 | 119,844,450 | 1.100 | 2024-05-07 |
| 336 | 2024-05-08 | 109,840,500 | -1,018,500 | 8.55 | 1,284,191,212 | 118,627,740 | 1.080 | 2024-05-06 |
| 337 | 2024-05-03 | 110,859,000 | -1,525,500 | 8.63 | 1,284,191,212 | 97,555,920 | 0.880 | 2024-04-30 |
| 338 | 2024-05-02 | 112,384,500 | -464,000 | 8.75 | 1,284,191,212 | 102,269,895 | 0.910 | 2024-04-29 |
| 339 | 2024-04-30 | 112,848,500 | -455,000 | 8.79 | 1,284,191,212 | 101,563,650 | 0.900 | 2024-04-26 |
| 340 | 2024-04-29 | 113,303,500 | -155,000 | 8.82 | 1,284,191,212 | 101,973,150 | 0.900 | 2024-04-25 |
| 341 | 2024-04-26 | 113,458,500 | -500,500 | 8.84 | 1,284,191,212 | 104,381,820 | 0.920 | 2024-04-24 |
| 342 | 2024-04-25 | 113,959,000 | -144,000 | 8.87 | 1,284,191,212 | 98,004,740 | 0.860 | 2024-04-23 |
| 343 | 2024-04-23 | 114,103,000 | -1,440,000 | 8.89 | 1,284,191,212 | 96,987,550 | 0.850 | 2024-04-19 |
| 344 | 2024-04-22 | 115,543,000 | -1,000 | 9.00 | 1,284,191,212 | 103,988,700 | 0.900 | 2024-04-18 |
| 345 | 2024-04-17 | 115,544,000 | -391,000 | 9.00 | 1,284,191,212 | 100,523,280 | 0.870 | 2024-04-15 |
| 346 | 2024-04-16 | 115,935,000 | -35,500 | 9.03 | 1,284,191,212 | 99,704,100 | 0.860 | 2024-04-12 |
| 347 | 2024-04-11 | 115,970,500 | -525,000 | 9.03 | 1,284,191,212 | 102,054,040 | 0.880 | 2024-04-09 |
| 348 | 2024-04-10 | 116,495,500 | -175,500 | 9.07 | 1,284,191,212 | 95,526,310 | 0.820 | 2024-04-08 |
| 349 | 2024-04-08 | 116,671,000 | -706,000 | 9.09 | 1,284,191,212 | 98,003,640 | 0.840 | 2024-04-03 |
| 350 | 2024-04-05 | 117,377,000 | -22,000 | 9.14 | 1,284,191,212 | 111,508,150 | 0.950 | 2024-04-02 |
| 351 | 2024-04-03 | 117,399,000 | -51,000 | 9.14 | 1,284,191,212 | 110,355,060 | 0.940 | 2024-03-28 |
| 352 | 2024-04-02 | 117,450,000 | -60,500 | 9.15 | 1,284,191,212 | 112,752,000 | 0.960 | 2024-03-27 |
| 353 | 2024-03-28 | 117,510,500 | -80,000 | 9.15 | 1,284,163,999 | 111,634,975 | 0.950 | 2024-03-26 |
| 354 | 2024-03-27 | 117,590,500 | -305,500 | 9.16 | 1,284,163,999 | 108,183,260 | 0.920 | 2024-03-25 |
| 355 | 2024-03-26 | 117,896,000 | -176,000 | 9.18 | 1,284,163,999 | 110,822,240 | 0.940 | 2024-03-22 |
| 356 | 2024-03-25 | 118,072,000 | -557,500 | 9.19 | 1,284,163,999 | 112,168,400 | 0.950 | 2024-03-21 |
| 357 | 2024-03-20 | 118,629,500 | -10,000 | 9.24 | 1,284,163,999 | 121,002,090 | 1.020 | 2024-03-18 |
| 358 | 2024-03-19 | 118,639,500 | -50,000 | 9.24 | 1,284,163,999 | 124,571,475 | 1.050 | 2024-03-15 |
| 359 | 2024-03-18 | 118,689,500 | -51,500 | 9.24 | 1,284,163,999 | 115,128,815 | 0.970 | 2024-03-14 |
| 360 | 2024-03-15 | 118,741,000 | -285,000 | 9.25 | 1,284,163,999 | 113,991,360 | 0.960 | 2024-03-13 |
| 361 | 2024-03-14 | 119,026,000 | -298,000 | 9.27 | 1,284,163,999 | 113,074,700 | 0.950 | 2024-03-12 |
| 362 | 2024-03-13 | 119,324,000 | -109,000 | 9.29 | 1,284,163,999 | 113,357,800 | 0.950 | 2024-03-11 |
| 363 | 2024-03-12 | 119,433,000 | -1,350,000 | 9.30 | 1,284,163,999 | 107,489,700 | 0.900 | 2024-03-08 |
| 364 | 2024-03-11 | 120,783,000 | -5,939,000 | 9.41 | 1,284,163,999 | 109,912,530 | 0.910 | 2024-03-07 |
| 365 | 2024-03-08 | 126,722,000 | -1,477,000 | 9.87 | 1,284,163,999 | 133,058,100 | 1.050 | 2024-03-06 |
| 366 | 2024-03-07 | 128,199,000 | -2,370,000 | 9.98 | 1,284,163,999 | 137,172,930 | 1.070 | 2024-03-05 |
| 367 | 2024-03-06 | 130,569,000 | -3,688,000 | 10.17 | 1,284,163,999 | 147,542,970 | 1.130 | 2024-03-04 |
| 368 | 2024-03-05 | 134,257,000 | 434,500 | 10.45 | 1,284,163,999 | 198,700,360 | 1.480 | 2024-03-01 |
| 369 | 2024-03-04 | 133,822,500 | 1,136,500 | 10.42 | 1,284,163,999 | 214,116,000 | 1.600 | 2024-02-29 |
| 370 | 2024-03-01 | 132,686,000 | -916,000 | 10.33 | 1,284,163,999 | 212,297,600 | 1.600 | 2024-02-28 |
| 371 | 2024-02-29 | 133,602,000 | -236,500 | 10.40 | 1,284,163,999 | 220,443,300 | 1.650 | 2024-02-27 |
| 372 | 2024-02-28 | 133,838,500 | -219,500 | 10.42 | 1,284,163,999 | 219,495,140 | 1.640 | 2024-02-26 |
| 373 | 2024-02-27 | 134,058,000 | -339,000 | 10.44 | 1,284,163,999 | 215,833,380 | 1.610 | 2024-02-23 |
| 374 | 2024-02-26 | 134,397,000 | -7,000 | 10.47 | 1,284,163,999 | 208,315,350 | 1.550 | 2024-02-22 |
| 375 | 2024-02-23 | 134,404,000 | -796,000 | 10.47 | 1,284,163,999 | 209,670,240 | 1.560 | 2024-02-21 |
| 376 | 2024-02-22 | 135,200,000 | -119,500 | 10.53 | 1,284,163,999 | 202,800,000 | 1.500 | 2024-02-20 |
| 377 | 2024-02-21 | 135,319,500 | -344,000 | 10.54 | 1,284,163,999 | 205,685,640 | 1.520 | 2024-02-19 |
| 378 | 2024-02-15 | 135,663,500 | 697,000 | 10.56 | 1,284,163,999 | 223,844,775 | 1.650 | 2024-02-08 |
| 379 | 2024-02-14 | 134,966,500 | -59,000 | 10.51 | 1,284,163,999 | 218,645,730 | 1.620 | 2024-02-07 |
| 380 | 2024-02-08 | 135,025,500 | 174,000 | 10.51 | 1,284,163,999 | 217,391,055 | 1.610 | 2024-02-06 |
| 381 | 2024-02-07 | 134,851,500 | 919,000 | 10.50 | 1,284,163,999 | 203,625,765 | 1.510 | 2024-02-05 |
| 382 | 2024-02-06 | 133,932,500 | 789,000 | 10.43 | 1,284,163,999 | 208,934,700 | 1.560 | 2024-02-02 |
| 383 | 2024-02-05 | 133,143,500 | -97,500 | 10.37 | 1,284,163,999 | 213,029,600 | 1.600 | 2024-02-01 |
| 384 | 2024-02-02 | 133,241,000 | 245,000 | 10.38 | 1,284,163,999 | 217,182,830 | 1.630 | 2024-01-31 |
| 385 | 2024-02-01 | 132,996,000 | 407,500 | 10.36 | 1,284,163,999 | 226,093,200 | 1.700 | 2024-01-30 |
| 386 | 2024-01-31 | 132,588,500 | 677,500 | 10.32 | 1,284,163,999 | 230,703,990 | 1.740 | 2024-01-29 |
| 387 | 2024-01-30 | 131,911,000 | 894,500 | 10.27 | 1,284,163,999 | 234,801,580 | 1.780 | 2024-01-26 |
| 388 | 2024-01-29 | 131,016,500 | 171,000 | 10.20 | 1,284,163,999 | 246,311,020 | 1.880 | 2024-01-25 |
| 389 | 2024-01-26 | 130,845,500 | 129,000 | 10.19 | 1,284,163,999 | 243,372,630 | 1.860 | 2024-01-24 |
| 390 | 2024-01-25 | 130,716,500 | 69,500 | 10.18 | 1,284,163,999 | 239,211,195 | 1.830 | 2024-01-23 |
| 391 | 2024-01-24 | 130,647,000 | 452,500 | 10.17 | 1,284,163,999 | 232,551,660 | 1.780 | 2024-01-22 |
| 392 | 2024-01-23 | 130,194,500 | 388,000 | 10.14 | 1,284,163,999 | 244,765,660 | 1.880 | 2024-01-19 |
| 393 | 2024-01-22 | 129,806,500 | 355,000 | 10.11 | 1,284,163,999 | 254,420,740 | 1.960 | 2024-01-18 |
| 394 | 2024-01-19 | 129,451,500 | 878,500 | 10.08 | 1,284,163,999 | 252,430,425 | 1.950 | 2024-01-17 |
| 395 | 2024-01-18 | 128,573,000 | 41,500 | 10.01 | 1,284,163,999 | 270,003,300 | 2.100 | 2024-01-16 |
| 396 | 2024-01-17 | 128,531,500 | 205,500 | 10.01 | 1,284,163,999 | 268,630,835 | 2.090 | 2024-01-15 |
| 397 | 2024-01-16 | 128,326,000 | 384,000 | 9.99 | 1,284,163,999 | 274,617,640 | 2.140 | 2024-01-12 |
| 398 | 2024-01-15 | 127,942,000 | -53,000 | 9.96 | 1,284,163,999 | 281,472,400 | 2.200 | 2024-01-11 |
| 399 | 2024-01-12 | 127,995,000 | 164,000 | 9.97 | 1,284,163,999 | 275,189,250 | 2.150 | 2024-01-10 |
| 400 | 2024-01-11 | 127,831,000 | 883,500 | 9.95 | 1,284,163,999 | 274,836,650 | 2.150 | 2024-01-09 |
| 401 | 2024-01-10 | 126,947,500 | -80,500 | 9.89 | 1,284,163,999 | 271,667,650 | 2.140 | 2024-01-08 |
| 402 | 2024-01-09 | 127,028,000 | 68,500 | 9.89 | 1,284,163,999 | 274,380,480 | 2.160 | 2024-01-05 |
| 403 | 2024-01-08 | 126,959,500 | -68,500 | 9.89 | 1,284,163,999 | 286,928,470 | 2.260 | 2024-01-04 |
| 404 | 2024-01-05 | 127,028,000 | -195,000 | 9.89 | 1,284,163,999 | 287,083,280 | 2.260 | 2024-01-03 |
| 405 | 2024-01-04 | 127,223,000 | 112,000 | 9.91 | 1,284,163,999 | 286,251,750 | 2.250 | 2024-01-02 |
| 406 | 2024-01-03 | 127,111,000 | -304,500 | 9.90 | 1,284,163,999 | 288,541,970 | 2.270 | 2023-12-29 |
| 407 | 2024-01-02 | 127,415,500 | 610,500 | 9.92 | 1,284,163,999 | 286,684,875 | 2.250 | 2023-12-28 |
| 408 | 2023-12-29 | 126,805,000 | -630,000 | 9.87 | 1,284,140,673 | 267,558,550 | 2.110 | 2023-12-27 |
| 409 | 2023-12-28 | 127,435,000 | 792,500 | 9.92 | 1,284,140,673 | 276,533,950 | 2.170 | 2023-12-22 |
| 410 | 2023-12-27 | 126,642,500 | 1,075,500 | 9.86 | 1,284,140,673 | 276,080,650 | 2.180 | 2023-12-21 |
| 411 | 2023-12-22 | 125,567,000 | 1,422,000 | 9.78 | 1,284,140,673 | 310,150,490 | 2.470 | 2023-12-20 |
| 412 | 2023-12-21 | 124,145,000 | 845,000 | 9.67 | 1,284,140,673 | 325,259,900 | 2.620 | 2023-12-19 |
| 413 | 2023-12-20 | 123,300,000 | 9,000 | 9.60 | 1,284,140,673 | 308,250,000 | 2.500 | 2023-12-18 |
| 414 | 2023-12-19 | 123,291,000 | 6,500 | 9.60 | 1,284,140,673 | 313,159,140 | 2.540 | 2023-12-15 |
| 415 | 2023-12-18 | 123,284,500 | -145,500 | 9.60 | 1,284,140,673 | 318,074,010 | 2.580 | 2023-12-14 |
| 416 | 2023-12-15 | 123,430,000 | 640,500 | 9.61 | 1,284,140,673 | 333,261,000 | 2.700 | 2023-12-13 |
| 417 | 2023-12-14 | 122,789,500 | -1,630,000 | 9.56 | 1,284,140,673 | 331,531,650 | 2.700 | 2023-12-12 |
| 418 | 2023-12-13 | 124,419,500 | 1,047,500 | 9.69 | 1,284,140,673 | 294,874,215 | 2.370 | 2023-12-11 |
| 419 | 2023-12-12 | 123,372,000 | -1,574,000 | 9.61 | 1,284,140,673 | 293,625,360 | 2.380 | 2023-12-08 |
| 420 | 2023-12-11 | 124,946,000 | 137,500 | 9.73 | 1,284,140,673 | 256,139,300 | 2.050 | 2023-12-07 |
| 421 | 2023-12-08 | 124,808,500 | -242,500 | 9.72 | 1,284,140,673 | 269,586,360 | 2.160 | 2023-12-06 |
| 422 | 2023-12-07 | 125,051,000 | -231,500 | 9.74 | 1,284,140,673 | 256,354,550 | 2.050 | 2023-12-05 |
| 423 | 2023-12-06 | 125,282,500 | 222,000 | 9.76 | 1,284,140,673 | 255,576,300 | 2.040 | 2023-12-04 |
| 424 | 2023-12-05 | 125,060,500 | 37,000 | 9.74 | 1,284,140,673 | 277,634,310 | 2.220 | 2023-12-01 |
| 425 | 2023-12-04 | 125,023,500 | -900,500 | 9.74 | 1,284,140,673 | 287,554,050 | 2.300 | 2023-11-30 |
| 426 | 2023-12-01 | 125,924,000 | -265,500 | 9.81 | 1,284,140,673 | 283,329,000 | 2.250 | 2023-11-29 |
| 427 | 2023-11-30 | 126,189,500 | 303,500 | 9.83 | 1,284,140,673 | 288,973,955 | 2.290 | 2023-11-28 |
| 428 | 2023-11-29 | 125,886,000 | 76,500 | 9.80 | 1,284,124,673 | 304,644,120 | 2.420 | 2023-11-27 |
| 429 | 2023-11-28 | 125,809,500 | -616,000 | 9.80 | 1,284,124,673 | 312,007,560 | 2.480 | 2023-11-24 |
| 430 | 2023-11-27 | 126,425,500 | 728,500 | 9.85 | 1,284,124,673 | 314,799,495 | 2.490 | 2023-11-23 |
| 431 | 2023-11-24 | 125,697,000 | -48,500 | 9.79 | 1,284,124,673 | 309,214,620 | 2.460 | 2023-11-22 |
| 432 | 2023-11-23 | 125,745,500 | 270,500 | 9.79 | 1,284,124,673 | 314,363,750 | 2.500 | 2023-11-21 |
| 433 | 2023-11-22 | 125,475,000 | 121,000 | 9.77 | 1,284,124,673 | 313,687,500 | 2.500 | 2023-11-20 |
| 434 | 2023-11-21 | 125,354,000 | -60,000 | 9.76 | 1,284,124,673 | 290,821,280 | 2.320 | 2023-11-17 |
| 435 | 2023-11-20 | 125,414,000 | -311,500 | 9.77 | 1,284,124,673 | 283,435,640 | 2.260 | 2023-11-16 |
| 436 | 2023-11-17 | 125,725,500 | -186,500 | 9.79 | 1,284,124,673 | 295,454,925 | 2.350 | 2023-11-15 |
| 437 | 2023-11-16 | 125,912,000 | -1,266,500 | 9.81 | 1,284,124,673 | 292,115,840 | 2.320 | 2023-11-14 |
| 438 | 2023-11-15 | 127,178,500 | 815,500 | 9.90 | 1,284,124,673 | 295,054,120 | 2.320 | 2023-11-13 |
| 439 | 2023-11-14 | 126,363,000 | 103,500 | 9.84 | 1,284,124,673 | 295,689,420 | 2.340 | 2023-11-10 |
| 440 | 2023-11-13 | 126,259,500 | 1,053,000 | 9.83 | 1,284,124,673 | 297,972,420 | 2.360 | 2023-11-09 |
| 441 | 2023-11-10 | 125,206,500 | -304,000 | 9.75 | 1,284,124,673 | 294,235,275 | 2.350 | 2023-11-08 |
| 442 | 2023-11-09 | 125,510,500 | 309,500 | 9.77 | 1,284,124,673 | 286,163,940 | 2.280 | 2023-11-07 |
| 443 | 2023-11-08 | 125,201,000 | -315,500 | 9.75 | 1,284,124,673 | 285,458,280 | 2.280 | 2023-11-06 |
| 444 | 2023-11-07 | 125,516,500 | -368,500 | 9.77 | 1,284,124,673 | 269,860,475 | 2.150 | 2023-11-03 |
| 445 | 2023-11-06 | 125,885,000 | -305,500 | 9.80 | 1,284,124,673 | 264,358,500 | 2.100 | 2023-11-02 |
| 446 | 2023-11-03 | 126,190,500 | 1,447,500 | 9.83 | 1,284,124,673 | 267,523,860 | 2.120 | 2023-11-01 |
| 447 | 2023-11-02 | 124,743,000 | 1,820,500 | 9.71 | 1,284,124,673 | 261,960,300 | 2.100 | 2023-10-31 |
| 448 | 2023-11-01 | 122,922,500 | 1,035,500 | 9.57 | 1,284,124,673 | 255,678,800 | 2.080 | 2023-10-30 |
| 449 | 2023-10-31 | 121,887,000 | -369,500 | 9.49 | 1,284,124,673 | 240,117,390 | 1.970 | 2023-10-27 |
| 450 | 2023-10-30 | 122,256,500 | -848,500 | 9.52 | 1,284,108,673 | 222,506,830 | 1.820 | 2023-10-26 |
| 451 | 2023-10-27 | 123,105,000 | 259,000 | 9.59 | 1,284,108,673 | 225,282,150 | 1.830 | 2023-10-25 |
| 452 | 2023-10-26 | 122,846,000 | -235,000 | 9.57 | 1,284,108,673 | 227,265,100 | 1.850 | 2023-10-24 |
| 453 | 2023-10-25 | 123,081,000 | 25,000 | 9.58 | 1,284,108,673 | 224,007,420 | 1.820 | 2023-10-20 |
| 454 | 2023-10-24 | 123,056,000 | 15,000 | 9.58 | 1,284,108,673 | 225,192,480 | 1.830 | 2023-10-19 |
| 455 | 2023-10-20 | 123,041,000 | 469,000 | 9.58 | 1,284,108,673 | 228,856,260 | 1.860 | 2023-10-18 |
| 456 | 2023-10-19 | 122,572,000 | 635,500 | 9.55 | 1,284,108,673 | 240,241,120 | 1.960 | 2023-10-17 |
| 457 | 2023-10-18 | 121,936,500 | 29,500 | 9.50 | 1,284,108,673 | 231,679,350 | 1.900 | 2023-10-16 |
| 458 | 2023-10-17 | 121,907,000 | 208,000 | 9.49 | 1,284,108,673 | 236,499,580 | 1.940 | 2023-10-13 |
| 459 | 2023-10-16 | 121,699,000 | -373,500 | 9.48 | 1,284,108,673 | 243,398,000 | 2.000 | 2023-10-12 |
| 460 | 2023-10-13 | 122,072,500 | -143,500 | 9.51 | 1,284,108,673 | 230,717,025 | 1.890 | 2023-10-11 |
| 461 | 2023-10-12 | 122,216,000 | 239,500 | 9.52 | 1,284,108,673 | 223,655,280 | 1.830 | 2023-10-10 |
| 462 | 2023-10-11 | 121,976,500 | -396,500 | 9.50 | 1,284,108,673 | 221,997,230 | 1.820 | 2023-10-09 |
| 463 | 2023-10-03 | 122,373,000 | 21,000 | 9.53 | 1,284,108,673 | 239,851,080 | 1.960 | 2023-09-28 |
| 464 | 2023-09-29 | 122,352,000 | 113,000 | 9.53 | 1,284,068,673 | 241,033,440 | 1.970 | 2023-09-27 |
| 465 | 2023-09-28 | 122,239,000 | -274,000 | 9.52 | 1,284,068,673 | 231,031,710 | 1.890 | 2023-09-26 |
| 466 | 2023-09-27 | 122,513,000 | -448,000 | 9.54 | 1,284,068,673 | 231,549,570 | 1.890 | 2023-09-25 |
| 467 | 2023-09-26 | 122,961,000 | 527,000 | 9.58 | 1,284,068,673 | 237,314,730 | 1.930 | 2023-09-22 |
| 468 | 2023-09-25 | 122,434,000 | -252,500 | 9.53 | 1,284,068,673 | 230,175,920 | 1.880 | 2023-09-21 |
| 469 | 2023-09-22 | 122,686,500 | 126,000 | 9.55 | 1,284,068,673 | 242,919,270 | 1.980 | 2023-09-20 |
| 470 | 2023-09-21 | 122,560,500 | -234,500 | 9.54 | 1,284,068,673 | 245,121,000 | 2.000 | 2023-09-19 |
| 471 | 2023-09-20 | 122,795,000 | 319,500 | 9.56 | 1,284,068,673 | 245,590,000 | 2.000 | 2023-09-18 |
| 472 | 2023-09-19 | 122,475,500 | -128,000 | 9.54 | 1,284,068,673 | 238,827,225 | 1.950 | 2023-09-15 |
| 473 | 2023-09-18 | 122,603,500 | -380,500 | 9.55 | 1,284,068,673 | 242,754,930 | 1.980 | 2023-09-14 |
| 474 | 2023-09-15 | 122,984,000 | 59,000 | 9.58 | 1,284,068,673 | 253,347,040 | 2.060 | 2023-09-13 |
| 475 | 2023-09-14 | 122,925,000 | 332,500 | 9.57 | 1,284,068,673 | 266,747,250 | 2.170 | 2023-09-12 |
| 476 | 2023-09-13 | 122,592,500 | -610,500 | 9.55 | 1,284,068,673 | 266,025,725 | 2.170 | 2023-09-11 |
| 477 | 2023-09-12 | 123,203,000 | 164,500 | 9.59 | 1,284,068,673 | 262,422,390 | 2.130 | 2023-09-07 |
| 478 | 2023-09-11 | 123,038,500 | 311,000 | 9.58 | 1,284,068,673 | 268,223,930 | 2.180 | 2023-09-06 |
| 479 | 2023-09-07 | 122,727,500 | 461,000 | 9.56 | 1,284,068,673 | 268,773,225 | 2.190 | 2023-09-05 |
| 480 | 2023-09-06 | 122,266,500 | 522,000 | 9.52 | 1,284,068,673 | 273,876,960 | 2.240 | 2023-09-04 |
| 481 | 2023-09-05 | 121,744,500 | -165,000 | 9.48 | 1,284,068,673 | 271,490,235 | 2.230 | 2023-08-31 |
| 482 | 2023-09-04 | 121,909,500 | 155,000 | 9.49 | 1,284,068,673 | 282,830,040 | 2.320 | 2023-08-30 |
| 483 | 2023-08-31 | 121,754,500 | -382,000 | 9.48 | 1,284,068,673 | 284,905,530 | 2.340 | 2023-08-29 |
| 484 | 2023-08-30 | 122,136,500 | 302,500 | 9.51 | 1,284,033,117 | 279,692,585 | 2.290 | 2023-08-28 |
| 485 | 2023-08-29 | 121,834,000 | -193,000 | 9.49 | 1,284,033,117 | 280,218,200 | 2.300 | 2023-08-25 |
| 486 | 2023-08-28 | 122,027,000 | -162,000 | 9.50 | 1,284,033,117 | 285,543,180 | 2.340 | 2023-08-24 |
| 487 | 2023-08-25 | 122,189,000 | -466,000 | 9.52 | 1,284,033,117 | 284,700,370 | 2.330 | 2023-08-23 |
| 488 | 2023-08-24 | 122,655,000 | 837,000 | 9.55 | 1,284,033,117 | 287,012,700 | 2.340 | 2023-08-22 |
| 489 | 2023-08-23 | 121,818,000 | 10,000 | 9.49 | 1,284,033,117 | 281,399,580 | 2.310 | 2023-08-21 |
| 490 | 2023-08-22 | 121,808,000 | -892,000 | 9.49 | 1,284,033,117 | 270,413,760 | 2.220 | 2023-08-18 |
| 491 | 2023-08-21 | 122,700,000 | 221,000 | 9.56 | 1,284,033,117 | 269,940,000 | 2.200 | 2023-08-17 |
| 492 | 2023-08-18 | 122,479,000 | 158,500 | 9.54 | 1,284,033,117 | 260,880,270 | 2.130 | 2023-08-16 |
| 493 | 2023-08-17 | 122,320,500 | 356,500 | 9.53 | 1,284,033,117 | 271,551,510 | 2.220 | 2023-08-15 |
| 494 | 2023-08-16 | 121,964,000 | 745,500 | 9.50 | 1,284,033,117 | 264,661,880 | 2.170 | 2023-08-14 |
| 495 | 2023-08-15 | 121,218,500 | -215,500 | 9.44 | 1,284,033,117 | 256,983,220 | 2.120 | 2023-08-11 |
| 496 | 2023-08-14 | 121,434,000 | -36,500 | 9.46 | 1,284,033,117 | 258,654,420 | 2.130 | 2023-08-10 |
| 497 | 2023-08-11 | 121,470,500 | -993,000 | 9.46 | 1,284,033,117 | 258,732,165 | 2.130 | 2023-08-09 |
| 498 | 2023-08-10 | 122,463,500 | 409,000 | 9.54 | 1,284,033,117 | 255,948,715 | 2.090 | 2023-08-08 |
| 499 | 2023-08-09 | 122,054,500 | 3,079,500 | 9.51 | 1,284,033,117 | 261,196,630 | 2.140 | 2023-08-07 |
| 500 | 2023-08-08 | 118,975,000 | -146,000 | 9.27 | 1,284,033,117 | 276,022,000 | 2.320 | 2023-08-04 |
| 501 | 2023-08-07 | 119,121,000 | -199,500 | 9.28 | 1,284,033,117 | 277,551,930 | 2.330 | 2023-08-03 |
| 502 | 2023-08-04 | 119,320,500 | 922,000 | 9.29 | 1,284,033,117 | 280,403,175 | 2.350 | 2023-08-02 |
| 503 | 2023-08-03 | 118,398,500 | -175,500 | 9.22 | 1,284,033,117 | 295,996,250 | 2.500 | 2023-08-01 |
| 504 | 2023-08-02 | 118,574,000 | 79,000 | 9.23 | 1,284,033,117 | 299,992,220 | 2.530 | 2023-07-31 |
| 505 | 2023-08-01 | 118,495,000 | -512,000 | 9.23 | 1,284,033,117 | 303,347,200 | 2.560 | 2023-07-28 |
| 506 | 2023-07-31 | 119,007,000 | 554,500 | 9.27 | 1,284,033,117 | 297,517,500 | 2.500 | 2023-07-27 |
| 507 | 2023-07-28 | 118,452,500 | 155,000 | 9.23 | 1,283,887,016 | 287,839,575 | 2.430 | 2023-07-26 |
| 508 | 2023-07-27 | 118,297,500 | -458,500 | 9.21 | 1,283,887,016 | 288,645,900 | 2.440 | 2023-07-25 |
| 509 | 2023-07-26 | 118,756,000 | -449,500 | 9.25 | 1,283,887,016 | 281,451,720 | 2.370 | 2023-07-24 |
| 510 | 2023-07-25 | 119,205,500 | 320,000 | 9.28 | 1,283,887,016 | 284,901,145 | 2.390 | 2023-07-21 |
| 511 | 2023-07-24 | 118,885,500 | 241,500 | 9.26 | 1,283,887,016 | 282,947,490 | 2.380 | 2023-07-20 |
| 512 | 2023-07-21 | 118,644,000 | 587,500 | 9.24 | 1,283,887,016 | 293,050,680 | 2.470 | 2023-07-19 |
| 513 | 2023-07-20 | 118,056,500 | 357,500 | 9.20 | 1,283,887,016 | 293,960,685 | 2.490 | 2023-07-18 |
| 514 | 2023-07-19 | 117,699,000 | 397,000 | 9.17 | 1,283,887,016 | 304,840,410 | 2.590 | 2023-07-14 |
| 515 | 2023-07-18 | 117,302,000 | 372,500 | 9.14 | 1,283,887,016 | 304,985,200 | 2.600 | 2023-07-13 |
| 516 | 2023-07-14 | 116,929,500 | -56,000 | 9.11 | 1,283,887,016 | 291,154,455 | 2.490 | 2023-07-12 |
| 517 | 2023-07-13 | 116,985,500 | -111,500 | 9.11 | 1,283,887,016 | 293,633,605 | 2.510 | 2023-07-11 |
| 518 | 2023-07-12 | 117,097,000 | -499,000 | 9.12 | 1,283,887,016 | 289,229,590 | 2.470 | 2023-07-10 |
| 519 | 2023-07-11 | 117,596,000 | 471,000 | 9.16 | 1,283,887,016 | 284,582,320 | 2.420 | 2023-07-07 |
| 520 | 2023-07-10 | 117,125,000 | 131,000 | 9.12 | 1,283,887,016 | 283,442,500 | 2.420 | 2023-07-06 |
| 521 | 2023-07-07 | 116,994,000 | 1,380,000 | 9.11 | 1,283,887,016 | 288,975,180 | 2.470 | 2023-07-05 |
| 522 | 2023-07-06 | 115,614,000 | -1,176,000 | 9.00 | 1,283,887,016 | 304,064,820 | 2.630 | 2023-07-04 |
| 523 | 2023-07-05 | 116,790,000 | -542,000 | 9.10 | 1,283,887,016 | 290,807,100 | 2.490 | 2023-07-03 |
| 524 | 2023-07-04 | 117,332,000 | 1,192,500 | 9.14 | 1,283,887,016 | 292,156,680 | 2.490 | 2023-06-30 |
| 525 | 2023-07-03 | 116,139,500 | -98,500 | 9.05 | 1,283,887,016 | 285,703,170 | 2.460 | 2023-06-29 |
| 526 | 2023-06-30 | 116,238,000 | 766,500 | 9.05 | 1,283,887,016 | 289,432,620 | 2.490 | 2023-06-28 |
| 527 | 2023-06-29 | 115,471,500 | 218,500 | 8.99 | 1,283,887,016 | 299,071,185 | 2.590 | 2023-06-27 |
| 528 | 2023-06-28 | 115,253,000 | -331,000 | 8.98 | 1,283,887,016 | 281,217,320 | 2.440 | 2023-06-26 |
| 529 | 2023-06-26 | 115,584,000 | 1,401,500 | 9.00 | 1,283,887,016 | 298,206,720 | 2.580 | 2023-06-21 |
| 530 | 2023-06-23 | 114,182,500 | 1,540,500 | 8.89 | 1,283,887,016 | 300,299,975 | 2.630 | 2023-06-20 |
| 531 | 2023-06-21 | 112,642,000 | 745,000 | 8.77 | 1,283,887,016 | 293,995,620 | 2.610 | 2023-06-19 |
| 532 | 2023-06-20 | 111,897,000 | 6,501,000 | 8.72 | 1,283,887,016 | 307,716,750 | 2.750 | 2023-06-16 |
| 533 | 2023-06-19 | 105,396,000 | 867,000 | 8.21 | 1,283,887,016 | 265,597,920 | 2.520 | 2023-06-15 |
| 534 | 2023-06-16 | 104,529,000 | -164,000 | 8.14 | 1,283,887,016 | 254,005,470 | 2.430 | 2023-06-14 |
| 535 | 2023-06-15 | 104,693,000 | -39,000 | 8.15 | 1,283,887,016 | 257,544,780 | 2.460 | 2023-06-13 |
| 536 | 2023-06-14 | 104,732,000 | -2,143,500 | 8.16 | 1,283,887,016 | 261,830,000 | 2.500 | 2023-06-12 |
| 537 | 2023-06-13 | 106,875,500 | -83,500 | 8.32 | 1,283,887,016 | 281,082,565 | 2.630 | 2023-06-09 |
| 538 | 2023-06-12 | 106,959,000 | 1,248,500 | 8.33 | 1,283,887,016 | 275,954,220 | 2.580 | 2023-06-08 |
| 539 | 2023-06-09 | 105,710,500 | 227,000 | 8.23 | 1,283,887,016 | 292,818,085 | 2.770 | 2023-06-07 |
| 540 | 2023-06-08 | 105,483,500 | 206,000 | 8.22 | 1,283,887,016 | 302,737,645 | 2.870 | 2023-06-06 |
| 541 | 2023-06-07 | 105,277,500 | -154,500 | 8.20 | 1,283,887,016 | 311,621,400 | 2.960 | 2023-06-05 |
| 542 | 2023-06-06 | 105,432,000 | -512,500 | 8.21 | 1,283,887,016 | 297,318,240 | 2.820 | 2023-06-02 |
| 543 | 2023-06-05 | 105,944,500 | -81,000 | 8.25 | 1,283,887,016 | 296,644,600 | 2.800 | 2023-06-01 |
| 544 | 2023-06-02 | 106,025,500 | -399,000 | 8.26 | 1,283,887,016 | 301,112,420 | 2.840 | 2023-05-31 |
| 545 | 2023-06-01 | 106,424,500 | 7,500 | 8.29 | 1,283,887,016 | 304,374,070 | 2.860 | 2023-05-30 |
| 546 | 2023-05-31 | 106,417,000 | 257,000 | 8.29 | 1,283,887,016 | 300,095,940 | 2.820 | 2023-05-29 |
| 547 | 2023-05-30 | 106,160,000 | 158,000 | 8.27 | 1,283,867,016 | 304,679,200 | 2.870 | 2023-05-25 |
| 548 | 2023-05-29 | 106,002,000 | 38,000 | 8.26 | 1,283,867,016 | 315,885,960 | 2.980 | 2023-05-24 |
| 549 | 2023-05-25 | 105,964,000 | 206,500 | 8.25 | 1,283,867,016 | 320,011,280 | 3.020 | 2023-05-23 |
| 550 | 2023-05-24 | 105,757,500 | -37,000 | 8.24 | 1,283,867,016 | 315,157,350 | 2.980 | 2023-05-22 |
| 551 | 2023-05-23 | 105,794,500 | 75,000 | 8.24 | 1,283,867,016 | 312,093,775 | 2.950 | 2023-05-19 |
| 552 | 2023-05-22 | 105,719,500 | -135,500 | 8.23 | 1,283,867,016 | 313,986,915 | 2.970 | 2023-05-18 |
| 553 | 2023-05-19 | 105,855,000 | 325,000 | 8.25 | 1,283,867,016 | 324,974,850 | 3.070 | 2023-05-17 |
| 554 | 2023-05-18 | 105,530,000 | 105,000 | 8.22 | 1,283,867,016 | 331,364,200 | 3.140 | 2023-05-16 |
| 555 | 2023-05-17 | 105,425,000 | 122,000 | 8.21 | 1,283,867,016 | 320,492,000 | 3.040 | 2023-05-15 |
| 556 | 2023-05-16 | 105,303,000 | 475,500 | 8.20 | 1,283,867,016 | 318,015,060 | 3.020 | 2023-05-12 |
| 557 | 2023-05-15 | 104,827,500 | 151,000 | 8.16 | 1,283,867,016 | 327,061,800 | 3.120 | 2023-05-11 |
| 558 | 2023-05-12 | 104,676,500 | 14,500 | 8.15 | 1,283,867,016 | 323,450,385 | 3.090 | 2023-05-10 |
| 559 | 2023-05-11 | 104,662,000 | -281,500 | 8.15 | 1,283,867,016 | 318,172,480 | 3.040 | 2023-05-09 |
| 560 | 2023-05-10 | 104,943,500 | -122,000 | 8.17 | 1,283,867,016 | 330,572,025 | 3.150 | 2023-05-08 |
| 561 | 2023-05-09 | 105,065,500 | -81,500 | 8.18 | 1,283,867,016 | 337,260,255 | 3.210 | 2023-05-05 |
| 562 | 2023-05-08 | 105,147,000 | 215,500 | 8.19 | 1,283,867,016 | 328,058,640 | 3.120 | 2023-05-04 |
| 563 | 2023-05-03 | 104,931,500 | 218,500 | 8.17 | 1,283,867,016 | 348,372,580 | 3.320 | 2023-04-28 |
| 564 | 2023-05-02 | 104,713,000 | 152,500 | 8.16 | 1,283,867,016 | 351,835,680 | 3.360 | 2023-04-27 |
| 565 | 2023-04-28 | 104,560,500 | -161,000 | 8.14 | 1,283,844,012 | 353,414,490 | 3.380 | 2023-04-26 |
| 566 | 2023-04-27 | 104,721,500 | 1,167,000 | 8.16 | 1,283,844,012 | 360,241,960 | 3.440 | 2023-04-25 |
| 567 | 2023-04-26 | 103,554,500 | -22,000 | 8.07 | 1,283,844,012 | 362,440,750 | 3.500 | 2023-04-24 |
| 568 | 2023-04-25 | 103,576,500 | -879,500 | 8.07 | 1,283,844,012 | 361,481,985 | 3.490 | 2023-04-21 |
| 569 | 2023-04-24 | 104,456,000 | -436,000 | 8.14 | 1,283,844,012 | 368,729,680 | 3.530 | 2023-04-20 |
| 570 | 2023-04-21 | 104,892,000 | 81,500 | 8.17 | 1,283,844,012 | 389,149,320 | 3.710 | 2023-04-19 |
| 571 | 2023-04-20 | 104,810,500 | -99,500 | 8.16 | 1,283,844,012 | 398,279,900 | 3.800 | 2023-04-18 |
| 572 | 2023-04-19 | 104,910,000 | -576,000 | 8.17 | 1,283,844,012 | 396,559,800 | 3.780 | 2023-04-17 |
| 573 | 2023-04-18 | 105,486,000 | -316,500 | 8.22 | 1,283,844,012 | 413,505,120 | 3.920 | 2023-04-14 |
| 574 | 2023-04-17 | 105,802,500 | -239,000 | 8.24 | 1,283,844,012 | 414,745,800 | 3.920 | 2023-04-13 |
| 575 | 2023-04-14 | 106,041,500 | -334,500 | 8.26 | 1,283,844,012 | 412,501,435 | 3.890 | 2023-04-12 |
| 576 | 2023-04-13 | 106,376,000 | -130,500 | 8.29 | 1,283,844,012 | 407,420,080 | 3.830 | 2023-04-11 |
| 577 | 2023-04-12 | 106,506,500 | -406,500 | 8.30 | 1,283,844,012 | 394,074,050 | 3.700 | 2023-04-06 |
| 578 | 2023-04-11 | 106,913,000 | -300,000 | 8.33 | 1,283,844,012 | 382,748,540 | 3.580 | 2023-04-04 |
| 579 | 2023-04-06 | 107,213,000 | 74,500 | 8.35 | 1,283,844,012 | 376,317,630 | 3.510 | 2023-04-03 |
| 580 | 2023-04-04 | 107,138,500 | -259,000 | 8.35 | 1,283,844,012 | 380,341,675 | 3.550 | 2023-03-31 |
| 581 | 2023-04-03 | 107,397,500 | 287,500 | 8.37 | 1,283,844,012 | 378,039,200 | 3.520 | 2023-03-30 |
| 582 | 2023-03-31 | 107,110,000 | 283,500 | 8.34 | 1,283,844,012 | 374,885,000 | 3.500 | 2023-03-29 |
| 583 | 2023-03-30 | 106,826,500 | -389,000 | 8.32 | 1,283,844,012 | 364,278,365 | 3.410 | 2023-03-28 |
| 584 | 2023-03-29 | 107,215,500 | 146,000 | 8.35 | 1,283,844,012 | 381,687,180 | 3.560 | 2023-03-27 |
| 585 | 2023-03-28 | 107,069,500 | 621,000 | 8.34 | 1,283,844,012 | 380,096,725 | 3.550 | 2023-03-24 |
| 586 | 2023-03-27 | 106,448,500 | 762,000 | 8.29 | 1,283,844,012 | 380,021,145 | 3.570 | 2023-03-23 |
| 587 | 2023-03-24 | 105,686,500 | 288,500 | 8.23 | 1,283,844,012 | 387,869,455 | 3.670 | 2023-03-22 |
| 588 | 2023-03-23 | 105,398,000 | 82,000 | 8.21 | 1,283,844,012 | 399,458,420 | 3.790 | 2023-03-21 |
| 589 | 2023-03-22 | 105,316,000 | 1,117,500 | 8.20 | 1,283,844,012 | 384,403,400 | 3.650 | 2023-03-20 |
| 590 | 2023-03-21 | 104,198,500 | 703,000 | 8.12 | 1,283,844,012 | 404,290,180 | 3.880 | 2023-03-17 |
| 591 | 2023-03-20 | 103,495,500 | -100,500 | 8.06 | 1,283,844,012 | 398,457,675 | 3.850 | 2023-03-16 |
| 592 | 2023-03-17 | 103,596,000 | -644,500 | 8.07 | 1,283,844,012 | 406,096,320 | 3.920 | 2023-03-15 |
| 593 | 2023-03-16 | 104,240,500 | -2,500 | 8.12 | 1,283,844,012 | 380,477,825 | 3.650 | 2023-03-14 |
| 594 | 2023-03-15 | 104,243,000 | 662,000 | 8.12 | 1,283,844,012 | 377,359,660 | 3.620 | 2023-03-13 |
| 595 | 2023-03-14 | 103,581,000 | 105,500 | 8.07 | 1,283,844,012 | 383,249,700 | 3.700 | 2023-03-10 |
| 596 | 2023-03-13 | 103,475,500 | 354,500 | 8.06 | 1,283,844,012 | 394,241,655 | 3.810 | 2023-03-09 |
| 597 | 2023-03-10 | 103,121,000 | 276,000 | 8.03 | 1,283,844,012 | 399,078,270 | 3.870 | 2023-03-08 |
| 598 | 2023-03-09 | 102,845,000 | -72,500 | 8.01 | 1,283,844,012 | 416,522,250 | 4.050 | 2023-03-07 |
| 599 | 2023-03-08 | 102,917,500 | 978,500 | 8.02 | 1,283,844,012 | 424,020,100 | 4.120 | 2023-03-06 |
| 600 | 2023-03-07 | 101,939,000 | 38,000 | 7.94 | 1,283,844,012 | 434,260,140 | 4.260 | 2023-03-03 |
| 601 | 2023-03-06 | 101,901,000 | 666,000 | 7.94 | 1,283,844,012 | 427,984,200 | 4.200 | 2023-03-02 |
| 602 | 2023-03-03 | 101,235,000 | 1,429,500 | 7.89 | 1,283,844,012 | 416,075,850 | 4.110 | 2023-03-01 |
| 603 | 2023-03-02 | 99,805,500 | 186,500 | 7.77 | 1,283,844,012 | 392,235,615 | 3.930 | 2023-02-28 |
| 604 | 2023-03-01 | 99,619,000 | 833,500 | 7.76 | 1,283,844,012 | 377,556,010 | 3.790 | 2023-02-27 |
| 605 | 2023-02-28 | 98,785,500 | 592,500 | 7.69 | 1,283,844,012 | 370,445,625 | 3.750 | 2023-02-24 |
| 606 | 2023-02-27 | 98,193,000 | 415,000 | 7.65 | 1,283,844,012 | 377,061,120 | 3.840 | 2023-02-23 |
| 607 | 2023-02-24 | 97,778,000 | 1,098,000 | 7.62 | 1,283,844,012 | 374,489,740 | 3.830 | 2023-02-22 |
| 608 | 2023-02-23 | 96,680,000 | 370,000 | 7.53 | 1,283,844,012 | 376,085,200 | 3.890 | 2023-02-21 |
| 609 | 2023-02-22 | 96,310,000 | 1,330,500 | 7.50 | 1,283,844,012 | 387,166,200 | 4.020 | 2023-02-20 |
| 610 | 2023-02-21 | 94,979,500 | 919,500 | 7.40 | 1,283,844,012 | 375,169,025 | 3.950 | 2023-02-17 |
| 611 | 2023-02-20 | 94,060,000 | 1,248,500 | 7.33 | 1,283,844,012 | 374,358,800 | 3.980 | 2023-02-16 |
| 612 | 2023-02-17 | 92,811,500 | 2,126,000 | 7.23 | 1,283,844,012 | 370,317,885 | 3.990 | 2023-02-15 |
| 613 | 2023-02-16 | 90,685,500 | 1,228,500 | 7.06 | 1,283,844,012 | 386,320,230 | 4.260 | 2023-02-14 |
| 614 | 2023-02-15 | 89,457,000 | 1,805,000 | 6.97 | 1,283,844,012 | 381,086,820 | 4.260 | 2023-02-13 |
| 615 | 2023-02-14 | 87,652,000 | 3,748,000 | 7.31 | 1,199,044,012 | 381,286,200 | 4.350 | 2023-02-10 |
| 616 | 2023-02-13 | 83,904,000 | 2,665,000 | 7.00 | 1,199,044,012 | 389,314,560 | 4.640 | 2023-02-09 |
| 617 | 2023-02-10 | 81,239,000 | 9,372,500 | 6.78 | 1,199,044,012 | 380,198,520 | 4.680 | 2023-02-08 |
| 618 | 2023-02-09 | 71,866,500 | 406,000 | 5.99 | 1,199,044,012 | 365,081,820 | 5.080 | 2023-02-07 |
| 619 | 2023-02-08 | 71,460,500 | 886,000 | 5.96 | 1,199,044,012 | 370,165,390 | 5.180 | 2023-02-06 |
| 620 | 2023-02-07 | 70,574,500 | 1,107,500 | 5.89 | 1,199,044,012 | 382,513,790 | 5.420 | 2023-02-03 |
| 621 | 2023-02-06 | 69,467,000 | 1,267,500 | 5.79 | 1,199,044,012 | 368,175,100 | 5.300 | 2023-02-02 |
| 622 | 2023-02-03 | 68,199,500 | 1,248,500 | 5.69 | 1,199,044,012 | 347,135,455 | 5.090 | 2023-02-01 |
| 623 | 2023-02-02 | 66,951,000 | -774,000 | 5.58 | 1,199,044,012 | 332,746,470 | 4.970 | 2023-01-31 |
| 624 | 2023-02-01 | 67,725,000 | 735,000 | 5.65 | 1,199,044,012 | 327,789,000 | 4.840 | 2023-01-30 |
| 625 | 2023-01-20 | 66,990,000 | 385,500 | 5.59 | 1,198,744,012 | 322,891,800 | 4.820 | 2023-01-18 |
| 626 | 2023-01-19 | 66,604,500 | 564,000 | 5.56 | 1,198,744,012 | 327,694,140 | 4.920 | 2023-01-17 |
| 627 | 2023-01-18 | 66,040,500 | -110,000 | 5.51 | 1,198,744,012 | 353,316,675 | 5.350 | 2023-01-16 |
| 628 | 2023-01-17 | 66,150,500 | -63,000 | 5.52 | 1,198,744,012 | 350,597,650 | 5.300 | 2023-01-13 |
| 629 | 2023-01-16 | 66,213,500 | 383,500 | 5.52 | 1,198,744,012 | 330,405,365 | 4.990 | 2023-01-12 |
| 630 | 2023-01-13 | 65,830,000 | 1,472,000 | 5.49 | 1,198,744,012 | 337,707,900 | 5.130 | 2023-01-11 |
| 631 | 2023-01-12 | 64,358,000 | -334,500 | 5.37 | 1,198,744,012 | 321,790,000 | 5.000 | 2023-01-10 |
| 632 | 2023-01-11 | 64,692,500 | -244,500 | 5.40 | 1,198,744,012 | 323,462,500 | 5.000 | 2023-01-09 |
| 633 | 2023-01-10 | 64,937,000 | 56,500 | 5.42 | 1,198,744,012 | 318,191,300 | 4.900 | 2023-01-06 |
| 634 | 2023-01-09 | 64,880,500 | 52,500 | 5.41 | 1,198,744,012 | 319,212,060 | 4.920 | 2023-01-05 |
| 635 | 2023-01-06 | 64,828,000 | 61,000 | 5.41 | 1,198,744,012 | 314,415,800 | 4.850 | 2023-01-04 |
| 636 | 2023-01-05 | 64,767,000 | -333,000 | 5.40 | 1,198,744,012 | 310,233,930 | 4.790 | 2023-01-03 |
| 637 | 2023-01-04 | 65,100,000 | 13,500 | 5.43 | 1,198,744,012 | 301,413,000 | 4.630 | 2022-12-30 |
| 638 | 2023-01-03 | 65,086,500 | -62,000 | 5.43 | 1,198,744,012 | 299,397,900 | 4.600 | 2022-12-29 |
| 639 | 2022-12-30 | 65,148,500 | 462,000 | 5.44 | 1,198,198,011 | 312,061,315 | 4.790 | 2022-12-28 |
| 640 | 2022-12-29 | 64,686,500 | -1,020,000 | 5.40 | 1,198,198,011 | 309,201,470 | 4.780 | 2022-12-23 |
| 641 | 2022-12-28 | 65,706,500 | -223,500 | 5.48 | 1,198,198,011 | 296,336,315 | 4.510 | 2022-12-22 |
| 642 | 2022-12-23 | 65,930,000 | -196,000 | 5.50 | 1,198,198,011 | 286,136,200 | 4.340 | 2022-12-21 |
| 643 | 2022-12-22 | 66,126,000 | 145,500 | 5.52 | 1,198,198,011 | 281,035,500 | 4.250 | 2022-12-20 |
| 644 | 2022-12-21 | 65,980,500 | -147,000 | 5.51 | 1,198,198,011 | 294,273,030 | 4.460 | 2022-12-19 |
| 645 | 2022-12-20 | 66,127,500 | -893,000 | 5.52 | 1,198,198,011 | 308,815,425 | 4.670 | 2022-12-16 |
| 646 | 2022-12-19 | 67,020,500 | -240,000 | 5.59 | 1,198,198,011 | 289,528,560 | 4.320 | 2022-12-15 |
| 647 | 2022-12-16 | 67,260,500 | -67,500 | 5.61 | 1,198,198,011 | 297,291,410 | 4.420 | 2022-12-14 |
| 648 | 2022-12-15 | 67,328,000 | -771,500 | 5.62 | 1,198,198,011 | 304,995,840 | 4.530 | 2022-12-13 |
| 649 | 2022-12-14 | 68,099,500 | -638,500 | 5.68 | 1,198,198,011 | 290,784,865 | 4.270 | 2022-12-12 |
| 650 | 2022-12-13 | 68,738,000 | -191,500 | 5.74 | 1,198,198,011 | 306,571,480 | 4.460 | 2022-12-09 |
| 651 | 2022-12-12 | 68,929,500 | -500,500 | 5.75 | 1,198,198,011 | 298,464,735 | 4.330 | 2022-12-08 |
| 652 | 2022-12-09 | 69,430,000 | -2,050,000 | 5.79 | 1,198,198,011 | 286,745,900 | 4.130 | 2022-12-07 |
| 653 | 2022-12-08 | 71,480,000 | 153,500 | 5.97 | 1,198,198,011 | 286,634,800 | 4.010 | 2022-12-06 |
| 654 | 2022-12-07 | 71,326,500 | -1,141,500 | 5.95 | 1,198,198,011 | 293,151,915 | 4.110 | 2022-12-05 |
| 655 | 2022-12-06 | 72,468,000 | -504,000 | 6.05 | 1,198,198,011 | 268,856,280 | 3.710 | 2022-12-02 |
| 656 | 2022-12-05 | 72,972,000 | -705,000 | 6.09 | 1,198,198,011 | 257,591,160 | 3.530 | 2022-12-01 |
| 657 | 2022-12-02 | 73,677,000 | -443,500 | 6.15 | 1,198,198,011 | 254,922,420 | 3.460 | 2022-11-30 |
| 658 | 2022-12-01 | 74,120,500 | 278,500 | 6.19 | 1,198,198,011 | 252,750,905 | 3.410 | 2022-11-29 |
| 659 | 2022-11-30 | 73,842,000 | 133,500 | 6.16 | 1,198,198,011 | 242,940,180 | 3.290 | 2022-11-28 |
| 660 | 2022-11-29 | 73,708,500 | 1,455,000 | 6.18 | 1,193,469,607 | 246,923,475 | 3.350 | 2022-11-25 |
| 661 | 2022-11-28 | 72,253,500 | 944,000 | 6.05 | 1,193,469,607 | 239,881,620 | 3.320 | 2022-11-24 |
| 662 | 2022-11-25 | 71,309,500 | 944,000 | 5.97 | 1,193,469,607 | 237,460,635 | 3.330 | 2022-11-23 |
| 663 | 2022-11-24 | 70,365,500 | 1,623,500 | 5.90 | 1,193,469,607 | 244,168,285 | 3.470 | 2022-11-22 |
| 664 | 2022-11-23 | 68,742,000 | -229,000 | 5.76 | 1,193,469,607 | 255,032,820 | 3.710 | 2022-11-21 |
| 665 | 2022-11-22 | 68,971,000 | 840,500 | 5.78 | 1,193,469,607 | 260,020,670 | 3.770 | 2022-11-18 |
| 666 | 2022-11-21 | 68,130,500 | 201,000 | 5.71 | 1,193,469,607 | 265,027,645 | 3.890 | 2022-11-17 |
| 667 | 2022-11-18 | 67,929,500 | -203,500 | 5.69 | 1,193,469,607 | 273,076,590 | 4.020 | 2022-11-16 |
| 668 | 2022-11-17 | 68,133,000 | -698,000 | 5.71 | 1,193,469,607 | 282,751,950 | 4.150 | 2022-11-15 |
| 669 | 2022-11-16 | 68,831,000 | -1,357,500 | 5.77 | 1,193,469,607 | 260,181,180 | 3.780 | 2022-11-14 |
| 670 | 2022-11-15 | 70,188,500 | 197,000 | 5.88 | 1,193,469,607 | 249,169,175 | 3.550 | 2022-11-11 |
| 671 | 2022-11-14 | 69,991,500 | 301,500 | 5.86 | 1,193,469,607 | 248,469,825 | 3.550 | 2022-11-10 |
| 672 | 2022-11-11 | 69,690,000 | 219,000 | 5.84 | 1,193,469,607 | 250,884,000 | 3.600 | 2022-11-09 |
| 673 | 2022-11-10 | 69,471,000 | 1,339,000 | 5.82 | 1,193,469,607 | 263,295,090 | 3.790 | 2022-11-08 |
| 674 | 2022-11-09 | 68,132,000 | 555,000 | 5.71 | 1,193,469,607 | 269,121,400 | 3.950 | 2022-11-07 |
| 675 | 2022-11-08 | 67,577,000 | 776,000 | 5.66 | 1,193,469,607 | 262,874,530 | 3.890 | 2022-11-04 |
| 676 | 2022-11-07 | 66,801,000 | 119,500 | 5.60 | 1,193,469,607 | 253,843,800 | 3.800 | 2022-11-03 |
| 677 | 2022-11-04 | 66,681,500 | 15,500 | 5.59 | 1,193,469,607 | 248,055,180 | 3.720 | 2022-11-02 |
| 678 | 2022-11-03 | 66,666,000 | -503,500 | 5.59 | 1,193,469,607 | 232,664,340 | 3.490 | 2022-11-01 |
| 679 | 2022-11-02 | 67,169,500 | -239,000 | 5.63 | 1,193,469,607 | 227,032,910 | 3.380 | 2022-10-31 |
| 680 | 2022-11-01 | 67,408,500 | 384,500 | 5.65 | 1,193,469,607 | 243,344,685 | 3.610 | 2022-10-28 |
| 681 | 2022-10-31 | 67,024,000 | -541,000 | 5.62 | 1,193,469,607 | 265,415,040 | 3.960 | 2022-10-27 |
| 682 | 2022-10-28 | 67,565,000 | 223,500 | 5.67 | 1,191,207,691 | 259,449,600 | 3.840 | 2022-10-26 |
| 683 | 2022-10-27 | 67,341,500 | 36,000 | 5.65 | 1,191,207,691 | 243,102,815 | 3.610 | 2022-10-25 |
| 684 | 2022-10-26 | 67,305,500 | 764,500 | 5.65 | 1,191,207,691 | 239,607,580 | 3.560 | 2022-10-24 |
| 685 | 2022-10-25 | 66,541,000 | 234,000 | 5.59 | 1,191,207,691 | 256,182,850 | 3.850 | 2022-10-21 |
| 686 | 2022-10-24 | 66,307,000 | 139,000 | 5.57 | 1,191,207,691 | 236,715,990 | 3.570 | 2022-10-20 |
| 687 | 2022-10-21 | 66,168,000 | 41,500 | 5.55 | 1,191,207,691 | 248,791,680 | 3.760 | 2022-10-19 |
| 688 | 2022-10-20 | 66,126,500 | -138,000 | 5.55 | 1,191,207,691 | 255,248,290 | 3.860 | 2022-10-18 |
| 689 | 2022-10-19 | 66,264,500 | 517,500 | 5.56 | 1,191,207,691 | 248,491,875 | 3.750 | 2022-10-17 |
| 690 | 2022-10-18 | 65,747,000 | 76,000 | 5.52 | 1,191,207,691 | 234,716,790 | 3.570 | 2022-10-14 |
| 691 | 2022-10-17 | 65,671,000 | 219,000 | 5.51 | 1,191,207,691 | 220,654,560 | 3.360 | 2022-10-13 |
| 692 | 2022-10-14 | 65,452,000 | 586,500 | 5.49 | 1,191,207,691 | 227,118,440 | 3.470 | 2022-10-12 |
| 693 | 2022-10-13 | 64,865,500 | 216,500 | 5.45 | 1,191,207,691 | 230,921,180 | 3.560 | 2022-10-11 |
| 694 | 2022-10-12 | 64,649,000 | 25,500 | 5.43 | 1,191,207,691 | 223,685,540 | 3.460 | 2022-10-10 |
| 695 | 2022-09-30 | 64,623,500 | 57,000 | 5.43 | 1,191,207,691 | 237,814,480 | 3.680 | 2022-09-28 |
| 696 | 2022-09-29 | 64,566,500 | 176,500 | 5.43 | 1,188,333,363 | 244,707,035 | 3.790 | 2022-09-27 |
| 697 | 2022-09-28 | 64,390,000 | 46,500 | 5.42 | 1,188,333,363 | 241,462,500 | 3.750 | 2022-09-26 |
| 698 | 2022-09-27 | 64,343,500 | 456,000 | 5.41 | 1,188,333,363 | 240,644,690 | 3.740 | 2022-09-23 |
| 699 | 2022-09-26 | 63,887,500 | 207,500 | 5.38 | 1,188,333,363 | 244,689,125 | 3.830 | 2022-09-22 |
| 700 | 2022-09-23 | 63,680,000 | 390,000 | 5.36 | 1,188,333,363 | 250,899,200 | 3.940 | 2022-09-21 |
| 701 | 2022-09-22 | 63,290,000 | 342,000 | 5.33 | 1,188,333,363 | 256,957,400 | 4.060 | 2022-09-20 |
| 702 | 2022-09-21 | 62,948,000 | 974,000 | 5.30 | 1,188,333,363 | 254,309,920 | 4.040 | 2022-09-19 |
| 703 | 2022-09-20 | 61,974,000 | 338,500 | 5.22 | 1,188,333,363 | 275,784,300 | 4.450 | 2022-09-16 |
| 704 | 2022-09-19 | 61,635,500 | -55,500 | 5.19 | 1,188,333,363 | 262,567,230 | 4.260 | 2022-09-15 |
| 705 | 2022-09-16 | 61,691,000 | -63,000 | 5.19 | 1,188,333,363 | 259,719,110 | 4.210 | 2022-09-14 |
| 706 | 2022-09-15 | 61,754,000 | 255,500 | 5.20 | 1,188,333,363 | 268,012,360 | 4.340 | 2022-09-13 |
| 707 | 2022-09-14 | 61,498,500 | -133,000 | 5.18 | 1,188,333,363 | 268,748,445 | 4.370 | 2022-09-09 |
| 708 | 2022-09-13 | 61,631,500 | 130,000 | 5.19 | 1,188,333,363 | 265,015,450 | 4.300 | 2022-09-08 |
| 709 | 2022-09-09 | 61,501,500 | 93,000 | 5.18 | 1,188,333,363 | 269,376,570 | 4.380 | 2022-09-07 |
| 710 | 2022-09-08 | 61,408,500 | 115,500 | 5.17 | 1,188,333,363 | 275,110,080 | 4.480 | 2022-09-06 |
| 711 | 2022-09-07 | 61,293,000 | -520,000 | 5.16 | 1,188,333,363 | 271,527,990 | 4.430 | 2022-09-05 |
| 712 | 2022-09-06 | 61,813,000 | -262,000 | 5.20 | 1,188,333,363 | 285,576,060 | 4.620 | 2022-09-02 |
| 713 | 2022-09-05 | 62,075,000 | 558,500 | 5.22 | 1,188,333,363 | 289,890,250 | 4.670 | 2022-09-01 |
| 714 | 2022-09-02 | 61,516,500 | -71,000 | 5.18 | 1,188,333,363 | 296,509,530 | 4.820 | 2022-08-31 |
| 715 | 2022-09-01 | 61,587,500 | -101,500 | 5.18 | 1,188,333,363 | 286,997,750 | 4.660 | 2022-08-30 |
| 716 | 2022-08-31 | 61,689,000 | -87,500 | 5.19 | 1,188,333,363 | 294,256,530 | 4.770 | 2022-08-29 |
| 717 | 2022-08-30 | 61,776,500 | -2,016,500 | 5.20 | 1,188,320,035 | 303,940,380 | 4.920 | 2022-08-26 |
| 718 | 2022-08-29 | 63,793,000 | -432,000 | 5.37 | 1,188,320,035 | 275,585,760 | 4.320 | 2022-08-25 |
| 719 | 2022-08-26 | 64,225,000 | -420,000 | 5.40 | 1,188,320,035 | 265,249,250 | 4.130 | 2022-08-24 |
| 720 | 2022-08-25 | 64,645,000 | -214,000 | 5.44 | 1,188,320,035 | 266,337,400 | 4.120 | 2022-08-23 |
| 721 | 2022-08-24 | 64,859,000 | -217,000 | 5.46 | 1,188,320,035 | 262,678,950 | 4.050 | 2022-08-22 |
| 722 | 2022-08-23 | 65,076,000 | 195,000 | 5.48 | 1,188,320,035 | 260,954,760 | 4.010 | 2022-08-19 |
| 723 | 2022-08-22 | 64,881,000 | 295,000 | 5.46 | 1,188,320,035 | 256,928,760 | 3.960 | 2022-08-18 |
| 724 | 2022-08-19 | 64,586,000 | 400,000 | 5.44 | 1,188,320,035 | 256,406,420 | 3.970 | 2022-08-17 |
| 725 | 2022-08-18 | 64,186,000 | -385,000 | 5.40 | 1,188,320,035 | 265,088,180 | 4.130 | 2022-08-16 |
| 726 | 2022-08-17 | 64,571,000 | 554,000 | 5.43 | 1,188,320,035 | 259,575,420 | 4.020 | 2022-08-15 |
| 727 | 2022-08-16 | 64,017,000 | -55,000 | 5.39 | 1,188,320,035 | 257,348,340 | 4.020 | 2022-08-12 |
| 728 | 2022-08-15 | 64,072,000 | 156,500 | 5.39 | 1,188,320,035 | 273,587,440 | 4.270 | 2022-08-11 |
| 729 | 2022-08-12 | 63,915,500 | 299,000 | 5.38 | 1,188,320,035 | 258,857,775 | 4.050 | 2022-08-10 |
| 730 | 2022-08-11 | 63,616,500 | 409,500 | 5.35 | 1,188,320,035 | 263,372,310 | 4.140 | 2022-08-09 |
| 731 | 2022-08-10 | 63,207,000 | -141,000 | 5.32 | 1,188,320,035 | 269,893,890 | 4.270 | 2022-08-08 |
| 732 | 2022-08-09 | 63,348,000 | -513,000 | 5.33 | 1,188,320,035 | 262,260,720 | 4.140 | 2022-08-05 |
| 733 | 2022-08-08 | 63,861,000 | 547,000 | 5.37 | 1,188,320,035 | 245,226,240 | 3.840 | 2022-08-04 |
| 734 | 2022-08-05 | 63,314,000 | -682,000 | 5.33 | 1,188,320,035 | 241,859,480 | 3.820 | 2022-08-03 |
| 735 | 2022-08-04 | 63,996,000 | 1,898,000 | 5.39 | 1,188,320,035 | 248,944,440 | 3.890 | 2022-08-02 |
| 736 | 2022-08-03 | 62,098,000 | 920,000 | 5.23 | 1,188,320,035 | 246,529,060 | 3.970 | 2022-08-01 |
| 737 | 2022-08-02 | 61,178,000 | 898,500 | 5.15 | 1,188,320,035 | 253,888,700 | 4.150 | 2022-07-29 |
| 738 | 2022-08-01 | 60,279,500 | -22,000 | 5.07 | 1,188,320,035 | 260,407,440 | 4.320 | 2022-07-28 |
| 739 | 2022-07-29 | 60,301,500 | 568,500 | 5.07 | 1,188,305,277 | 253,869,315 | 4.210 | 2022-07-27 |
| 740 | 2022-07-28 | 59,733,000 | 499,500 | 5.03 | 1,188,305,277 | 264,617,190 | 4.430 | 2022-07-26 |
| 741 | 2022-07-27 | 59,233,500 | -101,500 | 4.98 | 1,188,305,277 | 265,366,080 | 4.480 | 2022-07-25 |
| 742 | 2022-07-26 | 59,335,000 | -42,000 | 4.99 | 1,188,305,277 | 275,314,400 | 4.640 | 2022-07-22 |
| 743 | 2022-07-25 | 59,377,000 | -227,000 | 5.00 | 1,188,305,277 | 271,946,660 | 4.580 | 2022-07-21 |
| 744 | 2022-07-22 | 59,604,000 | -572,500 | 5.02 | 1,188,305,277 | 292,059,600 | 4.900 | 2022-07-20 |
| 745 | 2022-07-21 | 60,176,500 | -269,000 | 5.06 | 1,188,305,277 | 297,873,675 | 4.950 | 2022-07-19 |
| 746 | 2022-07-20 | 60,445,500 | -636,000 | 5.09 | 1,188,305,277 | 296,182,950 | 4.900 | 2022-07-18 |
| 747 | 2022-07-19 | 61,081,500 | -597,500 | 5.14 | 1,188,305,277 | 308,461,575 | 5.050 | 2022-07-15 |
| 748 | 2022-07-18 | 61,679,000 | -573,500 | 5.19 | 1,188,305,277 | 321,347,590 | 5.210 | 2022-07-14 |
| 749 | 2022-07-15 | 62,252,500 | -364,500 | 5.24 | 1,188,305,277 | 323,713,000 | 5.200 | 2022-07-13 |
| 750 | 2022-07-14 | 62,617,000 | 243,000 | 5.27 | 1,188,305,277 | 336,253,290 | 5.370 | 2022-07-12 |
| 751 | 2022-07-13 | 62,374,000 | 282,000 | 5.25 | 1,188,305,277 | 338,690,820 | 5.430 | 2022-07-11 |
| 752 | 2022-07-12 | 62,092,000 | 441,000 | 5.23 | 1,188,305,277 | 332,192,200 | 5.350 | 2022-07-08 |
| 753 | 2022-07-11 | 61,651,000 | -142,500 | 5.19 | 1,188,305,277 | 340,930,030 | 5.530 | 2022-07-07 |
| 754 | 2022-07-08 | 61,793,500 | 134,000 | 5.20 | 1,188,305,277 | 331,213,160 | 5.360 | 2022-07-06 |
| 755 | 2022-07-07 | 61,659,500 | 154,500 | 5.19 | 1,188,305,277 | 329,261,730 | 5.340 | 2022-07-05 |
| 756 | 2022-07-06 | 61,505,000 | 197,500 | 5.18 | 1,188,305,277 | 333,972,150 | 5.430 | 2022-07-04 |
| 757 | 2022-07-05 | 61,307,500 | 635,000 | 5.16 | 1,188,305,277 | 321,864,375 | 5.250 | 2022-06-30 |
| 758 | 2022-07-04 | 60,672,500 | 168,500 | 5.11 | 1,188,305,277 | 308,216,300 | 5.080 | 2022-06-29 |
| 759 | 2022-06-30 | 60,504,000 | 123,500 | 5.09 | 1,188,305,277 | 333,982,080 | 5.520 | 2022-06-28 |
| 760 | 2022-06-29 | 60,380,500 | 756,500 | 5.08 | 1,188,239,282 | 337,526,995 | 5.590 | 2022-06-27 |
| 761 | 2022-06-28 | 59,624,000 | 2,099,000 | 5.02 | 1,188,239,282 | 335,683,120 | 5.630 | 2022-06-24 |
| 762 | 2022-06-27 | 57,525,000 | 694,500 | 4.84 | 1,188,239,282 | 306,608,250 | 5.330 | 2022-06-23 |
| 763 | 2022-06-24 | 56,830,500 | 591,000 | 4.78 | 1,188,239,282 | 297,223,515 | 5.230 | 2022-06-22 |
| 764 | 2022-06-23 | 56,239,500 | 632,500 | 4.73 | 1,188,239,282 | 296,944,560 | 5.280 | 2022-06-21 |
| 765 | 2022-06-22 | 55,607,000 | -11,500 | 4.68 | 1,188,239,282 | 279,703,210 | 5.030 | 2022-06-20 |
| 766 | 2022-06-21 | 55,618,500 | 467,500 | 4.68 | 1,188,239,282 | 271,418,280 | 4.880 | 2022-06-17 |
| 767 | 2022-06-20 | 55,151,000 | 456,000 | 4.64 | 1,188,239,282 | 268,585,370 | 4.870 | 2022-06-16 |
| 768 | 2022-06-17 | 54,695,000 | 205,000 | 4.60 | 1,188,239,282 | 269,646,350 | 4.930 | 2022-06-15 |
| 769 | 2022-06-16 | 54,490,000 | 667,000 | 4.59 | 1,188,239,282 | 265,911,200 | 4.880 | 2022-06-14 |
| 770 | 2022-06-15 | 53,823,000 | 1,485,500 | 4.53 | 1,188,239,282 | 274,497,300 | 5.100 | 2022-06-13 |
| 771 | 2022-06-14 | 52,337,500 | 1,315,000 | 4.40 | 1,188,239,282 | 290,473,125 | 5.550 | 2022-06-10 |
| 772 | 2022-06-13 | 51,022,500 | 1,349,500 | 4.29 | 1,188,239,282 | 285,215,775 | 5.590 | 2022-06-09 |
| 773 | 2022-06-10 | 49,673,000 | 1,311,000 | 4.18 | 1,188,239,282 | 261,279,980 | 5.260 | 2022-06-08 |
| 774 | 2022-06-09 | 48,362,000 | 230,500 | 4.07 | 1,188,239,282 | 247,613,440 | 5.120 | 2022-06-07 |
| 775 | 2022-06-08 | 48,131,500 | 544,500 | 4.05 | 1,188,239,282 | 244,989,335 | 5.090 | 2022-06-06 |
| 776 | 2022-06-07 | 47,587,000 | 818,000 | 4.00 | 1,188,239,282 | 242,693,700 | 5.100 | 2022-06-02 |
| 777 | 2022-06-06 | 46,769,000 | -133,500 | 3.94 | 1,188,239,282 | 249,746,460 | 5.340 | 2022-06-01 |
| 778 | 2022-04-01 | 46,902,500 | -357,000 | 3.95 | 1,188,239,282 | 262,184,975 | 5.590 | 2022-03-30 |
| 779 | 2022-03-31 | 47,259,500 | -471,500 | 3.98 | 1,188,239,282 | 250,475,350 | 5.300 | 2022-03-29 |
| 780 | 2022-03-30 | 47,731,000 | 23,500 | 4.02 | 1,188,204,706 | 248,201,200 | 5.200 | 2022-03-28 |
| 781 | 2022-03-29 | 47,707,500 | -905,000 | 4.02 | 1,188,204,706 | 267,162,000 | 5.600 | 2022-03-25 |
| 782 | 2022-03-28 | 48,612,500 | -385,500 | 4.09 | 1,188,204,706 | 279,521,875 | 5.750 | 2022-03-24 |
| 783 | 2022-03-25 | 48,998,000 | 82,500 | 4.12 | 1,188,204,706 | 276,838,700 | 5.650 | 2022-03-23 |
| 784 | 2022-03-24 | 48,915,500 | 34,000 | 4.12 | 1,188,204,706 | 269,035,250 | 5.500 | 2022-03-22 |
| 785 | 2022-03-23 | 48,881,500 | -646,000 | 4.11 | 1,188,204,706 | 267,870,620 | 5.480 | 2022-03-21 |
| 786 | 2022-03-22 | 49,527,500 | -2,500 | 4.17 | 1,188,204,706 | 256,552,450 | 5.180 | 2022-03-18 |
| 787 | 2022-03-21 | 49,530,000 | -300,500 | 4.17 | 1,188,204,706 | 247,650,000 | 5.000 | 2022-03-17 |
| 788 | 2022-03-18 | 49,830,500 | 879,000 | 4.19 | 1,188,204,706 | 226,230,470 | 4.540 | 2022-03-16 |
| 789 | 2022-03-17 | 48,951,500 | 798,000 | 4.12 | 1,188,204,706 | 213,428,540 | 4.360 | 2022-03-15 |
| 790 | 2022-03-16 | 48,153,500 | 623,500 | 4.05 | 1,188,204,706 | 225,839,915 | 4.690 | 2022-03-14 |
| 791 | 2022-03-15 | 47,530,000 | 896,000 | 4.00 | 1,188,204,706 | 255,236,100 | 5.370 | 2022-03-11 |
| 792 | 2022-03-14 | 46,634,000 | 107,500 | 3.92 | 1,188,204,706 | 257,419,680 | 5.520 | 2022-03-10 |
| 793 | 2022-03-11 | 46,526,500 | 252,500 | 3.92 | 1,188,204,706 | 252,638,895 | 5.430 | 2022-03-09 |
| 794 | 2022-03-10 | 46,274,000 | 880,500 | 3.89 | 1,188,204,706 | 263,299,060 | 5.690 | 2022-03-08 |
| 795 | 2022-03-09 | 45,393,500 | 217,500 | 3.82 | 1,188,204,706 | 266,005,910 | 5.860 | 2022-03-07 |
| 796 | 2022-03-08 | 45,176,000 | 403,500 | 3.80 | 1,188,204,706 | 270,604,240 | 5.990 | 2022-03-04 |
| 797 | 2022-03-07 | 44,772,500 | 64,000 | 3.77 | 1,188,204,706 | 279,828,125 | 6.250 | 2022-03-03 |
| 798 | 2022-03-04 | 44,708,500 | 371,000 | 3.76 | 1,188,204,706 | 284,793,145 | 6.370 | 2022-03-02 |
| 799 | 2022-03-03 | 44,337,500 | 663,500 | 3.73 | 1,188,204,706 | 293,070,875 | 6.610 | 2022-03-01 |
| 800 | 2022-03-02 | 43,674,000 | 149,000 | 3.68 | 1,188,204,706 | 282,134,040 | 6.460 | 2022-02-28 |
| 801 | 2022-03-01 | 43,525,000 | -466,000 | 3.66 | 1,188,204,706 | 279,865,750 | 6.430 | 2022-02-25 |
| 802 | 2022-02-28 | 43,991,000 | -528,000 | 3.70 | 1,188,204,706 | 262,186,360 | 5.960 | 2022-02-24 |
| 803 | 2022-02-25 | 44,519,000 | -167,000 | 3.75 | 1,188,204,706 | 272,456,280 | 6.120 | 2022-02-23 |
| 804 | 2022-02-24 | 44,686,000 | 73,000 | 3.76 | 1,188,204,706 | 269,456,580 | 6.030 | 2022-02-22 |
| 805 | 2022-02-23 | 44,613,000 | 460,000 | 3.75 | 1,188,204,706 | 278,831,250 | 6.250 | 2022-02-21 |
| 806 | 2022-02-22 | 44,153,000 | 490,000 | 3.72 | 1,188,204,706 | 281,254,610 | 6.370 | 2022-02-18 |
| 807 | 2022-02-21 | 43,663,000 | 91,500 | 3.67 | 1,188,204,706 | 282,062,980 | 6.460 | 2022-02-17 |
| 808 | 2022-02-18 | 43,571,500 | 334,000 | 3.67 | 1,188,204,706 | 280,164,745 | 6.430 | 2022-02-16 |
| 809 | 2022-02-17 | 43,237,500 | 198,500 | 3.64 | 1,188,204,706 | 272,828,625 | 6.310 | 2022-02-15 |
| 810 | 2022-02-16 | 43,039,000 | -15,500 | 3.62 | 1,188,204,706 | 256,942,830 | 5.970 | 2022-02-14 |
| 811 | 2022-02-15 | 43,054,500 | 1,611,000 | 3.62 | 1,188,204,706 | 258,327,000 | 6.000 | 2022-02-11 |
| 812 | 2022-02-14 | 41,443,500 | 449,000 | 3.49 | 1,188,204,706 | 263,166,225 | 6.350 | 2022-02-10 |
| 813 | 2022-02-11 | 40,994,500 | 890,000 | 3.45 | 1,188,204,706 | 248,426,670 | 6.060 | 2022-02-09 |
| 814 | 2022-02-10 | 40,104,500 | 885,000 | 3.38 | 1,188,204,706 | 241,830,135 | 6.030 | 2022-02-08 |
| 815 | 2022-02-09 | 39,219,500 | 1,265,000 | 3.30 | 1,188,204,706 | 236,885,780 | 6.040 | 2022-02-07 |
| 816 | 2022-01-28 | 37,954,500 | 1,561,000 | 3.20 | 1,187,123,326 | 244,806,525 | 6.450 | 2022-01-26 |
| 817 | 2022-01-27 | 36,393,500 | 652,000 | 3.07 | 1,187,123,326 | 245,656,125 | 6.750 | 2022-01-25 |
| 818 | 2022-01-26 | 35,741,500 | 304,000 | 3.01 | 1,187,123,326 | 255,194,310 | 7.140 | 2022-01-24 |
| 819 | 2022-01-25 | 35,437,500 | 230,000 | 2.99 | 1,187,123,326 | 264,718,125 | 7.470 | 2022-01-21 |
| 820 | 2022-01-24 | 35,207,500 | 634,500 | 2.97 | 1,187,123,326 | 270,041,525 | 7.670 | 2022-01-20 |
| 821 | 2022-01-21 | 34,573,000 | 364,000 | 2.91 | 1,187,123,326 | 269,669,400 | 7.800 | 2022-01-19 |
| 822 | 2022-01-20 | 34,209,000 | 213,500 | 2.88 | 1,187,123,326 | 269,566,920 | 7.880 | 2022-01-18 |
| 823 | 2022-01-19 | 33,995,500 | -257,000 | 2.86 | 1,187,123,326 | 269,244,360 | 7.920 | 2022-01-17 |
| 824 | 2022-01-18 | 34,252,500 | 190,000 | 2.89 | 1,187,123,326 | 259,291,425 | 7.570 | 2022-01-14 |
| 825 | 2022-01-17 | 34,062,500 | 547,000 | 2.87 | 1,187,123,326 | 253,765,625 | 7.450 | 2022-01-13 |
| 826 | 2022-01-14 | 33,515,500 | 244,000 | 2.82 | 1,187,123,326 | 258,739,660 | 7.720 | 2022-01-12 |
| 827 | 2022-01-13 | 33,271,500 | 329,500 | 2.80 | 1,187,123,326 | 248,205,390 | 7.460 | 2022-01-11 |
| 828 | 2022-01-12 | 32,942,000 | -216,500 | 2.77 | 1,187,123,326 | 245,088,480 | 7.440 | 2022-01-10 |
| 829 | 2022-01-11 | 33,158,500 | 488,500 | 2.79 | 1,187,123,326 | 241,725,465 | 7.290 | 2022-01-07 |
| 830 | 2022-01-10 | 32,670,000 | 331,000 | 2.75 | 1,187,123,326 | 235,550,700 | 7.210 | 2022-01-06 |
| 831 | 2022-01-07 | 32,339,000 | 864,500 | 2.72 | 1,187,123,326 | 238,338,430 | 7.370 | 2022-01-05 |
| 832 | 2022-01-06 | 31,474,500 | -106,000 | 2.65 | 1,187,123,326 | 247,704,315 | 7.870 | 2022-01-04 |
| 833 | 2021-12-30 | 31,580,500 | 3,735,500 | 2.66 | 1,185,592,901 | 234,958,920 | 7.440 | 2021-12-28 |
| 834 | 2021-12-29 | 27,845,000 | 482,500 | 2.35 | 1,185,592,901 | 230,278,150 | 8.270 | 2021-12-23 |
| 835 | 2021-12-28 | 27,362,500 | 441,000 | 2.31 | 1,185,592,901 | 227,656,000 | 8.320 | 2021-12-22 |
| 836 | 2021-12-23 | 26,921,500 | 15,000 | 2.27 | 1,185,592,901 | 227,217,460 | 8.440 | 2021-12-21 |
| 837 | 2021-12-22 | 26,906,500 | 821,500 | 2.27 | 1,185,592,901 | 216,866,390 | 8.060 | 2021-12-20 |
| 838 | 2021-12-21 | 26,085,000 | 1,010,000 | 2.20 | 1,185,592,901 | 218,592,300 | 8.380 | 2021-12-17 |
| 839 | 2021-12-20 | 25,075,000 | 335,500 | 2.11 | 1,185,592,901 | 218,654,000 | 8.720 | 2021-12-16 |
| 840 | 2021-12-17 | 24,739,500 | 804,000 | 2.09 | 1,185,592,901 | 206,327,430 | 8.340 | 2021-12-15 |
| 841 | 2021-12-16 | 23,935,500 | 449,500 | 2.02 | 1,185,592,901 | 214,462,080 | 8.960 | 2021-12-14 |
| 842 | 2021-12-15 | 23,486,000 | 698,500 | 1.98 | 1,185,592,901 | 214,896,900 | 9.150 | 2021-12-13 |
| 843 | 2021-12-14 | 22,787,500 | 996,500 | 1.92 | 1,185,592,901 | 212,607,375 | 9.330 | 2021-12-10 |
| 844 | 2021-12-13 | 21,791,000 | -124,500 | 1.84 | 1,185,592,901 | 212,462,250 | 9.750 | 2021-12-09 |
| 845 | 2021-12-10 | 21,915,500 | 201,000 | 1.85 | 1,185,592,901 | 206,444,010 | 9.420 | 2021-12-08 |
| 846 | 2021-12-09 | 21,714,500 | 424,000 | 1.83 | 1,185,592,901 | 204,116,300 | 9.400 | 2021-12-07 |
| 847 | 2021-12-08 | 21,290,500 | 666,000 | 1.80 | 1,185,592,901 | 197,362,935 | 9.270 | 2021-12-06 |
| 848 | 2021-12-07 | 20,624,500 | -35,000 | 1.74 | 1,185,592,901 | 208,307,450 | 10.10 | 2021-12-03 |
| 849 | 2021-12-06 | 20,659,500 | 172,000 | 1.74 | 1,185,592,901 | 203,909,265 | 9.870 | 2021-12-02 |
| 850 | 2021-12-03 | 20,487,500 | 81,000 | 1.73 | 1,185,592,901 | 208,153,000 | 10.16 | 2021-12-01 |
| 851 | 2021-12-02 | 20,406,500 | -149,500 | 1.72 | 1,185,592,901 | 212,227,600 | 10.40 | 2021-11-30 |
| 852 | 2021-12-01 | 20,556,000 | -61,500 | 1.73 | 1,185,592,901 | 213,371,280 | 10.38 | 2021-11-29 |
| 853 | 2021-11-30 | 20,617,500 | 539,500 | 1.74 | 1,185,592,901 | 218,133,150 | 10.58 | 2021-11-26 |
| 854 | 2021-11-29 | 20,078,000 | 957,000 | 1.69 | 1,185,516,642 | 220,054,880 | 10.96 | 2021-11-25 |
| 855 | 2021-11-26 | 19,121,000 | -58,500 | 1.61 | 1,185,516,642 | 200,770,500 | 10.50 | 2021-11-24 |
| 856 | 2021-11-25 | 19,179,500 | 607,000 | 1.62 | 1,185,516,642 | 207,522,190 | 10.82 | 2021-11-23 |
| 857 | 2021-11-24 | 18,572,500 | 762,500 | 1.57 | 1,185,516,642 | 202,811,700 | 10.92 | 2021-11-22 |
| 858 | 2021-11-23 | 17,810,000 | 1,110,500 | 1.50 | 1,185,516,642 | 187,005,000 | 10.50 | 2021-11-19 |
| 859 | 2021-11-22 | 16,699,500 | 708,000 | 1.41 | 1,185,516,642 | 172,338,840 | 10.32 | 2021-11-18 |
| 860 | 2021-11-19 | 15,991,500 | 786,500 | 1.35 | 1,185,516,642 | 160,874,490 | 10.06 | 2021-11-17 |
| 861 | 2021-11-18 | 15,205,000 | 771,500 | 1.28 | 1,185,516,642 | 151,593,850 | 9.970 | 2021-11-16 |
| 862 | 2021-11-17 | 14,433,500 | 707,500 | 1.22 | 1,185,516,642 | 138,561,600 | 9.600 | 2021-11-15 |
| 863 | 2021-11-16 | 13,726,000 | -122,000 | 1.16 | 1,185,516,642 | 131,906,860 | 9.610 | 2021-11-12 |
| 864 | 2021-11-15 | 13,848,000 | 53,500 | 1.17 | 1,185,516,642 | 128,232,480 | 9.260 | 2021-11-11 |
| 865 | 2021-11-12 | 13,794,500 | 45,500 | 1.16 | 1,185,516,642 | 128,840,630 | 9.340 | 2021-11-10 |
| 866 | 2021-11-11 | 13,749,000 | 81,000 | 1.16 | 1,185,516,642 | 124,978,410 | 9.090 | 2021-11-09 |
| 867 | 2021-11-10 | 13,668,000 | 301,000 | 1.15 | 1,185,516,642 | 118,911,600 | 8.700 | 2021-11-08 |
| 868 | 2021-11-09 | 13,367,000 | 257,500 | 1.13 | 1,185,516,642 | 120,704,010 | 9.030 | 2021-11-05 |
| 869 | 2021-11-08 | 13,109,500 | 445,000 | 1.11 | 1,185,516,642 | 119,165,355 | 9.090 | 2021-11-04 |
| 870 | 2021-11-05 | 12,664,500 | 361,000 | 1.07 | 1,185,516,642 | 116,513,400 | 9.200 | 2021-11-03 |
| 871 | 2021-11-04 | 12,303,500 | 465,500 | 1.04 | 1,185,516,642 | 112,946,130 | 9.180 | 2021-11-02 |
| 872 | 2021-11-03 | 11,838,000 | 821,500 | 1.00 | 1,185,516,642 | 109,146,360 | 9.220 | 2021-11-01 |
| 873 | 2021-11-02 | 11,016,500 | 88,500 | 0.93 | 1,185,516,642 | 106,419,390 | 9.660 | 2021-10-29 |
| 874 | 2021-11-01 | 10,928,000 | 91,500 | 0.92 | 1,185,516,642 | 103,816,000 | 9.500 | 2021-10-28 |
| 875 | 2021-10-29 | 10,836,500 | 62,500 | 0.91 | 1,185,456,662 | 101,104,545 | 9.330 | 2021-10-27 |
| 876 | 2021-10-28 | 10,774,000 | 430,500 | 0.91 | 1,185,456,662 | 101,167,860 | 9.390 | 2021-10-26 |
| 877 | 2021-10-27 | 10,343,500 | 560,500 | 0.87 | 1,185,456,662 | 99,194,165 | 9.590 | 2021-10-25 |
| 878 | 2021-10-26 | 9,783,000 | 176,500 | 0.83 | 1,185,456,662 | 96,362,550 | 9.850 | 2021-10-22 |
| 879 | 2021-10-25 | 9,606,500 | 294,000 | 0.81 | 1,185,456,662 | 93,951,570 | 9.780 | 2021-10-21 |
| 880 | 2021-10-22 | 9,312,500 | 519,000 | 0.79 | 1,185,456,662 | 93,870,000 | 10.08 | 2021-10-20 |
| 881 | 2021-10-21 | 8,793,500 | 86,500 | 0.74 | 1,185,456,662 | 90,221,310 | 10.26 | 2021-10-19 |
| 882 | 2021-10-20 | 8,707,000 | 70,500 | 0.73 | 1,185,456,662 | 86,025,160 | 9.880 | 2021-10-18 |
| 883 | 2021-10-19 | 8,636,500 | 704,500 | 0.73 | 1,185,456,662 | 85,069,525 | 9.850 | 2021-10-15 |
| 884 | 2021-10-18 | 7,932,000 | 640,500 | 0.67 | 1,185,456,662 | 79,082,040 | 9.970 | 2021-10-12 |
| 885 | 2021-10-15 | 7,291,500 | 181,000 | 0.62 | 1,185,456,662 | 75,977,430 | 10.42 | 2021-10-11 |
| 886 | 2021-10-12 | 7,110,500 | 728,000 | 0.60 | 1,185,456,662 | 71,816,050 | 10.10 | 2021-10-08 |
| 887 | 2021-09-30 | 6,382,500 | 140,000 | 0.54 | 1,185,456,662 | 71,866,950 | 11.26 | 2021-09-28 |
| 888 | 2021-09-29 | 6,242,500 | 223,500 | 0.53 | 1,183,845,455 | 69,916,000 | 11.20 | 2021-09-27 |
| 889 | 2021-09-28 | 6,019,000 | 262,500 | 0.51 | 1,183,845,455 | 68,255,460 | 11.34 | 2021-09-24 |
| 890 | 2021-09-27 | 5,756,500 | 676,500 | 0.49 | 1,183,845,455 | 66,775,400 | 11.60 | 2021-09-23 |
| 891 | 2021-09-17 | 5,080,000 | 473,000 | 0.43 | 1,183,845,455 | 61,976,000 | 12.20 | 2021-09-15 |
| 892 | 2021-09-16 | 4,607,000 | 393,000 | 0.39 | 1,183,845,455 | 58,140,340 | 12.62 | 2021-09-14 |
| 893 | 2021-09-15 | 4,214,000 | 429,500 | 0.36 | 1,183,845,455 | 52,590,720 | 12.48 | 2021-09-13 |
| 894 | 2021-09-14 | 3,784,500 | 151,500 | 0.32 | 1,183,845,455 | 48,820,050 | 12.90 | 2021-09-10 |
| 895 | 2021-09-13 | 3,633,000 | 484,500 | 0.31 | 1,183,845,455 | 46,502,400 | 12.80 | 2021-09-09 |
| 896 | 2021-09-10 | 3,148,500 | 660,500 | 0.27 | 1,183,845,455 | 42,378,810 | 13.46 | 2021-09-08 |
| 897 | 2021-09-09 | 2,488,000 | 1,022,500 | 0.21 | 1,183,845,455 | 34,085,600 | 13.70 | 2021-09-07 |
| 898 | 2021-09-08 | 1,465,500 | 1,465,500 | 0.12 | 1,183,845,455 | 19,696,320 | 13.44 | 2021-09-06 |
Webb-site Database - Powered By Linux Group