馬可數字科技控股有限公司: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01942 | 2020-04-15 |
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 | 2026-07-01 | 0.083 | 2026-06-29 | |||||
| 2 | 2026-06-30 | 0.075 | 2026-06-26 | |||||
| 3 | 2026-06-29 | 0.076 | 2026-06-25 | |||||
| 4 | 2026-06-26 | 187,538,000 | -170,000 | 13.67 | 1,372,260,578 | 15,565,654 | 0.083 | 2026-06-24 |
| 5 | 2026-06-25 | 187,708,000 | -1,670,000 | 13.68 | 1,372,260,578 | 16,518,304 | 0.088 | 2026-06-23 |
| 6 | 2026-06-24 | 189,378,000 | -164,000 | 13.80 | 1,372,260,578 | 17,422,776 | 0.092 | 2026-06-22 |
| 7 | 2026-06-22 | 189,542,000 | -42,000 | 13.81 | 1,372,260,578 | 17,248,322 | 0.091 | 2026-06-18 |
| 8 | 2026-06-18 | 189,584,000 | -8,000 | 13.82 | 1,372,260,578 | 17,441,728 | 0.092 | 2026-06-16 |
| 9 | 2026-06-15 | 189,592,000 | -44,000 | 13.82 | 1,372,260,578 | 17,821,648 | 0.094 | 2026-06-11 |
| 10 | 2026-06-11 | 189,636,000 | -20,000 | 13.82 | 1,372,260,578 | 19,153,236 | 0.101 | 2026-06-09 |
| 11 | 2026-06-08 | 189,656,000 | -44,000 | 13.82 | 1,372,260,578 | 19,344,912 | 0.102 | 2026-06-04 |
| 12 | 2026-06-02 | 189,700,000 | -20,000 | 13.82 | 1,372,260,578 | 19,539,100 | 0.103 | 2026-05-29 |
| 13 | 2026-05-28 | 189,720,000 | -1,470,000 | 13.83 | 1,372,260,578 | 20,679,480 | 0.109 | 2026-05-26 |
| 14 | 2026-05-26 | 191,190,000 | -150,000 | 13.93 | 1,372,260,578 | 22,369,230 | 0.117 | 2026-05-22 |
| 15 | 2026-05-20 | 191,340,000 | -32,000 | 13.94 | 1,372,260,578 | 27,935,640 | 0.146 | 2026-05-18 |
| 16 | 2026-05-19 | 191,372,000 | -86,000 | 13.95 | 1,372,260,578 | 28,705,800 | 0.150 | 2026-05-15 |
| 17 | 2026-05-18 | 191,458,000 | -396,000 | 13.95 | 1,372,260,578 | 30,058,906 | 0.157 | 2026-05-14 |
| 18 | 2026-05-15 | 191,854,000 | -42,000 | 13.98 | 1,372,260,578 | 30,504,786 | 0.159 | 2026-05-13 |
| 19 | 2026-05-14 | 191,896,000 | -8,000 | 13.98 | 1,372,260,578 | 30,703,360 | 0.160 | 2026-05-12 |
| 20 | 2026-05-13 | 191,904,000 | -94,000 | 13.98 | 1,372,260,578 | 31,088,448 | 0.162 | 2026-05-11 |
| 21 | 2026-05-12 | 191,998,000 | -184,000 | 13.99 | 1,372,260,578 | 31,103,676 | 0.162 | 2026-05-08 |
| 22 | 2026-05-08 | 192,182,000 | -4,000 | 14.00 | 1,372,260,578 | 33,439,668 | 0.174 | 2026-05-06 |
| 23 | 2026-04-29 | 192,186,000 | -48,000 | 14.01 | 1,372,260,578 | 41,512,176 | 0.216 | 2026-04-27 |
| 24 | 2026-04-28 | 192,234,000 | -2,000 | 14.01 | 1,372,260,578 | 44,021,586 | 0.229 | 2026-04-24 |
| 25 | 2026-04-24 | 192,236,000 | -32,000 | 14.01 | 1,372,260,578 | 46,521,112 | 0.242 | 2026-04-22 |
| 26 | 2026-04-23 | 192,268,000 | -62,000 | 14.01 | 1,372,260,578 | 49,028,340 | 0.255 | 2026-04-21 |
| 27 | 2026-04-20 | 192,330,000 | -2,000 | 14.02 | 1,372,260,578 | 41,158,620 | 0.214 | 2026-04-16 |
| 28 | 2026-04-17 | 192,332,000 | -100,000 | 14.02 | 1,372,260,578 | 41,928,376 | 0.218 | 2026-04-15 |
| 29 | 2026-04-14 | 192,432,000 | -294,000 | 14.02 | 1,372,260,578 | 42,142,608 | 0.219 | 2026-04-10 |
| 30 | 2026-04-13 | 192,726,000 | -104,000 | 14.04 | 1,372,260,578 | 33,534,324 | 0.174 | 2026-04-09 |
| 31 | 2026-04-02 | 192,830,000 | -78,000 | 14.05 | 1,372,260,578 | 38,180,340 | 0.198 | 2026-03-31 |
| 32 | 2026-03-31 | 192,908,000 | -50,000 | 14.06 | 1,372,260,578 | 38,581,600 | 0.200 | 2026-03-27 |
| 33 | 2026-03-30 | 192,958,000 | -116,000 | 14.06 | 1,372,260,578 | 40,135,264 | 0.208 | 2026-03-26 |
| 34 | 2026-03-27 | 193,074,000 | -378,000 | 14.07 | 1,372,260,578 | 41,510,910 | 0.215 | 2026-03-25 |
| 35 | 2026-03-25 | 193,452,000 | -208,000 | 14.10 | 1,372,260,578 | 40,238,016 | 0.208 | 2026-03-23 |
| 36 | 2026-03-24 | 193,660,000 | -206,000 | 14.11 | 1,372,260,578 | 39,893,960 | 0.206 | 2026-03-20 |
| 37 | 2026-03-23 | 193,866,000 | -134,000 | 14.13 | 1,372,260,578 | 43,813,716 | 0.226 | 2026-03-19 |
| 38 | 2026-03-20 | 194,000,000 | -26,000 | 14.14 | 1,372,260,578 | 44,038,000 | 0.227 | 2026-03-18 |
| 39 | 2026-03-19 | 194,026,000 | -30,000 | 14.14 | 1,372,260,578 | 44,820,006 | 0.231 | 2026-03-17 |
| 40 | 2026-03-17 | 194,056,000 | -100,000 | 14.14 | 1,372,260,578 | 41,139,872 | 0.212 | 2026-03-13 |
| 41 | 2026-03-16 | 194,156,000 | -80,000 | 14.15 | 1,372,260,578 | 43,102,632 | 0.222 | 2026-03-12 |
| 42 | 2026-03-13 | 194,236,000 | -38,000 | 14.15 | 1,372,260,578 | 42,731,920 | 0.220 | 2026-03-11 |
| 43 | 2026-03-12 | 194,274,000 | -554,000 | 14.16 | 1,372,260,578 | 40,603,266 | 0.209 | 2026-03-10 |
| 44 | 2026-03-11 | 194,828,000 | -1,706,000 | 14.20 | 1,372,260,578 | 42,667,332 | 0.219 | 2026-03-09 |
| 45 | 2026-03-10 | 196,534,000 | -232,000 | 14.32 | 1,372,260,578 | 46,578,558 | 0.237 | 2026-03-06 |
| 46 | 2026-03-09 | 196,766,000 | -36,000 | 14.34 | 1,372,260,578 | 47,617,372 | 0.242 | 2026-03-05 |
| 47 | 2026-03-06 | 196,802,000 | -6,000 | 14.34 | 1,372,260,578 | 45,854,866 | 0.233 | 2026-03-04 |
| 48 | 2026-03-05 | 196,808,000 | -30,000 | 14.34 | 1,372,260,578 | 47,430,728 | 0.241 | 2026-03-03 |
| 49 | 2026-03-04 | 196,838,000 | -4,000 | 14.34 | 1,372,260,578 | 51,177,880 | 0.260 | 2026-03-02 |
| 50 | 2026-03-03 | 196,842,000 | -30,000 | 14.34 | 1,372,260,578 | 51,178,920 | 0.260 | 2026-02-27 |
| 51 | 2026-03-02 | 196,872,000 | -402,000 | 14.35 | 1,372,260,578 | 49,218,000 | 0.250 | 2026-02-26 |
| 52 | 2026-02-27 | 197,274,000 | -12,000 | 14.38 | 1,372,260,578 | 52,277,610 | 0.265 | 2026-02-25 |
| 53 | 2026-02-26 | 197,286,000 | -4,000 | 14.38 | 1,372,260,578 | 53,267,220 | 0.270 | 2026-02-24 |
| 54 | 2026-02-24 | 197,290,000 | -466,000 | 14.38 | 1,372,260,578 | 52,281,850 | 0.265 | 2026-02-20 |
| 55 | 2026-02-13 | 197,756,000 | -558,000 | 14.41 | 1,372,260,578 | 53,394,120 | 0.270 | 2026-02-11 |
| 56 | 2026-02-12 | 198,314,000 | -10,000 | 14.45 | 1,372,260,578 | 54,536,350 | 0.275 | 2026-02-10 |
| 57 | 2026-02-11 | 198,324,000 | -32,000 | 14.45 | 1,372,260,578 | 54,539,100 | 0.275 | 2026-02-09 |
| 58 | 2026-02-10 | 198,356,000 | -34,000 | 14.45 | 1,372,260,578 | 54,547,900 | 0.275 | 2026-02-06 |
| 59 | 2026-02-09 | 198,390,000 | -52,000 | 14.46 | 1,372,260,578 | 53,565,300 | 0.270 | 2026-02-05 |
| 60 | 2026-02-06 | 198,442,000 | -56,000 | 14.46 | 1,372,260,578 | 52,587,130 | 0.265 | 2026-02-04 |
| 61 | 2026-02-05 | 198,498,000 | -12,000 | 14.47 | 1,372,260,578 | 54,586,950 | 0.275 | 2026-02-03 |
| 62 | 2026-02-04 | 198,510,000 | -50,000 | 14.47 | 1,372,260,578 | 54,590,250 | 0.275 | 2026-02-02 |
| 63 | 2026-02-03 | 198,560,000 | -2,000 | 14.47 | 1,372,260,578 | 56,589,600 | 0.285 | 2026-01-30 |
| 64 | 2026-02-02 | 198,562,000 | -500,000 | 14.47 | 1,372,260,578 | 58,575,790 | 0.295 | 2026-01-29 |
| 65 | 2026-01-30 | 199,062,000 | -450,000 | 14.51 | 1,372,260,578 | 57,727,980 | 0.290 | 2026-01-28 |
| 66 | 2026-01-29 | 199,512,000 | -152,000 | 14.54 | 1,372,260,578 | 56,860,920 | 0.285 | 2026-01-27 |
| 67 | 2026-01-28 | 199,664,000 | -52,000 | 14.55 | 1,372,260,578 | 56,904,240 | 0.285 | 2026-01-26 |
| 68 | 2026-01-27 | 199,716,000 | -1,570,000 | 14.55 | 1,372,260,578 | 56,919,060 | 0.285 | 2026-01-23 |
| 69 | 2026-01-23 | 201,286,000 | -64,000 | 14.67 | 1,372,260,578 | 58,372,940 | 0.290 | 2026-01-21 |
| 70 | 2026-01-22 | 201,350,000 | -6,000 | 14.67 | 1,372,260,578 | 58,391,500 | 0.290 | 2026-01-20 |
| 71 | 2026-01-20 | 201,356,000 | -2,000 | 14.67 | 1,372,260,578 | 60,406,800 | 0.300 | 2026-01-16 |
| 72 | 2026-01-19 | 201,358,000 | -472,000 | 14.67 | 1,372,260,578 | 60,407,400 | 0.300 | 2026-01-15 |
| 73 | 2026-01-16 | 201,830,000 | -412,000 | 14.71 | 1,372,260,578 | 60,549,000 | 0.300 | 2026-01-14 |
| 74 | 2026-01-15 | 202,242,000 | -220,000 | 14.74 | 1,372,260,578 | 60,672,600 | 0.300 | 2026-01-13 |
| 75 | 2026-01-14 | 202,462,000 | -506,000 | 14.75 | 1,372,260,578 | 60,738,600 | 0.300 | 2026-01-12 |
| 76 | 2026-01-13 | 202,968,000 | -10,000 | 14.79 | 1,372,260,578 | 59,875,560 | 0.295 | 2026-01-09 |
| 77 | 2026-01-12 | 202,978,000 | -12,000 | 14.79 | 1,372,260,578 | 60,893,400 | 0.300 | 2026-01-08 |
| 78 | 2026-01-07 | 202,990,000 | -384,000 | 14.79 | 1,372,260,578 | 63,941,850 | 0.315 | 2026-01-05 |
| 79 | 2026-01-05 | 203,374,000 | -16,000 | 14.82 | 1,372,260,578 | 58,978,460 | 0.290 | 2025-12-30 |
| 80 | 2026-01-02 | 203,390,000 | -6,000 | 14.82 | 1,372,260,578 | 63,050,900 | 0.310 | 2025-12-29 |
| 81 | 2025-12-30 | 203,396,000 | -568,000 | 14.82 | 1,372,260,578 | 58,984,840 | 0.290 | 2025-12-23 |
| 82 | 2025-12-29 | 203,964,000 | -500,000 | 14.86 | 1,372,260,578 | 59,149,560 | 0.290 | 2025-12-22 |
| 83 | 2025-12-19 | 204,464,000 | -50,000 | 14.90 | 1,372,260,578 | 62,361,520 | 0.305 | 2025-12-17 |
| 84 | 2025-12-18 | 204,514,000 | -2,000 | 14.90 | 1,372,260,578 | 61,354,200 | 0.300 | 2025-12-16 |
| 85 | 2025-12-17 | 204,516,000 | -8,000 | 14.90 | 1,372,260,578 | 65,445,120 | 0.320 | 2025-12-15 |
| 86 | 2025-12-16 | 204,524,000 | -272,000 | 14.90 | 1,372,260,578 | 64,425,060 | 0.315 | 2025-12-12 |
| 87 | 2025-12-12 | 204,796,000 | -116,000 | 14.92 | 1,372,260,578 | 65,534,720 | 0.320 | 2025-12-10 |
| 88 | 2025-12-11 | 204,912,000 | -1,284,000 | 14.93 | 1,372,260,578 | 66,596,400 | 0.325 | 2025-12-09 |
| 89 | 2025-12-10 | 206,196,000 | -270,000 | 15.03 | 1,372,260,578 | 72,168,600 | 0.350 | 2025-12-08 |
| 90 | 2025-12-09 | 206,466,000 | -70,000 | 15.05 | 1,372,260,578 | 74,327,760 | 0.360 | 2025-12-05 |
| 91 | 2025-12-08 | 206,536,000 | -32,000 | 15.05 | 1,372,260,578 | 75,385,640 | 0.365 | 2025-12-04 |
| 92 | 2025-12-05 | 206,568,000 | -40,000 | 15.05 | 1,372,260,578 | 77,463,000 | 0.375 | 2025-12-03 |
| 93 | 2025-12-04 | 206,608,000 | -30,000 | 15.06 | 1,372,260,578 | 78,511,040 | 0.380 | 2025-12-02 |
| 94 | 2025-12-01 | 206,638,000 | -60,000 | 15.06 | 1,372,260,578 | 80,588,820 | 0.390 | 2025-11-27 |
| 95 | 2025-11-27 | 206,698,000 | -40,000 | 15.06 | 1,372,260,578 | 80,612,220 | 0.390 | 2025-11-25 |
| 96 | 2025-11-26 | 206,738,000 | -2,000 | 15.07 | 1,372,260,578 | 80,627,820 | 0.390 | 2025-11-24 |
| 97 | 2025-11-25 | 206,740,000 | -20,000 | 15.07 | 1,372,260,578 | 78,561,200 | 0.380 | 2025-11-21 |
| 98 | 2025-11-21 | 206,760,000 | -32,000 | 15.07 | 1,372,260,578 | 80,636,400 | 0.390 | 2025-11-19 |
| 99 | 2025-11-20 | 206,792,000 | -56,000 | 15.07 | 1,372,260,578 | 82,716,800 | 0.400 | 2025-11-18 |
| 100 | 2025-11-19 | 206,848,000 | -10,000 | 15.07 | 1,372,260,578 | 85,841,920 | 0.415 | 2025-11-17 |
| 101 | 2025-11-18 | 206,858,000 | -530,000 | 15.07 | 1,372,260,578 | 86,880,360 | 0.420 | 2025-11-14 |
| 102 | 2025-11-17 | 207,388,000 | -38,000 | 15.11 | 1,372,260,578 | 80,881,320 | 0.390 | 2025-11-13 |
| 103 | 2025-11-14 | 207,426,000 | -248,000 | 15.12 | 1,372,260,578 | 81,933,270 | 0.395 | 2025-11-12 |
| 104 | 2025-11-13 | 207,674,000 | -74,000 | 15.13 | 1,372,260,578 | 87,223,080 | 0.420 | 2025-11-11 |
| 105 | 2025-11-12 | 207,748,000 | -20,000 | 15.14 | 1,372,260,578 | 82,060,460 | 0.395 | 2025-11-10 |
| 106 | 2025-11-11 | 207,768,000 | -54,000 | 15.14 | 1,372,260,578 | 78,951,840 | 0.380 | 2025-11-07 |
| 107 | 2025-11-10 | 207,822,000 | -88,000 | 15.14 | 1,372,260,578 | 77,933,250 | 0.375 | 2025-11-06 |
| 108 | 2025-11-07 | 207,910,000 | -320,000 | 15.15 | 1,372,260,578 | 77,966,250 | 0.375 | 2025-11-05 |
| 109 | 2025-11-05 | 208,230,000 | -416,000 | 15.17 | 1,372,260,578 | 82,250,850 | 0.395 | 2025-11-03 |
| 110 | 2025-11-04 | 208,646,000 | -2,000 | 15.20 | 1,372,260,578 | 81,371,940 | 0.390 | 2025-10-31 |
| 111 | 2025-10-31 | 208,648,000 | -46,000 | 15.20 | 1,372,260,578 | 83,459,200 | 0.400 | 2025-10-28 |
| 112 | 2025-10-30 | 208,694,000 | -74,000 | 15.21 | 1,372,260,578 | 83,477,600 | 0.400 | 2025-10-27 |
| 113 | 2025-10-28 | 208,768,000 | -16,000 | 15.21 | 1,372,260,578 | 82,463,360 | 0.395 | 2025-10-24 |
| 114 | 2025-10-27 | 208,784,000 | -8,000 | 15.21 | 1,372,260,578 | 81,425,760 | 0.390 | 2025-10-23 |
| 115 | 2025-10-24 | 208,792,000 | -126,000 | 15.22 | 1,372,260,578 | 83,516,800 | 0.400 | 2025-10-22 |
| 116 | 2025-10-22 | 208,918,000 | -2,000 | 15.22 | 1,372,260,578 | 84,611,790 | 0.405 | 2025-10-20 |
| 117 | 2025-10-21 | 208,920,000 | -38,000 | 15.22 | 1,372,260,578 | 82,523,400 | 0.395 | 2025-10-17 |
| 118 | 2025-10-17 | 208,958,000 | -570,000 | 15.23 | 1,372,260,578 | 86,717,570 | 0.415 | 2025-10-15 |
| 119 | 2025-10-16 | 209,528,000 | -6,000 | 15.27 | 1,372,260,578 | 85,906,480 | 0.410 | 2025-10-14 |
| 120 | 2025-10-15 | 209,534,000 | -6,000 | 15.27 | 1,372,260,578 | 86,956,610 | 0.415 | 2025-10-13 |
| 121 | 2025-10-13 | 209,540,000 | -180,000 | 15.27 | 1,372,260,578 | 90,102,200 | 0.430 | 2025-10-09 |
| 122 | 2025-10-03 | 209,720,000 | -12,000 | 15.28 | 1,372,260,578 | 90,179,600 | 0.430 | 2025-09-30 |
| 123 | 2025-09-30 | 209,732,000 | -12,000 | 15.28 | 1,372,260,578 | 87,038,780 | 0.415 | 2025-09-26 |
| 124 | 2025-09-29 | 209,744,000 | -44,000 | 15.28 | 1,372,260,578 | 88,092,480 | 0.420 | 2025-09-25 |
| 125 | 2025-09-26 | 209,788,000 | -44,000 | 15.29 | 1,372,260,578 | 86,013,080 | 0.410 | 2025-09-24 |
| 126 | 2025-09-24 | 209,832,000 | -22,000 | 15.29 | 1,372,260,578 | 89,178,600 | 0.425 | 2025-09-22 |
| 127 | 2025-09-23 | 209,854,000 | -138,000 | 15.29 | 1,372,260,578 | 89,187,950 | 0.425 | 2025-09-19 |
| 128 | 2025-09-22 | 209,992,000 | -108,000 | 15.30 | 1,372,260,578 | 92,396,480 | 0.440 | 2025-09-18 |
| 129 | 2025-09-19 | 210,100,000 | -36,000 | 15.31 | 1,372,260,578 | 93,494,500 | 0.445 | 2025-09-17 |
| 130 | 2025-09-18 | 210,136,000 | -124,000 | 15.31 | 1,372,260,578 | 92,459,840 | 0.440 | 2025-09-16 |
| 131 | 2025-09-17 | 210,260,000 | -124,000 | 15.32 | 1,372,260,578 | 92,514,400 | 0.440 | 2025-09-15 |
| 132 | 2025-09-16 | 210,384,000 | -102,000 | 15.33 | 1,372,260,578 | 93,620,880 | 0.445 | 2025-09-12 |
| 133 | 2025-09-15 | 210,486,000 | -2,000 | 15.34 | 1,372,260,578 | 96,823,560 | 0.460 | 2025-09-11 |
| 134 | 2025-09-12 | 210,488,000 | -464,000 | 15.34 | 1,372,260,578 | 98,929,360 | 0.470 | 2025-09-10 |
| 135 | 2025-09-11 | 210,952,000 | -242,000 | 15.37 | 1,372,260,578 | 89,654,600 | 0.425 | 2025-09-09 |
| 136 | 2025-09-10 | 211,194,000 | -522,000 | 15.39 | 1,372,260,578 | 93,981,330 | 0.445 | 2025-09-08 |
| 137 | 2025-09-09 | 211,716,000 | -70,000 | 15.43 | 1,372,260,578 | 96,330,780 | 0.455 | 2025-09-05 |
| 138 | 2025-09-08 | 211,786,000 | -82,000 | 15.43 | 1,372,260,578 | 94,244,770 | 0.445 | 2025-09-04 |
| 139 | 2025-09-05 | 211,868,000 | -464,000 | 15.44 | 1,372,260,578 | 97,459,280 | 0.460 | 2025-09-03 |
| 140 | 2025-09-04 | 212,332,000 | -230,000 | 15.47 | 1,372,260,578 | 102,981,020 | 0.485 | 2025-09-02 |
| 141 | 2025-09-03 | 212,562,000 | -216,000 | 15.49 | 1,372,260,578 | 106,281,000 | 0.500 | 2025-09-01 |
| 142 | 2025-09-02 | 212,778,000 | -72,000 | 15.51 | 1,372,260,578 | 104,261,220 | 0.490 | 2025-08-29 |
| 143 | 2025-09-01 | 212,850,000 | -4,000 | 15.51 | 1,372,260,578 | 103,232,250 | 0.485 | 2025-08-28 |
| 144 | 2025-08-29 | 212,854,000 | -952,000 | 15.51 | 1,372,260,578 | 105,362,730 | 0.495 | 2025-08-27 |
| 145 | 2025-08-28 | 213,806,000 | -480,000 | 15.58 | 1,372,260,578 | 105,833,970 | 0.495 | 2025-08-26 |
| 146 | 2025-08-27 | 214,286,000 | -92,000 | 15.62 | 1,372,260,578 | 109,285,860 | 0.510 | 2025-08-25 |
| 147 | 2025-08-26 | 214,378,000 | -164,000 | 15.62 | 1,372,260,578 | 109,332,780 | 0.510 | 2025-08-22 |
| 148 | 2025-08-25 | 214,542,000 | -34,000 | 15.63 | 1,372,260,578 | 109,416,420 | 0.510 | 2025-08-21 |
| 149 | 2025-08-21 | 214,576,000 | -630,000 | 15.64 | 1,372,260,578 | 118,016,800 | 0.550 | 2025-08-19 |
| 150 | 2025-08-20 | 215,206,000 | -60,000 | 15.68 | 1,372,260,578 | 111,907,120 | 0.520 | 2025-08-18 |
| 151 | 2025-08-19 | 215,266,000 | -130,000 | 15.69 | 1,372,260,578 | 105,480,340 | 0.490 | 2025-08-15 |
| 152 | 2025-08-18 | 215,396,000 | -270,000 | 15.70 | 1,372,260,578 | 107,698,000 | 0.500 | 2025-08-14 |
| 153 | 2025-08-15 | 215,666,000 | -62,000 | 15.72 | 1,372,260,578 | 109,989,660 | 0.510 | 2025-08-13 |
| 154 | 2025-08-14 | 215,728,000 | -72,000 | 15.72 | 1,372,260,578 | 107,864,000 | 0.500 | 2025-08-12 |
| 155 | 2025-08-13 | 215,800,000 | -774,000 | 15.73 | 1,372,260,578 | 114,374,000 | 0.530 | 2025-08-11 |
| 156 | 2025-08-12 | 216,574,000 | -10,000 | 15.78 | 1,372,260,578 | 116,949,960 | 0.540 | 2025-08-08 |
| 157 | 2025-08-11 | 216,584,000 | -342,000 | 15.78 | 1,372,260,578 | 112,623,680 | 0.520 | 2025-08-07 |
| 158 | 2025-08-08 | 216,926,000 | -1,580,000 | 15.81 | 1,372,260,578 | 117,140,040 | 0.540 | 2025-08-06 |
| 159 | 2025-08-07 | 218,506,000 | -104,000 | 15.92 | 1,372,260,578 | 115,808,180 | 0.530 | 2025-08-05 |
| 160 | 2025-08-06 | 218,610,000 | -238,000 | 15.93 | 1,372,260,578 | 118,049,400 | 0.540 | 2025-08-04 |
| 161 | 2025-08-05 | 218,848,000 | -154,000 | 15.95 | 1,372,260,578 | 122,554,880 | 0.560 | 2025-08-01 |
| 162 | 2025-08-04 | 219,002,000 | -326,000 | 15.96 | 1,372,260,578 | 122,641,120 | 0.560 | 2025-07-31 |
| 163 | 2025-08-01 | 219,328,000 | -504,000 | 15.98 | 1,372,260,578 | 120,630,400 | 0.550 | 2025-07-30 |
| 164 | 2025-07-31 | 219,832,000 | -122,000 | 16.02 | 1,372,260,578 | 123,105,920 | 0.560 | 2025-07-29 |
| 165 | 2025-07-30 | 219,954,000 | -6,000 | 16.03 | 1,372,260,578 | 129,772,860 | 0.590 | 2025-07-28 |
| 166 | 2025-07-29 | 219,960,000 | -130,000 | 16.03 | 1,372,260,578 | 127,576,800 | 0.580 | 2025-07-25 |
| 167 | 2025-07-28 | 220,090,000 | -364,000 | 16.04 | 1,372,260,578 | 132,054,000 | 0.600 | 2025-07-24 |
| 168 | 2025-07-25 | 220,454,000 | -94,000 | 16.07 | 1,372,260,578 | 132,272,400 | 0.600 | 2025-07-23 |
| 169 | 2025-07-24 | 220,548,000 | -126,000 | 16.07 | 1,372,260,578 | 134,534,280 | 0.610 | 2025-07-22 |
| 170 | 2025-07-23 | 220,674,000 | -16,000 | 16.08 | 1,372,260,578 | 134,611,140 | 0.610 | 2025-07-21 |
| 171 | 2025-07-22 | 220,690,000 | -60,000 | 16.08 | 1,372,260,578 | 128,000,200 | 0.580 | 2025-07-18 |
| 172 | 2025-07-18 | 220,750,000 | -8,000 | 19.30 | 1,143,550,578 | 123,620,000 | 0.560 | 2025-07-16 |
| 173 | 2025-07-17 | 220,758,000 | -46,000 | 19.30 | 1,143,550,578 | 128,039,640 | 0.580 | 2025-07-15 |
| 174 | 2025-07-16 | 220,804,000 | -254,000 | 19.31 | 1,143,550,578 | 130,274,360 | 0.590 | 2025-07-14 |
| 175 | 2025-07-15 | 221,058,000 | -66,000 | 19.33 | 1,143,550,578 | 132,634,800 | 0.600 | 2025-07-11 |
| 176 | 2025-07-14 | 221,124,000 | -326,000 | 19.34 | 1,143,550,578 | 130,463,160 | 0.590 | 2025-07-10 |
| 177 | 2025-07-11 | 221,450,000 | -506,000 | 19.37 | 1,143,550,578 | 132,870,000 | 0.600 | 2025-07-09 |
| 178 | 2025-07-10 | 221,956,000 | -20,000 | 19.41 | 1,143,550,578 | 130,954,040 | 0.590 | 2025-07-08 |
| 179 | 2025-07-09 | 221,976,000 | -278,000 | 19.41 | 1,143,550,578 | 126,526,320 | 0.570 | 2025-07-07 |
| 180 | 2025-07-08 | 222,254,000 | -654,000 | 19.44 | 1,143,550,578 | 124,462,240 | 0.560 | 2025-07-04 |
| 181 | 2025-07-07 | 222,908,000 | -2,000 | 19.49 | 1,143,550,578 | 131,515,720 | 0.590 | 2025-07-03 |
| 182 | 2025-07-04 | 222,910,000 | -300,000 | 19.49 | 1,143,550,578 | 129,287,800 | 0.580 | 2025-07-02 |
| 183 | 2025-07-03 | 223,210,000 | -66,000 | 19.52 | 1,143,550,578 | 147,318,600 | 0.660 | 2025-06-30 |
| 184 | 2025-07-02 | 223,276,000 | -332,000 | 19.52 | 1,143,550,578 | 147,362,160 | 0.660 | 2025-06-27 |
| 185 | 2025-06-30 | 223,608,000 | -234,000 | 19.55 | 1,143,550,578 | 131,928,720 | 0.590 | 2025-06-26 |
| 186 | 2025-06-27 | 223,842,000 | -96,000 | 19.57 | 1,143,550,578 | 136,543,620 | 0.610 | 2025-06-25 |
| 187 | 2025-06-24 | 223,938,000 | -60,000 | 19.58 | 1,143,550,578 | 118,687,140 | 0.530 | 2025-06-20 |
| 188 | 2025-06-23 | 223,998,000 | -204,000 | 19.59 | 1,143,550,578 | 118,718,940 | 0.530 | 2025-06-19 |
| 189 | 2025-06-20 | 224,202,000 | -32,000 | 19.61 | 1,143,550,578 | 127,795,140 | 0.570 | 2025-06-18 |
| 190 | 2025-06-19 | 224,234,000 | -12,000 | 19.61 | 1,143,550,578 | 125,571,040 | 0.560 | 2025-06-17 |
| 191 | 2025-06-18 | 224,246,000 | -780,000 | 19.61 | 1,143,550,578 | 134,547,600 | 0.600 | 2025-06-16 |
| 192 | 2025-06-17 | 225,026,000 | -294,000 | 19.68 | 1,143,550,578 | 114,763,260 | 0.510 | 2025-06-13 |
| 193 | 2025-06-16 | 225,320,000 | -24,000 | 19.70 | 1,143,550,578 | 109,280,200 | 0.485 | 2025-06-12 |
| 194 | 2025-06-13 | 225,344,000 | -46,000 | 19.71 | 1,143,550,578 | 110,418,560 | 0.490 | 2025-06-11 |
| 195 | 2025-06-12 | 225,390,000 | -110,000 | 19.71 | 1,143,550,578 | 101,425,500 | 0.450 | 2025-06-10 |
| 196 | 2025-06-11 | 225,500,000 | -86,000 | 19.72 | 1,143,550,578 | 102,602,500 | 0.455 | 2025-06-09 |
| 197 | 2025-06-09 | 225,586,000 | -720,000 | 19.73 | 1,143,550,578 | 101,513,700 | 0.450 | 2025-06-05 |
| 198 | 2025-06-06 | 226,306,000 | -312,000 | 19.79 | 1,143,550,578 | 102,969,230 | 0.455 | 2025-06-04 |
| 199 | 2025-06-05 | 226,618,000 | -174,000 | 19.82 | 1,143,550,578 | 100,845,010 | 0.445 | 2025-06-03 |
| 200 | 2025-06-03 | 226,792,000 | -28,000 | 19.83 | 1,143,550,578 | 86,180,960 | 0.380 | 2025-05-30 |
| 201 | 2025-06-02 | 226,820,000 | -182,000 | 19.83 | 1,143,550,578 | 89,593,900 | 0.395 | 2025-05-29 |
| 202 | 2025-05-30 | 227,002,000 | -14,000 | 19.85 | 1,143,550,578 | 82,855,730 | 0.365 | 2025-05-28 |
| 203 | 2025-05-29 | 227,016,000 | -292,000 | 19.85 | 1,143,550,578 | 82,860,840 | 0.365 | 2025-05-27 |
| 204 | 2025-05-28 | 227,308,000 | -86,000 | 19.88 | 1,143,550,578 | 82,967,420 | 0.365 | 2025-05-26 |
| 205 | 2025-05-27 | 227,394,000 | -44,000 | 19.88 | 1,143,550,578 | 82,998,810 | 0.365 | 2025-05-23 |
| 206 | 2025-05-26 | 227,438,000 | -280,000 | 19.89 | 1,143,550,578 | 89,838,010 | 0.395 | 2025-05-22 |
| 207 | 2025-05-23 | 227,718,000 | -848,000 | 19.91 | 1,143,550,578 | 91,087,200 | 0.400 | 2025-05-21 |
| 208 | 2025-05-22 | 228,566,000 | -126,000 | 19.99 | 1,143,550,578 | 73,141,120 | 0.320 | 2025-05-20 |
| 209 | 2025-05-21 | 228,692,000 | -106,000 | 20.00 | 1,143,550,578 | 72,037,980 | 0.315 | 2025-05-19 |
| 210 | 2025-05-20 | 228,798,000 | -8,000 | 20.01 | 1,143,550,578 | 73,215,360 | 0.320 | 2025-05-16 |
| 211 | 2025-05-16 | 228,806,000 | -34,000 | 20.01 | 1,143,550,578 | 77,794,040 | 0.340 | 2025-05-14 |
| 212 | 2025-05-14 | 228,840,000 | -188,000 | 20.01 | 1,143,550,578 | 78,949,800 | 0.345 | 2025-05-12 |
| 213 | 2025-05-13 | 229,028,000 | -18,000 | 20.03 | 1,143,550,578 | 74,434,100 | 0.325 | 2025-05-09 |
| 214 | 2025-05-12 | 229,046,000 | -138,000 | 20.03 | 1,143,550,578 | 76,730,410 | 0.335 | 2025-05-08 |
| 215 | 2025-05-09 | 229,184,000 | -24,000 | 20.04 | 1,143,550,578 | 75,630,720 | 0.330 | 2025-05-07 |
| 216 | 2025-05-08 | 229,208,000 | -14,000 | 20.04 | 1,143,550,578 | 77,930,720 | 0.340 | 2025-05-06 |
| 217 | 2025-05-06 | 229,222,000 | -140,000 | 20.04 | 1,143,550,578 | 74,497,150 | 0.325 | 2025-04-30 |
| 218 | 2025-05-02 | 229,362,000 | -62,000 | 20.06 | 1,143,550,578 | 77,983,080 | 0.340 | 2025-04-29 |
| 219 | 2025-04-30 | 229,424,000 | -956,000 | 20.06 | 1,143,550,578 | 76,857,040 | 0.335 | 2025-04-28 |
| 220 | 2025-04-29 | 230,380,000 | -342,000 | 20.15 | 1,143,550,578 | 81,784,900 | 0.355 | 2025-04-25 |
| 221 | 2025-04-28 | 230,722,000 | -92,000 | 20.18 | 1,143,550,578 | 83,059,920 | 0.360 | 2025-04-24 |
| 222 | 2025-04-25 | 230,814,000 | -62,000 | 20.18 | 1,143,550,578 | 83,093,040 | 0.360 | 2025-04-23 |
| 223 | 2025-04-24 | 230,876,000 | -18,000 | 20.19 | 1,143,550,578 | 83,115,360 | 0.360 | 2025-04-22 |
| 224 | 2025-04-23 | 230,894,000 | -70,000 | 20.19 | 1,143,550,578 | 83,121,840 | 0.360 | 2025-04-17 |
| 225 | 2025-04-22 | 230,964,000 | -2,000 | 20.20 | 1,143,550,578 | 83,147,040 | 0.360 | 2025-04-16 |
| 226 | 2025-04-17 | 230,966,000 | -4,000 | 20.20 | 1,143,550,578 | 87,767,080 | 0.380 | 2025-04-15 |
| 227 | 2025-04-16 | 230,970,000 | -16,000 | 20.20 | 1,143,550,578 | 93,542,850 | 0.405 | 2025-04-14 |
| 228 | 2025-04-15 | 230,986,000 | -34,000 | 20.20 | 1,143,550,578 | 87,774,680 | 0.380 | 2025-04-11 |
| 229 | 2025-04-14 | 231,020,000 | -16,000 | 20.20 | 1,143,550,578 | 77,391,700 | 0.335 | 2025-04-10 |
| 230 | 2025-04-11 | 231,036,000 | -248,000 | 20.20 | 1,143,550,578 | 76,241,880 | 0.330 | 2025-04-09 |
| 231 | 2025-04-10 | 231,284,000 | -246,000 | 20.23 | 1,143,550,578 | 75,167,300 | 0.325 | 2025-04-08 |
| 232 | 2025-04-09 | 231,530,000 | -2,724,000 | 20.25 | 1,143,550,578 | 65,986,050 | 0.285 | 2025-04-07 |
| 233 | 2025-04-08 | 234,254,000 | -644,000 | 20.48 | 1,143,550,578 | 81,988,900 | 0.350 | 2025-04-03 |
| 234 | 2025-04-07 | 234,898,000 | -66,000 | 20.54 | 1,143,550,578 | 85,737,770 | 0.365 | 2025-04-02 |
| 235 | 2025-04-03 | 234,964,000 | -128,000 | 20.55 | 1,143,550,578 | 86,936,680 | 0.370 | 2025-04-01 |
| 236 | 2025-04-02 | 235,092,000 | -770,000 | 20.56 | 1,143,550,578 | 86,984,040 | 0.370 | 2025-03-31 |
| 237 | 2025-04-01 | 235,862,000 | -562,000 | 20.63 | 1,143,550,578 | 90,806,870 | 0.385 | 2025-03-28 |
| 238 | 2025-03-31 | 236,424,000 | -480,000 | 20.67 | 1,143,550,578 | 107,572,920 | 0.455 | 2025-03-27 |
| 239 | 2025-03-28 | 236,904,000 | -146,000 | 20.72 | 1,143,550,578 | 114,898,440 | 0.485 | 2025-03-26 |
| 240 | 2025-03-27 | 237,050,000 | -874,000 | 20.73 | 1,143,550,578 | 112,598,750 | 0.475 | 2025-03-25 |
| 241 | 2025-03-26 | 237,924,000 | -1,706,000 | 20.81 | 1,143,550,578 | 113,013,900 | 0.475 | 2025-03-24 |
| 242 | 2025-03-25 | 239,630,000 | -970,000 | 20.95 | 1,143,550,578 | 119,815,000 | 0.500 | 2025-03-21 |
| 243 | 2025-03-24 | 240,600,000 | -400,000 | 21.04 | 1,143,550,578 | 125,112,000 | 0.520 | 2025-03-20 |
| 244 | 2025-03-21 | 241,000,000 | -556,000 | 21.07 | 1,143,550,578 | 125,320,000 | 0.520 | 2025-03-19 |
| 245 | 2025-03-20 | 241,556,000 | -1,196,000 | 21.12 | 1,143,550,578 | 128,024,680 | 0.530 | 2025-03-18 |
| 246 | 2025-03-19 | 242,752,000 | -774,000 | 21.23 | 1,143,550,578 | 135,941,120 | 0.560 | 2025-03-17 |
| 247 | 2025-03-18 | 243,526,000 | -1,838,000 | 21.30 | 1,143,550,578 | 136,374,560 | 0.560 | 2025-03-14 |
| 248 | 2025-03-17 | 245,364,000 | -2,278,000 | 21.46 | 1,143,550,578 | 139,857,480 | 0.570 | 2025-03-13 |
| 249 | 2025-03-14 | 247,642,000 | -1,646,000 | 21.66 | 1,143,550,578 | 138,679,520 | 0.560 | 2025-03-12 |
| 250 | 2025-03-13 | 249,288,000 | -5,538,000 | 21.80 | 1,143,550,578 | 142,094,160 | 0.570 | 2025-03-11 |
| 251 | 2025-03-12 | 254,826,000 | -25,062,000 | 22.28 | 1,143,550,578 | 150,347,340 | 0.590 | 2025-03-10 |
| 252 | 2025-03-11 | 279,888,000 | 3,196,000 | 24.48 | 1,143,550,578 | 226,709,280 | 0.810 | 2025-03-07 |
| 253 | 2025-03-10 | 276,692,000 | -3,308,000 | 24.20 | 1,143,550,578 | 235,188,200 | 0.850 | 2025-03-06 |
| 254 | 2025-03-07 | 280,000,000 | -2,202,000 | 24.49 | 1,143,550,578 | 232,400,000 | 0.830 | 2025-03-05 |
| 255 | 2025-03-06 | 282,202,000 | -2,638,000 | 24.68 | 1,143,550,578 | 234,227,660 | 0.830 | 2025-03-04 |
| 256 | 2025-03-05 | 284,840,000 | -170,000 | 24.91 | 1,143,550,578 | 239,265,600 | 0.840 | 2025-03-03 |
| 257 | 2025-03-04 | 285,010,000 | -1,038,000 | 24.92 | 1,143,550,578 | 245,108,600 | 0.860 | 2025-02-28 |
| 258 | 2025-03-03 | 286,048,000 | -1,058,000 | 25.01 | 1,143,550,578 | 246,001,280 | 0.860 | 2025-02-27 |
| 259 | 2025-02-28 | 287,106,000 | -3,954,000 | 25.11 | 1,143,550,578 | 252,653,280 | 0.880 | 2025-02-26 |
| 260 | 2025-02-27 | 291,060,000 | 7,572,000 | 25.45 | 1,143,550,578 | 253,222,200 | 0.870 | 2025-02-25 |
| 261 | 2025-02-26 | 283,488,000 | -9,926,000 | 24.79 | 1,143,550,578 | 240,964,800 | 0.850 | 2025-02-24 |
| 262 | 2025-02-25 | 293,414,000 | 49,394,000 | 25.66 | 1,143,550,578 | 258,204,320 | 0.880 | 2025-02-21 |
| 263 | 2025-02-24 | 244,020,000 | 10,322,000 | 21.34 | 1,143,550,578 | 244,020,000 | 1.000 | 2025-02-20 |
| 264 | 2025-02-21 | 233,698,000 | 7,278,000 | 20.44 | 1,143,550,578 | 273,426,660 | 1.170 | 2025-02-19 |
| 265 | 2025-02-20 | 226,420,000 | 3,152,000 | 19.80 | 1,143,550,578 | 264,911,400 | 1.170 | 2025-02-18 |
| 266 | 2025-02-19 | 223,268,000 | -3,248,000 | 19.52 | 1,143,550,578 | 263,456,240 | 1.180 | 2025-02-17 |
| 267 | 2025-02-18 | 226,516,000 | 2,322,000 | 19.81 | 1,143,550,578 | 255,963,080 | 1.130 | 2025-02-14 |
| 268 | 2025-02-17 | 224,194,000 | 5,474,000 | 19.61 | 1,143,550,578 | 217,468,180 | 0.970 | 2025-02-13 |
| 269 | 2025-02-14 | 218,720,000 | -3,138,000 | 19.13 | 1,143,550,578 | 218,720,000 | 1.000 | 2025-02-12 |
| 270 | 2025-02-13 | 221,858,000 | 898,000 | 19.40 | 1,143,550,578 | 215,202,260 | 0.970 | 2025-02-11 |
| 271 | 2025-02-12 | 220,960,000 | -9,032,000 | 19.32 | 1,143,550,578 | 220,960,000 | 1.000 | 2025-02-10 |
| 272 | 2025-02-11 | 229,992,000 | 6,202,000 | 24.69 | 931,429,366 | 232,291,920 | 1.010 | 2025-02-07 |
| 273 | 2025-02-10 | 223,790,000 | 1,134,000 | 24.03 | 931,429,366 | 217,076,300 | 0.970 | 2025-02-06 |
| 274 | 2025-02-07 | 222,656,000 | 2,354,000 | 23.90 | 931,429,366 | 207,070,080 | 0.930 | 2025-02-05 |
| 275 | 2025-02-04 | 220,302,000 | 1,220,000 | 23.65 | 931,429,366 | 220,302,000 | 1.000 | 2025-01-27 |
| 276 | 2025-02-03 | 219,082,000 | 84,000 | 23.52 | 931,429,366 | 208,127,900 | 0.950 | 2025-01-24 |
| 277 | 2025-01-27 | 218,998,000 | 1,544,000 | 23.51 | 931,429,366 | 199,288,180 | 0.910 | 2025-01-23 |
| 278 | 2025-01-24 | 217,454,000 | -200,000 | 23.35 | 931,429,366 | 195,708,600 | 0.900 | 2025-01-22 |
| 279 | 2025-01-23 | 217,654,000 | 152,000 | 23.37 | 931,429,366 | 202,418,220 | 0.930 | 2025-01-21 |
| 280 | 2025-01-22 | 217,502,000 | 716,000 | 23.35 | 931,429,366 | 208,801,920 | 0.960 | 2025-01-20 |
| 281 | 2025-01-21 | 216,786,000 | 1,486,000 | 23.27 | 931,429,366 | 205,946,700 | 0.950 | 2025-01-17 |
| 282 | 2025-01-20 | 215,300,000 | -618,000 | 23.12 | 931,429,366 | 206,688,000 | 0.960 | 2025-01-16 |
| 283 | 2025-01-17 | 215,918,000 | -1,390,000 | 23.18 | 931,429,366 | 202,962,920 | 0.940 | 2025-01-15 |
| 284 | 2025-01-16 | 217,308,000 | -540,000 | 23.33 | 931,429,366 | 206,442,600 | 0.950 | 2025-01-14 |
| 285 | 2025-01-15 | 217,848,000 | -1,548,000 | 23.39 | 931,429,366 | 193,884,720 | 0.890 | 2025-01-13 |
| 286 | 2025-01-14 | 219,396,000 | 2,000 | 23.55 | 931,429,366 | 201,844,320 | 0.920 | 2025-01-10 |
| 287 | 2025-01-13 | 219,394,000 | -2,220,000 | 23.55 | 931,429,366 | 212,812,180 | 0.970 | 2025-01-09 |
| 288 | 2025-01-10 | 221,614,000 | 7,004,000 | 23.79 | 931,429,366 | 221,614,000 | 1.000 | 2025-01-08 |
| 289 | 2025-01-09 | 214,610,000 | -496,000 | 23.04 | 931,429,366 | 197,441,200 | 0.920 | 2025-01-07 |
| 290 | 2025-01-08 | 215,106,000 | -2,628,000 | 23.09 | 931,429,366 | 195,746,460 | 0.910 | 2025-01-06 |
| 291 | 2025-01-07 | 217,734,000 | -7,406,000 | 23.38 | 931,429,366 | 202,492,620 | 0.930 | 2025-01-03 |
| 292 | 2025-01-06 | 225,140,000 | -2,454,000 | 24.17 | 931,429,366 | 227,391,400 | 1.010 | 2025-01-02 |
| 293 | 2025-01-03 | 227,594,000 | -2,324,000 | 24.43 | 931,429,366 | 238,973,700 | 1.050 | 2024-12-30 |
| 294 | 2025-01-02 | 229,918,000 | -716,000 | 24.68 | 931,429,366 | 248,311,440 | 1.080 | 2024-12-27 |
| 295 | 2024-12-30 | 230,634,000 | -3,690,000 | 24.76 | 931,429,366 | 253,697,400 | 1.100 | 2024-12-23 |
| 296 | 2024-12-27 | 234,324,000 | -1,206,000 | 25.16 | 931,429,366 | 267,129,360 | 1.140 | 2024-12-20 |
| 297 | 2024-12-23 | 235,530,000 | -2,192,000 | 25.29 | 931,429,366 | 270,859,500 | 1.150 | 2024-12-19 |
| 298 | 2024-12-20 | 237,722,000 | -730,000 | 25.52 | 931,429,366 | 280,511,960 | 1.180 | 2024-12-18 |
| 299 | 2024-12-19 | 238,452,000 | 1,986,000 | 25.60 | 931,429,366 | 283,757,880 | 1.190 | 2024-12-17 |
| 300 | 2024-12-18 | 236,466,000 | -1,144,000 | 25.39 | 931,429,366 | 274,300,560 | 1.160 | 2024-12-16 |
| 301 | 2024-12-17 | 237,610,000 | 1,704,000 | 25.51 | 931,429,366 | 280,379,800 | 1.180 | 2024-12-13 |
| 302 | 2024-12-16 | 235,906,000 | 7,868,000 | 25.33 | 931,429,366 | 287,805,320 | 1.220 | 2024-12-12 |
| 303 | 2024-12-13 | 228,038,000 | -1,078,000 | 24.48 | 931,429,366 | 266,804,460 | 1.170 | 2024-12-11 |
| 304 | 2024-12-12 | 229,116,000 | 478,000 | 24.60 | 931,429,366 | 261,192,240 | 1.140 | 2024-12-10 |
| 305 | 2024-12-11 | 228,638,000 | -2,166,000 | 24.55 | 931,429,366 | 274,365,600 | 1.200 | 2024-12-09 |
| 306 | 2024-12-10 | 230,804,000 | -3,952,000 | 24.78 | 931,429,366 | 270,040,680 | 1.170 | 2024-12-06 |
| 307 | 2024-12-09 | 234,756,000 | 994,000 | 25.20 | 931,429,366 | 279,359,640 | 1.190 | 2024-12-05 |
| 308 | 2024-12-06 | 233,762,000 | -926,000 | 25.10 | 931,429,366 | 264,151,060 | 1.130 | 2024-12-04 |
| 309 | 2024-12-05 | 234,688,000 | -948,000 | 25.20 | 931,429,366 | 267,544,320 | 1.140 | 2024-12-03 |
| 310 | 2024-12-04 | 235,636,000 | -1,376,000 | 25.30 | 931,429,366 | 282,763,200 | 1.200 | 2024-12-02 |
| 311 | 2024-12-03 | 237,012,000 | 3,424,000 | 25.45 | 931,429,366 | 293,894,880 | 1.240 | 2024-11-29 |
| 312 | 2024-12-02 | 233,588,000 | 2,546,000 | 25.08 | 931,429,366 | 280,305,600 | 1.200 | 2024-11-28 |
| 313 | 2024-11-29 | 231,042,000 | -4,454,000 | 24.81 | 931,429,366 | 244,904,520 | 1.060 | 2024-11-27 |
| 314 | 2024-11-28 | 235,496,000 | 434,000 | 25.28 | 931,429,366 | 251,980,720 | 1.070 | 2024-11-26 |
| 315 | 2024-11-27 | 235,062,000 | -1,806,000 | 25.24 | 931,429,366 | 260,918,820 | 1.110 | 2024-11-25 |
| 316 | 2024-11-26 | 236,868,000 | -9,368,000 | 25.43 | 931,429,366 | 270,029,520 | 1.140 | 2024-11-22 |
| 317 | 2024-11-25 | 246,236,000 | -5,950,000 | 26.44 | 931,429,366 | 297,945,560 | 1.210 | 2024-11-21 |
| 318 | 2024-11-22 | 252,186,000 | 3,928,000 | 27.08 | 931,429,366 | 320,276,220 | 1.270 | 2024-11-20 |
| 319 | 2024-11-21 | 248,258,000 | -566,000 | 26.65 | 931,429,366 | 315,287,660 | 1.270 | 2024-11-19 |
| 320 | 2024-11-20 | 248,824,000 | -2,192,000 | 26.71 | 931,429,366 | 308,541,760 | 1.240 | 2024-11-18 |
| 321 | 2024-11-19 | 251,016,000 | 1,490,000 | 26.95 | 931,429,366 | 311,259,840 | 1.240 | 2024-11-15 |
| 322 | 2024-11-18 | 249,526,000 | 246,000 | 26.79 | 931,429,366 | 309,412,240 | 1.240 | 2024-11-14 |
| 323 | 2024-11-15 | 249,280,000 | 1,012,000 | 26.76 | 931,429,366 | 339,020,800 | 1.360 | 2024-11-13 |
| 324 | 2024-11-14 | 248,268,000 | -378,000 | 26.65 | 931,429,366 | 355,023,240 | 1.430 | 2024-11-12 |
| 325 | 2024-11-13 | 248,646,000 | 3,168,000 | 26.70 | 931,429,366 | 353,077,320 | 1.420 | 2024-11-11 |
| 326 | 2024-11-12 | 245,478,000 | 7,290,000 | 26.35 | 931,429,366 | 341,214,420 | 1.390 | 2024-11-08 |
| 327 | 2024-11-11 | 238,188,000 | -7,352,000 | 25.57 | 931,429,366 | 354,900,120 | 1.490 | 2024-11-07 |
| 328 | 2024-11-08 | 245,540,000 | 172,000 | 26.36 | 931,429,366 | 294,648,000 | 1.200 | 2024-11-06 |
| 329 | 2024-11-07 | 245,368,000 | -972,000 | 26.34 | 931,429,366 | 296,895,280 | 1.210 | 2024-11-05 |
| 330 | 2024-11-06 | 246,340,000 | -6,652,000 | 26.45 | 931,429,366 | 288,217,800 | 1.170 | 2024-11-04 |
| 331 | 2024-11-05 | 252,992,000 | -2,828,000 | 27.16 | 931,429,366 | 301,060,480 | 1.190 | 2024-11-01 |
| 332 | 2024-11-04 | 255,820,000 | 4,234,000 | 27.47 | 931,429,366 | 317,216,800 | 1.240 | 2024-10-31 |
| 333 | 2024-11-01 | 251,586,000 | 290,000 | 27.01 | 931,429,366 | 311,966,640 | 1.240 | 2024-10-30 |
| 334 | 2024-10-31 | 251,296,000 | -1,090,000 | 26.98 | 931,429,366 | 324,171,840 | 1.290 | 2024-10-29 |
| 335 | 2024-10-30 | 252,386,000 | -4,022,000 | 27.10 | 931,429,366 | 302,863,200 | 1.200 | 2024-10-28 |
| 336 | 2024-10-29 | 256,408,000 | -3,132,000 | 27.53 | 931,429,366 | 305,125,520 | 1.190 | 2024-10-25 |
| 337 | 2024-10-28 | 259,540,000 | -4,872,000 | 27.86 | 931,429,366 | 319,234,200 | 1.230 | 2024-10-24 |
| 338 | 2024-10-25 | 264,412,000 | -4,108,000 | 28.39 | 931,429,366 | 359,600,320 | 1.360 | 2024-10-23 |
| 339 | 2024-10-24 | 268,520,000 | 4,552,000 | 28.83 | 931,429,366 | 386,668,800 | 1.440 | 2024-10-22 |
| 340 | 2024-10-23 | 263,968,000 | 6,028,000 | 28.34 | 931,429,366 | 348,437,760 | 1.320 | 2024-10-21 |
| 341 | 2024-10-22 | 257,940,000 | -6,054,000 | 27.69 | 931,429,366 | 332,742,600 | 1.290 | 2024-10-18 |
| 342 | 2024-10-21 | 263,994,000 | 4,070,000 | 28.34 | 931,429,366 | 308,872,980 | 1.170 | 2024-10-17 |
| 343 | 2024-10-18 | 259,924,000 | -1,458,000 | 27.91 | 931,429,366 | 301,511,840 | 1.160 | 2024-10-16 |
| 344 | 2024-10-17 | 261,382,000 | 2,754,000 | 28.06 | 931,429,366 | 313,658,400 | 1.200 | 2024-10-15 |
| 345 | 2024-10-16 | 258,628,000 | -1,780,000 | 27.77 | 931,429,366 | 312,939,880 | 1.210 | 2024-10-14 |
| 346 | 2024-10-15 | 260,408,000 | -1,910,000 | 27.96 | 931,429,366 | 346,342,640 | 1.330 | 2024-10-10 |
| 347 | 2024-10-14 | 262,318,000 | 6,192,000 | 28.16 | 931,429,366 | 427,578,340 | 1.630 | 2024-10-09 |
| 348 | 2024-10-10 | 256,126,000 | 65,030,000 | 27.50 | 931,429,366 | 430,291,680 | 1.680 | 2024-10-08 |
| 349 | 2024-10-03 | 191,096,000 | 2,596,000 | 20.52 | 931,429,366 | 248,424,800 | 1.300 | 2024-09-30 |
| 350 | 2024-10-02 | 188,500,000 | 8,096,000 | 24.28 | 776,199,366 | 192,270,000 | 1.020 | 2024-09-27 |
| 351 | 2024-09-30 | 180,404,000 | -3,694,000 | 23.24 | 776,199,366 | 160,559,560 | 0.890 | 2024-09-26 |
| 352 | 2024-09-27 | 184,098,000 | -744,000 | 23.72 | 776,199,366 | 149,119,380 | 0.810 | 2024-09-25 |
| 353 | 2024-09-26 | 184,842,000 | -1,588,000 | 23.81 | 776,199,366 | 140,479,920 | 0.760 | 2024-09-24 |
| 354 | 2024-09-25 | 186,430,000 | -4,696,000 | 24.02 | 776,199,366 | 128,636,700 | 0.690 | 2024-09-23 |
| 355 | 2024-09-24 | 191,126,000 | 1,432,000 | 24.62 | 776,199,366 | 129,965,680 | 0.680 | 2024-09-20 |
| 356 | 2024-09-23 | 189,694,000 | 3,452,000 | 24.44 | 776,199,366 | 128,991,920 | 0.680 | 2024-09-19 |
| 357 | 2024-09-17 | 186,242,000 | 3,276,000 | 23.99 | 776,199,366 | 128,506,980 | 0.690 | 2024-09-13 |
| 358 | 2024-09-16 | 182,966,000 | -1,644,000 | 23.57 | 776,199,366 | 117,098,240 | 0.640 | 2024-09-12 |
| 359 | 2024-09-13 | 184,610,000 | 704,000 | 23.78 | 776,199,366 | 116,304,300 | 0.630 | 2024-09-11 |
| 360 | 2024-09-12 | 183,906,000 | -1,152,000 | 23.69 | 776,199,366 | 117,699,840 | 0.640 | 2024-09-10 |
| 361 | 2024-09-11 | 185,058,000 | 84,000 | 23.84 | 776,199,366 | 127,690,020 | 0.690 | 2024-09-09 |
| 362 | 2024-09-10 | 184,974,000 | 1,644,000 | 23.83 | 776,199,366 | 133,181,280 | 0.720 | 2024-09-05 |
| 363 | 2024-09-09 | 183,330,000 | 1,866,000 | 23.62 | 776,199,366 | 126,497,700 | 0.690 | 2024-09-04 |
| 364 | 2024-09-05 | 181,464,000 | -604,000 | 23.38 | 776,199,366 | 128,839,440 | 0.710 | 2024-09-03 |
| 365 | 2024-09-04 | 182,068,000 | -614,000 | 23.46 | 776,199,366 | 129,268,280 | 0.710 | 2024-09-02 |
| 366 | 2024-09-03 | 182,682,000 | 3,404,000 | 23.54 | 776,199,366 | 131,531,040 | 0.720 | 2024-08-30 |
| 367 | 2024-09-02 | 179,278,000 | -1,694,000 | 23.10 | 776,199,366 | 123,701,820 | 0.690 | 2024-08-29 |
| 368 | 2024-08-30 | 180,972,000 | -1,196,000 | 23.32 | 776,199,366 | 124,870,680 | 0.690 | 2024-08-28 |
| 369 | 2024-08-29 | 182,168,000 | -1,650,000 | 23.47 | 776,199,366 | 131,160,960 | 0.720 | 2024-08-27 |
| 370 | 2024-08-28 | 183,818,000 | -148,000 | 23.68 | 776,199,366 | 136,025,320 | 0.740 | 2024-08-26 |
| 371 | 2024-08-27 | 183,966,000 | 62,000 | 23.70 | 776,199,366 | 136,134,840 | 0.740 | 2024-08-23 |
| 372 | 2024-08-26 | 183,904,000 | -552,000 | 23.69 | 776,199,366 | 139,767,040 | 0.760 | 2024-08-22 |
| 373 | 2024-08-23 | 184,456,000 | -1,184,000 | 23.76 | 776,199,366 | 158,632,160 | 0.860 | 2024-08-21 |
| 374 | 2024-08-22 | 185,640,000 | -840,000 | 23.92 | 776,199,366 | 159,650,400 | 0.860 | 2024-08-20 |
| 375 | 2024-08-21 | 186,480,000 | -244,000 | 24.02 | 776,199,366 | 165,967,200 | 0.890 | 2024-08-19 |
| 376 | 2024-08-20 | 186,724,000 | 4,356,000 | 24.06 | 776,199,366 | 168,051,600 | 0.900 | 2024-08-16 |
| 377 | 2024-08-19 | 182,368,000 | -1,896,000 | 23.49 | 776,199,366 | 158,660,160 | 0.870 | 2024-08-15 |
| 378 | 2024-08-16 | 184,264,000 | -1,440,000 | 23.74 | 776,199,366 | 156,624,400 | 0.850 | 2024-08-14 |
| 379 | 2024-08-15 | 185,704,000 | -1,712,000 | 23.92 | 776,199,366 | 161,562,480 | 0.870 | 2024-08-13 |
| 380 | 2024-08-14 | 187,416,000 | -230,000 | 24.15 | 776,199,366 | 164,926,080 | 0.880 | 2024-08-12 |
| 381 | 2024-08-13 | 187,646,000 | -868,000 | 24.17 | 776,199,366 | 168,881,400 | 0.900 | 2024-08-09 |
| 382 | 2024-08-12 | 188,514,000 | 1,020,000 | 24.29 | 776,199,366 | 171,547,740 | 0.910 | 2024-08-08 |
| 383 | 2024-08-09 | 187,494,000 | -220,000 | 24.16 | 776,199,366 | 174,369,420 | 0.930 | 2024-08-07 |
| 384 | 2024-08-08 | 187,714,000 | 1,846,000 | 24.18 | 776,199,366 | 172,696,880 | 0.920 | 2024-08-06 |
| 385 | 2024-08-07 | 185,868,000 | 2,558,000 | 23.95 | 776,199,366 | 169,139,880 | 0.910 | 2024-08-05 |
| 386 | 2024-08-06 | 183,310,000 | -956,000 | 23.62 | 776,199,366 | 175,977,600 | 0.960 | 2024-08-02 |
| 387 | 2024-08-05 | 184,266,000 | 70,000 | 23.74 | 776,199,366 | 180,580,680 | 0.980 | 2024-08-01 |
| 388 | 2024-08-02 | 184,196,000 | -640,000 | 23.73 | 776,199,366 | 184,196,000 | 1.000 | 2024-07-31 |
| 389 | 2024-08-01 | 184,836,000 | 256,000 | 23.81 | 776,199,366 | 171,897,480 | 0.930 | 2024-07-30 |
| 390 | 2024-07-31 | 184,580,000 | -644,000 | 23.78 | 776,199,366 | 180,888,400 | 0.980 | 2024-07-29 |
| 391 | 2024-07-30 | 185,224,000 | 1,584,000 | 23.86 | 776,199,366 | 181,519,520 | 0.980 | 2024-07-26 |
| 392 | 2024-07-29 | 183,640,000 | -1,668,000 | 23.66 | 776,199,366 | 179,967,200 | 0.980 | 2024-07-25 |
| 393 | 2024-07-26 | 185,308,000 | 958,000 | 23.87 | 776,199,366 | 179,748,760 | 0.970 | 2024-07-24 |
| 394 | 2024-07-25 | 184,350,000 | 30,000 | 23.75 | 776,199,366 | 178,819,500 | 0.970 | 2024-07-23 |
| 395 | 2024-07-24 | 184,320,000 | -1,978,000 | 23.75 | 776,199,366 | 186,163,200 | 1.010 | 2024-07-22 |
| 396 | 2024-07-23 | 186,298,000 | 1,102,000 | 24.00 | 776,199,366 | 182,572,040 | 0.980 | 2024-07-19 |
| 397 | 2024-07-22 | 185,196,000 | -532,000 | 23.86 | 776,199,366 | 201,863,640 | 1.090 | 2024-07-18 |
| 398 | 2024-07-19 | 185,728,000 | 448,000 | 23.93 | 776,199,366 | 198,728,960 | 1.070 | 2024-07-17 |
| 399 | 2024-07-18 | 185,280,000 | -1,008,000 | 23.87 | 776,199,366 | 207,513,600 | 1.120 | 2024-07-16 |
| 400 | 2024-07-17 | 186,288,000 | 5,230,000 | 24.00 | 776,199,366 | 214,231,200 | 1.150 | 2024-07-15 |
| 401 | 2024-07-16 | 181,058,000 | 1,974,000 | 23.33 | 776,199,366 | 186,489,740 | 1.030 | 2024-07-12 |
| 402 | 2024-07-15 | 179,084,000 | -2,268,000 | 23.07 | 776,199,366 | 179,084,000 | 1.000 | 2024-07-11 |
| 403 | 2024-07-12 | 181,352,000 | 836,000 | 23.36 | 776,199,366 | 174,097,920 | 0.960 | 2024-07-10 |
| 404 | 2024-07-11 | 180,516,000 | -468,000 | 23.26 | 776,199,366 | 175,100,520 | 0.970 | 2024-07-09 |
| 405 | 2024-07-10 | 180,984,000 | -472,000 | 23.32 | 776,199,366 | 173,744,640 | 0.960 | 2024-07-08 |
| 406 | 2024-07-09 | 181,456,000 | -4,228,000 | 23.38 | 776,199,366 | 174,197,760 | 0.960 | 2024-07-05 |
| 407 | 2024-07-08 | 185,684,000 | 756,000 | 23.92 | 776,199,366 | 189,397,680 | 1.020 | 2024-07-04 |
| 408 | 2024-07-05 | 184,928,000 | 1,366,000 | 23.82 | 776,199,366 | 196,023,680 | 1.060 | 2024-07-03 |
| 409 | 2024-07-04 | 183,562,000 | 386,000 | 23.65 | 776,199,366 | 187,233,240 | 1.020 | 2024-07-02 |
| 410 | 2024-07-03 | 183,176,000 | 168,000 | 23.60 | 776,199,366 | 183,176,000 | 1.000 | 2024-06-28 |
| 411 | 2024-07-02 | 183,008,000 | 252,000 | 23.58 | 776,199,366 | 181,177,920 | 0.990 | 2024-06-27 |
| 412 | 2024-06-28 | 182,756,000 | -3,352,000 | 23.54 | 776,199,366 | 190,066,240 | 1.040 | 2024-06-26 |
| 413 | 2024-06-27 | 186,108,000 | -218,000 | 23.98 | 776,199,366 | 191,691,240 | 1.030 | 2024-06-25 |
| 414 | 2024-06-26 | 186,326,000 | -5,282,000 | 24.00 | 776,199,366 | 201,232,080 | 1.080 | 2024-06-24 |
| 415 | 2024-06-25 | 191,608,000 | -1,918,000 | 24.69 | 776,199,366 | 226,097,440 | 1.180 | 2024-06-21 |
| 416 | 2024-06-24 | 193,526,000 | 2,694,000 | 24.93 | 776,199,366 | 232,231,200 | 1.200 | 2024-06-20 |
| 417 | 2024-06-21 | 190,832,000 | -3,014,000 | 24.59 | 776,199,366 | 236,631,680 | 1.240 | 2024-06-19 |
| 418 | 2024-06-20 | 193,846,000 | -4,474,000 | 24.97 | 776,199,366 | 232,615,200 | 1.200 | 2024-06-18 |
| 419 | 2024-06-19 | 198,320,000 | -1,528,000 | 25.55 | 776,199,366 | 230,051,200 | 1.160 | 2024-06-17 |
| 420 | 2024-06-18 | 199,848,000 | 962,000 | 25.75 | 776,199,366 | 231,823,680 | 1.160 | 2024-06-14 |
| 421 | 2024-06-17 | 198,886,000 | 2,926,000 | 25.62 | 776,199,366 | 230,707,760 | 1.160 | 2024-06-13 |
| 422 | 2024-06-14 | 195,960,000 | 2,276,000 | 25.25 | 776,199,366 | 237,111,600 | 1.210 | 2024-06-12 |
| 423 | 2024-06-13 | 193,684,000 | -3,344,000 | 24.95 | 776,199,366 | 242,105,000 | 1.250 | 2024-06-11 |
| 424 | 2024-06-12 | 197,028,000 | 584,000 | 25.38 | 776,199,366 | 240,374,160 | 1.220 | 2024-06-07 |
| 425 | 2024-06-11 | 196,444,000 | 1,304,000 | 25.31 | 776,199,366 | 237,697,240 | 1.210 | 2024-06-06 |
| 426 | 2024-06-07 | 195,140,000 | -1,942,000 | 25.14 | 776,199,366 | 249,779,200 | 1.280 | 2024-06-05 |
| 427 | 2024-06-06 | 197,082,000 | -820,000 | 25.39 | 776,199,366 | 268,031,520 | 1.360 | 2024-06-04 |
| 428 | 2024-06-05 | 197,902,000 | -2,004,000 | 25.50 | 776,199,366 | 267,167,700 | 1.350 | 2024-06-03 |
| 429 | 2024-06-04 | 199,906,000 | 2,564,000 | 25.75 | 776,199,366 | 255,879,680 | 1.280 | 2024-05-31 |
| 430 | 2024-06-03 | 197,342,000 | -4,172,000 | 25.42 | 776,199,366 | 246,677,500 | 1.250 | 2024-05-30 |
| 431 | 2024-05-31 | 201,514,000 | 258,000 | 25.96 | 776,199,366 | 255,922,780 | 1.270 | 2024-05-29 |
| 432 | 2024-05-30 | 201,256,000 | -1,622,000 | 25.93 | 776,199,366 | 261,632,800 | 1.300 | 2024-05-28 |
| 433 | 2024-05-29 | 202,878,000 | -2,002,000 | 26.14 | 776,199,366 | 273,885,300 | 1.350 | 2024-05-27 |
| 434 | 2024-05-28 | 204,880,000 | -326,000 | 26.40 | 776,199,366 | 286,832,000 | 1.400 | 2024-05-24 |
| 435 | 2024-05-27 | 205,206,000 | 4,302,000 | 26.44 | 776,199,366 | 277,028,100 | 1.350 | 2024-05-23 |
| 436 | 2024-05-24 | 200,904,000 | -440,000 | 25.88 | 776,199,366 | 287,292,720 | 1.430 | 2024-05-22 |
| 437 | 2024-05-23 | 201,344,000 | -3,872,000 | 25.94 | 776,199,366 | 295,975,680 | 1.470 | 2024-05-21 |
| 438 | 2024-05-22 | 205,216,000 | -1,230,000 | 26.44 | 776,199,366 | 311,928,320 | 1.520 | 2024-05-20 |
| 439 | 2024-05-21 | 206,446,000 | 4,768,000 | 26.60 | 776,199,366 | 311,733,460 | 1.510 | 2024-05-17 |
| 440 | 2024-05-20 | 201,678,000 | 92,000 | 25.98 | 776,199,366 | 322,684,800 | 1.600 | 2024-05-16 |
| 441 | 2024-05-17 | 201,586,000 | 4,422,000 | 25.97 | 776,199,366 | 282,220,400 | 1.400 | 2024-05-14 |
| 442 | 2024-05-16 | 197,164,000 | 2,668,000 | 25.40 | 776,199,366 | 250,398,280 | 1.270 | 2024-05-13 |
| 443 | 2024-05-14 | 194,496,000 | -5,484,000 | 25.06 | 776,199,366 | 219,780,480 | 1.130 | 2024-05-10 |
| 444 | 2024-05-13 | 199,980,000 | -436,000 | 25.76 | 776,199,366 | 217,978,200 | 1.090 | 2024-05-09 |
| 445 | 2024-05-10 | 200,416,000 | -6,276,000 | 25.82 | 776,199,366 | 212,440,960 | 1.060 | 2024-05-08 |
| 446 | 2024-05-09 | 206,692,000 | 3,948,000 | 26.63 | 776,199,366 | 237,695,800 | 1.150 | 2024-05-07 |
| 447 | 2024-05-08 | 202,744,000 | 2,402,000 | 26.12 | 776,199,366 | 227,073,280 | 1.120 | 2024-05-06 |
| 448 | 2024-05-03 | 200,342,000 | 2,532,000 | 25.81 | 776,199,366 | 204,348,840 | 1.020 | 2024-04-30 |
| 449 | 2024-05-02 | 197,810,000 | 6,604,000 | 25.48 | 776,199,366 | 197,810,000 | 1.000 | 2024-04-29 |
| 450 | 2024-04-30 | 191,206,000 | -6,408,000 | 24.63 | 776,199,366 | 175,909,520 | 0.920 | 2024-04-26 |
| 451 | 2024-04-29 | 197,614,000 | -1,668,000 | 25.46 | 776,199,366 | 169,948,040 | 0.860 | 2024-04-25 |
| 452 | 2024-04-26 | 199,282,000 | 802,000 | 25.67 | 776,199,366 | 171,382,520 | 0.860 | 2024-04-24 |
| 453 | 2024-04-25 | 198,480,000 | -1,300,000 | 25.57 | 776,199,366 | 164,738,400 | 0.830 | 2024-04-23 |
| 454 | 2024-04-24 | 199,780,000 | 1,866,000 | 25.74 | 776,199,366 | 169,813,000 | 0.850 | 2024-04-22 |
| 455 | 2024-04-23 | 197,914,000 | -972,000 | 25.50 | 776,199,366 | 170,206,040 | 0.860 | 2024-04-19 |
| 456 | 2024-04-22 | 198,886,000 | 818,000 | 25.62 | 776,199,366 | 173,030,820 | 0.870 | 2024-04-18 |
| 457 | 2024-04-19 | 198,068,000 | -1,734,000 | 25.52 | 776,199,366 | 174,299,840 | 0.880 | 2024-04-17 |
| 458 | 2024-04-18 | 199,802,000 | 410,000 | 25.74 | 776,199,366 | 171,829,720 | 0.860 | 2024-04-16 |
| 459 | 2024-04-17 | 199,392,000 | 3,214,000 | 25.69 | 776,199,366 | 183,440,640 | 0.920 | 2024-04-15 |
| 460 | 2024-04-16 | 196,178,000 | -2,718,000 | 25.27 | 776,199,366 | 186,369,100 | 0.950 | 2024-04-12 |
| 461 | 2024-04-15 | 198,896,000 | 2,160,000 | 25.62 | 776,199,366 | 177,017,440 | 0.890 | 2024-04-11 |
| 462 | 2024-04-12 | 196,736,000 | 2,284,000 | 25.35 | 776,199,366 | 180,997,120 | 0.920 | 2024-04-10 |
| 463 | 2024-04-11 | 194,452,000 | -1,468,000 | 25.05 | 776,199,366 | 186,673,920 | 0.960 | 2024-04-09 |
| 464 | 2024-04-10 | 195,920,000 | 730,000 | 25.24 | 776,199,366 | 186,124,000 | 0.950 | 2024-04-08 |
| 465 | 2024-04-08 | 195,190,000 | 3,104,000 | 25.15 | 776,199,366 | 185,430,500 | 0.950 | 2024-04-03 |
| 466 | 2024-04-05 | 192,086,000 | 818,000 | 24.75 | 776,199,366 | 197,848,580 | 1.030 | 2024-04-02 |
| 467 | 2024-04-03 | 191,268,000 | -1,494,000 | 24.64 | 776,199,366 | 195,093,360 | 1.020 | 2024-03-28 |
| 468 | 2024-04-02 | 192,762,000 | -1,922,000 | 24.83 | 776,199,366 | 177,341,040 | 0.920 | 2024-03-27 |
| 469 | 2024-03-28 | 194,684,000 | -466,000 | 25.08 | 776,199,366 | 181,056,120 | 0.930 | 2024-03-26 |
| 470 | 2024-03-27 | 195,150,000 | 396,000 | 25.14 | 776,199,366 | 175,635,000 | 0.900 | 2024-03-25 |
| 471 | 2024-03-26 | 194,754,000 | -4,162,000 | 25.09 | 776,199,366 | 192,806,460 | 0.990 | 2024-03-22 |
| 472 | 2024-03-25 | 198,916,000 | 2,702,000 | 25.63 | 776,199,366 | 228,753,400 | 1.150 | 2024-03-21 |
| 473 | 2024-03-22 | 196,214,000 | -3,204,000 | 25.28 | 776,199,366 | 227,608,240 | 1.160 | 2024-03-20 |
| 474 | 2024-03-21 | 199,418,000 | 4,748,000 | 25.69 | 776,199,366 | 233,319,060 | 1.170 | 2024-03-19 |
| 475 | 2024-03-20 | 194,670,000 | 364,000 | 25.08 | 776,199,366 | 221,923,800 | 1.140 | 2024-03-18 |
| 476 | 2024-03-19 | 194,306,000 | 4,816,000 | 25.03 | 776,199,366 | 215,679,660 | 1.110 | 2024-03-15 |
| 477 | 2024-03-18 | 189,490,000 | -566,000 | 24.41 | 776,199,366 | 219,808,400 | 1.160 | 2024-03-14 |
| 478 | 2024-03-15 | 190,056,000 | -1,394,000 | 24.49 | 776,199,366 | 228,067,200 | 1.200 | 2024-03-13 |
| 479 | 2024-03-14 | 191,450,000 | -54,000 | 24.67 | 776,199,366 | 243,141,500 | 1.270 | 2024-03-12 |
| 480 | 2024-03-13 | 191,504,000 | -1,256,000 | 24.67 | 776,199,366 | 237,464,960 | 1.240 | 2024-03-11 |
| 481 | 2024-03-12 | 192,760,000 | -14,000 | 24.83 | 776,199,366 | 239,022,400 | 1.240 | 2024-03-08 |
| 482 | 2024-03-11 | 192,774,000 | 348,000 | 24.84 | 776,199,366 | 233,256,540 | 1.210 | 2024-03-07 |
| 483 | 2024-03-08 | 192,426,000 | 1,208,000 | 24.79 | 776,199,366 | 240,532,500 | 1.250 | 2024-03-06 |
| 484 | 2024-03-07 | 191,218,000 | -230,000 | 24.64 | 776,199,366 | 235,198,140 | 1.230 | 2024-03-05 |
| 485 | 2024-03-06 | 191,448,000 | 2,254,000 | 24.66 | 776,199,366 | 245,053,440 | 1.280 | 2024-03-04 |
| 486 | 2024-03-05 | 189,194,000 | -3,576,000 | 24.37 | 776,199,366 | 247,844,140 | 1.310 | 2024-03-01 |
| 487 | 2024-03-04 | 192,770,000 | -1,136,000 | 24.84 | 776,199,366 | 252,528,700 | 1.310 | 2024-02-29 |
| 488 | 2024-03-01 | 193,906,000 | 3,078,000 | 24.98 | 776,199,366 | 250,138,740 | 1.290 | 2024-02-28 |
| 489 | 2024-02-29 | 190,828,000 | -3,098,000 | 24.58 | 776,199,366 | 249,984,680 | 1.310 | 2024-02-27 |
| 490 | 2024-02-28 | 193,926,000 | -640,000 | 24.98 | 776,199,366 | 250,164,540 | 1.290 | 2024-02-26 |
| 491 | 2024-02-27 | 194,566,000 | 356,000 | 25.07 | 776,199,366 | 252,935,800 | 1.300 | 2024-02-23 |
| 492 | 2024-02-26 | 194,210,000 | -2,092,000 | 25.02 | 776,199,366 | 250,530,900 | 1.290 | 2024-02-22 |
| 493 | 2024-02-23 | 196,302,000 | -210,000 | 25.29 | 776,199,366 | 247,340,520 | 1.260 | 2024-02-21 |
| 494 | 2024-02-22 | 196,512,000 | 23,534,000 | 25.32 | 776,199,366 | 239,744,640 | 1.220 | 2024-02-20 |
| 495 | 2024-02-21 | 172,978,000 | 21,748,000 | 22.29 | 776,199,366 | 226,601,180 | 1.310 | 2024-02-19 |
| 496 | 2024-02-15 | 151,230,000 | -648,000 | 19.48 | 776,199,366 | 220,795,800 | 1.460 | 2024-02-08 |
| 497 | 2024-02-14 | 151,878,000 | 170,000 | 19.57 | 776,199,366 | 211,110,420 | 1.390 | 2024-02-07 |
| 498 | 2024-02-08 | 151,708,000 | -3,200,000 | 23.45 | 646,832,805 | 215,425,360 | 1.420 | 2024-02-06 |
| 499 | 2024-02-07 | 154,908,000 | -1,040,000 | 23.95 | 646,832,805 | 209,125,800 | 1.350 | 2024-02-05 |
| 500 | 2024-02-06 | 155,948,000 | -3,632,000 | 24.11 | 646,832,805 | 223,005,640 | 1.430 | 2024-02-02 |
| 501 | 2024-02-05 | 159,580,000 | -928,000 | 24.67 | 646,832,805 | 242,561,600 | 1.520 | 2024-02-01 |
| 502 | 2024-02-02 | 160,508,000 | -404,000 | 24.81 | 646,832,805 | 239,156,920 | 1.490 | 2024-01-31 |
| 503 | 2024-02-01 | 160,912,000 | 608,000 | 24.88 | 646,832,805 | 252,631,840 | 1.570 | 2024-01-30 |
| 504 | 2024-01-31 | 160,304,000 | -3,996,000 | 24.78 | 646,832,805 | 254,883,360 | 1.590 | 2024-01-29 |
| 505 | 2024-01-30 | 164,300,000 | 7,596,000 | 25.40 | 646,832,805 | 257,951,000 | 1.570 | 2024-01-26 |
| 506 | 2024-01-29 | 156,704,000 | 1,768,000 | 24.23 | 646,832,805 | 214,684,480 | 1.370 | 2024-01-25 |
| 507 | 2024-01-26 | 154,936,000 | -1,044,000 | 23.95 | 646,832,805 | 218,459,760 | 1.410 | 2024-01-24 |
| 508 | 2024-01-25 | 155,980,000 | -2,254,000 | 24.11 | 646,832,805 | 212,132,800 | 1.360 | 2024-01-23 |
| 509 | 2024-01-24 | 158,234,000 | 3,000,000 | 24.46 | 646,832,805 | 207,286,540 | 1.310 | 2024-01-22 |
| 510 | 2024-01-23 | 155,234,000 | -706,000 | 24.00 | 646,832,805 | 215,775,260 | 1.390 | 2024-01-19 |
| 511 | 2024-01-22 | 155,940,000 | 688,000 | 24.11 | 646,832,805 | 222,994,200 | 1.430 | 2024-01-18 |
| 512 | 2024-01-19 | 155,252,000 | -928,000 | 24.00 | 646,832,805 | 214,247,760 | 1.380 | 2024-01-17 |
| 513 | 2024-01-18 | 156,180,000 | -1,048,000 | 24.15 | 646,832,805 | 229,584,600 | 1.470 | 2024-01-16 |
| 514 | 2024-01-17 | 157,228,000 | 98,000 | 24.31 | 646,832,805 | 240,558,840 | 1.530 | 2024-01-15 |
| 515 | 2024-01-16 | 157,130,000 | -192,000 | 24.29 | 646,832,805 | 240,408,900 | 1.530 | 2024-01-12 |
| 516 | 2024-01-15 | 157,322,000 | -930,000 | 24.32 | 646,832,805 | 239,129,440 | 1.520 | 2024-01-11 |
| 517 | 2024-01-12 | 158,252,000 | -1,452,000 | 24.47 | 646,832,805 | 234,212,960 | 1.480 | 2024-01-10 |
| 518 | 2024-01-11 | 159,704,000 | 104,000 | 24.69 | 646,832,805 | 239,556,000 | 1.500 | 2024-01-09 |
| 519 | 2024-01-10 | 159,600,000 | -738,000 | 24.67 | 646,832,805 | 244,188,000 | 1.530 | 2024-01-08 |
| 520 | 2024-01-09 | 160,338,000 | 152,000 | 24.79 | 646,832,805 | 253,334,040 | 1.580 | 2024-01-05 |
| 521 | 2024-01-08 | 160,186,000 | -1,084,000 | 24.76 | 646,832,805 | 248,288,300 | 1.550 | 2024-01-04 |
| 522 | 2024-01-05 | 161,270,000 | 2,112,000 | 24.93 | 646,832,805 | 258,032,000 | 1.600 | 2024-01-03 |
| 523 | 2024-01-04 | 159,158,000 | 4,336,000 | 24.61 | 646,832,805 | 265,793,860 | 1.670 | 2024-01-02 |
| 524 | 2024-01-03 | 154,822,000 | 2,072,000 | 23.94 | 646,832,805 | 249,263,420 | 1.610 | 2023-12-29 |
| 525 | 2024-01-02 | 152,750,000 | -3,652,000 | 23.62 | 646,832,805 | 244,400,000 | 1.600 | 2023-12-28 |
| 526 | 2023-12-29 | 156,402,000 | 708,000 | 24.18 | 646,832,805 | 237,731,040 | 1.520 | 2023-12-27 |
| 527 | 2023-12-28 | 155,694,000 | -3,010,000 | 24.07 | 646,832,805 | 233,541,000 | 1.500 | 2023-12-22 |
| 528 | 2023-12-27 | 158,704,000 | 1,694,000 | 24.54 | 646,832,805 | 249,165,280 | 1.570 | 2023-12-21 |
| 529 | 2023-12-22 | 157,010,000 | 1,470,000 | 24.27 | 646,832,805 | 251,216,000 | 1.600 | 2023-12-20 |
| 530 | 2023-12-21 | 155,540,000 | -470,000 | 24.05 | 646,832,805 | 230,199,200 | 1.480 | 2023-12-19 |
| 531 | 2023-12-20 | 156,010,000 | 364,000 | 24.12 | 646,832,805 | 248,055,900 | 1.590 | 2023-12-18 |
| 532 | 2023-12-19 | 155,646,000 | 2,866,000 | 24.06 | 646,832,805 | 256,815,900 | 1.650 | 2023-12-15 |
| 533 | 2023-12-18 | 152,780,000 | 978,000 | 23.62 | 646,832,805 | 244,448,000 | 1.600 | 2023-12-14 |
| 534 | 2023-12-15 | 151,802,000 | -44,000 | 23.47 | 646,832,805 | 241,365,180 | 1.590 | 2023-12-13 |
| 535 | 2023-12-14 | 151,846,000 | -778,000 | 23.48 | 646,832,805 | 259,656,660 | 1.710 | 2023-12-12 |
| 536 | 2023-12-13 | 152,624,000 | -254,000 | 23.60 | 646,832,805 | 264,039,520 | 1.730 | 2023-12-11 |
| 537 | 2023-12-12 | 152,878,000 | 504,000 | 23.63 | 646,832,805 | 270,594,060 | 1.770 | 2023-12-08 |
| 538 | 2023-12-11 | 152,374,000 | -2,690,000 | 23.56 | 646,832,805 | 266,654,500 | 1.750 | 2023-12-07 |
| 539 | 2023-12-08 | 155,064,000 | 1,124,000 | 23.97 | 646,832,805 | 266,710,080 | 1.720 | 2023-12-06 |
| 540 | 2023-12-07 | 153,940,000 | 286,000 | 23.80 | 646,832,805 | 264,776,800 | 1.720 | 2023-12-05 |
| 541 | 2023-12-06 | 153,654,000 | -2,300,000 | 23.75 | 646,832,805 | 267,357,960 | 1.740 | 2023-12-04 |
| 542 | 2023-12-05 | 155,954,000 | 712,000 | 24.11 | 646,832,805 | 288,514,900 | 1.850 | 2023-12-01 |
| 543 | 2023-12-04 | 155,242,000 | 438,000 | 24.00 | 646,832,805 | 299,617,060 | 1.930 | 2023-11-30 |
| 544 | 2023-12-01 | 154,804,000 | -956,000 | 23.93 | 646,832,805 | 303,415,840 | 1.960 | 2023-11-29 |
| 545 | 2023-11-30 | 155,760,000 | -802,000 | 24.08 | 646,832,805 | 313,077,600 | 2.010 | 2023-11-28 |
| 546 | 2023-11-29 | 156,562,000 | 966,000 | 24.20 | 646,832,805 | 306,861,520 | 1.960 | 2023-11-27 |
| 547 | 2023-11-28 | 155,596,000 | 1,596,000 | 24.06 | 646,832,805 | 290,964,520 | 1.870 | 2023-11-24 |
| 548 | 2023-11-27 | 154,000,000 | 2,724,000 | 23.81 | 646,832,805 | 274,120,000 | 1.780 | 2023-11-23 |
| 549 | 2023-11-24 | 151,276,000 | 40,000 | 23.39 | 646,832,805 | 285,911,640 | 1.890 | 2023-11-22 |
| 550 | 2023-11-23 | 151,236,000 | 4,448,000 | 23.38 | 646,832,805 | 290,373,120 | 1.920 | 2023-11-21 |
| 551 | 2023-11-22 | 146,788,000 | 2,478,000 | 22.69 | 646,832,805 | 296,511,760 | 2.020 | 2023-11-20 |
| 552 | 2023-11-21 | 144,310,000 | -746,000 | 22.31 | 646,832,805 | 279,961,400 | 1.940 | 2023-11-17 |
| 553 | 2023-11-20 | 145,056,000 | -2,362,000 | 22.43 | 646,832,805 | 303,167,040 | 2.090 | 2023-11-16 |
| 554 | 2023-11-17 | 147,418,000 | -3,936,000 | 22.79 | 646,832,805 | 293,361,820 | 1.990 | 2023-11-15 |
| 555 | 2023-11-16 | 151,354,000 | 23,474,000 | 23.40 | 646,832,805 | 296,653,840 | 1.960 | 2023-11-14 |
| 556 | 2023-11-15 | 127,880,000 | -10,830,000 | 19.77 | 646,832,805 | 236,578,000 | 1.850 | 2023-11-13 |
| 557 | 2023-11-14 | 138,710,000 | 6,998,000 | 21.44 | 646,832,805 | 169,226,200 | 1.220 | 2023-11-10 |
| 558 | 2023-11-13 | 131,712,000 | 13,500,000 | 20.36 | 646,832,805 | 184,396,800 | 1.400 | 2023-11-09 |
| 559 | 2023-11-10 | 118,212,000 | 15,462,000 | 18.28 | 646,832,805 | 185,592,840 | 1.570 | 2023-11-08 |
| 560 | 2023-11-09 | 102,750,000 | 294,000 | 15.89 | 646,832,805 | 164,400,000 | 1.600 | 2023-11-07 |
| 561 | 2023-11-08 | 102,456,000 | 13,082,000 | 15.84 | 646,832,805 | 173,150,640 | 1.690 | 2023-11-06 |
| 562 | 2023-11-07 | 89,374,000 | 2,780,000 | 13.82 | 646,832,805 | 160,873,200 | 1.800 | 2023-11-03 |
| 563 | 2023-11-06 | 86,594,000 | 5,366,000 | 13.39 | 646,832,805 | 164,528,600 | 1.900 | 2023-11-02 |
| 564 | 2023-11-03 | 81,228,000 | 8,774,000 | 12.56 | 646,832,805 | 161,643,720 | 1.990 | 2023-11-01 |
| 565 | 2023-11-02 | 72,454,000 | 1,900,000 | 11.20 | 646,832,805 | 159,398,800 | 2.200 | 2023-10-31 |
| 566 | 2023-11-01 | 70,554,000 | 11,124,000 | 10.91 | 646,832,805 | 164,390,820 | 2.330 | 2023-10-30 |
| 567 | 2023-10-31 | 59,430,000 | 6,690,000 | 9.19 | 646,832,805 | 125,397,300 | 2.110 | 2023-10-27 |
| 568 | 2023-10-30 | 52,740,000 | 4,238,000 | 8.15 | 646,832,805 | 131,850,000 | 2.500 | 2023-10-26 |
| 569 | 2023-10-27 | 48,502,000 | 8,934,000 | 7.50 | 646,832,805 | 145,506,000 | 3.000 | 2023-10-25 |
| 570 | 2023-10-26 | 39,568,000 | 1,034,000 | 6.12 | 646,832,805 | 134,531,200 | 3.400 | 2023-10-24 |
| 571 | 2023-10-25 | 38,534,000 | 3,814,000 | 5.96 | 646,832,805 | 154,906,680 | 4.020 | 2023-10-20 |
| 572 | 2023-10-24 | 34,720,000 | 4,286,000 | 5.37 | 646,832,805 | 138,880,000 | 4.000 | 2023-10-19 |
| 573 | 2023-10-20 | 30,434,000 | 416,000 | 4.71 | 646,832,805 | 134,518,280 | 4.420 | 2023-10-18 |
| 574 | 2023-10-19 | 30,018,000 | 2,480,000 | 4.64 | 646,832,805 | 150,390,180 | 5.010 | 2023-10-17 |
| 575 | 2023-10-18 | 27,538,000 | 4,050,000 | 4.26 | 646,832,805 | 151,459,000 | 5.500 | 2023-10-16 |
| 576 | 2023-10-16 | 23,488,000 | 4,368,000 | 3.63 | 646,832,805 | 140,928,000 | 6.000 | 2023-10-12 |
| 577 | 2023-10-13 | 19,120,000 | 3,512,000 | 2.96 | 646,832,805 | 121,412,000 | 6.350 | 2023-10-11 |
| 578 | 2023-10-12 | 15,608,000 | 1,750,000 | 2.41 | 646,832,805 | 109,412,080 | 7.010 | 2023-10-10 |
| 579 | 2023-10-11 | 13,858,000 | 2,234,000 | 2.14 | 646,832,805 | 97,006,000 | 7.000 | 2023-10-09 |
| 580 | 2023-10-03 | 11,624,000 | 2,180,000 | 1.80 | 646,832,805 | 69,744,000 | 6.000 | 2023-09-28 |
| 581 | 2023-09-29 | 9,444,000 | 1,952,000 | 1.46 | 646,832,805 | 70,357,800 | 7.450 | 2023-09-27 |
| 582 | 2023-09-28 | 7,492,000 | 2,402,000 | 1.16 | 646,832,805 | 69,600,680 | 9.290 | 2023-09-26 |
| 583 | 2023-09-27 | 5,090,000 | 2,588,000 | 0.79 | 646,832,805 | 51,714,400 | 10.16 | 2023-09-25 |
| 584 | 2023-09-26 | 2,502,000 | 2,480,000 | 0.39 | 646,832,805 | 34,777,800 | 13.90 | 2023-09-22 |
| 585 | 2023-09-19 | 22,000 | -8,000 | 0.00 | 646,832,805 | 1,732,500 | 78.75 | 2023-09-15 |
| 586 | 2023-09-18 | 30,000 | -8,000 | 0.00 | 646,832,805 | 2,307,000 | 76.90 | 2023-09-14 |
| 587 | 2023-09-15 | 38,000 | 6,000 | 0.01 | 646,832,805 | 2,829,100 | 74.45 | 2023-09-13 |
| 588 | 2023-09-14 | 32,000 | -2,000 | 0.00 | 646,832,805 | 2,201,600 | 68.80 | 2023-09-12 |
| 589 | 2023-09-13 | 34,000 | 22,000 | 0.01 | 646,832,805 | 1,671,100 | 49.15 | 2023-09-11 |
| 590 | 2023-09-11 | 12,000 | -4,000 | 0.00 | 646,832,805 | 401,400 | 33.45 | 2023-09-06 |
| 591 | 2023-09-07 | 16,000 | 16,000 | 0.00 | 646,832,805 | 592,000 | 37.00 | 2023-09-05 |
Recommend FireCat Team to a friend
Copyright & disclaimer, Privacy policy