diff --git "a/app/data-formatted.csv" "b/app/data-formatted.csv" --- "a/app/data-formatted.csv" +++ "b/app/data-formatted.csv" @@ -1,4 +1,5 @@ COMPANY,DATE,PRICE OF LAST TRANSACTION,MAX,MIN,AVERAGE PRICE,% PERCENT,QUANTITY,REVENUE IN BEST DENARS,TOTAL REVENUE IN DENARS +ADIN,2025-01-17,1650.0,1700.0,1650.0,1695.45,275.0,110.0,186500.0,186500.0 ADIN,2024-11-21,1650.0,1650.0,1650.0,1650.0,0.0,13.0,21450.0,21450.0 ADIN,2024-11-18,1650.0,1650.0,1650.0,1650.0,0.0,190.0,313500.0,313500.0 ADIN,2024-11-15,1650.0,1650.0,1650.0,1650.0,0.0,100.0,165000.0,165000.0 @@ -198,17 +199,17 @@ ADIN,2015-02-13,36700.0,36700.0,36700.0,36700.0,0.0,50.0,18350.0,18350.0 ADIN,2015-02-03,36700.0,36700.0,36700.0,36700.0,0.0,396.0,145332.0,145332.0 ADIN,2015-02-02,36700.0,36700.0,36700.0,36700.0,0.0,575.0,211025.0,211025.0 ADIN,2015-01-26,36700.0,36700.0,36700.0,36700.0,280.0,25.0,9175.0,9175.0 -ADIN,2014-12-22,35700.0,35700.0,35700.0,35700.0,-1293.0,100.0,35700.0,35700.0 -ADIN,2014-12-05,41000.0,41000.0,41000.0,41000.0,24.0,683.0,280030.0,280030.0 -ADIN,2014-12-04,40900.0,40900.0,40900.0,40900.0,-911.0,100.0,40900.0,40900.0 -ADIN,2014-12-02,45000.0,45000.0,45000.0,45000.0,4754.0,180.0,81000.0,81000.0 -ADIN,2014-11-13,30500.0,30500.0,30500.0,30500.0,2200.0,581.0,177205.0,177205.0 -ADIN,2014-09-10,25000.0,25000.0,25000.0,25000.0,288.0,100.0,25000.0,25000.0 -ADIN,2014-08-13,24300.0,24300.0,24300.0,24300.0,-280.0,500.0,121500.0,121500.0 -ADIN,2014-05-23,25000.0,25000.0,25000.0,25000.0,0.0,471.0,117750.0,117750.0 -ADIN,2014-03-14,25000.0,25000.0,25000.0,25000.0,-40.0,1.0,250000.0,250000.0 -ADIN,2014-02-14,25100.0,25100.0,25100.0,25100.0,0.0,10.0,2510.0,2510.0 -ADIN,2014-01-31,25100.0,25100.0,25100.0,25100.0,40.0,200.0,50200.0,50200.0 +ALK,2025-01-17,31099.0,31099.0,30400.0,30799.74,271.0,722.0,22237.409,22237409.0 +ALK,2025-01-16,30200.0,30500.0,29601.0,29987.45,238.0,863.0,25879.169,25879169.0 +ALK,2025-01-15,29700.0,29700.0,29190.0,29289.05,189.0,821.0,24046.309,24046309.0 +ALK,2025-01-14,29200.0,29200.0,28700.0,28744.9,51.0,788.0,22650.98,22650980.0 +ALK,2025-01-13,28600.0,28600.0,28557.0,28598.78,1.0,733.0,20962.906,20962906.0 +ALK,2025-01-10,28600.0,29000.0,28550.0,28596.28,40.0,1.318,37689.897,44814897.0 +ALK,2025-01-09,28513.0,28999.0,28400.0,28481.61,49.0,764.0,21759.95,21759950.0 +ALK,2025-01-08,28400.0,28400.0,28300.0,28342.55,18.0,47.0,1332.1,1332100.0 +ALK,2025-01-03,28300.0,28300.0,28285.0,28291.11,2.0,329.0,9307.775,9307775.0 +ALK,2025-01-02,28300.0,28300.0,28250.0,28286.0,13.0,361.0,10211.245,10211245.0 +ALK,2024-12-30,28250.0,28250.0,28250.0,28250.0,-16.0,180.0,5085.0,5085000.0 ALK,2024-12-27,28299.0,28300.0,28290.0,28295.92,-3.0,523.0,14798.767,14798767.0 ALK,2024-12-26,28299.0,28311.0,28200.0,28303.56,0.0,650.0,18397.312,18397312.0 ALK,2024-12-25,28310.0,28500.0,28300.0,28303.43,8.0,582.0,16472.599,16472599.0 @@ -2615,248 +2616,6 @@ ALK,2015-01-09,5040.0,5050.0,5005.0,5033.55,-101.0,307.0,1545.3,1545300.0 ALK,2015-01-08,5050.0,5100.0,5050.0,5084.93,69.0,229.0,1164.45,1164450.0 ALK,2015-01-05,5050.0,5050.0,5050.0,5050.0,-98.0,14.0,70700.0,70700.0 ALK,2015-01-02,5100.0,5100.0,5100.0,5100.0,24.0,40.0,204000.0,204000.0 -ALK,2014-12-30,5100.0,5100.0,5070.0,5087.79,75.0,68.0,345970.0,345970.0 -ALK,2014-12-29,5050.0,5050.0,5049.0,5049.86,0.0,820.0,4140.886,4140886.0 -ALK,2014-12-26,5050.0,5050.0,5050.0,5050.0,42.0,6.0,30300.0,30300.0 -ALK,2014-12-25,5030.0,5030.0,5020.0,5029.05,58.0,644.0,3238.705,3238705.0 -ALK,2014-12-24,5000.0,5000.0,5000.0,5000.0,-49.0,514.0,2570.0,2570000.0 -ALK,2014-12-23,5001.0,5030.0,5000.0,5024.83,4.0,544.0,2733.505,2733505.0 -ALK,2014-12-22,5000.0,5030.0,5000.0,5022.78,36.0,45.0,226025.0,226025.0 -ALK,2014-12-19,5005.0,5005.0,5005.0,5005.0,-43.0,314.0,1571.57,1571570.0 -ALK,2014-12-18,5005.0,5030.0,5005.0,5026.74,18.0,230.0,1156.15,1156150.0 -ALK,2014-12-17,5005.0,5030.0,5002.0,5017.7,32.0,200.0,1003.54,1003540.0 -ALK,2014-12-16,5002.0,5002.0,5001.0,5001.74,3.0,38.0,190066.0,190066.0 -ALK,2014-12-15,5000.0,5000.0,5000.0,5000.0,-96.0,103.0,515000.0,515000.0 -ALK,2014-12-12,5050.0,5050.0,5000.0,5048.67,97.0,375.0,1893.25,1893250.0 -ALK,2014-12-11,5000.0,5000.0,5000.0,5000.0,0.0,48.0,240000.0,240000.0 -ALK,2014-12-10,5000.0,5001.0,5000.0,5000.24,-2.0,393.0,1965.093,1965093.0 -ALK,2014-12-09,5001.0,5001.0,5001.0,5001.0,-99.0,10.0,50010.0,50010.0 -ALK,2014-12-05,5051.0,5051.0,5051.0,5051.0,-91.0,55.0,277805.0,277805.0 -ALK,2014-12-04,5150.0,5150.0,5050.0,5097.37,-116.0,19.0,96850.0,96850.0 -ALK,2014-12-02,5050.0,5200.0,5050.0,5157.34,-84.0,148.0,763286.0,763286.0 -ALK,2014-12-01,5140.0,5210.0,5138.0,5200.8,130.0,163.0,847730.0,847730.0 -ALK,2014-11-28,5138.0,5138.0,5000.0,5134.23,291.0,1.311,6730.976,6730976.0 -ALK,2014-11-27,5000.0,5000.0,4950.0,4989.15,77.0,259.0,1292.19,1292190.0 -ALK,2014-11-26,4950.0,4951.0,4950.0,4950.88,1.0,17.0,84165.0,84165.0 -ALK,2014-11-25,4950.0,4962.0,4950.0,4950.24,-68.0,101.0,499974.0,499974.0 -ALK,2014-11-24,4910.0,4999.0,4910.0,4984.17,-82.0,12.0,59810.0,59810.0 -ALK,2014-11-21,5000.0,5030.0,5000.0,5025.31,51.0,1.586,7970.141,7970141.0 -ALK,2014-11-20,5000.0,5000.0,5000.0,5000.0,0.0,132.0,660000.0,660000.0 -ALK,2014-11-19,5002.0,5002.0,5000.0,5000.07,17.0,305.0,1525.02,1525020.0 -ALK,2014-11-18,5000.0,5000.0,4862.0,4991.55,202.0,1.388,6928.265,6928265.0 -ALK,2014-11-17,4900.0,4900.0,4861.0,4892.84,-31.0,143.0,699676.0,699676.0 -ALK,2014-11-14,4949.0,4949.0,4860.0,4908.29,107.0,35.0,171790.0,171790.0 -ALK,2014-11-13,4860.0,4860.0,4850.0,4856.25,-64.0,8.0,38850.0,38850.0 -ALK,2014-11-12,4900.0,4900.0,4850.0,4887.66,106.0,314.0,1534.725,1534725.0 -ALK,2014-11-11,4850.0,4852.0,4800.0,4836.46,-36.0,242.0,1170.424,1170424.0 -ALK,2014-11-10,4850.0,4861.0,4850.0,4853.88,-8.0,123.0,597027.0,597027.0 -ALK,2014-11-07,4850.0,4900.0,4850.0,4857.92,121.0,130.0,631530.0,631530.0 -ALK,2014-11-06,4800.0,4800.0,4800.0,4800.0,0.0,161.0,772800.0,772800.0 -ALK,2014-11-05,4800.0,4800.0,4800.0,4800.0,-122.0,104.0,499200.0,499200.0 -ALK,2014-11-04,4800.0,4900.0,4800.0,4859.45,-83.0,136.0,660885.0,660885.0 -ALK,2014-11-03,4900.0,4900.0,4900.0,4900.0,0.0,62.0,303800.0,303800.0 -ALK,2014-10-31,4900.0,4900.0,4900.0,4900.0,-19.0,315.0,1543.5,1543500.0 -ALK,2014-10-30,4900.0,4950.0,4900.0,4909.55,19.0,55.0,270025.0,270025.0 -ALK,2014-10-29,4900.0,4901.0,4900.0,4900.07,-119.0,592.0,2900.843,2900843.0 -ALK,2014-10-28,4900.0,5000.0,4900.0,4959.3,-70.0,370.0,1834.94,1834940.0 -ALK,2014-10-27,4900.0,5044.0,4900.0,4994.46,198.0,628.0,3136.52,6348196.0 -ALK,2014-10-24,4900.0,4900.0,4851.0,4897.26,133.0,613.0,3002.018,3002018.0 -ALK,2014-10-22,4850.0,4850.0,4750.0,4832.9,206.0,155.0,749100.0,749100.0 -ALK,2014-10-21,4750.0,4750.0,4701.0,4735.28,74.0,141.0,667675.0,667675.0 -ALK,2014-10-20,4701.0,4701.0,4700.0,4700.48,1.0,46.0,216222.0,216222.0 -ALK,2014-10-17,4700.0,4700.0,4699.0,4699.82,34.0,146.0,686174.0,686174.0 -ALK,2014-10-16,4700.0,4700.0,4650.0,4684.06,108.0,72.0,337252.0,337252.0 -ALK,2014-10-15,4700.0,4700.0,4615.0,4633.8,47.0,30.0,139014.0,139014.0 -ALK,2014-10-14,4650.0,4650.0,4601.0,4611.91,15.0,114.0,525758.0,525758.0 -ALK,2014-10-13,4610.0,4610.0,4600.0,4605.0,7.0,43.0,198015.0,198015.0 -ALK,2014-10-10,4610.0,4610.0,4600.0,4601.82,4.0,22.0,101240.0,101240.0 -ALK,2014-10-09,4601.0,4601.0,4600.0,4600.11,16.0,569.0,2617.46,2617460.0 -ALK,2014-10-08,4600.0,4600.0,4550.0,4592.77,97.0,705.0,3237.9,3237900.0 -ALK,2014-10-07,4550.0,4551.0,4511.0,4548.83,73.0,163.0,741460.0,741460.0 -ALK,2014-10-06,4551.0,4551.0,4509.0,4516.0,18.0,12.0,54192.0,54192.0 -ALK,2014-10-03,4508.0,4508.0,4508.0,4508.0,-122.0,10.0,45080.0,45080.0 -ALK,2014-10-02,4600.0,4600.0,4470.0,4563.6,198.0,367.0,1674.84,1674840.0 -ALK,2014-10-01,4453.0,4500.0,4442.0,4474.9,93.0,273.0,1221.648,1221648.0 -ALK,2014-09-30,4450.0,4450.0,4432.0,4433.5,10.0,632.0,2801.975,2801975.0 -ALK,2014-09-29,4425.0,4430.0,4420.0,4429.22,6.0,116.0,513790.0,513790.0 -ALK,2014-09-26,4420.0,4430.0,4420.0,4426.67,36.0,15.0,66400.0,66400.0 -ALK,2014-09-24,4411.0,4411.0,4411.0,4411.0,-85.0,50.0,220550.0,220550.0 -ALK,2014-09-23,4450.0,4489.0,4401.0,4448.86,89.0,354.0,1574.896,1574896.0 -ALK,2014-09-22,4411.0,4411.0,4406.0,4409.69,11.0,277.0,1221.485,1221485.0 -ALK,2014-09-19,4405.0,4405.0,4405.0,4405.0,-11.0,23.0,101315.0,101315.0 -ALK,2014-09-18,4410.0,4410.0,4410.0,4410.0,20.0,87.0,383670.0,383670.0 -ALK,2014-09-17,4402.0,4402.0,4400.0,4401.25,-5.0,121.0,532551.0,532551.0 -ALK,2014-09-16,4401.0,4420.0,4401.0,4403.44,-15.0,226.0,995178.0,995178.0 -ALK,2014-09-15,4403.0,4420.0,4403.0,4409.91,1.0,125.0,551239.0,551239.0 -ALK,2014-09-12,4410.0,4410.0,4402.0,4409.38,-3.0,78.0,343932.0,343932.0 -ALK,2014-09-11,4410.0,4411.0,4401.0,4410.61,14.0,275.0,1212.918,1212918.0 -ALK,2014-09-10,4403.0,4411.0,4401.0,4404.51,7.0,143.0,629845.0,629845.0 -ALK,2014-09-09,4402.0,4402.0,4400.0,4401.31,-15.0,300.0,1320.393,1320393.0 -ALK,2014-09-05,4410.0,4410.0,4400.0,4407.84,18.0,408.0,1798.4,1798400.0 -ALK,2014-09-04,4400.0,4400.0,4400.0,4400.0,0.0,255.0,1122.0,1122000.0 -ALK,2014-09-03,4401.0,4401.0,4400.0,4400.03,0.0,355.0,1562.01,1562010.0 -ALK,2014-09-02,4400.0,4400.0,4400.0,4400.0,-1.0,231.0,1016.4,1016400.0 -ALK,2014-09-01,4401.0,4402.0,4400.0,4400.58,-67.0,190.0,836111.0,836111.0 -ALK,2014-08-29,4401.0,4450.0,4401.0,4430.1,-89.0,96.0,425290.0,425290.0 -ALK,2014-08-27,4470.0,4470.0,4470.0,4470.0,159.0,12.0,53640.0,53640.0 -ALK,2014-08-26,4400.0,4400.0,4400.0,4400.0,0.0,95.0,418000.0,418000.0 -ALK,2014-08-25,4400.0,4401.0,4400.0,4400.03,1.0,310.0,1364.01,1364010.0 -ALK,2014-08-22,4400.0,4401.0,4390.0,4399.77,37.0,125.0,549971.0,549971.0 -ALK,2014-08-21,4400.0,4400.0,4381.0,4383.5,-14.0,76.0,333146.0,333146.0 -ALK,2014-08-20,4381.0,4400.0,4372.0,4389.66,45.0,59.0,258990.0,258990.0 -ALK,2014-08-19,4372.0,4372.0,4361.0,4369.9,5.0,50.0,218495.0,218495.0 -ALK,2014-08-18,4367.0,4368.0,4367.0,4367.78,-28.0,46.0,200918.0,200918.0 -ALK,2014-08-15,4380.0,4380.0,4380.0,4380.0,-13.0,327.0,1432.26,1432260.0 -ALK,2014-08-14,4370.0,4395.0,4365.0,4385.68,34.0,44.0,192970.0,192970.0 -ALK,2014-08-13,4371.0,4380.0,4365.0,4370.67,15.0,45.0,196680.0,196680.0 -ALK,2014-08-11,4362.0,4365.0,4362.0,4363.91,-23.0,55.0,240015.0,240015.0 -ALK,2014-08-08,4387.0,4387.0,4370.0,4373.78,19.0,45.0,196820.0,196820.0 -ALK,2014-08-07,4365.0,4380.0,4362.0,4365.28,-29.0,170.0,742098.0,742098.0 -ALK,2014-08-06,4370.0,4399.0,4370.0,4377.77,39.0,159.0,696065.0,696065.0 -ALK,2014-08-05,4362.0,4363.0,4360.0,4360.76,-4.0,393.0,1713.778,1713778.0 -ALK,2014-08-04,4363.0,4363.0,4362.0,4362.46,-3.0,76.0,331547.0,331547.0 -ALK,2014-08-01,4353.0,4399.0,4353.0,4363.62,28.0,13.0,56727.0,56727.0 -ALK,2014-07-31,4352.0,4352.0,4351.0,4351.43,-2.0,35.0,152300.0,152300.0 -ALK,2014-07-30,4350.0,4356.0,4350.0,4352.48,1.0,172.0,748627.0,748627.0 -ALK,2014-07-29,4352.0,4352.0,4352.0,4352.0,-65.0,14.0,60928.0,60928.0 -ALK,2014-07-25,4398.0,4398.0,4350.0,4380.28,60.0,227.0,994324.0,994324.0 -ALK,2014-07-24,4360.0,4360.0,4350.0,4354.24,18.0,72.0,313505.0,313505.0 -ALK,2014-07-23,4350.0,4350.0,4340.0,4346.37,-8.0,157.0,682380.0,682380.0 -ALK,2014-07-22,4350.0,4350.0,4350.0,4350.0,0.0,144.0,626400.0,626400.0 -ALK,2014-07-21,4350.0,4351.0,4350.0,4350.19,0.0,162.0,704730.0,704730.0 -ALK,2014-07-18,4350.0,4350.0,4350.0,4350.0,-1.0,19.0,82650.0,82650.0 -ALK,2014-07-17,4350.0,4352.0,4350.0,4350.56,-19.0,230.0,1000.628,1000628.0 -ALK,2014-07-16,4350.0,4360.0,4350.0,4358.66,-13.0,146.0,636365.0,636365.0 -ALK,2014-07-15,4399.0,4399.0,4355.0,4364.37,33.0,145.0,632834.0,632834.0 -ALK,2014-07-14,4350.0,4350.0,4350.0,4350.0,0.0,5.0,21750.0,21750.0 -ALK,2014-07-11,4350.0,4350.0,4350.0,4350.0,0.0,237.0,1030.95,1030950.0 -ALK,2014-07-10,4350.0,4351.0,4350.0,4350.2,-2.0,25.0,108755.0,108755.0 -ALK,2014-07-09,4351.0,4351.0,4351.0,4351.0,2.0,7.0,30457.0,30457.0 -ALK,2014-07-08,4350.0,4350.0,4350.0,4350.0,-16.0,92.0,400200.0,400200.0 -ALK,2014-07-07,4350.0,4400.0,4350.0,4356.87,-26.0,281.0,1224.28,1224280.0 -ALK,2014-07-04,4360.0,4380.0,4360.0,4368.28,42.0,29.0,126680.0,126680.0 -ALK,2014-07-02,4350.0,4350.0,4350.0,4350.0,0.0,111.0,482850.0,482850.0 -ALK,2014-07-01,4350.0,4350.0,4350.0,4350.0,-5.0,150.0,652500.0,652500.0 -ALK,2014-06-30,4370.0,4370.0,4349.0,4352.06,5.0,416.0,1810.457,1810457.0 -ALK,2014-06-27,4350.0,4350.0,4350.0,4350.0,0.0,443.0,1927.05,1927050.0 -ALK,2014-06-26,4350.0,4350.0,4350.0,4350.0,108.0,170.0,739500.0,739500.0 -ALK,2014-06-25,4310.0,4316.0,4300.0,4303.45,-15.0,44.0,189352.0,189352.0 -ALK,2014-06-24,4315.0,4315.0,4300.0,4310.0,-92.0,3.0,12930.0,12930.0 -ALK,2014-06-23,4350.0,4350.0,4350.0,4350.0,-38.0,450.0,1957.5,1957500.0 -ALK,2014-06-20,4360.0,4380.0,4360.0,4366.43,-18.0,258.0,1126.54,1126540.0 -ALK,2014-06-19,4380.0,4380.0,4352.0,4374.41,53.0,195.0,853010.0,853010.0 -ALK,2014-06-18,4351.0,4360.0,4350.0,4351.29,1.0,264.0,1148.74,1148740.0 -ALK,2014-06-17,4360.0,4360.0,4350.0,4350.86,-112.0,257.0,1118.17,1118170.0 -ALK,2014-06-16,4400.0,4400.0,4400.0,4400.0,-156.0,12.0,52800.0,52800.0 -ALK,2014-06-12,4450.0,4482.0,4300.0,4469.68,272.0,5.13,22929.446,92278168.0 -ALK,2014-06-11,4350.0,4375.0,4350.0,4351.52,-33.0,280.0,1218.425,1218425.0 -ALK,2014-06-10,4390.0,4390.0,4350.0,4365.95,19.0,257.0,1122.05,1122050.0 -ALK,2014-06-09,4379.0,4380.0,4350.0,4357.57,-59.0,460.0,2004.48,2004480.0 -ALK,2014-06-05,4385.0,4389.0,4360.0,4383.22,-22.0,306.0,1341.265,1341265.0 -ALK,2014-06-04,4390.0,4395.0,4390.0,4392.86,7.0,262.0,1150.93,1150930.0 -ALK,2014-06-03,4390.0,4390.0,4390.0,4390.0,-16.0,15.0,65850.0,65850.0 -ALK,2014-06-02,4350.0,4400.0,4350.0,4396.88,-111.0,160.0,703500.0,703500.0 -ALK,2014-05-30,4450.0,4450.0,4352.0,4446.09,177.0,7.96,35390.879,35390879.0 -ALK,2014-05-29,4360.0,4370.0,4360.0,4368.83,-4.0,453.0,1979.08,1979080.0 -ALK,2014-05-28,4370.0,4380.0,4370.0,4370.45,-63.0,220.0,961500.0,961500.0 -ALK,2014-05-27,4398.0,4400.0,4398.0,4398.32,1.0,582.0,2559.823,2559823.0 -ALK,2014-05-26,4370.0,4400.0,4370.0,4398.01,-5.0,473.0,2080.26,2080260.0 -ALK,2014-05-23,4400.0,4401.0,4400.0,4400.09,67.0,269.0,1183.623,1183623.0 -ALK,2014-05-22,4372.0,4372.0,4370.0,4370.8,2.0,150.0,655620.0,655620.0 -ALK,2014-05-21,4370.0,4370.0,4370.0,4370.0,-53.0,6.0,26220.0,26220.0 -ALK,2014-05-20,4380.0,4400.0,4380.0,4393.37,-36.0,178.0,782020.0,782020.0 -ALK,2014-05-19,4403.0,4410.0,4403.0,4409.26,2.0,774.0,3412.77,3412770.0 -ALK,2014-05-16,4410.0,4410.0,4404.0,4408.54,-6.0,294.0,1296.111,1296111.0 -ALK,2014-05-15,4410.0,4440.0,4402.0,4410.98,31.0,309.0,1362.994,1362994.0 -ALK,2014-05-14,4400.0,4410.0,4380.0,4397.2,56.0,695.0,3056.052,3056052.0 -ALK,2014-05-13,4379.0,4379.0,4361.0,4372.92,-4.0,696.0,3043.551,3043551.0 -ALK,2014-05-12,4374.0,4380.0,4374.0,4374.53,40.0,251.0,1098.006,1098006.0 -ALK,2014-05-09,4370.0,4370.0,4350.0,4357.16,-52.0,311.0,1355.076,1355076.0 -ALK,2014-05-08,4380.0,4380.0,4379.0,4379.93,-1.0,150.0,656990.0,656990.0 -ALK,2014-05-07,4380.0,4381.0,4380.0,4380.5,4.0,201.0,880481.0,880481.0 -ALK,2014-05-06,4380.0,4381.0,4370.0,4378.75,13.0,574.0,2513.4,2513400.0 -ALK,2014-05-05,4370.0,4380.0,4370.0,4372.86,39.0,35.0,153050.0,153050.0 -ALK,2014-05-02,4370.0,4370.0,4325.0,4356.07,-32.0,315.0,1372.163,1372163.0 -ALK,2014-04-30,4370.0,4370.0,4370.0,4370.0,163.0,87.0,380190.0,380190.0 -ALK,2014-04-29,4302.0,4302.0,4300.0,4300.02,-1.0,293.0,1259.906,1259906.0 -ALK,2014-04-28,4301.0,4301.0,4300.0,4300.36,-182.0,277.0,1191.2,1191200.0 -ALK,2014-04-25,4380.0,4380.0,4380.0,4380.0,-45.0,125.0,547500.0,547500.0 -ALK,2014-04-24,4400.0,4400.0,4400.0,4400.0,-22.0,205.0,902000.0,902000.0 -ALK,2014-04-23,4300.0,4455.0,4300.0,4409.7,-302.0,283.0,1247.945,1247945.0 -ALK,2014-04-22,4550.0,4550.0,4501.0,4547.25,-113.0,91.0,413800.0,413800.0 -ALK,2014-04-17,4599.0,4599.0,4599.0,4599.0,-2.0,2.0,9198.0,9198.0 -ALK,2014-04-16,4600.0,4600.0,4600.0,4600.0,42.0,120.0,552000.0,552000.0 -ALK,2014-04-15,4600.0,4600.0,4570.0,4580.6,35.0,47.0,215288.0,215288.0 -ALK,2014-04-14,4579.0,4579.0,4551.0,4564.76,-61.0,108.0,492994.0,492994.0 -ALK,2014-04-10,4600.0,4600.0,4500.0,4592.88,206.0,1.096,5033.801,5033801.0 -ALK,2014-04-09,4500.0,4500.0,4500.0,4500.0,-1.0,54.0,243000.0,243000.0 -ALK,2014-04-08,4500.0,4502.0,4500.0,4500.26,-5.0,171.0,769545.0,769545.0 -ALK,2014-04-07,4500.0,4551.0,4500.0,4502.71,-183.0,579.0,2607.07,2607070.0 -ALK,2014-04-04,4551.0,4600.0,4551.0,4586.76,-29.0,37.0,169710.0,169710.0 -ALK,2014-04-03,4600.0,4600.0,4600.0,4600.0,-103.0,13.0,59800.0,59800.0 -ALK,2014-04-02,4648.0,4648.0,4648.0,4648.0,9.0,50.0,232400.0,232400.0 -ALK,2014-04-01,4601.0,4649.0,4601.0,4644.0,-13.0,96.0,445824.0,445824.0 -ALK,2014-03-31,4650.0,4650.0,4650.0,4650.0,0.0,100.0,465000.0,465000.0 -ALK,2014-03-28,4650.0,4650.0,4650.0,4650.0,-1.0,100.0,465000.0,465000.0 -ALK,2014-03-27,4651.0,4651.0,4649.0,4650.43,105.0,188.0,874280.0,874280.0 -ALK,2014-03-26,4602.0,4650.0,4601.0,4602.27,-19.0,157.0,722556.0,722556.0 -ALK,2014-03-25,4600.0,4650.0,4600.0,4611.24,-78.0,129.0,594850.0,594850.0 -ALK,2014-03-24,4601.0,4650.0,4601.0,4647.39,103.0,319.0,1482.516,1482516.0 -ALK,2014-03-21,4600.0,4600.0,4600.0,4600.0,0.0,214.0,984400.0,984400.0 -ALK,2014-03-20,4600.0,4600.0,4600.0,4600.0,0.0,63.0,289800.0,289800.0 -ALK,2014-03-19,4600.0,4600.0,4600.0,4600.0,-105.0,117.0,538200.0,538200.0 -ALK,2014-03-18,4650.0,4650.0,4600.0,4648.72,-10.0,78.0,362600.0,362600.0 -ALK,2014-03-17,4700.0,4700.0,4640.0,4653.36,71.0,625.0,2908.35,2908350.0 -ALK,2014-03-14,4640.0,4640.0,4600.0,4620.69,61.0,144.0,665379.0,665379.0 -ALK,2014-03-13,4595.0,4595.0,4590.0,4592.58,-16.0,227.0,1042.515,1042515.0 -ALK,2014-03-12,4600.0,4600.0,4600.0,4600.0,222.0,20.0,92000.0,92000.0 -ALK,2014-03-11,4500.0,4501.0,4500.0,4500.0,-83.0,1.188,5346.003,5346003.0 -ALK,2014-03-10,4550.0,4550.0,4501.0,4537.75,80.0,40.0,181510.0,181510.0 -ALK,2014-03-07,4550.0,4550.0,4500.0,4501.54,-41.0,1.329,5982.55,5982550.0 -ALK,2014-03-06,4520.0,4520.0,4520.0,4520.0,44.0,27.0,122040.0,122040.0 -ALK,2014-03-05,4500.0,4500.0,4500.0,4500.0,-8.0,60.0,270000.0,270000.0 -ALK,2014-03-04,4500.0,4520.0,4500.0,4503.58,-34.0,1.718,7737.148,7737148.0 -ALK,2014-03-03,4520.0,4520.0,4502.0,4518.86,42.0,215.0,971555.0,971555.0 -ALK,2014-02-28,4500.0,4506.0,4500.0,4500.14,16.0,1.22,5490.17,5490170.0 -ALK,2014-02-27,4500.0,4500.0,4480.0,4492.87,-16.0,171.0,768280.0,768280.0 -ALK,2014-02-26,4500.0,4500.0,4500.0,4500.0,1.0,364.0,1638.0,1638000.0 -ALK,2014-02-25,4500.0,4500.0,4470.0,4499.33,-1.0,297.0,1336.3,1336300.0 -ALK,2014-02-24,4500.0,4500.0,4500.0,4500.0,1.0,354.0,1593.0,1593000.0 -ALK,2014-02-21,4500.0,4500.0,4499.0,4499.45,0.0,390.0,1754.786,1754786.0 -ALK,2014-02-20,4499.0,4500.0,4499.0,4499.64,74.0,165.0,742440.0,742440.0 -ALK,2014-02-19,4499.0,4499.0,4453.0,4466.54,37.0,107.0,477920.0,477920.0 -ALK,2014-02-18,4451.0,4452.0,4450.0,4450.03,0.0,7.081,31510.648,31510648.0 -ALK,2014-02-17,4450.0,4450.0,4450.0,4450.0,-2.0,58.0,258100.0,258100.0 -ALK,2014-02-14,4450.0,4451.0,4450.0,4450.77,-1.0,86.0,382766.0,382766.0 -ALK,2014-02-13,4451.0,4451.0,4451.0,4451.0,2.0,104.0,462904.0,462904.0 -ALK,2014-02-12,4450.0,4450.0,4450.0,4450.0,-37.0,211.0,938950.0,938950.0 -ALK,2014-02-11,4453.0,4500.0,4451.0,4466.46,65.0,448.0,2000.976,2000976.0 -ALK,2014-02-10,4450.0,4450.0,4416.0,4437.55,-28.0,58.0,257378.0,257378.0 -ALK,2014-02-07,4450.0,4450.0,4450.0,4450.0,81.0,1.0,4450.0,4450.0 -ALK,2014-02-06,4420.0,4420.0,4413.0,4414.4,-9.0,50.0,220720.0,220720.0 -ALK,2014-02-05,4412.0,4420.0,4412.0,4418.33,14.0,86.0,379976.0,379976.0 -ALK,2014-02-04,4412.0,4412.0,4412.0,4412.0,-44.0,65.0,286780.0,286780.0 -ALK,2014-02-03,4413.0,4450.0,4413.0,4431.61,-48.0,165.0,731216.0,731216.0 -ALK,2014-01-31,4450.0,4498.0,4421.0,4453.2,-70.0,125.0,556650.0,556650.0 -ALK,2014-01-30,4500.0,4500.0,4449.0,4484.67,79.0,72.0,322896.0,322896.0 -ALK,2014-01-29,4450.0,4450.0,4449.0,4449.73,14.0,30.0,133492.0,133492.0 -ALK,2014-01-28,4421.0,4450.0,4421.0,4443.42,-15.0,177.0,786485.0,786485.0 -ALK,2014-01-27,4450.0,4450.0,4450.0,4450.0,0.0,123.0,547350.0,547350.0 -ALK,2014-01-24,4450.0,4450.0,4450.0,4450.0,64.0,225.0,1001.25,1001250.0 -ALK,2014-01-23,4421.0,4430.0,4421.0,4421.77,-3.0,165.0,729592.0,729592.0 -ALK,2014-01-22,4420.0,4425.0,4420.0,4422.88,14.0,78.0,344985.0,344985.0 -ALK,2014-01-21,4420.0,4420.0,4405.0,4416.56,-25.0,45.0,198745.0,198745.0 -ALK,2014-01-20,4430.0,4430.0,4402.0,4427.43,45.0,458.0,2027.764,2027764.0 -ALK,2014-01-17,4420.0,4420.0,4401.0,4407.58,8.0,120.0,528910.0,528910.0 -ALK,2014-01-16,4402.0,4430.0,4400.0,4404.1,-58.0,550.0,2422.255,2422255.0 -ALK,2014-01-15,4430.0,4430.0,4430.0,4430.0,1.0,50.0,221500.0,221500.0 -ALK,2014-01-14,4430.0,4430.0,4428.0,4429.54,11.0,182.0,806177.0,806177.0 -ALK,2014-01-13,4401.0,4450.0,4400.0,4424.88,-110.0,244.0,1079.67,1079670.0 -ALK,2014-01-10,4455.0,4500.0,4455.0,4474.22,6.0,109.0,487690.0,487690.0 -ALK,2014-01-09,4400.0,4500.0,4400.0,4471.61,-39.0,1.157,5173.65,5173650.0 -ALK,2014-01-08,4450.0,4500.0,4410.0,4488.9,20.0,486.0,2181.606,2181606.0 -ALK,2014-01-03,4500.0,4500.0,4422.0,4479.75,122.0,191.0,855633.0,855633.0 -ALK,2014-01-02,4422.0,4430.0,4421.0,4425.75,-158.0,110.0,486832.0,486832.0 ALKB,2024-07-19,18510.0,18510.0,18510.0,18510.0,0.0,33.0,610830.0,610830.0 ALKB,2022-10-03,18510.0,18510.0,18510.0,18510.0,0.0,15.0,277650.0,277650.0 ALKB,2019-09-27,18510.0,18510.0,18510.0,18510.0,0.0,15.0,277650.0,277650.0 @@ -2884,12 +2643,6 @@ APTK,2019-03-04,75000.0,75000.0,75000.0,75000.0,0.0,20.0,15000.0,15000.0 APTK,2018-07-17,75000.0,75000.0,75000.0,75000.0,0.0,11.0,8250.0,8250.0 APTK,2015-10-22,75000.0,75000.0,75000.0,75000.0,0.0,125.0,93750.0,93750.0 APTK,2015-05-07,75000.0,75000.0,75000.0,75000.0,0.0,110.0,82500.0,82500.0 -APTK,2014-12-29,75000.0,75000.0,75000.0,75000.0,0.0,1.1,825000.0,825000.0 -APTK,2014-10-01,75000.0,75000.0,75000.0,75000.0,0.0,150.0,112500.0,112500.0 -APTK,2014-06-03,75000.0,75000.0,75000.0,75000.0,0.0,100.0,75000.0,75000.0 -APTK,2014-05-22,75000.0,75000.0,75000.0,75000.0,0.0,100.0,75000.0,75000.0 -APTK,2014-04-01,75000.0,75000.0,75000.0,75000.0,0.0,35.0,26250.0,26250.0 -APTK,2014-01-23,75000.0,75000.0,75000.0,75000.0,0.0,75.0,56250.0,56250.0 ATPP,2024-03-21,92300.0,92300.0,92300.0,92300.0,0.0,18.0,16614.0,16614.0 ATPP,2024-03-13,92300.0,92300.0,92300.0,92300.0,0.0,30.0,27690.0,27690.0 ATPP,2023-11-03,92300.0,92300.0,92300.0,92300.0,0.0,46.0,42458.0,42458.0 @@ -2901,10 +2654,6 @@ ATPP,2017-09-07,61500.0,61500.0,61500.0,61500.0,0.0,38.0,23370.0,23370.0 ATPP,2016-05-31,61500.0,61500.0,61500.0,61500.0,10033.0,17.0,10455.0,10455.0 ATPP,2015-07-07,30700.0,30700.0,30700.0,30700.0,0.0,21.0,6447.0,6447.0 ATPP,2015-02-06,30700.0,30700.0,30700.0,30700.0,0.0,22.0,6754.0,6754.0 -ATPP,2014-12-24,30700.0,30700.0,30700.0,30700.0,0.0,18.0,5526.0,5526.0 -ATPP,2014-11-26,30700.0,30700.0,30700.0,30700.0,0.0,23.0,7061.0,7061.0 -ATPP,2014-11-24,30700.0,30700.0,30700.0,30700.0,0.0,24.0,7368.0,7368.0 -ATPP,2014-06-03,30700.0,30700.0,30700.0,30700.0,0.0,23.0,7061.0,7061.0 AUMK,2024-12-25,3120.0,3120.0,3120.0,3120.0,297.0,195.0,608400.0,9172800.0 AUMK,2024-10-01,3030.0,3030.0,3030.0,3030.0,0.0,15.0,45450.0,45450.0 AUMK,2024-09-16,3030.0,3030.0,3030.0,3030.0,271.0,400.0,1212.0,1212000.0 @@ -3017,10 +2766,6 @@ AUMK,2015-07-27,1147.0,1147.0,1147.0,1147.0,-1177.0,50.0,57350.0,57350.0 AUMK,2015-04-30,1300.0,1300.0,1300.0,1300.0,0.0,65.0,84500.0,84500.0 AUMK,2015-04-27,1300.0,1300.0,1300.0,1300.0,0.0,10.0,13000.0,13000.0 AUMK,2015-02-20,1300.0,1300.0,1300.0,1300.0,0.0,30.0,39000.0,39000.0 -AUMK,2014-11-24,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0 -AUMK,2014-07-03,1300.0,1300.0,1300.0,1300.0,0.0,100.0,130000.0,130000.0 -AUMK,2014-06-02,1300.0,1300.0,1300.0,1300.0,-46.0,148.0,192400.0,192400.0 -AUMK,2014-03-11,1306.0,1306.0,1306.0,1306.0,883.0,31.0,40486.0,40486.0 BANA,2023-12-20,60300.0,60300.0,60300.0,60300.0,0.0,180.0,108540.0,108540.0 BANA,2023-09-06,60300.0,60300.0,60300.0,60300.0,0.0,100.0,60300.0,60300.0 BANA,2023-09-05,60300.0,60300.0,60300.0,60300.0,0.0,225.0,135675.0,135675.0 @@ -3036,12 +2781,6 @@ BANA,2017-06-29,55000.0,55000.0,55000.0,55000.0,0.0,70.0,38500.0,38500.0 BANA,2016-07-04,55000.0,55000.0,55000.0,55000.0,0.0,174.0,95700.0,95700.0 BANA,2016-02-16,55000.0,55000.0,55000.0,55000.0,0.0,417.0,229350.0,229350.0 BANA,2016-02-03,55000.0,55000.0,55000.0,55000.0,0.0,155.0,85250.0,85250.0 -BANA,2014-11-04,55000.0,55000.0,55000.0,55000.0,0.0,50.0,27500.0,27500.0 -BANA,2014-07-16,55000.0,55000.0,55000.0,55000.0,0.0,239.0,131450.0,131450.0 -BANA,2014-06-17,55000.0,55000.0,55000.0,55000.0,0.0,110.0,60500.0,60500.0 -BANA,2014-05-28,55000.0,55000.0,55000.0,55000.0,0.0,180.0,99000.0,99000.0 -BANA,2014-04-04,55000.0,55000.0,55000.0,55000.0,0.0,159.0,87450.0,87450.0 -BANA,2014-03-05,55000.0,55000.0,55000.0,55000.0,0.0,85.0,46750.0,46750.0 BGOR,2023-01-05,15800.0,15800.0,15800.0,15800.0,-125.0,10.0,1580.0,1580.0 BGOR,2022-11-24,16000.0,16000.0,16000.0,16000.0,256.0,760.0,121600.0,121600.0 BGOR,2022-11-10,15600.0,15600.0,15600.0,15600.0,263.0,5.066,790296.0,790296.0 @@ -3074,9 +2813,6 @@ BGOR,2015-11-19,36000.0,36000.0,36000.0,36000.0,286.0,3.3,1188.0,1188000.0 BGOR,2015-03-23,35000.0,35000.0,35000.0,35000.0,-278.0,1.1,385000.0,385000.0 BGOR,2015-03-05,36000.0,36000.0,36000.0,36000.0,-270.0,100.0,36000.0,36000.0 BGOR,2015-02-17,37000.0,37000.0,37000.0,37000.0,278.0,80.0,29600.0,29600.0 -BGOR,2014-12-19,36000.0,36000.0,36000.0,36000.0,-217.0,10.0,3600.0,3600.0 -BGOR,2014-11-03,36800.0,36800.0,36800.0,36800.0,0.0,49.651,18271.568,18271568.0 -BGOR,2014-09-15,36800.0,36800.0,36800.0,36800.0,279.0,100.0,36800.0,36800.0 BIKF,2024-02-22,1086.0,1086.0,1086.0,1086.0,-1997.0,19.0,20634.0,20634.0 BIKF,2020-09-23,1357.0,1357.0,1357.0,1357.0,12065.0,830.0,1126.31,1126310.0 BIKF,2019-05-31,61500.0,61500.0,61500.0,61500.0,0.0,18.0,11070.0,11070.0 @@ -3087,13 +2823,6 @@ BIM,2021-11-08,15550.0,15550.0,15550.0,15550.0,2642.0,16.0,248800.0,248800.0 BIM,2020-12-25,12300.0,12300.0,12300.0,12300.0,2178.0,62.0,762600.0,762600.0 BIM,2018-07-04,10100.0,10100.0,10100.0,10100.0,4008.0,23.0,232300.0,232300.0 BIM,2016-12-29,7210.0,7210.0,7210.0,7210.0,300.0,20.0,144200.0,144200.0 -BIM,2014-09-12,7000.0,7000.0,7000.0,7000.0,-2222.0,8.0,56000.0,56000.0 -BIM,2014-07-04,9000.0,9000.0,9000.0,9000.0,-217.0,52.0,468000.0,468000.0 -BIM,2014-02-28,9200.0,9200.0,9200.0,9200.0,0.0,14.0,128800.0,128800.0 -CDHV,2023-06-16,17000.0,17000.0,17000.0,17000.0,1333.0,140.0,2380.0,2380000.0 -CDHV,2017-10-27,15000.0,15000.0,15000.0,15000.0,0.0,36.0,540000.0,540000.0 -CDHV,2017-04-13,15000.0,15000.0,15000.0,15000.0,0.0,17.0,255000.0,255000.0 -CDHV,2016-10-04,15000.0,15000.0,15000.0,15000.0,0.0,93.0,1395.0,1395000.0 CEVI,2024-12-27,39400.0,39400.0,39400.0,39400.0,103.0,45.0,17730.0,17730.0 CEVI,2024-12-26,39000.0,39000.0,39000.0,39000.0,9598.0,45.0,17550.0,17550.0 CEVI,2024-12-25,19900.0,19900.0,19900.0,19900.0,0.0,39.0,7761.0,7761.0 @@ -3376,40 +3105,6 @@ CEVI,2015-02-10,42700.0,42700.0,42700.0,42700.0,-1196.0,31.0,13237.0,13237.0 CEVI,2015-01-30,48500.0,48500.0,48500.0,48500.0,1358.0,100.0,48500.0,48500.0 CEVI,2015-01-28,42700.0,42700.0,42700.0,42700.0,675.0,13.0,5551.0,5551.0 CEVI,2015-01-26,40000.0,40000.0,40000.0,40000.0,1331.0,110.0,44000.0,44000.0 -CEVI,2014-11-04,35300.0,35300.0,35300.0,35300.0,-3582.0,145.0,51185.0,51185.0 -CEVI,2014-10-29,55000.0,55000.0,55000.0,55000.0,7628.0,320.0,176000.0,176000.0 -CEVI,2014-10-10,31200.0,31200.0,31200.0,31200.0,400.0,40.0,12480.0,12480.0 -CEVI,2014-10-09,30000.0,30000.0,30000.0,30000.0,274.0,50.0,15000.0,15000.0 -CEVI,2014-10-01,29200.0,29200.0,29200.0,29200.0,-267.0,21.0,6132.0,6132.0 -CEVI,2014-09-05,30000.0,30000.0,30000.0,30000.0,0.0,994.0,298200.0,298200.0 -CEVI,2014-07-24,30000.0,30000.0,30000.0,30000.0,2000.0,500.0,150000.0,150000.0 -CEVI,2014-06-12,25000.0,25000.0,25000.0,25000.0,0.0,50.0,12500.0,12500.0 -CEVI,2014-06-04,25000.0,25000.0,25000.0,25000.0,-272.0,40.0,10000.0,10000.0 -CEVI,2014-05-27,25700.0,25700.0,25700.0,25700.0,-39.0,20.0,5140.0,5140.0 -CEVI,2014-05-23,25800.0,25800.0,25800.0,25800.0,705.0,40.0,10320.0,10320.0 -CEVI,2014-05-21,24100.0,24100.0,24100.0,24100.0,-1967.0,35.0,8435.0,8435.0 -CEVI,2014-05-09,30000.0,30000.0,30000.0,30000.0,0.0,273.0,81900.0,81900.0 -CEVI,2014-05-06,30000.0,30000.0,30000.0,30000.0,309.0,27.0,8100.0,8100.0 -CEVI,2014-04-30,29100.0,29100.0,29100.0,29100.0,0.0,23.0,6693.0,6693.0 -CEVI,2014-04-29,29100.0,29100.0,29100.0,29100.0,-34.0,200.0,58200.0,58200.0 -CEVI,2014-04-24,29200.0,29200.0,29200.0,29200.0,34.0,200.0,58400.0,58400.0 -CEVI,2014-04-23,29100.0,29100.0,29100.0,29100.0,-300.0,100.0,29100.0,29100.0 -CEVI,2014-04-15,30000.0,30000.0,30000.0,30000.0,-99.0,100.0,30000.0,30000.0 -CEVI,2014-04-11,30300.0,30300.0,30300.0,30300.0,0.0,27.0,8181.0,8181.0 -CEVI,2014-04-08,30300.0,30300.0,30300.0,30300.0,0.0,100.0,30300.0,30300.0 -CEVI,2014-04-07,30300.0,30300.0,30300.0,30300.0,-288.0,40.0,12120.0,12120.0 -CEVI,2014-03-26,31200.0,31200.0,31200.0,31200.0,-488.0,65.0,20280.0,20280.0 -CEVI,2014-03-25,32800.0,32800.0,32800.0,32800.0,-296.0,5.0,1640.0,1640.0 -CEVI,2014-03-13,33800.0,33800.0,33800.0,33800.0,-343.0,100.0,33800.0,33800.0 -CEVI,2014-03-12,35000.0,35000.0,35000.0,35000.0,0.0,51.0,17850.0,17850.0 -CEVI,2014-03-10,35000.0,35000.0,35000.0,35000.0,0.0,20.0,7000.0,7000.0 -CEVI,2014-03-05,35000.0,35000.0,35000.0,35000.0,0.0,65.0,22750.0,22750.0 -CEVI,2014-03-04,35000.0,35000.0,35000.0,35000.0,0.0,20.0,7000.0,7000.0 -CEVI,2014-02-24,35000.0,35000.0,35000.0,35000.0,-28.0,215.0,75250.0,75250.0 -CEVI,2014-02-21,35100.0,35100.0,35100.0,35100.0,1250.0,50.0,17550.0,17550.0 -CEVI,2014-02-18,31200.0,31200.0,31200.0,31200.0,365.0,318.0,99216.0,99216.0 -CEVI,2014-02-12,30100.0,30100.0,30100.0,30100.0,33.0,237.0,71337.0,71337.0 -CEVI,2014-01-28,30000.0,30000.0,30000.0,30000.0,0.0,529.0,158700.0,158700.0 CKB,2024-11-22,34000.0,34000.0,34000.0,34000.0,-286.0,6.0,2040.0,2040.0 CKB,2023-05-31,35000.0,35000.0,35000.0,35000.0,-2222.0,174.0,60900.0,60900.0 CKB,2023-01-05,45000.0,45000.0,45000.0,45000.0,-2500.0,30.0,13500.0,13500.0 @@ -3428,8 +3123,6 @@ CKB,2018-02-19,60000.0,60000.0,60000.0,60000.0,1538.0,750.0,450000.0,450000.0 CKB,2017-11-02,52000.0,52000.0,52000.0,52000.0,3000.0,16.0,8320.0,8320.0 CKB,2017-09-07,40000.0,40000.0,40000.0,40000.0,-3496.0,8.0,3200.0,3200.0 CKB,2017-03-01,61500.0,61500.0,61500.0,61500.0,0.0,344.0,211560.0,211560.0 -CKB,2014-12-25,61500.0,61500.0,61500.0,61500.0,250.0,5.0,3075.0,3075.0 -CKB,2014-10-13,60000.0,60000.0,60000.0,60000.0,-244.0,3.0,1800.0,1800.0 CKBKO,2021-12-10,10000.0,10000.0,10000.0,10000.0,0.0,1.5,92542.5,92542500.0 CKBKO,2021-10-19,10000.0,10000.0,10000.0,10000.0,0.0,250.0,15423.75,15423750.0 CKBKO,2021-09-15,10000.0,10000.0,10000.0,10000.0,0.0,250.0,15400.75,15400750.0 @@ -3484,13 +3177,6 @@ EDST,2022-04-28,6100.0,6100.0,6100.0,6100.0,0.0,5.506,335866.0,335866.0 EDST,2022-04-27,6100.0,6100.0,6100.0,6100.0,0.0,5.117,312137.0,312137.0 EDST,2022-04-26,6100.0,6100.0,6100.0,6100.0,0.0,5.632,343552.0,343552.0 EDST,2022-04-21,6100.0,6100.0,6100.0,6100.0,0.0,5.507,335927.0,335927.0 -EDST,2014-05-26,6100.0,6100.0,6100.0,6100.0,0.0,249.0,15189.0,15189.0 -ELMA,2018-08-27,3900.0,3900.0,3900.0,3900.0,-250.0,1.533,59787.0,59787.0 -ELMA,2018-06-01,4000.0,4000.0,4000.0,4000.0,-2000.0,614.0,24560.0,24560.0 -ELMA,2015-09-01,5000.0,5000.0,5000.0,5000.0,2500.0,2.556,127800.0,127800.0 -ELMA,2015-08-10,4000.0,4000.0,4000.0,4000.0,3333.0,1.363,54520.0,54520.0 -ELMA,2015-07-21,3000.0,3000.0,3000.0,3000.0,0.0,730.0,21900.0,21900.0 -ELMA,2015-02-11,3000.0,3000.0,3000.0,3000.0,0.0,1.221,36630.0,36630.0 ENER,2024-08-07,1200.0,1200.0,1200.0,1200.0,0.0,41.0,49200.0,49200.0 ENER,2023-12-06,1200.0,1200.0,1200.0,1200.0,0.0,9.0,10800.0,10800.0 ENER,2023-11-10,1200.0,1200.0,1200.0,1200.0,0.0,19.0,22800.0,22800.0 @@ -3509,13 +3195,6 @@ EUHA,2021-06-07,3000.0,3000.0,3000.0,3000.0,90000.0,40.0,1200.0,1200000.0 EUHA,2018-11-30,300.0,300.0,300.0,300.0,0.0,15.0,45000.0,45000.0 EUHA,2018-05-22,300.0,300.0,300.0,300.0,0.0,15.0,45000.0,45000.0 EUHA,2018-05-11,300.0,300.0,300.0,300.0,0.0,30.0,90000.0,90000.0 -EUMK,2017-09-07,9785.0,9785.0,9785.0,9785.0,300.0,13.0,127205.0,127205.0 -EUMK,2017-07-04,9500.0,9500.0,9500.0,9500.0,215.0,5.0,47500.0,47500.0 -EUMK,2016-06-14,9300.0,9300.0,9300.0,9300.0,-233.0,106.0,985800.0,985800.0 -EUMK,2016-04-20,9522.0,9522.0,9522.0,9522.0,0.0,10.0,95220.0,95220.0 -EUMK,2016-04-05,9522.0,9522.0,9522.0,9522.0,0.0,4.0,38088.0,38088.0 -EUMK,2016-03-03,9522.0,9522.0,9522.0,9522.0,300.0,10.0,95220.0,95220.0 -EUMK,2016-03-02,9245.0,9245.0,9245.0,9245.0,-980.0,1.0,9245.0,9245.0 EVRO,2024-03-27,3168.0,3168.0,3168.0,3168.0,0.0,20.0,63360.0,63360.0 EVRO,2024-03-22,3168.0,3168.0,3168.0,3168.0,299.0,20.0,63360.0,63360.0 EVRO,2024-03-20,3076.0,3076.0,3076.0,3076.0,298.0,21.0,64596.0,64596.0 @@ -3891,48 +3570,6 @@ FERS,2015-04-07,49000.0,49000.0,49000.0,49000.0,648.0,12.0,588000.0,588000.0 FERS,2015-04-06,46018.0,46018.0,46018.0,46018.0,-1694.0,2.0,92036.0,92036.0 FERS,2015-01-26,55400.0,55400.0,55400.0,55400.0,-18.0,1.0,55400.0,22805600.0 FERS,2015-01-23,55500.0,55500.0,55500.0,55500.0,0.0,1.0,55500.0,55500.0 -FERS,2014-12-30,56000.0,56000.0,55000.0,55500.0,-89.0,4.0,222000.0,222000.0 -FERS,2014-12-10,56000.0,56000.0,56000.0,56000.0,-175.0,5.0,280000.0,280000.0 -FERS,2014-12-04,57000.0,57000.0,57000.0,57000.0,0.0,4.0,228000.0,228000.0 -FERS,2014-12-02,57000.0,57000.0,57000.0,57000.0,364.0,2.0,114000.0,114000.0 -FERS,2014-11-07,55000.0,55000.0,55000.0,55000.0,0.0,1.0,55000.0,55000.0 -FERS,2014-11-05,55000.0,55000.0,55000.0,55000.0,0.0,4.0,220000.0,220000.0 -FERS,2014-10-29,55000.0,55002.0,55000.0,55000.4,0.0,10.0,550004.0,550004.0 -FERS,2014-10-28,55000.0,55000.0,55000.0,55000.0,45.0,6.0,330000.0,330000.0 -FERS,2014-10-17,54755.0,54755.0,54755.0,54755.0,-14.0,2.0,109510.0,109510.0 -FERS,2014-10-03,54500.0,55000.0,54500.0,54833.33,124.0,30.0,1645.0,1645000.0 -FERS,2014-09-16,54161.0,54161.0,54161.0,54161.0,7.0,2.0,108322.0,108322.0 -FERS,2014-09-02,54100.0,54200.0,54100.0,54122.44,-33.0,9.0,487102.0,487102.0 -FERS,2014-09-01,54100.0,54501.0,54100.0,54300.5,37.0,4.0,217202.0,217202.0 -FERS,2014-07-25,54101.0,54101.0,54101.0,54101.0,0.0,2.0,108202.0,108202.0 -FERS,2014-07-16,54100.0,54100.0,54100.0,54100.0,-983.0,1.0,54100.0,54100.0 -FERS,2014-07-02,60000.0,60000.0,60000.0,60000.0,0.0,3.0,180000.0,180000.0 -FERS,2014-06-27,60000.0,60000.0,60000.0,60000.0,0.0,1.0,60000.0,357103200.0 -FERS,2014-06-18,60000.0,60000.0,60000.0,60000.0,-909.0,5.0,300000.0,300000.0 -FERS,2014-05-15,66000.0,66000.0,65990.0,65998.04,154.0,28.0,1847.945,1847945.0 -FERS,2014-05-08,65000.0,65000.0,65000.0,65000.0,-909.0,6.0,390000.0,390000.0 -FERS,2014-04-22,71500.0,71500.0,71500.0,71500.0,-69.0,1.0,71500.0,71500.0 -FERS,2014-04-14,72000.0,72000.0,72000.0,72000.0,-757.0,3.0,216000.0,216000.0 -FERS,2014-04-11,77900.0,77900.0,77900.0,77900.0,-558.0,4.0,311600.0,311600.0 -FERS,2014-03-06,82500.0,82500.0,82500.0,82500.0,0.0,5.0,412500.0,412500.0 -FERS,2014-03-04,82499.0,82499.0,82499.0,82499.0,1000.0,1.0,82499.0,24749999.0 -FERS,2014-02-27,75000.0,75000.0,75000.0,75000.0,0.0,2.0,150000.0,150000.0 -FERS,2014-02-20,75000.0,75000.0,75000.0,75000.0,-189.0,1.0,75000.0,75000.0 -FERS,2014-02-19,75000.0,77250.0,75000.0,76446.43,193.0,14.0,1070.25,1070250.0 -FERS,2014-02-12,75000.0,75000.0,75000.0,75000.0,700.0,1.0,75000.0,75000.0 -FERS,2014-01-30,70094.0,70094.0,70094.0,70094.0,308.0,1.0,70094.0,70094.0 -FERS,2014-01-29,68000.0,68000.0,68000.0,68000.0,-8.0,4.0,272000.0,272000.0 -FERS,2014-01-23,68053.0,68053.0,68053.0,68053.0,-1000.0,6.0,408318.0,408318.0 -FERS,2014-01-22,75614.0,75614.0,75614.0,75614.0,-1000.0,2.0,151228.0,151228.0 -FERS,2014-01-21,84015.0,84015.0,84015.0,84015.0,-1000.0,2.0,168030.0,168030.0 -FERS,2014-01-15,93350.0,93350.0,93350.0,93350.0,-1000.0,1.0,93350.0,93350.0 -FERS,2014-01-14,103722.0,103722.0,103722.0,103722.0,-1000.0,1.0,103722.0,103722.0 -FERS,2014-01-13,115246.0,115246.0,115246.0,115246.0,-1000.0,1.0,115246.0,115246.0 -FERS,2014-01-10,128051.0,128051.0,128051.0,128051.0,-1000.0,1.0,128051.0,128051.0 -FERS,2014-01-09,142278.0,142278.0,142278.0,142278.0,-1000.0,1.0,142278.0,142278.0 -FERS,2014-01-03,158086.0,158086.0,158086.0,158086.0,-1000.0,3.0,474258.0,474258.0 -FROT,2022-01-25,18500.0,18500.0,18500.0,18500.0,5417.0,366.0,67710.0,67710.0 -FROT,2019-05-03,12000.0,12000.0,12000.0,12000.0,0.0,2.506,300720.0,300720.0 FUBT,2023-03-27,2101.0,2101.0,2101.0,2101.0,1672.0,38.0,79838.0,79838.0 FUBT,2023-01-04,1800.0,1800.0,1800.0,1800.0,-6.0,41.0,73800.0,73800.0 FUBT,2022-06-15,1801.0,1801.0,1801.0,1801.0,1486.0,139.0,250339.0,250339.0 @@ -3983,13 +3620,6 @@ FUBT,2015-04-28,50000.0,50000.0,50000.0,50000.0,0.0,14.0,7000.0,7000.0 FUBT,2015-04-01,50000.0,50000.0,50000.0,50000.0,0.0,130.0,65000.0,65000.0 FUBT,2015-02-27,50000.0,50000.0,50000.0,50000.0,0.0,43.0,21500.0,21500.0 FUBT,2015-01-21,50000.0,50000.0,50000.0,50000.0,0.0,60.0,30000.0,30000.0 -FUBT,2014-11-12,50000.0,50000.0,50000.0,50000.0,0.0,120.0,60000.0,60000.0 -FUBT,2014-10-09,50000.0,50000.0,50000.0,50000.0,0.0,130.0,65000.0,65000.0 -FUBT,2014-07-29,50000.0,50000.0,50000.0,50000.0,-5816.0,32.0,16000.0,16000.0 -FUBT,2014-07-02,1195.0,1195.0,1195.0,1195.0,5560.0,470.0,561650.0,561650.0 -FUBT,2014-07-01,76800.0,76800.0,76800.0,76800.0,295.0,170.0,130560.0,130560.0 -FUBT,2014-06-02,74600.0,74600.0,74600.0,74600.0,177.0,6.0,4476.0,4476.0 -FUBT,2014-02-26,73300.0,73300.0,73300.0,73300.0,-838.0,176.0,129008.0,129008.0 GALE,2024-03-19,30000.0,30000.0,30000.0,30000.0,0.0,25.0,7500.0,7500.0 GALE,2021-11-05,30000.0,30000.0,30000.0,30000.0,-5000.0,6.637,1991.1,1991100.0 GALE,2017-06-27,60000.0,60000.0,60000.0,60000.0,0.0,3.6,2160.0,2160000.0 @@ -4001,7 +3631,6 @@ GDKM,2024-03-15,1240.0,1240.0,1240.0,1240.0,0.0,6.0,7440.0,7440.0 GDKM,2023-11-24,1240.0,1240.0,1240.0,1240.0,223.0,360.0,446400.0,446400.0 GDKM,2022-09-14,1213.0,1213.0,1213.0,1213.0,-296.0,500.0,606500.0,606500.0 GDKM,2017-12-28,1250.0,1250.0,1250.0,1250.0,0.0,500.0,625000.0,625000.0 -GDKM,2014-05-22,1250.0,1250.0,1250.0,1250.0,0.0,355.0,443750.0,443750.0 GECK,2024-10-10,31000.0,31000.0,31000.0,31000.0,-3800.0,57.0,17670.0,17670.0 GECK,2022-05-16,50000.0,50000.0,50000.0,50000.0,0.0,738.0,369000.0,369000.0 GECK,2020-05-12,50000.0,50000.0,50000.0,50000.0,0.0,791.0,395500.0,395500.0 @@ -4017,27 +3646,6 @@ GECT,2019-09-20,50000.0,50000.0,50000.0,50000.0,0.0,799.0,399500.0,399500.0 GECT,2019-01-21,50000.0,50000.0,50000.0,50000.0,0.0,1.132,566000.0,566000.0 GECT,2018-12-26,50000.0,50000.0,50000.0,50000.0,0.0,1.182,591000.0,591000.0 GECT,2018-09-14,50000.0,50000.0,50000.0,50000.0,-826.0,1.155,577500.0,577500.0 -GIMS,2023-03-09,9240.0,9240.0,9240.0,9240.0,0.0,10.0,92400.0,92400.0 -GIMS,2022-12-22,9240.0,9240.0,9240.0,9240.0,0.0,25.0,231000.0,231000.0 -GIMS,2022-10-20,9240.0,9240.0,9240.0,9240.0,0.0,60.0,554400.0,554400.0 -GIMS,2022-10-10,9240.0,9240.0,9240.0,9240.0,0.0,84.0,776160.0,776160.0 -GIMS,2022-10-04,9240.0,9240.0,9240.0,9240.0,0.0,91.0,840840.0,840840.0 -GIMS,2022-09-26,9240.0,9240.0,9240.0,9240.0,0.0,18.0,166320.0,166320.0 -GIMS,2022-08-16,9240.0,9240.0,9240.0,9240.0,0.0,29.0,267960.0,267960.0 -GIMS,2022-06-01,9240.0,9240.0,9240.0,9240.0,0.0,10.0,92400.0,92400.0 -GIMS,2022-05-30,9240.0,9240.0,9240.0,9240.0,0.0,168.0,1552.32,1552320.0 -GIMS,2022-03-02,9240.0,9240.0,9240.0,9240.0,0.0,130.0,1201.2,1201200.0 -GIMS,2021-06-10,9240.0,9240.0,9240.0,9240.0,0.0,61.0,563640.0,563640.0 -GIMS,2021-03-01,9240.0,9240.0,9240.0,9240.0,2996.0,103.0,951720.0,951720.0 -GIMS,2018-09-06,7110.0,7110.0,7110.0,7110.0,-299.0,40.0,284400.0,284400.0 -GIMS,2015-05-27,7329.0,7329.0,7329.0,7329.0,0.0,10.0,73290.0,73290.0 -GIMS,2015-03-03,7329.0,7329.0,7329.0,7329.0,-299.0,13.0,95277.0,95277.0 -GIMS,2014-11-28,7555.0,7555.0,7555.0,7555.0,701.0,24.0,181320.0,181320.0 -GIMS,2014-11-27,7060.0,7060.0,7060.0,7060.0,862.0,35.0,247100.0,247100.0 -GIMS,2014-09-11,6500.0,6500.0,6500.0,6500.0,-1096.0,6.0,39000.0,39000.0 -GIMS,2014-09-10,7300.0,7300.0,7300.0,7300.0,1231.0,10.0,73000.0,73000.0 -GIMS,2014-07-29,6500.0,6500.0,6500.0,6500.0,0.0,24.0,156000.0,156000.0 -GIMS,2014-06-10,6500.0,6500.0,6500.0,6500.0,3000.0,90.0,585000.0,585000.0 GRDN,2024-10-03,31000.0,31000.0,31000.0,31000.0,0.0,33.0,10230.0,10230.0 GRDN,2023-12-21,31000.0,31000.0,31000.0,31000.0,0.0,42.0,13020.0,13020.0 GRDN,2023-12-01,31000.0,31000.0,31000.0,31000.0,0.0,127.0,39370.0,39370.0 @@ -4045,10 +3653,17 @@ GRDN,2022-11-16,31000.0,31000.0,31000.0,31000.0,0.0,233.0,72230.0,72230.0 GRDN,2022-04-07,31000.0,31000.0,31000.0,31000.0,0.0,158.0,48980.0,48980.0 GRDN,2021-05-27,31000.0,31000.0,31000.0,31000.0,0.0,159.0,49290.0,49290.0 GRDN,2018-05-09,31000.0,31000.0,31000.0,31000.0,0.0,1.625,503750.0,503750.0 -GRDN,2014-12-10,31000.0,31000.0,31000.0,31000.0,0.0,176.0,54560.0,54560.0 -GRDN,2014-11-24,31000.0,31000.0,31000.0,31000.0,0.0,55.0,17050.0,17050.0 -GRDN,2014-10-31,31000.0,31000.0,31000.0,31000.0,0.0,82.0,25420.0,25420.0 -GRDN,2014-10-14,31000.0,31000.0,31000.0,31000.0,0.0,73.0,22630.0,22630.0 +GRNT,2025-01-17,1957.0,1957.0,1860.0,1905.59,29.0,445.0,847989.0,847989.0 +GRNT,2025-01-16,1900.0,1900.0,1900.0,1900.0,265.0,20.0,38000.0,38000.0 +GRNT,2025-01-15,1851.0,1860.0,1850.0,1850.9,5.0,1.242,2298.82,2298820.0 +GRNT,2025-01-14,1850.0,1850.0,1850.0,1850.0,-54.0,69.0,127650.0,127650.0 +GRNT,2025-01-13,1860.0,1860.0,1860.0,1860.0,0.0,200.0,372000.0,372000.0 +GRNT,2025-01-10,1860.0,1860.0,1860.0,1860.0,-206.0,1.0,1860.0,7440000.0 +GRNT,2025-01-09,1899.0,1900.0,1899.0,1899.12,266.0,26.0,49377.0,49377.0 +GRNT,2025-01-08,1850.0,1850.0,1850.0,1850.0,-1.0,200.0,370000.0,370000.0 +GRNT,2025-01-03,1900.0,1900.0,1850.0,1850.12,-48.0,401.0,741900.0,741900.0 +GRNT,2025-01-02,1859.0,1859.0,1859.0,1859.0,0.0,97.0,180323.0,180323.0 +GRNT,2024-12-30,1859.0,1859.0,1859.0,1859.0,299.0,3.0,5577.0,5577.0 GRNT,2024-12-27,1810.0,1810.0,1790.0,1804.95,53.0,960.0,1732.75,1732750.0 GRNT,2024-12-25,1790.0,1800.0,1790.0,1795.45,106.0,11.0,19750.0,19750.0 GRNT,2024-12-24,1800.0,1800.0,1760.0,1776.67,-130.0,72.0,127920.0,127920.0 @@ -5955,222 +5570,6 @@ GRNT,2015-01-12,58000.0,58000.0,58000.0,58000.0,19.0,100.0,58000.0,58000.0 GRNT,2015-01-09,58000.0,58000.0,57800.0,57888.0,4.0,137.0,79306.0,79306.0 GRNT,2015-01-08,58000.0,58000.0,57800.0,57865.0,11.0,614.0,355292.0,355292.0 GRNT,2015-01-05,57800.0,57800.0,57800.0,57800.0,-284.0,20.0,11560.0,11560.0 -GRNT,2014-12-30,59500.0,59600.0,59400.0,59491.0,-18.0,3.013,1792.458,1792458.0 -GRNT,2014-12-29,59500.0,59700.0,59500.0,59600.0,267.0,1.0,596000.0,596000.0 -GRNT,2014-12-26,58100.0,58500.0,58000.0,58050.0,257.0,1.491,865530.0,865530.0 -GRNT,2014-12-25,57000.0,57000.0,56000.0,56593.0,-71.0,123.0,69610.0,69610.0 -GRNT,2014-12-24,57000.0,57000.0,57000.0,57000.0,138.0,2.63,1499.1,1499100.0 -GRNT,2014-12-23,56600.0,57000.0,56000.0,56225.0,40.0,1.53,860240.0,860240.0 -GRNT,2014-12-22,56000.0,56000.0,56000.0,56000.0,-175.0,500.0,280000.0,280000.0 -GRNT,2014-12-19,57000.0,57000.0,57000.0,57000.0,13.0,200.0,114000.0,114000.0 -GRNT,2014-12-17,55500.0,57000.0,55500.0,56927.0,-13.0,409.0,232830.0,232830.0 -GRNT,2014-12-16,57000.0,57000.0,57000.0,57000.0,-159.0,350.0,199500.0,199500.0 -GRNT,2014-12-12,58000.0,58100.0,56000.0,57923.0,155.0,17.741,10276.138,10276138.0 -GRNT,2014-12-09,56000.0,57300.0,56000.0,57040.0,-27.0,500.0,285200.0,285200.0 -GRNT,2014-12-05,57500.0,57500.0,57100.0,57192.0,34.0,2.658,1520.154,1520154.0 -GRNT,2014-12-04,57000.0,57000.0,57000.0,57000.0,-2.0,622.0,354540.0,354540.0 -GRNT,2014-12-02,57300.0,57300.0,56200.0,57013.0,145.0,5.522,3148.265,3148265.0 -GRNT,2014-12-01,56200.0,56200.0,56200.0,56200.0,-140.0,100.0,56200.0,56200.0 -GRNT,2014-11-28,57000.0,57000.0,57000.0,57000.0,0.0,778.0,443460.0,443460.0 -GRNT,2014-11-27,57000.0,57000.0,57000.0,57000.0,0.0,100.0,57000.0,57000.0 -GRNT,2014-11-26,57000.0,57000.0,57000.0,57000.0,0.0,20.0,11400.0,11400.0 -GRNT,2014-11-25,57000.0,57000.0,57000.0,57000.0,-52.0,310.0,176700.0,176700.0 -GRNT,2014-11-21,57300.0,57300.0,57300.0,57300.0,47.0,329.0,188517.0,188517.0 -GRNT,2014-11-20,57000.0,57900.0,56900.0,57033.0,130.0,6.991,3987.21,3987210.0 -GRNT,2014-11-19,57000.0,57000.0,56000.0,56299.0,-203.0,428.0,240960.0,240960.0 -GRNT,2014-11-18,57500.0,57500.0,57400.0,57467.0,-15.0,1.194,686156.0,686156.0 -GRNT,2014-11-17,58000.0,58000.0,57500.0,57551.0,4.0,390.0,224450.0,224450.0 -GRNT,2014-11-14,57600.0,57600.0,57500.0,57528.0,1.0,266.0,153025.0,153025.0 -GRNT,2014-11-13,57500.0,57600.0,57500.0,57523.0,52.0,452.0,260002.0,260002.0 -GRNT,2014-11-12,58000.0,58000.0,56900.0,57225.0,210.0,1.399,800573.0,800573.0 -GRNT,2014-11-11,57000.0,57000.0,55900.0,56046.0,-66.0,756.0,423710.0,423710.0 -GRNT,2014-11-10,56300.0,56600.0,56300.0,56420.0,-13.0,1.07,603690.0,603690.0 -GRNT,2014-11-07,56500.0,56500.0,56300.0,56496.0,241.0,1.022,577386.0,577386.0 -GRNT,2014-11-06,58000.0,58000.0,54900.0,55164.0,209.0,10.468,5774.586,5774586.0 -GRNT,2014-11-05,54000.0,54100.0,54000.0,54036.0,7.0,559.0,302060.0,302060.0 -GRNT,2014-11-04,54000.0,54000.0,54000.0,54000.0,0.0,525.0,283500.0,283500.0 -GRNT,2014-11-03,54000.0,54000.0,54000.0,54000.0,0.0,1.284,693360.0,693360.0 -GRNT,2014-10-31,54000.0,54000.0,54000.0,54000.0,12.0,1.268,684720.0,684720.0 -GRNT,2014-10-30,54000.0,54000.0,53900.0,53937.0,9.0,859.0,463317.0,463317.0 -GRNT,2014-10-29,53600.0,54000.0,53600.0,53886.0,-166.0,280.0,150880.0,150880.0 -GRNT,2014-10-28,54900.0,54900.0,54100.0,54798.0,128.0,1.6,876760.0,876760.0 -GRNT,2014-10-27,54500.0,54900.0,53000.0,54105.0,26.0,3.226,1745.428,1745428.0 -GRNT,2014-10-24,53500.0,54900.0,53500.0,53963.0,52.0,130.0,70152.0,70152.0 -GRNT,2014-10-22,54000.0,54000.0,53000.0,53684.0,327.0,2.928,1571.88,1571880.0 -GRNT,2014-10-21,52000.0,52000.0,51900.0,51986.0,-3.0,350.0,181950.0,181950.0 -GRNT,2014-10-20,52000.0,52000.0,52000.0,52000.0,-214.0,46.0,23920.0,23920.0 -GRNT,2014-10-17,53500.0,53500.0,53000.0,53137.0,58.0,971.0,515960.0,515960.0 -GRNT,2014-10-16,53000.0,53000.0,52000.0,52833.0,-86.0,720.0,380400.0,380400.0 -GRNT,2014-10-15,53400.0,53500.0,53000.0,53289.0,-59.0,762.0,406063.0,406063.0 -GRNT,2014-10-14,53000.0,54000.0,53000.0,53604.0,-254.0,1.067,571960.0,571960.0 -GRNT,2014-10-13,55000.0,55000.0,55000.0,55000.0,0.0,100.0,55000.0,55000.0 -GRNT,2014-10-10,55200.0,55200.0,54500.0,55000.0,5.0,10.517,5784.33,5784330.0 -GRNT,2014-10-09,55200.0,55200.0,53400.0,54975.0,83.0,6.168,3390.884,3390884.0 -GRNT,2014-10-08,52500.0,56600.0,52500.0,54521.0,268.0,1.801,981926.0,981926.0 -GRNT,2014-10-07,53100.0,53100.0,53100.0,53100.0,311.0,110.0,58410.0,58410.0 -GRNT,2014-10-06,51500.0,51500.0,51500.0,51500.0,287.0,188.0,96820.0,96820.0 -GRNT,2014-10-03,50200.0,50200.0,50000.0,50062.0,12.0,323.0,161700.0,161700.0 -GRNT,2014-10-02,50000.0,50000.0,50000.0,50000.0,544.0,544.0,272000.0,272000.0 -GRNT,2014-10-01,47500.0,47500.0,46100.0,47421.0,230.0,530.0,251330.0,251330.0 -GRNT,2014-09-30,46500.0,46500.0,46000.0,46357.0,255.0,350.0,162250.0,162250.0 -GRNT,2014-09-29,46000.0,46000.0,45100.0,45205.0,-173.0,717.0,324123.0,324123.0 -GRNT,2014-09-26,46000.0,46000.0,46000.0,46000.0,-10.0,542.0,249320.0,249320.0 -GRNT,2014-09-25,46000.0,46100.0,46000.0,46048.0,6.0,1.258,579280.0,579280.0 -GRNT,2014-09-24,46100.0,46100.0,45500.0,46020.0,388.0,1.613,742303.0,742303.0 -GRNT,2014-09-23,44500.0,44500.0,44100.0,44300.0,38.0,100.0,44300.0,44300.0 -GRNT,2014-09-22,44500.0,44500.0,44000.0,44132.0,-31.0,1.899,838060.0,838060.0 -GRNT,2014-09-19,44500.0,44500.0,44000.0,44270.0,154.0,940.0,416134.0,416134.0 -GRNT,2014-09-18,43600.0,43600.0,43600.0,43600.0,-125.0,116.0,50576.0,50576.0 -GRNT,2014-09-17,44000.0,44500.0,44000.0,44150.0,-41.0,614.0,271080.0,271080.0 -GRNT,2014-09-15,44500.0,44500.0,44000.0,44331.0,48.0,533.0,236285.0,236285.0 -GRNT,2014-09-12,44500.0,44500.0,44000.0,44118.0,-48.0,916.0,404125.0,404125.0 -GRNT,2014-09-11,44500.0,44500.0,44000.0,44329.0,63.0,1.462,648095.0,648095.0 -GRNT,2014-09-10,44000.0,44100.0,44000.0,44052.0,150.0,1.43,629950.0,629950.0 -GRNT,2014-09-09,43500.0,43500.0,42600.0,43400.0,27.0,45.0,19530.0,19530.0 -GRNT,2014-09-05,43500.0,43500.0,43000.0,43282.0,-50.0,459.0,198665.0,198665.0 -GRNT,2014-09-03,43500.0,43500.0,43500.0,43500.0,0.0,529.0,230115.0,230115.0 -GRNT,2014-09-02,43500.0,43500.0,43500.0,43500.0,118.0,750.0,326250.0,326250.0 -GRNT,2014-09-01,43000.0,43000.0,42900.0,42992.0,68.0,1.452,624239.0,624239.0 -GRNT,2014-08-29,43000.0,43000.0,42100.0,42700.0,178.0,600.0,256200.0,256200.0 -GRNT,2014-08-27,42000.0,42000.0,41500.0,41953.0,109.0,3.032,1272.014,1272014.0 -GRNT,2014-08-26,41500.0,41500.0,41500.0,41500.0,0.0,677.0,280955.0,280955.0 -GRNT,2014-08-22,41500.0,41500.0,41500.0,41500.0,247.0,200.0,83000.0,83000.0 -GRNT,2014-08-21,40500.0,40500.0,40500.0,40500.0,0.0,26.0,10530.0,10530.0 -GRNT,2014-08-20,40500.0,40500.0,40500.0,40500.0,-93.0,55.0,22275.0,22275.0 -GRNT,2014-08-19,40000.0,41000.0,40000.0,40882.0,220.0,340.0,139000.0,139000.0 -GRNT,2014-08-14,40000.0,40000.0,40000.0,40000.0,0.0,325.0,130000.0,130000.0 -GRNT,2014-08-13,40000.0,40000.0,40000.0,40000.0,0.0,100.0,40000.0,40000.0 -GRNT,2014-08-12,40000.0,40000.0,40000.0,40000.0,0.0,140.0,56000.0,56000.0 -GRNT,2014-08-11,40000.0,40000.0,40000.0,40000.0,0.0,38.0,15200.0,15200.0 -GRNT,2014-08-08,40000.0,40000.0,40000.0,40000.0,0.0,500.0,200000.0,200000.0 -GRNT,2014-08-07,40000.0,40000.0,40000.0,40000.0,0.0,1.1,440000.0,440000.0 -GRNT,2014-08-06,40000.0,40000.0,40000.0,40000.0,-50.0,100.0,40000.0,40000.0 -GRNT,2014-08-05,40200.0,40200.0,40200.0,40200.0,-195.0,50.0,20100.0,20100.0 -GRNT,2014-08-01,41000.0,41000.0,41000.0,41000.0,-49.0,1.75,717500.0,717500.0 -GRNT,2014-07-29,41200.0,41200.0,41200.0,41200.0,36.0,1.4,576800.0,576800.0 -GRNT,2014-07-25,41200.0,41200.0,40000.0,41053.0,263.0,850.0,348948.0,348948.0 -GRNT,2014-07-24,40000.0,40000.0,40000.0,40000.0,127.0,370.0,148000.0,148000.0 -GRNT,2014-07-23,39500.0,39500.0,39500.0,39500.0,0.0,200.0,79000.0,79000.0 -GRNT,2014-07-22,39500.0,39500.0,39500.0,39500.0,0.0,156.0,61620.0,61620.0 -GRNT,2014-07-21,39500.0,39500.0,39500.0,39500.0,128.0,1.844,728380.0,728380.0 -GRNT,2014-07-16,39000.0,39000.0,39000.0,39000.0,0.0,100.0,39000.0,39000.0 -GRNT,2014-07-15,39000.0,39000.0,39000.0,39000.0,0.0,80.0,31200.0,31200.0 -GRNT,2014-07-11,39000.0,39000.0,39000.0,39000.0,-127.0,1.077,420030.0,420030.0 -GRNT,2014-07-10,39500.0,39500.0,39500.0,39500.0,83.0,1.0,395000.0,395000.0 -GRNT,2014-07-04,39500.0,39500.0,39000.0,39173.0,-182.0,153.0,59935.0,59935.0 -GRNT,2014-07-03,39900.0,39900.0,39900.0,39900.0,-99.0,500.0,199500.0,199500.0 -GRNT,2014-07-02,40300.0,40300.0,40300.0,40300.0,281.0,50.0,20150.0,20150.0 -GRNT,2014-07-01,39200.0,39200.0,39200.0,39200.0,-644.0,80.0,31360.0,31360.0 -GRNT,2014-06-30,41900.0,41900.0,41900.0,41900.0,744.0,50.0,20950.0,20950.0 -GRNT,2014-06-27,39000.0,39000.0,39000.0,39000.0,-36.0,60.0,23400.0,23400.0 -GRNT,2014-06-25,39000.0,39200.0,39000.0,39141.0,-215.0,320.0,125250.0,125250.0 -GRNT,2014-06-24,40000.0,40000.0,40000.0,40000.0,0.0,55.0,22000.0,22000.0 -GRNT,2014-06-23,40000.0,40000.0,40000.0,40000.0,256.0,260.0,104000.0,104000.0 -GRNT,2014-06-19,39000.0,39000.0,39000.0,39000.0,-135.0,102.0,39780.0,39780.0 -GRNT,2014-06-18,39000.0,40000.0,39000.0,39532.0,-349.0,855.0,338000.0,338000.0 -GRNT,2014-06-17,41000.0,41100.0,40000.0,40962.0,114.0,795.0,325650.0,325650.0 -GRNT,2014-06-16,40500.0,40500.0,40500.0,40500.0,125.0,30.0,12150.0,12150.0 -GRNT,2014-06-13,40000.0,40000.0,40000.0,40000.0,-9.0,350.0,140000.0,140000.0 -GRNT,2014-06-12,40000.0,40100.0,40000.0,40037.0,9.0,1.353,541700.0,541700.0 -GRNT,2014-06-11,40000.0,40000.0,40000.0,40000.0,-169.0,100.0,40000.0,40000.0 -GRNT,2014-06-10,40000.0,41000.0,40000.0,40688.0,-161.0,160.0,65100.0,65100.0 -GRNT,2014-06-09,41200.0,42000.0,41200.0,41355.0,-154.0,287.0,118690.0,118690.0 -GRNT,2014-06-05,42000.0,42000.0,42000.0,42000.0,0.0,600.0,252000.0,252000.0 -GRNT,2014-06-04,42000.0,42000.0,42000.0,42000.0,0.0,370.0,155400.0,155400.0 -GRNT,2014-06-03,42000.0,42000.0,42000.0,42000.0,-1.0,200.0,84000.0,84000.0 -GRNT,2014-05-30,42000.0,42100.0,42000.0,42003.0,-199.0,564.0,236896.0,236896.0 -GRNT,2014-05-29,43000.0,43000.0,42100.0,42858.0,169.0,534.0,228864.0,228864.0 -GRNT,2014-05-28,43000.0,43000.0,42000.0,42146.0,-115.0,103.0,43410.0,43410.0 -GRNT,2014-05-27,42800.0,42800.0,41100.0,42638.0,137.0,210.0,89540.0,89540.0 -GRNT,2014-05-26,42100.0,42100.0,42000.0,42063.0,-263.0,187.0,78657.0,78657.0 -GRNT,2014-05-23,43200.0,43200.0,43200.0,43200.0,286.0,292.0,126144.0,126144.0 -GRNT,2014-05-21,42000.0,42000.0,42000.0,42000.0,-278.0,20.0,8400.0,8400.0 -GRNT,2014-05-19,43200.0,43200.0,43200.0,43200.0,-290.0,450.0,194400.0,194400.0 -GRNT,2014-05-16,44500.0,44500.0,44400.0,44492.0,-276.0,1.03,458270.0,458270.0 -GRNT,2014-05-15,46000.0,46000.0,45100.0,45755.0,245.0,1.77,809870.0,809870.0 -GRNT,2014-05-14,45000.0,45000.0,43100.0,44661.0,118.0,1.989,888310.0,888310.0 -GRNT,2014-05-13,44000.0,44500.0,44000.0,44140.0,147.0,700.0,308980.0,308980.0 -GRNT,2014-05-12,43500.0,43500.0,43500.0,43500.0,9.0,890.0,387150.0,387150.0 -GRNT,2014-05-09,44000.0,44000.0,42900.0,43459.0,114.0,1.329,577570.0,577570.0 -GRNT,2014-05-08,43000.0,43000.0,42500.0,42970.0,-19.0,200.0,85940.0,85940.0 -GRNT,2014-05-07,43000.0,43500.0,42900.0,43052.0,221.0,1.545,665150.0,665150.0 -GRNT,2014-05-06,42500.0,42500.0,42000.0,42123.0,150.0,2.031,855520.0,855520.0 -GRNT,2014-05-05,41500.0,41500.0,41500.0,41500.0,0.0,500.0,207500.0,207500.0 -GRNT,2014-05-02,41500.0,41500.0,41500.0,41500.0,122.0,752.0,312080.0,312080.0 -GRNT,2014-04-30,41000.0,41000.0,41000.0,41000.0,-3.0,225.0,92250.0,92250.0 -GRNT,2014-04-29,41000.0,41500.0,41000.0,41012.0,-11.0,410.0,168150.0,168150.0 -GRNT,2014-04-28,41000.0,41100.0,41000.0,41056.0,-244.0,1.267,520180.0,520180.0 -GRNT,2014-04-25,42900.0,42900.0,40000.0,42081.0,528.0,1.321,555892.0,555892.0 -GRNT,2014-04-24,40000.0,40000.0,39500.0,39970.0,-8.0,1.665,665500.0,665500.0 -GRNT,2014-04-23,40000.0,40000.0,40000.0,40000.0,189.0,300.0,120000.0,120000.0 -GRNT,2014-04-22,39100.0,40000.0,39100.0,39259.0,-185.0,508.0,199438.0,199438.0 -GRNT,2014-04-17,40000.0,40000.0,40000.0,40000.0,0.0,150.0,60000.0,60000.0 -GRNT,2014-04-16,40000.0,40000.0,40000.0,40000.0,0.0,505.0,202000.0,202000.0 -GRNT,2014-04-15,40000.0,40000.0,40000.0,40000.0,0.0,30.0,12000.0,12000.0 -GRNT,2014-04-11,40000.0,40000.0,40000.0,40000.0,-195.0,768.0,307200.0,307200.0 -GRNT,2014-04-10,40000.0,41500.0,40000.0,40796.0,-238.0,1.115,454875.0,454875.0 -GRNT,2014-04-09,41500.0,43500.0,41500.0,41791.0,-114.0,1.003,419165.0,419165.0 -GRNT,2014-04-08,42500.0,42500.0,42000.0,42271.0,761.0,2.143,905870.0,905870.0 -GRNT,2014-04-07,40000.0,40000.0,39200.0,39281.0,321.0,1.902,747134.0,747134.0 -GRNT,2014-04-04,39000.0,39000.0,38000.0,38061.0,86.0,817.0,310960.0,310960.0 -GRNT,2014-04-03,37700.0,38000.0,37700.0,37736.0,-69.0,1.25,471700.0,471700.0 -GRNT,2014-04-02,38000.0,38000.0,38000.0,38000.0,0.0,749.0,284620.0,284620.0 -GRNT,2014-04-01,38000.0,38000.0,38000.0,38000.0,0.0,785.0,298300.0,298300.0 -GRNT,2014-03-31,38000.0,38000.0,38000.0,38000.0,-242.0,300.0,114000.0,114000.0 -GRNT,2014-03-27,38900.0,39000.0,38900.0,38943.0,195.0,117.0,45563.0,45563.0 -GRNT,2014-03-26,38200.0,38200.0,38200.0,38200.0,-205.0,705.0,269310.0,269310.0 -GRNT,2014-03-25,39000.0,39000.0,39000.0,39000.0,-1.0,73.0,28470.0,28470.0 -GRNT,2014-03-21,39000.0,39100.0,39000.0,39005.0,1.0,687.0,267963.0,267963.0 -GRNT,2014-03-19,39000.0,39000.0,39000.0,39000.0,-1.0,17.0,6630.0,6630.0 -GRNT,2014-03-18,39000.0,39100.0,39000.0,39003.0,-25.0,500.0,195017.0,195017.0 -GRNT,2014-03-17,39100.0,39100.0,39100.0,39100.0,-86.0,12.0,4692.0,4692.0 -GRNT,2014-03-14,39500.0,39500.0,39100.0,39438.0,17.0,734.0,289474.0,289474.0 -GRNT,2014-03-13,40000.0,40000.0,39000.0,39372.0,95.0,269.0,105910.0,105910.0 -GRNT,2014-03-12,39000.0,39000.0,39000.0,39000.0,0.0,764.0,297960.0,297960.0 -GRNT,2014-03-11,39000.0,39000.0,39000.0,39000.0,3.0,600.0,234000.0,234000.0 -GRNT,2014-03-10,39000.0,39000.0,38600.0,38989.0,-129.0,1.071,417570.0,417570.0 -GRNT,2014-03-07,39500.0,39500.0,39500.0,39500.0,25.0,110.0,43450.0,43450.0 -GRNT,2014-03-06,39400.0,39400.0,39400.0,39400.0,166.0,176.0,69344.0,69344.0 -GRNT,2014-03-04,39500.0,39500.0,38500.0,38757.0,72.0,202.0,78290.0,78290.0 -GRNT,2014-03-03,38500.0,38500.0,38100.0,38480.0,-5.0,589.0,226645.0,226645.0 -GRNT,2014-02-28,38500.0,38500.0,38500.0,38500.0,132.0,78.0,30030.0,30030.0 -GRNT,2014-02-27,38000.0,38000.0,38000.0,38000.0,0.0,150.0,57000.0,57000.0 -GRNT,2014-02-26,38000.0,38000.0,38000.0,38000.0,0.0,314.0,119320.0,119320.0 -GRNT,2014-02-25,38000.0,38000.0,38000.0,38000.0,0.0,290.0,110200.0,110200.0 -GRNT,2014-02-24,38000.0,38000.0,38000.0,38000.0,-290.0,100.0,38000.0,38000.0 -GRNT,2014-02-21,39500.0,39500.0,39100.0,39133.0,-290.0,120.0,46960.0,46960.0 -GRNT,2014-02-19,40300.0,40300.0,40300.0,40300.0,456.0,390.0,157170.0,157170.0 -GRNT,2014-02-18,39000.0,39000.0,37500.0,38544.0,568.0,1.773,683392.0,683392.0 -GRNT,2014-02-17,36400.0,36500.0,36400.0,36472.0,75.0,360.0,131300.0,131300.0 -GRNT,2014-02-14,36200.0,36200.0,36200.0,36200.0,-243.0,29.0,10498.0,10498.0 -GRNT,2014-02-13,37100.0,37100.0,37100.0,37100.0,-209.0,226.0,83846.0,83846.0 -GRNT,2014-02-12,37500.0,38000.0,37500.0,37892.0,-42.0,319.0,120875.0,120875.0 -GRNT,2014-02-11,38100.0,38100.0,38000.0,38050.0,-244.0,100.0,38050.0,38050.0 -GRNT,2014-02-10,39000.0,39000.0,39000.0,39000.0,512.0,50.0,19500.0,19500.0 -GRNT,2014-02-06,37100.0,37100.0,37100.0,37100.0,-725.0,24.0,8904.0,8904.0 -GRNT,2014-01-31,40000.0,40000.0,40000.0,40000.0,101.0,500.0,200000.0,200000.0 -GRNT,2014-01-30,39600.0,39600.0,39600.0,39600.0,286.0,350.0,138600.0,138600.0 -GRNT,2014-01-29,38500.0,38500.0,38500.0,38500.0,-562.0,43.0,16555.0,16555.0 -GRNT,2014-01-27,40800.0,40800.0,40700.0,40792.0,-10.0,1.235,503780.0,503780.0 -GRNT,2014-01-24,41700.0,41700.0,40500.0,40831.0,82.0,724.0,295620.0,295620.0 -GRNT,2014-01-23,40500.0,40500.0,40500.0,40500.0,658.0,175.0,70875.0,70875.0 -GRNT,2014-01-22,38000.0,38000.0,38000.0,38000.0,139.0,50.0,19000.0,19000.0 -GRNT,2014-01-21,37500.0,37500.0,37000.0,37480.0,45.0,1.405,526600.0,526600.0 -GRNT,2014-01-20,37500.0,37500.0,36800.0,37313.0,223.0,795.0,296640.0,296640.0 -GRNT,2014-01-17,36500.0,36500.0,36500.0,36500.0,-135.0,434.0,158410.0,158410.0 -GRNT,2014-01-16,37000.0,37000.0,37000.0,37000.0,278.0,200.0,74000.0,74000.0 -GRNT,2014-01-15,36000.0,36000.0,36000.0,36000.0,51.0,997.0,358920.0,358920.0 -GRNT,2014-01-13,36000.0,36000.0,35500.0,35817.0,-51.0,1.228,439830.0,439830.0 -GRNT,2014-01-10,36000.0,36000.0,36000.0,36000.0,0.0,270.0,97200.0,97200.0 -GRNT,2014-01-09,36000.0,36000.0,36000.0,36000.0,50.0,1.052,378720.0,378720.0 -GRNT,2014-01-08,35500.0,36000.0,35500.0,35820.0,-50.0,1.638,586730.0,586730.0 -GRNT,2014-01-03,36000.0,36000.0,36000.0,36000.0,-1.0,1.5,540000.0,540000.0 -GRNT,2014-01-02,35900.0,36300.0,35900.0,36003.0,1.0,4.445,1600.33,1600330.0 -GRSN,2017-02-09,15000.0,15000.0,15000.0,15000.0,0.0,973.0,145950.0,145950.0 -GRSN,2017-02-07,15000.0,15000.0,15000.0,15000.0,0.0,400.0,60000.0,60000.0 -GRSN,2016-08-24,15000.0,15000.0,15000.0,15000.0,0.0,800.0,120000.0,120000.0 -GRSN,2016-07-22,15000.0,15000.0,15000.0,15000.0,0.0,250.0,37500.0,37500.0 -GRSN,2016-03-15,15000.0,15000.0,15000.0,15000.0,-7561.0,200.0,30000.0,30000.0 GRZD,2017-07-10,2250.0,2250.0,2250.0,2250.0,227.0,262.0,589500.0,589500.0 GRZD,2015-06-25,2200.0,2200.0,2200.0,2200.0,12495.0,46.0,101200.0,101200.0 GRZD,2015-02-23,97800.0,97800.0,97800.0,97800.0,295.0,41.0,40098.0,40098.0 @@ -6205,7 +5604,9 @@ GTRG,2016-05-11,3000.0,3000.0,3000.0,3000.0,0.0,3.0,9000.0,9000.0 GTRG,2015-07-06,3000.0,3000.0,3000.0,3000.0,0.0,16.0,48000.0,48000.0 IJUG,2024-10-01,9225.0,9225.0,9225.0,9225.0,30354.0,48.0,442800.0,3210300.0 IJUG,2021-03-19,2286.0,2286.0,2286.0,2286.0,0.0,75.0,171450.0,171450.0 -IJUG,2014-07-16,2286.0,2286.0,2286.0,2286.0,0.0,27.0,61722.0,61722.0 +INB,2025-01-17,3900.0,3900.0,3900.0,3900.0,101.0,50.0,195000.0,195000.0 +INB,2025-01-15,3861.0,3861.0,3861.0,3861.0,121.0,132.0,509652.0,509652.0 +INB,2025-01-03,3815.0,3815.0,3815.0,3815.0,37.0,100.0,381500.0,381500.0 INB,2024-12-23,3801.0,3801.0,3801.0,3801.0,-377.0,100.0,380100.0,380100.0 INB,2024-12-20,3950.0,3950.0,3950.0,3950.0,257.0,89.0,351550.0,351550.0 INB,2024-12-18,3851.0,3851.0,3851.0,3851.0,-126.0,16.0,61616.0,61616.0 @@ -6262,7 +5663,6 @@ INB,2021-11-03,3112.0,3112.0,3112.0,3112.0,-299.0,49.0,152488.0,152488.0 INB,2021-09-13,3208.0,3208.0,3208.0,3208.0,2832.0,13.0,41704.0,41704.0 INB,2021-07-30,2500.0,2500.0,2500.0,2500.0,-5000.0,6.0,15000.0,15000.0 INB,2015-04-27,5000.0,5000.0,5000.0,5000.0,0.0,21.0,105000.0,105000.0 -INB,2014-07-23,5000.0,5000.0,5000.0,5000.0,-2308.0,1.0,5000.0,1665000.0 INDI,2024-12-25,25700.0,25700.0,25700.0,25700.0,0.0,13.325,3424.525,3424525.0 INDI,2021-11-05,25700.0,25700.0,25700.0,25700.0,0.0,13.325,3424.525,3424525.0 INDI,2019-05-31,25700.0,25700.0,25700.0,25700.0,0.0,7.412,1904.884,1904884.0 @@ -6271,12 +5671,6 @@ INDI,2018-05-09,25700.0,25700.0,25700.0,25700.0,280.0,3.56,914920.0,914920.0 INDI,2017-07-12,25000.0,25000.0,25000.0,25000.0,0.0,6.625,1656.25,1656250.0 INDI,2017-07-10,25000.0,25000.0,25000.0,25000.0,0.0,6.7,1675.0,1675000.0 INDI,2017-07-04,25000.0,25000.0,25000.0,25000.0,3889.0,7.832,1958.0,1958000.0 -INEK,2021-11-11,1800.0,1800.0,1800.0,1800.0,0.0,4.0,7200.0,7200000.0 -INEK,2021-11-09,1800.0,1800.0,1800.0,1800.0,0.0,4.303,7745.4,7745400.0 -INEK,2021-08-30,1800.0,1800.0,1800.0,1800.0,20000.0,7.85,14130.0,14130000.0 -INEK,2017-06-28,60000.0,60000.0,60000.0,60000.0,0.0,3.583,2149.8,2149800.0 -INEK,2017-06-23,60000.0,60000.0,60000.0,60000.0,0.0,3.6,2160.0,2160000.0 -INEK,2017-06-20,60000.0,60000.0,60000.0,60000.0,-212.0,4.106,2463.6,2463600.0 INOV,2024-12-25,79600.0,79600.0,79600.0,79600.0,298.0,14.0,11144.0,11144.0 INPR,2022-08-03,4500.0,4500.0,4500.0,4500.0,0.0,128.0,576000.0,576000.0 INPR,2021-03-22,4500.0,4500.0,4500.0,4500.0,20000.0,16.0,72000.0,72000.0 @@ -6300,7 +5694,6 @@ INPR,2019-10-10,1500.0,1500.0,1500.0,1500.0,14194.0,224.0,336000.0,336000.0 INPR,2019-10-01,62000.0,62000.0,62000.0,62000.0,0.0,161.0,99820.0,99820.0 INPR,2016-11-03,62000.0,62000.0,62000.0,62000.0,0.0,50.0,31000.0,31000.0 INPR,2016-04-06,62000.0,62000.0,62000.0,62000.0,0.0,129.0,79980.0,79980.0 -INTP,2014-07-04,2140.0,2140.0,2140.0,2140.0,-8872.0,520.0,1112.8,1112800.0 JAKO,2024-05-07,9500.0,9500.0,9500.0,9500.0,215.0,307.0,29165.0,29165.0 JAKO,2024-04-17,9300.0,9300.0,9300.0,9300.0,220.0,307.0,28551.0,28551.0 JULI,2024-12-04,37200.0,37200.0,37200.0,37200.0,0.0,20.0,7440.0,7440.0 @@ -6309,19 +5702,12 @@ JULI,2017-02-23,37200.0,37200.0,37200.0,37200.0,0.0,982.0,365304.0,365304.0 JUSK,2024-08-16,5050.0,5050.0,5050.0,5050.0,100.0,79.0,398950.0,398950.0 JUSK,2024-01-05,5000.0,5000.0,5000.0,5000.0,6129.0,62.0,310000.0,310000.0 JUSK,2020-03-13,3100.0,3100.0,3100.0,3100.0,-5523.0,3.0,9300.0,9300.0 -JUSK,2014-07-10,6925.0,6925.0,6925.0,6925.0,12339.0,20.0,138500.0,138500.0 KARO,2024-04-15,1538.0,1538.0,1538.0,1538.0,-1709.0,649.0,998162.0,998162.0 KARO,2023-03-17,1855.0,1855.0,1855.0,1855.0,17360.0,523.0,970165.0,970165.0 KARO,2022-06-14,67800.0,67800.0,67800.0,67800.0,288.0,480.0,325440.0,325440.0 KARO,2018-01-17,65900.0,65900.0,65900.0,65900.0,297.0,1.65,1087.35,1087350.0 KARO,2016-06-10,64000.0,64000.0,64000.0,64000.0,289.0,212.0,135680.0,135680.0 KARO,2015-11-26,62200.0,62200.0,62200.0,62200.0,0.0,448.0,278656.0,278656.0 -KARO,2014-10-28,62200.0,62200.0,62200.0,62200.0,-296.0,2.153,1339.166,1339166.0 -KDFO,2020-06-19,1235.0,1235.0,1235.0,1235.0,10049.0,1.0,1235.0,1235.0 -KDFO,2018-04-10,61600.0,61600.0,61600.0,61600.0,0.0,300.0,184800.0,184800.0 -KDFO,2017-12-28,61600.0,61600.0,61600.0,61600.0,0.0,200.0,123200.0,123200.0 -KDFO,2017-07-05,61600.0,61600.0,61600.0,61600.0,0.0,750.0,462000.0,462000.0 -KDFO,2017-05-04,61600.0,61600.0,61600.0,61600.0,0.0,750.0,462000.0,462000.0 KJUBI,2024-12-19,1164.0,1164.0,1164.0,1164.0,-300.0,50.0,58200.0,58200.0 KJUBI,2024-06-28,1200.0,1200.0,1200.0,1200.0,-361.0,15.0,18000.0,18000.0 KJUBI,2024-05-31,1245.0,1245.0,1245.0,1245.0,0.0,55.0,68475.0,68475.0 @@ -6442,14 +5828,18 @@ KJUBI,2015-08-12,90000.0,90000.0,90000.0,90000.0,0.0,28.0,25200.0,25200.0 KJUBI,2015-08-10,90000.0,90000.0,90000.0,90000.0,-1000.0,100.0,90000.0,90000.0 KJUBI,2015-07-24,1000.0,1000.0,1000.0,1000.0,-566.0,50.0,50000.0,50000.0 KJUBI,2015-06-24,1060.0,1060.0,1060.0,1060.0,-2933.0,10.0,10600.0,10600.0 -KJUBI,2014-12-26,1500.0,1500.0,1500.0,1500.0,0.0,32.0,48000.0,48000.0 -KJUBI,2014-12-17,1500.0,1500.0,1500.0,1500.0,0.0,35.0,52500.0,52500.0 -KJUBI,2014-12-10,1500.0,1500.0,1500.0,1500.0,0.0,14.0,21000.0,21000.0 -KJUBI,2014-12-02,1500.0,1500.0,1500.0,1500.0,0.0,60.0,90000.0,90000.0 -KJUBI,2014-11-18,1500.0,1500.0,1500.0,1500.0,0.0,10.0,15000.0,15000.0 -KJUBI,2014-11-05,1500.0,1500.0,1500.0,1500.0,0.0,68.0,102000.0,102000.0 -KJUBI,2014-05-29,1500.0,1500.0,1500.0,1500.0,-2500.0,20.0,30000.0,30000.0 KLST,2022-12-26,12000.0,12000.0,12000.0,12000.0,0.0,440.0,52800.0,52800.0 +KMB,2025-01-17,30798.0,30799.0,30389.0,30562.83,58.0,439.0,13417.084,21067084.0 +KMB,2025-01-16,30389.0,30400.0,30377.0,30385.81,122.0,519.0,15770.234,15770234.0 +KMB,2025-01-15,30198.0,30200.0,29830.0,30020.99,63.0,656.0,19693.771,19693771.0 +KMB,2025-01-14,29897.0,29899.0,29799.0,29833.73,25.0,226.0,6742.423,6742423.0 +KMB,2025-01-13,29897.0,29905.0,29700.0,29758.7,15.0,398.0,11843.961,11843961.0 +KMB,2025-01-10,29725.0,29899.0,29401.0,29712.74,169.0,309.0,9181.237,15604337.0 +KMB,2025-01-09,29300.0,29300.0,29187.0,29218.12,77.0,373.0,10898.357,10898357.0 +KMB,2025-01-08,29000.0,29199.0,28800.0,28994.56,28.0,321.0,9307.254,9307254.0 +KMB,2025-01-03,29000.0,29000.0,28800.0,28913.41,143.0,232.0,6707.91,6707910.0 +KMB,2025-01-02,28800.0,28800.0,28490.0,28506.33,23.0,60.0,1710.38,1710380.0 +KMB,2024-12-30,28301.0,28497.0,28300.0,28440.34,54.0,182.0,5176.141,5176141.0 KMB,2024-12-27,28297.0,28300.0,28200.0,28287.4,8.0,531.0,15020.611,15020611.0 KMB,2024-12-26,28249.0,28498.0,28200.0,28265.78,23.0,1.111,31403.286,31403286.0 KMB,2024-12-25,28197.0,28299.0,28150.0,28202.31,22.0,794.0,22392.637,25212637.0 @@ -8859,239 +8249,6 @@ KMB,2015-01-09,1970.0,1985.0,1970.0,1971.24,-139.0,640.0,1261.593,1261593.0 KMB,2015-01-08,1985.0,2000.0,1985.0,1999.0,-5.0,150.0,299850.0,299850.0 KMB,2015-01-05,2000.0,2000.0,2000.0,2000.0,1.0,24.0,48000.0,48000.0 KMB,2015-01-02,2000.0,2000.0,1999.0,1999.71,246.0,241.0,481930.0,481930.0 -KMB,2014-12-30,1970.0,1970.0,1951.0,1951.66,8.0,551.0,1075.362,1075362.0 -KMB,2014-12-29,1950.0,1951.0,1950.0,1950.18,78.0,550.0,1072.6,1072600.0 -KMB,2014-12-26,1915.0,2035.0,1915.0,1935.17,-460.0,115.0,222545.0,222545.0 -KMB,2014-12-25,2020.0,2029.0,2020.0,2028.54,-7.0,239.0,484822.0,484822.0 -KMB,2014-12-24,2030.0,2030.0,2030.0,2030.0,1.0,216.0,438480.0,438480.0 -KMB,2014-12-23,2030.0,2040.0,2020.0,2029.82,-37.0,285.0,578500.0,578500.0 -KMB,2014-12-22,2036.0,2050.0,2036.0,2037.32,-64.0,508.0,1034.96,1034960.0 -KMB,2014-12-19,2051.0,2051.0,2050.0,2050.54,0.0,368.0,754598.0,754598.0 -KMB,2014-12-18,2050.0,2052.0,2050.0,2050.6,-28.0,192.0,393715.0,393715.0 -KMB,2014-12-17,2051.0,2100.0,2050.0,2056.44,-121.0,200.0,411289.0,411289.0 -KMB,2014-12-16,2099.0,2099.0,2050.0,2081.68,8.0,120.0,249802.0,249802.0 -KMB,2014-12-12,2080.0,2080.0,2080.0,2080.0,0.0,1.0,2080.0,2080.0 -KMB,2014-12-11,2080.0,2080.0,2080.0,2080.0,-44.0,10.0,20800.0,20800.0 -KMB,2014-12-10,2090.0,2090.0,2050.0,2089.24,85.0,11.015,23012.99,23012990.0 -KMB,2014-12-09,2080.0,2080.0,2050.0,2071.73,91.0,742.0,1537.225,1537225.0 -KMB,2014-12-05,2050.0,2070.0,2050.0,2053.07,-153.0,116.0,238156.0,238156.0 -KMB,2014-12-04,2085.0,2085.0,2085.0,2085.0,-36.0,179.0,373215.0,373215.0 -KMB,2014-12-01,2085.0,2100.0,2085.0,2092.5,-30.0,20.0,41850.0,41850.0 -KMB,2014-11-28,2099.0,2100.0,2086.0,2098.82,-6.0,263.0,551990.0,551990.0 -KMB,2014-11-27,2100.0,2100.0,2100.0,2100.0,-113.0,87.0,182700.0,182700.0 -KMB,2014-11-26,2124.0,2124.0,2124.0,2124.0,-5.0,70.0,148680.0,148680.0 -KMB,2014-11-25,2125.0,2125.0,2125.0,2125.0,119.0,110.0,233750.0,233750.0 -KMB,2014-11-24,2100.0,2100.0,2100.0,2100.0,25.0,778.0,1633.8,1633800.0 -KMB,2014-11-21,2100.0,2100.0,2087.0,2094.84,16.0,63.0,131975.0,131975.0 -KMB,2014-11-20,2085.0,2100.0,2085.0,2091.4,38.0,50.0,104570.0,104570.0 -KMB,2014-11-19,2083.0,2086.0,2083.0,2083.47,-295.0,581.0,1210.497,1210497.0 -KMB,2014-11-18,2110.0,2150.0,2110.0,2146.77,-16.0,413.0,886615.0,886615.0 -KMB,2014-11-17,2150.0,2151.0,2150.0,2150.22,-25.0,244.0,524653.0,524653.0 -KMB,2014-11-14,2152.0,2160.0,2150.0,2155.54,19.0,65.0,140110.0,140110.0 -KMB,2014-11-13,2152.0,2170.0,2150.0,2151.4,16.0,509.0,1095.064,1095064.0 -KMB,2014-11-12,2140.0,2170.0,2112.0,2147.89,166.0,2.654,5700.51,5700510.0 -KMB,2014-11-11,2113.0,2130.0,2110.0,2112.85,59.0,405.0,855705.0,855705.0 -KMB,2014-11-10,2110.0,2110.0,2100.0,2100.41,-3.0,730.0,1533.3,1533300.0 -KMB,2014-11-07,2101.0,2101.0,2101.0,2101.0,58.0,11.0,23111.0,23111.0 -KMB,2014-11-06,2100.0,2100.0,2037.0,2088.91,-53.0,1.393,2909.857,2909857.0 -KMB,2014-11-05,2100.0,2100.0,2100.0,2100.0,-97.0,86.0,180600.0,180600.0 -KMB,2014-11-04,2100.0,2131.0,2100.0,2120.62,-96.0,426.0,903382.0,903382.0 -KMB,2014-11-03,2132.0,2150.0,2132.0,2141.27,-123.0,177.0,379004.0,379004.0 -KMB,2014-10-31,2168.0,2170.0,2167.0,2167.97,-9.0,120.0,260156.0,260156.0 -KMB,2014-10-30,2170.0,2170.0,2170.0,2170.0,16.0,245.0,531650.0,531650.0 -KMB,2014-10-29,2150.0,2170.0,2150.0,2166.57,-24.0,233.0,504810.0,504810.0 -KMB,2014-10-28,2172.0,2172.0,2171.0,2171.89,-15.0,45.0,97735.0,97735.0 -KMB,2014-10-27,2180.0,2190.0,2171.0,2175.11,-68.0,157.0,341492.0,341492.0 -KMB,2014-10-24,2190.0,2190.0,2180.0,2189.92,0.0,627.0,1373.08,1373080.0 -KMB,2014-10-22,2190.0,2190.0,2190.0,2190.0,-5.0,580.0,1270.2,1270200.0 -KMB,2014-10-20,2191.0,2191.0,2191.0,2191.0,74.0,200.0,438200.0,438200.0 -KMB,2014-10-16,2190.0,2199.0,2170.0,2174.98,47.0,860.0,1870.484,1870484.0 -KMB,2014-10-15,2170.0,2170.0,2155.0,2164.74,25.0,1.507,3262.26,3262260.0 -KMB,2014-10-14,2150.0,2170.0,2150.0,2159.42,44.0,138.0,298000.0,298000.0 -KMB,2014-10-13,2150.0,2151.0,2150.0,2150.06,0.0,1.04,2236.06,2236060.0 -KMB,2014-10-10,2150.0,2150.0,2150.0,2150.0,0.0,210.0,451500.0,451500.0 -KMB,2014-10-09,2150.0,2150.0,2150.0,2150.0,0.0,530.0,1139.5,1139500.0 -KMB,2014-10-08,2150.0,2150.0,2150.0,2150.0,-12.0,345.0,741750.0,741750.0 -KMB,2014-10-07,2150.0,2161.0,2150.0,2152.56,-202.0,508.0,1093.5,1093500.0 -KMB,2014-10-06,2200.0,2200.0,2170.0,2196.99,77.0,1.756,3857.912,3857912.0 -KMB,2014-10-03,2180.0,2196.0,2180.0,2180.25,-46.0,640.0,1395.36,1395360.0 -KMB,2014-10-02,2140.0,2197.0,2131.0,2190.39,327.0,4.157,9105.437,9105437.0 -KMB,2014-10-01,2121.0,2121.0,2121.0,2121.0,-65.0,100.0,212100.0,212100.0 -KMB,2014-09-30,2111.0,2140.0,2111.0,2134.93,4.0,243.0,518787.0,518787.0 -KMB,2014-09-29,2134.0,2134.0,2134.0,2134.0,-296.0,250.0,533500.0,533500.0 -KMB,2014-09-25,2200.0,2200.0,2198.0,2199.12,228.0,4.2,9236.297,9236297.0 -KMB,2014-09-24,2150.0,2150.0,2150.0,2150.0,-5.0,30.0,64500.0,64500.0 -KMB,2014-09-23,2151.0,2151.0,2151.0,2151.0,-2.0,25.0,53775.0,53775.0 -KMB,2014-09-19,2151.0,2152.0,2151.0,2151.5,-210.0,50.0,107575.0,107575.0 -KMB,2014-09-18,2200.0,2200.0,2169.0,2197.61,221.0,6.235,13702.085,13702085.0 -KMB,2014-09-17,2150.0,2150.0,2150.0,2150.0,-2.0,501.0,1077.15,1077150.0 -KMB,2014-09-16,2150.0,2151.0,2150.0,2150.53,-88.0,356.0,765590.0,765590.0 -KMB,2014-09-15,2170.0,2170.0,2169.0,2169.61,5.0,396.0,859165.0,859165.0 -KMB,2014-09-12,2151.0,2170.0,2151.0,2168.47,-86.0,154.0,333945.0,333945.0 -KMB,2014-09-11,2189.0,2189.0,2151.0,2187.19,92.0,105.0,229655.0,229655.0 -KMB,2014-09-10,2160.0,2190.0,2150.0,2167.21,42.0,61.0,132200.0,132200.0 -KMB,2014-09-09,2151.0,2162.0,2150.0,2158.2,-192.0,284.0,612929.0,612929.0 -KMB,2014-09-03,2200.0,2201.0,2200.0,2200.48,-3.0,207.0,455500.0,455500.0 -KMB,2014-09-02,2200.0,2205.0,2200.0,2201.11,-75.0,1.383,3044.13,3044130.0 -KMB,2014-09-01,2220.0,2220.0,2201.0,2217.81,55.0,373.0,827243.0,827243.0 -KMB,2014-08-29,2200.0,2220.0,2200.0,2205.7,-46.0,500.0,1102.85,1102850.0 -KMB,2014-08-27,2200.0,2220.0,2200.0,2216.0,93.0,10.0,22160.0,22160.0 -KMB,2014-08-26,2200.0,2200.0,2170.0,2195.48,118.0,279.0,612540.0,612540.0 -KMB,2014-08-22,2170.0,2170.0,2155.0,2169.77,-1.0,323.0,700835.0,700835.0 -KMB,2014-08-21,2170.0,2170.0,2170.0,2170.0,-6.0,50.0,108500.0,108500.0 -KMB,2014-08-20,2152.0,2200.0,2152.0,2171.26,94.0,141.0,306147.0,306147.0 -KMB,2014-08-19,2151.0,2151.0,2151.0,2151.0,-118.0,23.0,49473.0,49473.0 -KMB,2014-08-18,2151.0,2200.0,2151.0,2176.61,119.0,210.0,457088.0,457088.0 -KMB,2014-08-15,2151.0,2151.0,2151.0,2151.0,-134.0,10.0,21510.0,21510.0 -KMB,2014-08-14,2180.0,2200.0,2180.0,2180.28,47.0,724.0,1578.52,1578520.0 -KMB,2014-08-13,2170.0,2170.0,2170.0,2170.0,284.0,10.0,21700.0,21700.0 -KMB,2014-08-12,2110.0,2110.0,2110.0,2110.0,29.0,10.0,21100.0,21100.0 -KMB,2014-08-08,2101.0,2130.0,2101.0,2103.98,-152.0,540.0,1136.15,1136150.0 -KMB,2014-08-07,2102.0,2200.0,2102.0,2136.45,-280.0,707.0,1510.47,1510470.0 -KMB,2014-08-06,2200.0,2200.0,2175.0,2197.96,408.0,269.0,591250.0,591250.0 -KMB,2014-08-05,2150.0,2150.0,2101.0,2111.85,74.0,338.0,713804.0,713804.0 -KMB,2014-08-04,2100.0,2100.0,2062.0,2096.44,-88.0,715.0,1498.952,1498952.0 -KMB,2014-08-01,2100.0,2240.0,2100.0,2115.1,-558.0,676.0,1429.81,1429810.0 -KMB,2014-07-31,2240.0,2240.0,2240.0,2240.0,-206.0,5.0,11200.0,11200.0 -KMB,2014-07-29,2300.0,2328.0,2240.0,2287.23,230.0,130.0,297340.0,297340.0 -KMB,2014-07-25,2245.0,2245.0,2179.0,2235.86,256.0,458.0,1024.025,1024025.0 -KMB,2014-07-24,2180.0,2180.0,2180.0,2180.0,140.0,50.0,109000.0,109000.0 -KMB,2014-07-23,2150.0,2150.0,2149.0,2149.83,237.0,270.0,580455.0,580455.0 -KMB,2014-07-22,2100.0,2100.0,2100.0,2100.0,0.0,30.0,63000.0,63000.0 -KMB,2014-07-21,2100.0,2100.0,2100.0,2100.0,0.0,47.0,98700.0,1318800.0 -KMB,2014-07-18,2100.0,2100.0,2100.0,2100.0,0.0,534.0,1121.4,1121400.0 -KMB,2014-07-17,2100.0,2100.0,2100.0,2100.0,0.0,57.0,119700.0,119700.0 -KMB,2014-07-16,2100.0,2100.0,2100.0,2100.0,0.0,620.0,1302.0,1302000.0 -KMB,2014-07-15,2100.0,2100.0,2099.0,2099.9,180.0,102.0,214190.0,214190.0 -KMB,2014-07-11,2062.0,2063.0,2062.0,2062.67,-178.0,45.0,92820.0,92820.0 -KMB,2014-07-10,2100.0,2100.0,2100.0,2100.0,0.0,541.0,1136.1,1136100.0 -KMB,2014-07-09,2100.0,2100.0,2100.0,2100.0,0.0,319.0,669900.0,669900.0 -KMB,2014-07-08,2100.0,2100.0,2100.0,2100.0,-11.0,436.0,915600.0,915600.0 -KMB,2014-07-07,2100.0,2150.0,2100.0,2102.35,-247.0,323.0,679058.0,679058.0 -KMB,2014-07-04,2200.0,2200.0,2150.0,2155.56,84.0,153.0,329800.0,329800.0 -KMB,2014-07-03,2150.0,2150.0,2100.0,2137.5,219.0,40.0,85500.0,85500.0 -KMB,2014-07-02,2080.0,2101.0,2080.0,2091.63,-40.0,7.394,15465.482,15465482.0 -KMB,2014-07-01,2100.0,2100.0,2100.0,2100.0,89.0,10.0,21000.0,21000.0 -KMB,2014-06-30,2100.0,2160.0,2040.0,2081.5,-89.0,571.0,1188.535,1188535.0 -KMB,2014-06-27,2100.0,2101.0,2100.0,2100.23,-236.0,4.329,9091.9,9091900.0 -KMB,2014-06-26,2150.0,2200.0,2150.0,2151.0,96.0,250.0,537750.0,537750.0 -KMB,2014-06-25,2124.0,2150.0,2124.0,2130.5,-267.0,712.0,1516.918,1516918.0 -KMB,2014-06-24,2175.0,2270.0,2175.0,2189.0,-367.0,3.388,7416.335,7416335.0 -KMB,2014-06-23,2260.0,2291.0,2260.0,2272.31,-81.0,705.0,1601.98,1601980.0 -KMB,2014-06-20,2290.0,2291.0,2290.0,2290.85,97.0,266.0,609366.0,609366.0 -KMB,2014-06-19,2290.0,2290.0,2260.0,2268.84,-82.0,251.0,569480.0,569480.0 -KMB,2014-06-18,2260.0,2300.0,2260.0,2287.56,-74.0,1.801,4119.894,4119894.0 -KMB,2014-06-17,2300.0,2330.0,2300.0,2304.58,-345.0,7.325,16881.025,16881025.0 -KMB,2014-06-16,2355.0,2400.0,2355.0,2386.88,-167.0,343.0,818700.0,818700.0 -KMB,2014-06-13,2399.0,2450.0,2399.0,2427.36,-254.0,314.0,762190.0,762190.0 -KMB,2014-06-12,2499.0,2499.0,2369.0,2490.73,549.0,19.207,47839.374,47839374.0 -KMB,2014-06-11,2395.0,2395.0,2320.0,2361.05,233.0,862.0,2035.226,2035226.0 -KMB,2014-06-10,2300.0,2310.0,2250.0,2307.33,255.0,300.0,692200.0,692200.0 -KMB,2014-06-09,2250.0,2250.0,2250.0,2250.0,-217.0,11.0,24750.0,24750.0 -KMB,2014-06-05,2300.0,2300.0,2290.0,2299.83,23.0,589.0,1354.6,1354600.0 -KMB,2014-06-04,2290.0,2301.0,2290.0,2294.47,-236.0,698.0,1601.543,1601543.0 -KMB,2014-06-03,2350.0,2350.0,2350.0,2350.0,-126.0,850.0,1997.5,1997500.0 -KMB,2014-06-02,2330.0,2400.0,2330.0,2380.08,-90.0,757.0,1801.72,1801720.0 -KMB,2014-05-30,2355.0,2450.0,2355.0,2401.78,359.0,14.836,35632.874,35632874.0 -KMB,2014-05-29,2364.0,2364.0,2270.0,2318.62,99.0,1.222,2833.358,2833358.0 -KMB,2014-05-28,2270.0,2303.0,2270.0,2295.79,555.0,145.0,332890.0,332890.0 -KMB,2014-05-27,2177.0,2177.0,2175.0,2175.05,343.0,1.077,2342.529,2342529.0 -KMB,2014-05-26,2134.0,2134.0,2100.0,2102.95,223.0,577.0,1213.4,1213400.0 -KMB,2014-05-23,2040.0,2100.0,2040.0,2057.05,-205.0,704.0,1448.16,1448160.0 -KMB,2014-05-22,2100.0,2100.0,2100.0,2100.0,-232.0,20.0,42000.0,42000.0 -KMB,2014-05-21,2150.0,2150.0,2149.0,2149.93,-68.0,700.0,1504.95,1504950.0 -KMB,2014-05-20,2150.0,2175.0,2150.0,2164.61,-344.0,385.0,833375.0,833375.0 -KMB,2014-05-19,2200.0,2300.0,2200.0,2241.79,-253.0,548.0,1228.5,1228500.0 -KMB,2014-05-16,2300.0,2300.0,2300.0,2300.0,-763.0,110.0,253000.0,253000.0 -KMB,2014-05-15,2450.0,2500.0,2450.0,2490.0,-87.0,504.0,1254.958,1254958.0 -KMB,2014-05-14,2528.0,2528.0,2367.0,2511.87,929.0,6.271,15751.94,20251940.0 -KMB,2014-05-13,2381.0,2381.0,2190.0,2298.25,615.0,2.326,5345.729,35873479.0 -KMB,2014-05-12,2181.0,2181.0,2160.0,2165.11,21.0,662.0,1433.3,1433300.0 -KMB,2014-05-09,2160.0,2161.0,2160.0,2160.56,36.0,1.926,4161.241,4161241.0 -KMB,2014-05-08,2167.0,2170.0,2100.0,2152.83,-363.0,2.122,4568.308,4568308.0 -KMB,2014-05-07,2234.0,2234.0,2234.0,2234.0,997.0,654.0,1461.036,1461036.0 -KMB,2014-05-06,2058.0,2058.0,1927.0,2031.51,858.0,1.014,2059.95,2059950.0 -KMB,2014-05-05,1940.0,1940.0,1850.0,1871.0,243.0,2.695,5042.344,5042344.0 -KMB,2014-05-02,1840.0,1840.0,1802.0,1826.57,147.0,588.0,1074.026,1074026.0 -KMB,2014-04-30,1801.0,1801.0,1800.0,1800.02,86.0,334.0,601207.0,601207.0 -KMB,2014-04-29,1800.0,1800.0,1750.0,1784.69,198.0,213.0,380140.0,380140.0 -KMB,2014-04-28,1750.0,1750.0,1750.0,1750.0,0.0,105.0,183750.0,183750.0 -KMB,2014-04-25,1750.0,1750.0,1750.0,1750.0,-278.0,10.0,17500.0,17500.0 -KMB,2014-04-23,1800.0,1800.0,1800.0,1800.0,143.0,50.0,90000.0,90000.0 -KMB,2014-04-22,1750.0,1787.0,1750.0,1774.67,-141.0,15.0,26620.0,26620.0 -KMB,2014-04-17,1800.0,1800.0,1800.0,1800.0,0.0,1.293,2327.4,2327400.0 -KMB,2014-04-16,1800.0,1801.0,1800.0,1800.02,-20.0,2.328,4190.45,4190450.0 -KMB,2014-04-15,1805.0,1805.0,1800.0,1803.6,20.0,75.0,135270.0,135270.0 -KMB,2014-04-14,1800.0,1800.0,1800.0,1800.0,-110.0,866.0,1558.8,1558800.0 -KMB,2014-04-11,1820.0,1820.0,1820.0,1820.0,-109.0,236.0,429520.0,429520.0 -KMB,2014-04-10,1840.0,1840.0,1840.0,1840.0,-71.0,132.0,242880.0,242880.0 -KMB,2014-04-09,1849.0,1880.0,1800.0,1853.23,-125.0,364.0,674575.0,674575.0 -KMB,2014-04-08,1850.0,1898.0,1849.0,1876.77,182.0,798.0,1497.661,1497661.0 -KMB,2014-04-07,1870.0,1870.0,1790.0,1843.16,282.0,615.0,1133.545,1133545.0 -KMB,2014-04-04,1800.0,1800.0,1770.0,1792.63,236.0,1.328,2380.618,2380618.0 -KMB,2014-04-03,1763.0,1768.0,1730.0,1751.33,294.0,1.895,3318.764,3318764.0 -KMB,2014-04-02,1701.0,1702.0,1701.0,1701.29,-50.0,34.0,57844.0,57844.0 -KMB,2014-04-01,1700.0,1730.0,1700.0,1709.81,58.0,107.0,182950.0,182950.0 -KMB,2014-03-31,1700.0,1700.0,1700.0,1700.0,0.0,5.666,9632.2,9632200.0 -KMB,2014-03-28,1700.0,1700.0,1700.0,1700.0,-10.0,4.57,7769.0,7769000.0 -KMB,2014-03-27,1701.0,1750.0,1700.0,1701.66,10.0,511.0,869550.0,869550.0 -KMB,2014-03-26,1700.0,1700.0,1700.0,1700.0,149.0,77.0,130900.0,130900.0 -KMB,2014-03-25,1700.0,1700.0,1671.0,1674.99,-112.0,19.915,33357.425,33357425.0 -KMB,2014-03-24,1700.0,1700.0,1670.0,1694.04,-35.0,5.399,9146.1,9146100.0 -KMB,2014-03-21,1700.0,1700.0,1700.0,1700.0,-43.0,1.14,1938.0,1938000.0 -KMB,2014-03-20,1700.0,1795.0,1700.0,1707.31,43.0,286.0,488290.0,488290.0 -KMB,2014-03-19,1700.0,1700.0,1700.0,1700.0,2.0,310.0,527000.0,527000.0 -KMB,2014-03-18,1700.0,1700.0,1699.0,1699.68,26.0,2.23,3790.285,3790285.0 -KMB,2014-03-17,1700.0,1700.0,1681.0,1695.25,-28.0,20.0,33905.0,33905.0 -KMB,2014-03-14,1700.0,1700.0,1700.0,1700.0,6.0,1.708,2903.6,2903600.0 -KMB,2014-03-13,1700.0,1700.0,1690.0,1698.95,-42.0,978.0,1661.576,1661576.0 -KMB,2014-03-12,1700.0,1710.0,1699.0,1706.14,-23.0,2.784,4749.904,4749904.0 -KMB,2014-03-11,1710.0,1710.0,1710.0,1710.0,-115.0,20.0,34200.0,34200.0 -KMB,2014-03-10,1730.0,1730.0,1729.0,1729.83,117.0,58.0,100330.0,100330.0 -KMB,2014-03-07,1710.0,1710.0,1700.0,1709.76,-2.0,4.1,7010.035,7010035.0 -KMB,2014-03-06,1706.0,1730.0,1702.0,1710.05,59.0,940.0,1607.444,1607444.0 -KMB,2014-03-05,1700.0,1701.0,1700.0,1700.07,-1.0,549.0,933340.0,933340.0 -KMB,2014-03-04,1700.0,1701.0,1700.0,1700.18,1.0,1.205,2048.714,2048714.0 -KMB,2014-03-03,1700.0,1700.0,1700.0,1700.0,0.0,106.0,180200.0,180200.0 -KMB,2014-02-28,1700.0,1700.0,1700.0,1700.0,0.0,9.099,15468.3,15468300.0 -KMB,2014-02-27,1700.0,1700.0,1700.0,1700.0,11.0,2.394,4069.8,4069800.0 -KMB,2014-02-26,1699.0,1700.0,1690.0,1698.18,116.0,78.0,132458.0,132458.0 -KMB,2014-02-25,1680.0,1690.0,1665.0,1678.64,52.0,482.0,809105.0,809105.0 -KMB,2014-02-24,1665.0,1680.0,1665.0,1670.0,-60.0,15.0,25050.0,25050.0 -KMB,2014-02-21,1680.0,1680.0,1680.0,1680.0,-41.0,14.649,24610.32,24610320.0 -KMB,2014-02-20,1680.0,1700.0,1680.0,1686.87,-48.0,1.06,1788.086,1788086.0 -KMB,2014-02-19,1699.0,1699.0,1681.0,1694.94,155.0,155.0,262715.0,262715.0 -KMB,2014-02-18,1670.0,1680.0,1650.0,1669.14,-9.0,1.532,2557.115,2557115.0 -KMB,2014-02-17,1670.0,1672.0,1670.0,1670.69,-167.0,486.0,811954.0,811954.0 -KMB,2014-02-14,1699.0,1699.0,1699.0,1699.0,173.0,25.0,42475.0,42475.0 -KMB,2014-02-13,1700.0,1700.0,1652.0,1670.07,71.0,180.0,300612.0,300612.0 -KMB,2014-02-11,1652.0,1679.0,1652.0,1658.23,-70.0,65.0,107785.0,107785.0 -KMB,2014-02-10,1679.0,1679.0,1650.0,1669.94,240.0,160.0,267190.0,267190.0 -KMB,2014-02-07,1602.0,1650.0,1602.0,1630.8,-116.0,10.0,16308.0,16308.0 -KMB,2014-02-06,1650.0,1650.0,1650.0,1650.0,111.0,17.0,28050.0,28050.0 -KMB,2014-02-05,1612.0,1650.0,1612.0,1631.9,-399.0,105.0,171350.0,171350.0 -KMB,2014-02-04,1700.0,1700.0,1699.0,1699.67,12.0,30.0,50990.0,50990.0 -KMB,2014-02-03,1680.0,1700.0,1680.0,1697.61,-66.0,201.0,341220.0,341220.0 -KMB,2014-01-31,1700.0,1720.0,1700.0,1708.92,-65.0,913.0,1560.244,1560244.0 -KMB,2014-01-30,1720.0,1721.0,1719.0,1720.04,-171.0,500.0,860020.0,860020.0 -KMB,2014-01-29,1750.0,1750.0,1749.0,1749.89,-1.0,280.0,489970.0,489970.0 -KMB,2014-01-28,1750.0,1750.0,1750.0,1750.0,-169.0,441.0,771750.0,771750.0 -KMB,2014-01-27,1780.0,1780.0,1780.0,1780.0,-3.0,794.0,1413.32,1413320.0 -KMB,2014-01-24,1780.0,1785.0,1780.0,1780.47,472.0,331.0,589335.0,589335.0 -KMB,2014-01-23,1730.0,1750.0,1700.0,1700.2,-283.0,43.332,73672.88,73672880.0 -KMB,2014-01-22,1730.0,1760.0,1720.0,1749.7,-234.0,471.0,824110.0,824110.0 -KMB,2014-01-21,1790.0,1795.0,1790.0,1791.67,-34.0,60.0,107500.0,107500.0 -KMB,2014-01-20,1790.0,1800.0,1790.0,1797.85,-12.0,2.331,4190.8,4190800.0 -KMB,2014-01-17,1800.0,1800.0,1800.0,1800.0,14.0,150.0,270000.0,270000.0 -KMB,2014-01-16,1800.0,1800.0,1790.0,1797.4,-19.0,464.0,833995.0,833995.0 -KMB,2014-01-15,1800.0,1810.0,1800.0,1800.8,-51.0,1.465,2638.165,2638165.0 -KMB,2014-01-14,1810.0,1810.0,1810.0,1810.0,44.0,25.0,45250.0,45250.0 -KMB,2014-01-13,1802.0,1802.0,1802.0,1802.0,-7.0,70.0,126140.0,126140.0 -KMB,2014-01-10,1801.0,1820.0,1800.0,1803.34,19.0,379.0,683465.0,683465.0 -KMB,2014-01-09,1800.0,1800.0,1800.0,1800.0,0.0,810.0,1458.0,1458000.0 -KMB,2014-01-08,1800.0,1800.0,1800.0,1800.0,18.0,506.0,910800.0,910800.0 -KMB,2014-01-03,1800.0,1800.0,1791.0,1796.76,-18.0,547.0,982827.0,982827.0 -KMB,2014-01-02,1800.0,1800.0,1800.0,1800.0,57.0,410.0,738000.0,738000.0 KMPR,2024-07-04,37200.0,37200.0,37200.0,37200.0,0.0,14.644,5447.568,5447568.0 KMPR,2023-09-13,37200.0,37200.0,37200.0,37200.0,0.0,5.3,1971.6,1971600.0 KMPR,2023-02-27,37200.0,37200.0,37200.0,37200.0,0.0,4.886,1817.592,1817592.0 @@ -9132,35 +8289,11 @@ KOMU,2015-03-05,49500.0,49500.0,49500.0,49500.0,0.0,120.0,59400.0,59400.0 KOMU,2015-03-03,49500.0,49500.0,49500.0,49500.0,0.0,90.0,44550.0,44550.0 KOMU,2015-02-18,49500.0,49500.0,49500.0,49500.0,0.0,342.0,169290.0,169290.0 KOMU,2015-02-16,49500.0,49500.0,49500.0,49500.0,0.0,184.0,91080.0,91080.0 -KOMU,2014-12-01,49500.0,49500.0,49500.0,49500.0,0.0,126.0,62370.0,62370.0 -KOMU,2014-11-25,49500.0,49500.0,49500.0,49500.0,0.0,90.0,44550.0,44550.0 -KOMU,2014-11-19,49500.0,49500.0,49500.0,49500.0,0.0,1.269,628155.0,628155.0 -KOMU,2014-09-16,49500.0,49500.0,49500.0,49500.0,0.0,65.0,32175.0,32175.0 -KOMU,2014-09-15,49500.0,49500.0,49500.0,49500.0,0.0,426.0,210870.0,210870.0 -KOMU,2014-09-02,49500.0,49500.0,49500.0,49500.0,0.0,120.0,59400.0,59400.0 -KOMU,2014-09-01,49500.0,49500.0,49500.0,49500.0,0.0,350.0,173250.0,173250.0 -KOMU,2014-08-26,49500.0,49500.0,49500.0,49500.0,0.0,394.0,195030.0,195030.0 -KOMU,2014-08-20,49500.0,49500.0,49500.0,49500.0,0.0,276.0,136620.0,136620.0 -KOMU,2014-07-29,49500.0,49500.0,49500.0,49500.0,0.0,381.0,188595.0,188595.0 -KOMU,2014-07-18,49500.0,49500.0,49500.0,49500.0,0.0,122.0,60390.0,60390.0 -KOMU,2014-07-16,49500.0,49500.0,49500.0,49500.0,0.0,160.0,79200.0,79200.0 -KOMU,2014-07-09,49500.0,49500.0,49500.0,49500.0,0.0,876.0,433620.0,433620.0 -KOMU,2014-06-26,49500.0,49500.0,49500.0,49500.0,0.0,280.0,138600.0,138600.0 -KOMU,2014-06-10,49500.0,49500.0,49500.0,49500.0,0.0,312.0,154440.0,154440.0 -KOMU,2014-05-07,49500.0,49500.0,49500.0,49500.0,0.0,5.0,2475.0,2475.0 -KOMU,2014-04-03,49500.0,49500.0,49500.0,49500.0,0.0,488.0,241560.0,241560.0 -KOMU,2014-02-18,49500.0,49500.0,49500.0,49500.0,0.0,128.0,63360.0,63360.0 -KOMU,2014-02-06,49500.0,49500.0,49500.0,49500.0,0.0,200.0,99000.0,99000.0 -KOMU,2014-01-24,49500.0,49500.0,49500.0,49500.0,0.0,110.0,54450.0,54450.0 -KOMU,2014-01-15,49500.0,49500.0,49500.0,49500.0,0.0,179.0,88605.0,88605.0 KONF,2022-12-09,10000.0,10000.0,10000.0,10000.0,0.0,1.872,187200.0,187200.0 KONZ,2019-01-09,11900.0,11900.0,11900.0,11900.0,1900.0,100.0,11900.0,11900.0 KONZ,2016-10-28,10000.0,10000.0,10000.0,10000.0,0.0,45.0,4500.0,4500.0 KONZ,2016-10-07,10000.0,10000.0,10000.0,10000.0,0.0,50.0,5000.0,5000.0 KONZ,2015-12-30,10000.0,10000.0,10000.0,10000.0,-8700.0,45.0,4500.0,4500.0 -KORZ,2015-12-10,12000.0,12000.0,12000.0,12000.0,0.0,74.0,8880.0,8880.0 -KORZ,2014-11-10,12000.0,12000.0,12000.0,12000.0,0.0,396.0,47520.0,47520.0 -KORZ,2014-10-29,12000.0,12000.0,12000.0,12000.0,1881.0,309.0,37080.0,37080.0 KPSS,2024-07-24,35000.0,35000.0,35000.0,35000.0,511.0,27.0,9450.0,9450.0 KPSS,2024-04-25,33300.0,33300.0,33300.0,33300.0,0.0,720.0,239760.0,239760.0 KPSS,2022-12-14,33300.0,33300.0,33300.0,33300.0,0.0,480.0,159840.0,159840.0 @@ -9197,7 +8330,7 @@ KPSS,2017-06-08,50000.0,50000.0,50000.0,50000.0,-2604.0,1.2,600000.0,600000.0 KPSS,2017-03-07,67600.0,67600.0,67600.0,67600.0,-329.0,1.0,676.0,676.0 KPSS,2016-02-16,69900.0,69900.0,69900.0,69900.0,36913.0,525.0,366975.0,366975.0 KPSS,2015-05-18,14900.0,14900.0,14900.0,14900.0,-67.0,666.0,99234.0,99234.0 -KPSS,2014-04-30,15000.0,15000.0,15000.0,15000.0,0.0,240.0,36000.0,36000.0 +KVAS,2025-01-16,12000.0,12000.0,12000.0,12000.0,0.0,5.0,60000.0,60000.0 KVAS,2024-09-17,12000.0,12000.0,12000.0,12000.0,0.0,10.0,120000.0,120000.0 KVAS,2024-09-13,12000.0,12000.0,12000.0,12000.0,0.0,10.0,120000.0,120000.0 KVAS,2024-08-14,12000.0,12000.0,12000.0,12000.0,0.0,39.0,468000.0,468000.0 @@ -9394,29 +8527,7 @@ KVAS,2015-02-27,9000.0,9000.0,9000.0,9000.0,-1211.0,5.0,45000.0,45000.0 KVAS,2015-02-12,10240.0,10240.0,10240.0,10240.0,0.0,30.0,307200.0,307200.0 KVAS,2015-02-11,10240.0,10240.0,10240.0,10240.0,39.0,2.0,20480.0,20480.0 KVAS,2015-01-21,10200.0,10200.0,10200.0,10200.0,188.0,1.0,10200.0,10200.0 -KVAS,2014-11-07,10012.0,10012.0,10012.0,10012.0,806.0,10.0,100120.0,100120.0 -KVAS,2014-11-05,9265.0,9265.0,9265.0,9265.0,-298.0,2.0,18530.0,18530.0 -KVAS,2014-10-17,9550.0,9550.0,9550.0,9550.0,611.0,6.0,57300.0,57300.0 -KVAS,2014-09-10,9000.0,9000.0,9000.0,9000.0,-79.0,3.0,27000.0,27000.0 -KVAS,2014-09-09,9072.0,9072.0,9072.0,9072.0,300.0,3.0,27216.0,27216.0 -KVAS,2014-08-19,8808.0,8808.0,8808.0,8808.0,299.0,2.0,17616.0,17616.0 -KVAS,2014-08-12,8552.0,8552.0,8552.0,8552.0,690.0,5.0,42760.0,42760.0 -KVAS,2014-06-27,8000.0,8000.0,8000.0,8000.0,-111.0,2.0,16000.0,16000.0 -KVAS,2014-04-07,8090.0,8090.0,8090.0,8090.0,372.0,10.0,80900.0,80900.0 -KVAS,2014-03-31,7800.0,7800.0,7800.0,7800.0,0.0,10.0,78000.0,78000.0 -KVAS,2014-03-28,7800.0,7800.0,7800.0,7800.0,-263.0,10.0,78000.0,78000.0 -KVAS,2014-03-13,8011.0,8011.0,8011.0,8011.0,0.0,23.0,184253.0,184253.0 -KVAS,2014-03-12,8011.0,8011.0,8011.0,8011.0,0.0,13.0,104143.0,104143.0 -KVAS,2014-03-11,8011.0,8011.0,8011.0,8011.0,0.0,3.0,24033.0,24033.0 -KVAS,2014-02-19,8011.0,8011.0,8011.0,8011.0,0.0,15.0,120165.0,120165.0 -KVAS,2014-02-17,8011.0,8011.0,8011.0,8011.0,0.0,1.0,8011.0,8011.0 -KVAS,2014-01-28,8011.0,8011.0,8011.0,8011.0,0.0,3.0,24033.0,24033.0 -KVAS,2014-01-27,8011.0,8011.0,8011.0,8011.0,1444.0,40.0,320440.0,320440.0 -KVAS,2014-01-10,7000.0,7000.0,7000.0,7000.0,-1474.0,3.0,21000.0,21000.0 -LHND,2023-07-04,61500.0,61500.0,61500.0,61500.0,0.0,114.0,70110.0,70110.0 -LHND,2021-02-25,61500.0,61500.0,61500.0,61500.0,0.0,70.0,43050.0,43050.0 -LHND,2020-09-24,61500.0,61500.0,61500.0,61500.0,0.0,6.0,3690.0,3690.0 -LHND,2020-03-18,61500.0,61500.0,61500.0,61500.0,0.0,15.0,9225.0,9225.0 +LOTO,2025-01-17,15000.0,15000.0,15000.0,15000.0,0.0,30.0,4500.0,4500.0 LOTO,2024-10-25,15000.0,15000.0,15000.0,15000.0,0.0,50.0,7500.0,7500.0 LOTO,2024-09-25,15000.0,15000.0,15000.0,15000.0,-1667.0,50.0,7500.0,7500.0 LOTO,2023-02-06,18000.0,18000.0,18000.0,18000.0,-1000.0,135.0,24300.0,24300.0 @@ -9457,9 +8568,6 @@ LOTO,2015-06-04,15000.0,15000.0,15000.0,15000.0,5000.0,166.0,24900.0,24900.0 LOTO,2015-05-21,10000.0,10000.0,10000.0,10000.0,-5000.0,15.0,1500.0,1500.0 LOTO,2015-04-16,20000.0,20000.0,20000.0,20000.0,0.0,5.0,1000.0,1000.0 LOTO,2015-02-04,20000.0,20000.0,20000.0,20000.0,-2000.0,70.0,14000.0,14000.0 -LOTO,2014-06-04,25000.0,25000.0,25000.0,25000.0,0.0,16.0,4000.0,4000.0 -LOTO,2014-06-02,25000.0,25000.0,25000.0,25000.0,-2857.0,72.0,18000.0,18000.0 -LOTO,2014-01-15,35000.0,35000.0,35000.0,35000.0,-1026.0,12.0,4200.0,4200.0 LOZP,2024-09-25,2619.0,2619.0,2619.0,2619.0,0.0,37.0,96903.0,96903.0 LOZP,2024-04-22,2619.0,2619.0,2619.0,2619.0,0.0,100.0,261900.0,261900.0 LOZP,2024-02-02,2619.0,2619.0,2619.0,2619.0,0.0,48.0,125712.0,125712.0 @@ -9501,14 +8609,6 @@ LOZP,2016-01-27,2100.0,2100.0,2100.0,2100.0,0.0,55.0,115500.0,115500.0 LOZP,2015-12-16,2100.0,2100.0,2100.0,2100.0,0.0,50.0,105000.0,105000.0 LOZP,2015-04-24,2100.0,2100.0,2100.0,2100.0,294.0,104.0,218400.0,218400.0 LOZP,2015-01-02,2040.0,2040.0,2040.0,2040.0,-286.0,208.0,424320.0,424320.0 -LOZP,2014-11-12,2100.0,2100.0,2100.0,2100.0,0.0,30.0,63000.0,63000.0 -LOZP,2014-07-17,2100.0,2100.0,2100.0,2100.0,0.0,24.0,50400.0,50400.0 -LOZP,2014-03-21,2100.0,2100.0,2100.0,2100.0,0.0,73.0,153300.0,153300.0 -LOZP,2014-03-17,2100.0,2100.0,2100.0,2100.0,0.0,47.0,98700.0,98700.0 -LOZP,2014-03-14,2100.0,2100.0,2100.0,2100.0,500.0,10.0,21000.0,21000.0 -LOZP,2014-03-04,2000.0,2000.0,2000.0,2000.0,0.0,10.0,20000.0,20000.0 -LOZP,2014-01-24,2000.0,2000.0,2000.0,2000.0,-40.0,6.0,12000.0,12000.0 -LOZP,2014-01-03,2008.0,2008.0,2008.0,2008.0,-300.0,5.0,10040.0,10040.0 MAGP,2024-08-16,6150.0,6150.0,6150.0,6150.0,0.0,188.0,1156.2,1156200.0 MAKP,2023-12-27,60000.0,60000.0,60000.0,60000.0,0.0,10.0,6000.0,6000.0 MAKP,2022-10-28,60000.0,60000.0,60000.0,60000.0,850.0,82.0,49200.0,49200.0 @@ -9527,10 +8627,6 @@ MAKP,2015-11-16,57000.0,57000.0,57000.0,57000.0,0.0,65.0,37050.0,37050.0 MAKP,2015-10-28,57000.0,57000.0,57000.0,57000.0,0.0,20.0,11400.0,11400.0 MAKP,2015-06-02,57000.0,57000.0,57000.0,57000.0,0.0,16.0,9120.0,9120.0 MAKP,2015-02-06,57000.0,57000.0,57000.0,57000.0,0.0,35.0,19950.0,19950.0 -MAKP,2014-12-12,57000.0,57000.0,57000.0,57000.0,0.0,57.0,32490.0,32490.0 -MAKP,2014-11-18,57000.0,57000.0,57000.0,57000.0,0.0,20.0,11400.0,11400.0 -MAKP,2014-09-17,57000.0,57000.0,57000.0,57000.0,0.0,102.0,58140.0,58140.0 -MAKP,2014-09-04,57000.0,57000.0,57000.0,57000.0,0.0,20.0,11400.0,11400.0 MAKS,2019-01-22,2000.0,2000.0,2000.0,2000.0,-6000.0,160.0,3200.0,3200.0 MB,2024-12-05,89458.0,89458.0,89458.0,89458.0,0.0,1.0,89458.0,89458.0 MB,2022-08-17,89458.0,89458.0,89458.0,89458.0,0.0,8.0,715664.0,715664.0 @@ -9541,9 +8637,6 @@ MB,2018-10-01,46700.0,46700.0,46700.0,46700.0,2865.0,3.0,140100.0,140100.0 MB,2017-03-28,36300.0,36300.0,36300.0,36300.0,0.0,2.0,72600.0,72600.0 MB,2016-12-19,36300.0,36300.0,36300.0,36300.0,-277.0,10.0,363000.0,363000.0 MB,2016-06-01,37336.0,37336.0,37336.0,37336.0,0.0,50.0,1866.8,1866800.0 -MB,2014-11-04,37336.0,37336.0,37336.0,37336.0,91.0,153.0,5712.408,5712408.0 -MB,2014-08-22,37000.0,37000.0,37000.0,37000.0,0.0,10.0,370000.0,370000.0 -MB,2014-01-27,37000.0,37000.0,37000.0,37000.0,-2600.0,10.0,370000.0,370000.0 MERM,2024-11-04,3200.0,3200.0,3200.0,3200.0,-303.0,53.0,169600.0,169600.0 MERM,2024-09-23,3300.0,3300.0,3300.0,3300.0,0.0,17.0,56100.0,56100.0 MERM,2024-09-20,3300.0,3300.0,3300.0,3300.0,312.0,30.0,99000.0,99000.0 @@ -9593,8 +8686,6 @@ MERM,2017-08-16,1000.0,1000.0,1000.0,1000.0,0.0,75.0,75000.0,75000.0 MERM,2017-08-15,1000.0,1000.0,1000.0,1000.0,6667.0,24.0,24000.0,24000.0 MERM,2015-07-21,60000.0,60000.0,60000.0,60000.0,0.0,40.0,24000.0,24000.0 MERM,2015-04-21,60000.0,60000.0,60000.0,60000.0,0.0,120.0,72000.0,72000.0 -MERM,2014-11-24,60000.0,60000.0,60000.0,60000.0,619.0,75.0,45000.0,45000.0 -MERM,2014-11-07,56500.0,56500.0,56500.0,56500.0,273.0,5.0,2825.0,2825.0 MKSD,2024-11-28,23700.0,23700.0,23700.0,23700.0,0.0,246.0,58302.0,58302.0 MKSD,2024-11-21,23700.0,23700.0,23700.0,23700.0,0.0,90.0,21330.0,21330.0 MKSD,2024-09-25,23700.0,23700.0,23700.0,23700.0,260.0,250.0,59250.0,59250.0 @@ -9812,31 +8903,6 @@ MKSD,2015-03-18,8200.0,8200.0,8200.0,8200.0,250.0,200.0,16400.0,16400.0 MKSD,2015-02-06,8000.0,8000.0,8000.0,8000.0,-805.0,20.0,1600.0,1600.0 MKSD,2015-01-30,8700.0,8700.0,8700.0,8700.0,0.0,2.48,215760.0,215760.0 MKSD,2015-01-27,8700.0,8700.0,8700.0,8700.0,-1212.0,15.0,1305.0,1305.0 -MKSD,2014-12-30,9900.0,9900.0,9900.0,9900.0,1512.0,400.0,39600.0,39600.0 -MKSD,2014-12-23,8600.0,8600.0,8600.0,8600.0,0.0,62.0,5332.0,5332.0 -MKSD,2014-12-11,8600.0,8600.0,8600.0,8600.0,238.0,200.0,17200.0,17200.0 -MKSD,2014-11-12,8400.0,8400.0,8400.0,8400.0,0.0,100.0,8400.0,8400.0 -MKSD,2014-11-05,8400.0,8400.0,8400.0,8400.0,0.0,66.0,5544.0,5544.0 -MKSD,2014-11-04,8400.0,8400.0,8400.0,8400.0,-345.0,200.0,16800.0,16800.0 -MKSD,2014-10-28,8700.0,8700.0,8700.0,8700.0,-114.0,100.0,8700.0,8700.0 -MKSD,2014-10-27,8800.0,8800.0,8800.0,8800.0,0.0,200.0,17600.0,17600.0 -MKSD,2014-09-12,8800.0,8800.0,8800.0,8800.0,233.0,80.0,7040.0,7040.0 -MKSD,2014-09-11,8600.0,8600.0,8600.0,8600.0,-851.0,40.0,3440.0,3440.0 -MKSD,2014-09-02,9400.0,9400.0,9400.0,9400.0,-208.0,160.0,15040.0,15040.0 -MKSD,2014-09-01,9600.0,9600.0,9600.0,9600.0,-943.0,100.0,9600.0,9600.0 -MKSD,2014-05-14,10600.0,10600.0,10600.0,10600.0,464.0,400.0,42400.0,42400.0 -MKSD,2014-05-08,10600.0,10600.0,9900.0,10130.0,232.0,610.0,61790.0,61790.0 -MKSD,2014-05-07,9900.0,9900.0,9900.0,9900.0,268.0,100.0,9900.0,9900.0 -MKSD,2014-05-06,10000.0,10000.0,9600.0,9642.0,368.0,836.0,80606.0,80606.0 -MKSD,2014-05-05,9300.0,9300.0,9300.0,9300.0,0.0,200.0,18600.0,18600.0 -MKSD,2014-04-25,9300.0,9300.0,9300.0,9300.0,-510.0,300.0,27900.0,27900.0 -MKSD,2014-03-12,9800.0,9800.0,9800.0,9800.0,-297.0,100.0,9800.0,9800.0 -MKSD,2014-01-28,10100.0,10100.0,10100.0,10100.0,202.0,2.2,222200.0,222200.0 -MKSD,2014-01-16,9900.0,9900.0,9900.0,9900.0,206.0,300.0,29700.0,29700.0 -MKSD,2014-01-15,9700.0,9700.0,9700.0,9700.0,-300.0,110.0,10670.0,10670.0 -MKSD,2014-01-10,10000.0,10000.0,10000.0,10000.0,0.0,200.0,20000.0,20000.0 -MKSD,2014-01-09,10000.0,10000.0,10000.0,10000.0,-99.0,300.0,30000.0,30000.0 -MKSD,2014-01-08,10100.0,10100.0,10100.0,10100.0,202.0,200.0,20200.0,20200.0 MLKR,2024-04-25,18000.0,18000.0,18000.0,18000.0,-1818.0,10.0,180000.0,180000.0 MODA,2023-09-04,9900.0,9900.0,9900.0,9900.0,5968.0,120.0,11880.0,11880.0 MODA,2023-02-14,6200.0,6200.0,6200.0,6200.0,-3800.0,500.0,31000.0,31000.0 @@ -10070,15 +9136,14 @@ MPOL,2015-02-13,30000.0,30000.0,30000.0,30000.0,0.0,200.0,60000.0,60000.0 MPOL,2015-02-12,30000.0,30000.0,30000.0,30000.0,714.0,1.0,300000.0,300000.0 MPOL,2015-02-10,28000.0,28000.0,28000.0,28000.0,0.0,3.727,1043.56,1043560.0 MPOL,2015-01-21,28000.0,28000.0,28000.0,28000.0,-36.0,160.0,44800.0,44800.0 -MPOL,2014-12-30,28100.0,28100.0,28100.0,28100.0,725.0,400.0,112400.0,112400.0 -MPOL,2014-12-04,26200.0,26200.0,26200.0,26200.0,480.0,475.0,124450.0,124450.0 -MPOL,2014-11-11,25000.0,25000.0,25000.0,25000.0,1111.0,400.0,100000.0,100000.0 -MPOL,2014-10-21,22500.0,22500.0,22500.0,22500.0,1250.0,450.0,101250.0,101250.0 -MPOL,2014-09-24,20000.0,20000.0,20000.0,20000.0,5873.0,272.0,54400.0,54400.0 -MPOL,2014-06-19,12600.0,12600.0,12600.0,12600.0,-2270.0,500.0,63000.0,63000.0 -MPOL,2014-05-08,16300.0,16300.0,16300.0,16300.0,3932.0,750.0,122250.0,122250.0 -MPOL,2014-04-02,11700.0,11700.0,11700.0,11700.0,263.0,10.0,1170.0,1170.0 -MPOL,2014-01-03,11400.0,11400.0,11400.0,11400.0,270.0,100.0,11400.0,11400.0 +MPT,2025-01-17,109000.0,109009.0,107560.0,108644.5,963.0,56.0,6084.092,6084092.0 +MPT,2025-01-16,104501.0,104501.0,95500.0,99099.96,431.0,25.0,2477.499,2477499.0 +MPT,2025-01-15,95001.0,95001.0,95001.0,95001.0,20.0,22.0,2090.022,2090022.0 +MPT,2025-01-14,95000.0,95000.0,94002.0,94815.42,87.0,59.0,5594.11,5594110.0 +MPT,2025-01-13,94000.0,94000.0,94000.0,94000.0,-11.0,18.0,1692.0,1692000.0 +MPT,2025-01-09,93999.0,94500.0,93901.0,94106.0,21.0,16.0,1505.696,1505696.0 +MPT,2025-01-08,93999.0,93999.0,93800.0,93906.12,2.0,16.0,1502.498,1502498.0 +MPT,2025-01-03,93990.0,93990.0,93850.0,93890.0,119.0,7.0,657230.0,657230.0 MPT,2024-12-27,93100.0,93100.0,92500.0,92788.89,31.0,27.0,2505.3,2505300.0 MPT,2024-12-26,92500.0,92500.0,92500.0,92500.0,0.0,13.0,1202.5,1202500.0 MPT,2024-12-25,92500.0,92500.0,92500.0,92500.0,0.0,4.0,370000.0,370000.0 @@ -12110,227 +11175,11 @@ MPT,2015-01-09,21500.0,21700.0,21500.0,21633.33,-35.0,9.0,194700.0,194700.0 MPT,2015-01-08,21710.0,21710.0,21710.0,21710.0,-221.0,3.0,65130.0,65130.0 MPT,2015-01-05,22000.0,22499.0,22000.0,22199.6,117.0,5.0,110998.0,110998.0 MPT,2015-01-02,22000.0,22000.0,21710.0,21942.0,-66.0,5.0,109710.0,109710.0 -MPT,2014-12-29,22000.0,22200.0,22000.0,22088.89,40.0,72.0,1590.4,1590400.0 -MPT,2014-12-26,22000.0,22000.0,22000.0,22000.0,0.0,3.0,66000.0,66000.0 -MPT,2014-12-24,22000.0,22000.0,22000.0,22000.0,-90.0,2.0,44000.0,44000.0 -MPT,2014-12-23,22200.0,22200.0,22200.0,22200.0,0.0,2.0,44400.0,44400.0 -MPT,2014-12-22,22200.0,22200.0,22200.0,22200.0,124.0,9.0,199800.0,199800.0 -MPT,2014-12-19,22000.0,22000.0,21500.0,21928.57,-32.0,7.0,153500.0,153500.0 -MPT,2014-12-18,22000.0,22000.0,22000.0,22000.0,-87.0,18.0,396000.0,396000.0 -MPT,2014-12-17,21700.0,22400.0,21700.0,22192.29,183.0,7.0,155346.0,155346.0 -MPT,2014-12-16,22100.0,22100.0,21551.0,21794.25,-26.0,8.0,174354.0,174354.0 -MPT,2014-12-15,22000.0,22000.0,21600.0,21850.2,-90.0,5.0,109251.0,109251.0 -MPT,2014-12-12,22000.0,22100.0,21999.0,22049.6,72.0,10.0,220496.0,220496.0 -MPT,2014-12-11,22150.0,22150.0,21560.0,21891.67,170.0,12.0,262700.0,262700.0 -MPT,2014-12-10,22000.0,22000.0,21300.0,21526.32,20.0,19.0,409000.0,409000.0 -MPT,2014-12-09,21500.0,21500.0,21400.0,21483.33,-82.0,30.0,644500.0,644500.0 -MPT,2014-12-05,21500.0,21800.0,21500.0,21660.71,-154.0,28.0,606500.0,606500.0 -MPT,2014-12-04,22000.0,22000.0,22000.0,22000.0,0.0,8.0,176000.0,176000.0 -MPT,2014-12-02,22000.0,22000.0,22000.0,22000.0,-222.0,10.0,220000.0,220000.0 -MPT,2014-12-01,22100.0,22700.0,22100.0,22500.0,-58.0,3.0,67500.0,67500.0 -MPT,2014-11-28,22360.0,22800.0,22360.0,22631.25,133.0,8.0,181050.0,181050.0 -MPT,2014-11-27,22400.0,22400.0,22310.0,22334.0,-290.0,15.0,335010.0,335010.0 -MPT,2014-11-24,23000.0,23000.0,23000.0,23000.0,-129.0,15.0,345000.0,345000.0 -MPT,2014-11-21,23300.0,23300.0,23300.0,23300.0,-30.0,2.0,46600.0,46600.0 -MPT,2014-11-20,23490.0,23500.0,23200.0,23369.17,-104.0,12.0,280430.0,280430.0 -MPT,2014-11-18,23610.0,23620.0,23610.0,23614.44,-2.0,9.0,212530.0,212530.0 -MPT,2014-11-17,23620.0,23620.0,23620.0,23620.0,-124.0,2.0,47240.0,47240.0 -MPT,2014-11-14,24000.0,24001.0,23300.0,23917.04,224.0,48.0,1148.018,1148018.0 -MPT,2014-11-13,23280.0,23500.0,23280.0,23392.5,-253.0,32.0,748560.0,748560.0 -MPT,2014-11-12,24000.0,24000.0,23999.0,23999.7,159.0,10.0,239997.0,239997.0 -MPT,2014-11-11,23800.0,23800.0,23500.0,23623.7,-238.0,27.0,637840.0,637840.0 -MPT,2014-11-10,24000.0,24500.0,24000.0,24200.0,21.0,17.0,411400.0,411400.0 -MPT,2014-11-07,24150.0,24150.0,24149.0,24149.96,298.0,23.0,555449.0,555449.0 -MPT,2014-11-06,24500.0,24500.0,22999.0,23451.88,423.0,50.0,1172.594,1172594.0 -MPT,2014-11-05,22501.0,22501.0,22501.0,22501.0,-20.0,12.0,270012.0,270012.0 -MPT,2014-11-04,22501.0,22600.0,22500.0,22545.91,20.0,11.0,248005.0,248005.0 -MPT,2014-11-03,22500.0,22500.0,22500.0,22500.0,0.0,18.0,405000.0,405000.0 -MPT,2014-10-31,22500.0,22500.0,22500.0,22500.0,0.0,18.0,405000.0,405000.0 -MPT,2014-10-30,22500.0,22500.0,22500.0,22500.0,0.0,15.0,337500.0,337500.0 -MPT,2014-10-29,22500.0,22500.0,22500.0,22500.0,42.0,28.0,630000.0,630000.0 -MPT,2014-10-28,22500.0,22500.0,22000.0,22406.25,185.0,16.0,358500.0,358500.0 -MPT,2014-10-27,22000.0,22000.0,22000.0,22000.0,0.0,1.0,22000.0,22000.0 -MPT,2014-10-24,22000.0,22001.0,22000.0,22000.5,-222.0,2.0,44001.0,44001.0 -MPT,2014-10-22,22502.0,22502.0,22500.0,22500.03,0.0,61.0,1372.502,1372502.0 -MPT,2014-10-21,22500.0,22500.0,22499.0,22499.81,45.0,16.0,359997.0,359997.0 -MPT,2014-10-20,22400.0,22400.0,22400.0,22400.0,-288.0,3.0,67200.0,67200.0 -MPT,2014-10-17,23000.0,23249.0,23000.0,23063.1,27.0,41.0,945587.0,945587.0 -MPT,2014-10-16,23000.0,23000.0,23000.0,23000.0,0.0,13.0,299000.0,299000.0 -MPT,2014-10-15,23000.0,23000.0,23000.0,23000.0,56.0,77.0,1771.0,1771000.0 -MPT,2014-10-14,23000.0,23000.0,22511.0,22871.32,-7.0,38.0,869110.0,869110.0 -MPT,2014-10-13,23000.0,23000.0,22500.0,22887.5,172.0,56.0,1281.7,1281700.0 -MPT,2014-10-10,22500.0,22500.0,22500.0,22500.0,0.0,25.0,562500.0,562500.0 -MPT,2014-10-09,22500.0,22500.0,22499.0,22499.62,90.0,26.0,584990.0,584990.0 -MPT,2014-10-08,22050.0,22999.0,22050.0,22299.75,-176.0,8.0,178398.0,178398.0 -MPT,2014-10-07,22700.0,22700.0,22700.0,22700.0,-298.0,20.0,454000.0,454000.0 -MPT,2014-10-06,23987.0,23987.0,23000.0,23398.28,441.0,18.0,421169.0,421169.0 -MPT,2014-10-03,22500.0,22500.0,22300.0,22409.09,225.0,11.0,246500.0,246500.0 -MPT,2014-10-02,22300.0,22300.0,21490.0,21916.43,277.0,70.0,1534.15,1534150.0 -MPT,2014-10-01,21490.0,21490.0,21000.0,21326.67,156.0,3.0,63980.0,63980.0 -MPT,2014-09-29,21000.0,21000.0,21000.0,21000.0,0.0,13.0,273000.0,12768000.0 -MPT,2014-09-26,21000.0,21000.0,21000.0,21000.0,243.0,2.0,42000.0,42000.0 -MPT,2014-09-25,20500.0,20503.0,20500.0,20501.5,-62.0,8.0,164012.0,164012.0 -MPT,2014-09-24,20800.0,20800.0,20601.0,20629.79,63.0,14.0,288817.0,288817.0 -MPT,2014-09-23,20500.0,20500.0,20500.0,20500.0,-33.0,7.0,143500.0,143500.0 -MPT,2014-09-22,20605.0,20605.0,20516.0,20568.6,-205.0,5.0,102843.0,102843.0 -MPT,2014-09-19,21000.0,21000.0,21000.0,21000.0,0.0,1.0,21000.0,21000.0 -MPT,2014-09-18,21000.0,21000.0,21000.0,21000.0,-218.0,6.0,126000.0,126000.0 -MPT,2014-09-17,21498.0,21498.0,21000.0,21467.59,213.0,17.0,364949.0,364949.0 -MPT,2014-09-16,21000.0,21100.0,21000.0,21020.0,-223.0,10.0,210200.0,210200.0 -MPT,2014-09-12,21500.0,21500.0,21499.0,21499.38,21.0,8.0,171995.0,171995.0 -MPT,2014-09-11,21499.0,21499.0,21010.0,21454.55,216.0,11.0,236000.0,236000.0 -MPT,2014-09-10,21000.0,21000.0,21000.0,21000.0,-233.0,8.0,168000.0,168000.0 -MPT,2014-09-09,21500.0,21500.0,21500.0,21500.0,165.0,2.0,43000.0,43000.0 -MPT,2014-09-05,21150.0,21150.0,21150.0,21150.0,0.0,4.0,84600.0,84600.0 -MPT,2014-09-04,21150.0,21150.0,21150.0,21150.0,-298.0,3.0,63450.0,63450.0 -MPT,2014-09-02,21800.0,21800.0,21800.0,21800.0,-91.0,5.0,109000.0,109000.0 -MPT,2014-09-01,22000.0,22000.0,22000.0,22000.0,0.0,14.0,308000.0,308000.0 -MPT,2014-08-29,22000.0,22000.0,22000.0,22000.0,178.0,2.0,44000.0,44000.0 -MPT,2014-08-27,21600.0,21927.0,21600.0,21615.57,153.0,21.0,453927.0,453927.0 -MPT,2014-08-26,21500.0,21500.0,21000.0,21289.29,144.0,14.0,298050.0,298050.0 -MPT,2014-08-25,21000.0,21000.0,20800.0,20986.67,58.0,15.0,314800.0,314800.0 -MPT,2014-08-22,20800.0,21000.0,20800.0,20866.67,-27.0,18.0,375600.0,375600.0 -MPT,2014-08-21,20999.0,21000.0,20800.0,20923.0,206.0,13.0,271999.0,271999.0 -MPT,2014-08-20,20500.0,20500.0,20500.0,20500.0,0.0,5.0,102500.0,102500.0 -MPT,2014-08-19,20500.0,20500.0,20500.0,20500.0,-120.0,6.0,123000.0,123000.0 -MPT,2014-08-18,20500.0,21000.0,20500.0,20750.0,-119.0,10.0,207500.0,207500.0 -MPT,2014-08-15,21000.0,21000.0,21000.0,21000.0,0.0,20.0,420000.0,420000.0 -MPT,2014-08-14,21000.0,21000.0,21000.0,21000.0,-59.0,1.0,21000.0,21000.0 -MPT,2014-08-13,21000.0,21250.0,21000.0,21125.0,237.0,2.0,42250.0,42250.0 -MPT,2014-08-12,20600.0,20800.0,20600.0,20635.58,-79.0,12.0,247627.0,247627.0 -MPT,2014-08-11,20800.0,20800.0,20800.0,20800.0,-253.0,1.0,20800.0,20800.0 -MPT,2014-08-06,21340.0,21340.0,21340.0,21340.0,0.0,10.0,213400.0,213400.0 -MPT,2014-08-05,21340.0,21340.0,21340.0,21340.0,0.0,16.0,341440.0,341440.0 -MPT,2014-08-04,21340.0,21340.0,21340.0,21340.0,-300.0,1.0,21340.0,21340.0 -MPT,2014-07-30,22000.0,22000.0,22000.0,22000.0,18.0,2.0,44000.0,44000.0 -MPT,2014-07-29,22000.0,22010.0,21500.0,21960.39,40.0,97.0,2130.158,2130158.0 -MPT,2014-07-25,22151.0,22161.0,21500.0,21873.9,445.0,21.0,459352.0,459352.0 -MPT,2014-07-24,21000.0,21000.0,20600.0,20942.86,471.0,14.0,293200.0,293200.0 -MPT,2014-07-23,20000.0,20000.0,20000.0,20000.0,256.0,8.0,160000.0,160000.0 -MPT,2014-07-22,19500.0,19500.0,19500.0,19500.0,263.0,11.0,214500.0,214500.0 -MPT,2014-07-21,19000.0,19000.0,18999.0,18999.65,364.0,17.0,322994.0,322994.0 -MPT,2014-07-18,18500.0,18500.0,17500.0,18332.43,492.0,37.0,678300.0,678300.0 -MPT,2014-07-17,17461.0,17500.0,17461.0,17472.76,-293.0,17.0,297037.0,297037.0 -MPT,2014-07-16,18000.0,18001.0,18000.0,18000.21,-242.0,47.0,846010.0,846010.0 -MPT,2014-07-15,18430.0,18500.0,18430.0,18446.67,-291.0,9.0,166020.0,166020.0 -MPT,2014-07-14,18999.0,18999.0,18998.0,18998.75,-501.0,4.0,75995.0,75995.0 -MPT,2014-07-07,20000.0,20000.0,20000.0,20000.0,0.0,2.0,40000.0,40000.0 -MPT,2014-07-04,20000.0,20000.0,20000.0,20000.0,390.0,3.0,60000.0,60000.0 -MPT,2014-07-03,19000.0,19400.0,19000.0,19250.0,132.0,8.0,154000.0,154000.0 -MPT,2014-07-01,19000.0,19000.0,18999.0,18999.88,-104.0,16.0,303998.0,303998.0 -MPT,2014-06-30,19000.0,20000.0,19000.0,19200.0,-103.0,5.0,96000.0,96000.0 -MPT,2014-06-27,19400.0,19400.0,19400.0,19400.0,185.0,5.0,97000.0,97000.0 -MPT,2014-06-26,19000.0,19150.0,19000.0,19046.77,-39.0,13.0,247608.0,247608.0 -MPT,2014-06-25,19150.0,19150.0,19101.0,19120.6,-161.0,10.0,191206.0,191206.0 -MPT,2014-06-24,19300.0,19500.0,19300.0,19433.33,69.0,15.0,291500.0,291500.0 -MPT,2014-06-23,19300.0,19300.0,19300.0,19300.0,26.0,20.0,386000.0,386000.0 -MPT,2014-06-20,19500.0,19500.0,19000.0,19250.0,154.0,4.0,77000.0,77000.0 -MPT,2014-06-19,19000.0,19001.0,18800.0,18957.36,-23.0,14.0,265403.0,265403.0 -MPT,2014-06-18,19001.0,19001.0,19001.0,19001.0,-248.0,2.0,38002.0,38002.0 -MPT,2014-06-17,19400.0,19650.0,19400.0,19483.33,-258.0,3.0,58450.0,58450.0 -MPT,2014-06-16,20000.0,20000.0,19999.0,19999.91,-741.0,23.0,459998.0,459998.0 -MPT,2014-06-13,21600.0,21600.0,21600.0,21600.0,286.0,3.0,64800.0,64800.0 -MPT,2014-06-12,21000.0,21000.0,21000.0,21000.0,-492.0,10.0,210000.0,210000.0 -MPT,2014-06-10,22000.0,22200.0,22000.0,22085.71,-53.0,7.0,154600.0,154600.0 -MPT,2014-06-09,22105.0,22700.0,22105.0,22203.75,-257.0,40.0,888150.0,888150.0 -MPT,2014-06-05,22700.0,22999.0,22700.0,22788.52,-81.0,31.0,706444.0,706444.0 -MPT,2014-06-04,22800.0,23000.0,22800.0,22975.0,-11.0,8.0,183800.0,183800.0 -MPT,2014-06-03,23000.0,23000.0,23000.0,23000.0,195.0,12.0,276000.0,276000.0 -MPT,2014-06-02,23000.0,23000.0,22350.0,22560.0,-191.0,20.0,451200.0,451200.0 -MPT,2014-05-30,23000.0,23001.0,22999.0,23000.0,209.0,4.0,92000.0,92000.0 -MPT,2014-05-29,22699.0,22699.0,22500.0,22528.43,-157.0,14.0,315398.0,315398.0 -MPT,2014-05-28,23000.0,23000.0,22020.0,22887.32,568.0,22.0,503521.0,503521.0 -MPT,2014-05-27,22215.0,22215.0,21250.0,21657.0,496.0,15.0,324855.0,324855.0 -MPT,2014-05-26,20900.0,20900.0,20050.0,20634.38,860.0,16.0,330150.0,330150.0 -MPT,2014-05-21,19000.0,19000.0,19000.0,19000.0,-548.0,1.0,19000.0,19000.0 -MPT,2014-05-20,20000.0,20800.0,20000.0,20101.38,-488.0,65.0,1306.59,1306590.0 -MPT,2014-05-19,20963.0,21611.0,20963.0,21132.87,-221.0,23.0,486056.0,486056.0 -MPT,2014-05-16,21611.0,21611.0,21611.0,21611.0,-300.0,2.0,43222.0,43222.0 -MPT,2014-05-15,22101.0,22501.0,22100.0,22278.47,-186.0,36.0,802025.0,802025.0 -MPT,2014-05-14,22700.0,22700.0,22700.0,22700.0,-299.0,7.0,158900.0,158900.0 -MPT,2014-05-13,23400.0,23402.0,23400.0,23400.21,-290.0,19.0,444604.0,444604.0 -MPT,2014-05-12,24099.0,24099.0,24099.0,24099.0,-360.0,2.0,48198.0,48198.0 -MPT,2014-05-02,25000.0,25000.0,25000.0,25000.0,0.0,740.0,18500.0,18500000.0 -MPT,2014-04-30,25000.0,25000.0,25000.0,25000.0,0.0,325.0,8125.0,8125000.0 -MPT,2014-04-29,25000.0,25000.0,25000.0,25000.0,0.0,166.0,4150.0,4150000.0 -MPT,2014-04-28,25000.0,25000.0,25000.0,25000.0,0.0,51.0,1275.0,1275000.0 -MPT,2014-04-25,25000.0,25000.0,25000.0,25000.0,0.0,45.0,1125.0,1125000.0 -MPT,2014-04-24,25000.0,25000.0,25000.0,25000.0,23.0,122.0,3050.0,3050000.0 -MPT,2014-04-23,25000.0,25000.0,24500.0,24941.86,-23.0,43.0,1072.5,1072500.0 -MPT,2014-04-22,25001.0,25001.0,25000.0,25000.06,0.0,89.0,2225.005,2225005.0 -MPT,2014-04-17,25000.0,25000.0,25000.0,25000.0,0.0,89.0,2225.0,2225000.0 -MPT,2014-04-16,25000.0,25000.0,25000.0,25000.0,0.0,38.0,950000.0,950000.0 -MPT,2014-04-15,25000.0,25000.0,25000.0,25000.0,-18.0,156.0,3900.0,3900000.0 -MPT,2014-04-14,25000.0,25400.0,25000.0,25045.43,-249.0,44.0,1101.999,1101999.0 -MPT,2014-04-11,25684.0,25684.0,25684.0,25684.0,300.0,5.0,128420.0,128420.0 -MPT,2014-04-10,25000.0,25001.0,24500.0,24936.58,116.0,248.0,6184.273,6184273.0 -MPT,2014-04-09,24651.0,24651.0,24651.0,24651.0,-140.0,2.0,49302.0,49302.0 -MPT,2014-04-08,25000.0,25000.0,25000.0,25000.0,-40.0,29.0,725000.0,725000.0 -MPT,2014-04-07,25101.0,25101.0,25100.0,25100.66,0.0,38.0,953825.0,953825.0 -MPT,2014-04-04,25100.0,25100.0,25100.0,25100.0,0.0,23.0,577300.0,577300.0 -MPT,2014-04-03,25100.0,25100.0,25100.0,25100.0,0.0,9.0,225900.0,4850900.0 -MPT,2014-04-02,25100.0,25100.0,25100.0,25100.0,38.0,5.0,125500.0,125500.0 -MPT,2014-04-01,25000.0,25015.0,25000.0,25004.61,-173.0,28.0,700129.0,700129.0 -MPT,2014-03-31,25010.0,25500.0,25010.0,25445.56,174.0,9.0,229010.0,229010.0 -MPT,2014-03-28,25011.0,25011.0,25011.0,25011.0,4.0,15.0,375165.0,375165.0 -MPT,2014-03-27,25000.0,25000.0,25000.0,25000.0,0.0,35.0,875000.0,875000.0 -MPT,2014-03-26,25000.0,25001.0,25000.0,25000.04,-385.0,223.0,5575.008,5575008.0 -MPT,2014-03-25,26000.0,26000.0,26000.0,26000.0,-189.0,3.0,78000.0,78000.0 -MPT,2014-03-24,26500.0,26500.0,26500.0,26500.0,192.0,1.0,26500.0,26500.0 -MPT,2014-03-21,26000.0,26000.0,26000.0,26000.0,-199.0,2.0,52000.0,52000.0 -MPT,2014-03-20,26300.0,26800.0,26300.0,26528.84,-210.0,31.0,822394.0,822394.0 -MPT,2014-03-18,27100.0,27100.0,27000.0,27098.06,-12.0,52.0,1409.099,1409099.0 -MPT,2014-03-17,27200.0,27200.0,27000.0,27129.41,48.0,34.0,922400.0,922400.0 -MPT,2014-03-14,27000.0,27000.0,27000.0,27000.0,45.0,6.0,162000.0,162000.0 -MPT,2014-03-13,27000.0,27000.0,26800.0,26880.0,143.0,5.0,134400.0,134400.0 -MPT,2014-03-12,26500.0,26505.0,26500.0,26501.0,1.0,15.0,397515.0,397515.0 -MPT,2014-03-11,26500.0,26500.0,26499.0,26499.5,-112.0,2.0,52999.0,52999.0 -MPT,2014-03-10,26800.0,26801.0,26800.0,26800.15,-147.0,13.0,348402.0,348402.0 -MPT,2014-03-07,27200.0,27200.0,27200.0,27200.0,124.0,15.0,408000.0,408000.0 -MPT,2014-03-06,27000.0,27041.0,26500.0,26866.17,333.0,29.0,779119.0,779119.0 -MPT,2014-03-05,26000.0,26001.0,26000.0,26000.17,-184.0,35.0,910006.0,910006.0 -MPT,2014-03-04,26450.0,26500.0,26450.0,26486.54,-217.0,26.0,688650.0,688650.0 -MPT,2014-03-03,27050.0,27100.0,27050.0,27075.0,-288.0,2.0,54150.0,54150.0 -MPT,2014-02-28,28021.0,28745.0,26900.0,27876.74,668.0,125.0,3484.593,3484593.0 -MPT,2014-02-27,26500.0,26500.0,26040.0,26132.0,349.0,35.0,914620.0,914620.0 -MPT,2014-02-26,25251.0,25251.0,25251.0,25251.0,2.0,6.0,151506.0,151506.0 -MPT,2014-02-25,25250.0,25250.0,25150.0,25244.86,98.0,99.0,2499.241,2499241.0 -MPT,2014-02-24,25001.0,25002.0,25000.0,25000.35,0.0,115.0,2875.04,2875040.0 -MPT,2014-02-21,25000.0,25000.0,25000.0,25000.0,0.0,80.0,2000.0,2000000.0 -MPT,2014-02-20,25000.0,25001.0,25000.0,25000.44,-59.0,16.0,400007.0,400007.0 -MPT,2014-02-19,25000.0,25250.0,25000.0,25149.64,47.0,81.0,2037.121,2037121.0 -MPT,2014-02-18,25500.0,25500.0,25000.0,25032.93,-13.0,152.0,3805.005,3805005.0 -MPT,2014-02-17,25000.0,25300.0,25000.0,25064.94,26.0,77.0,1930.0,1930000.0 -MPT,2014-02-14,25000.0,25000.0,25000.0,25000.0,0.0,32.0,800000.0,800000.0 -MPT,2014-02-13,25000.0,25006.0,25000.0,25000.49,-16.0,37.0,925018.0,925018.0 -MPT,2014-02-12,25001.0,25526.0,24899.0,25041.62,104.0,97.0,2429.037,2429037.0 -MPT,2014-02-11,24795.0,24795.0,24500.0,24782.71,295.0,24.0,594785.0,594785.0 -MPT,2014-02-10,24229.0,24229.0,23800.0,24073.15,234.0,75.0,1805.486,1805486.0 -MPT,2014-02-07,23690.0,23690.0,23499.0,23523.65,228.0,40.0,940946.0,940946.0 -MPT,2014-02-06,23000.0,23000.0,23000.0,23000.0,-185.0,5.0,115000.0,115000.0 -MPT,2014-02-05,23000.0,23600.0,23000.0,23433.33,189.0,18.0,421800.0,421800.0 -MPT,2014-02-04,23000.0,23000.0,22999.0,22999.5,-605.0,10.0,229995.0,229995.0 -MPT,2014-02-03,24400.0,24500.0,24400.0,24480.0,3.0,5.0,122400.0,122400.0 -MPT,2014-01-31,24500.0,24500.0,24200.0,24472.73,97.0,110.0,2692.0,2692000.0 -MPT,2014-01-30,24500.0,24500.0,23700.0,24237.31,533.0,67.0,1623.9,1623900.0 -MPT,2014-01-29,23277.0,23277.0,23000.0,23010.07,181.0,55.0,1265.554,1265554.0 -MPT,2014-01-28,22600.0,22600.0,22600.0,22600.0,267.0,5.0,113000.0,113000.0 -MPT,2014-01-27,22450.0,22450.0,21500.0,22011.54,466.0,39.0,858450.0,858450.0 -MPT,2014-01-24,21001.0,21500.0,21000.0,21030.98,15.0,49.0,1030.518,1030518.0 -MPT,2014-01-23,21000.0,21000.0,21000.0,21000.0,0.0,25.0,525000.0,525000.0 -MPT,2014-01-22,21000.0,21000.0,21000.0,21000.0,-71.0,14.0,294000.0,294000.0 -MPT,2014-01-21,21000.0,21999.0,21000.0,21149.3,-455.0,10.0,211493.0,211493.0 -MPT,2014-01-20,22155.0,22230.0,22150.0,22158.06,265.0,18.0,398845.0,398845.0 -MPT,2014-01-17,22000.0,22000.0,20500.0,21585.41,529.0,27.0,582806.0,582806.0 -MPT,2014-01-16,20500.0,20550.0,20500.0,20501.3,-840.0,77.0,1578.6,1578600.0 -MPT,2014-01-15,22000.0,22478.0,22000.0,22381.94,-278.0,33.0,738604.0,738604.0 -MPT,2014-01-14,22999.0,24240.0,22501.0,23021.04,-792.0,50.0,1151.052,1151052.0 -MPT,2014-01-13,25000.0,25000.0,25000.0,25000.0,10.0,3.0,75000.0,75000.0 -MPT,2014-01-10,25000.0,25000.0,24501.0,24974.78,550.0,99.0,2472.503,2472503.0 -MPT,2014-01-09,24231.0,24231.0,23000.0,23673.5,747.0,22.0,520817.0,520817.0 -MPT,2014-01-08,22000.0,22100.0,22000.0,22028.71,519.0,80.0,1762.297,1762297.0 -MPT,2014-01-03,20941.0,20942.0,20941.0,20941.14,-1000.0,87.0,1821.879,1821879.0 -MPT,2014-01-02,22753.0,25280.0,22753.0,23266.91,-796.0,108.0,2512.826,2512826.0 +MTUR,2025-01-17,9500.0,9500.0,9500.0,9500.0,440.0,15.0,142500.0,142500.0 +MTUR,2025-01-13,9100.0,9100.0,9100.0,9100.0,156.0,10.0,91000.0,91000.0 +MTUR,2025-01-10,8960.0,8960.0,8960.0,8960.0,0.0,156.0,1397.76,1397760.0 +MTUR,2025-01-03,8960.0,8960.0,8960.0,8960.0,299.0,30.0,268800.0,268800.0 +MTUR,2025-01-02,8700.0,8700.0,8700.0,8700.0,296.0,81.0,704700.0,704700.0 MTUR,2024-12-23,8400.0,8850.0,8400.0,8450.0,-489.0,54.0,456300.0,166506300.0 MTUR,2024-12-13,8870.0,8890.0,8870.0,8884.55,-985.0,11.0,97730.0,97730.0 MTUR,2024-12-04,9855.0,9855.0,9855.0,9855.0,-1000.0,700.0,6898.5,6898500.0 @@ -13289,119 +12138,6 @@ MTUR,2015-02-12,3640.0,3640.0,3600.0,3617.14,-187.0,70.0,253200.0,253200.0 MTUR,2015-02-06,3686.0,3686.0,3686.0,3686.0,-300.0,20.0,73720.0,73720.0 MTUR,2015-01-27,3800.0,3800.0,3800.0,3800.0,0.0,465.0,1767.0,1767000.0 MTUR,2015-01-26,3800.0,3800.0,3800.0,3800.0,-256.0,15.0,57000.0,57000.0 -MTUR,2014-12-30,3900.0,3900.0,3900.0,3900.0,0.0,200.0,780000.0,780000.0 -MTUR,2014-12-29,3900.0,3900.0,3900.0,3900.0,0.0,200.0,780000.0,780000.0 -MTUR,2014-12-26,3900.0,3900.0,3900.0,3900.0,263.0,100.0,390000.0,390000.0 -MTUR,2014-12-24,3800.0,3800.0,3800.0,3800.0,0.0,26.0,98800.0,98800.0 -MTUR,2014-12-22,3800.0,3800.0,3800.0,3800.0,-2.0,25.0,95000.0,95000.0 -MTUR,2014-12-19,3800.0,3801.0,3800.0,3800.75,270.0,20.0,76015.0,76015.0 -MTUR,2014-12-16,3701.0,3701.0,3701.0,3701.0,3.0,10.0,37010.0,37010.0 -MTUR,2014-12-11,3700.0,3700.0,3700.0,3700.0,0.0,70.0,259000.0,259000.0 -MTUR,2014-12-10,3700.0,3700.0,3700.0,3700.0,0.0,10.0,37000.0,37000.0 -MTUR,2014-12-09,3700.0,3700.0,3700.0,3700.0,0.0,25.0,92500.0,92500.0 -MTUR,2014-11-27,3700.0,3700.0,3700.0,3700.0,0.0,40.0,148000.0,148000.0 -MTUR,2014-11-25,3700.0,3700.0,3700.0,3700.0,0.0,5.0,18500.0,18500.0 -MTUR,2014-11-24,3700.0,3700.0,3700.0,3700.0,-27.0,26.0,96200.0,96200.0 -MTUR,2014-11-21,3710.0,3710.0,3710.0,3710.0,-237.0,50.0,185500.0,185500.0 -MTUR,2014-11-14,3800.0,3800.0,3800.0,3800.0,0.0,139.0,528200.0,528200.0 -MTUR,2014-11-13,3800.0,3800.0,3800.0,3800.0,0.0,156.0,592800.0,592800.0 -MTUR,2014-11-12,3800.0,3800.0,3800.0,3800.0,0.0,20.0,76000.0,76000.0 -MTUR,2014-11-11,3800.0,3800.0,3800.0,3800.0,0.0,50.0,190000.0,190000.0 -MTUR,2014-11-07,3800.0,3800.0,3800.0,3800.0,0.0,30.0,114000.0,114000.0 -MTUR,2014-11-06,3800.0,3800.0,3800.0,3800.0,0.0,360.0,1368.0,1368000.0 -MTUR,2014-11-05,3800.0,3800.0,3800.0,3800.0,0.0,393.0,1493.4,1493400.0 -MTUR,2014-11-04,3800.0,3800.0,3800.0,3800.0,0.0,30.0,114000.0,114000.0 -MTUR,2014-10-31,3800.0,3800.0,3800.0,3800.0,270.0,20.0,76000.0,76000.0 -MTUR,2014-10-30,3700.0,3700.0,3700.0,3700.0,513.0,38.0,140600.0,140600.0 -MTUR,2014-10-27,3520.0,3521.0,3510.0,3519.45,143.0,110.0,387140.0,387140.0 -MTUR,2014-10-14,3470.0,3470.0,3470.0,3470.0,-83.0,5.0,17350.0,17350.0 -MTUR,2014-10-13,3500.0,3500.0,3499.0,3499.17,202.0,60.0,209950.0,209950.0 -MTUR,2014-10-10,3430.0,3430.0,3430.0,3430.0,88.0,20.0,68600.0,68600.0 -MTUR,2014-10-03,3400.0,3400.0,3400.0,3400.0,303.0,17.0,57800.0,57800.0 -MTUR,2014-10-02,3300.0,3300.0,3300.0,3300.0,0.0,10.0,33000.0,33000.0 -MTUR,2014-09-30,3300.0,3300.0,3300.0,3300.0,46.0,20.0,66000.0,66000.0 -MTUR,2014-09-29,3285.0,3285.0,3285.0,3285.0,1.0,70.0,229950.0,229950.0 -MTUR,2014-09-26,3285.0,3285.0,3284.0,3284.82,220.0,85.0,279210.0,279210.0 -MTUR,2014-09-25,3214.0,3214.0,3214.0,3214.0,-111.0,10.0,32140.0,32140.0 -MTUR,2014-09-24,3250.0,3250.0,3250.0,3250.0,147.0,20.0,65000.0,65000.0 -MTUR,2014-09-18,3203.0,3203.0,3203.0,3203.0,3.0,25.0,80075.0,80075.0 -MTUR,2014-09-15,3202.0,3202.0,3202.0,3202.0,0.0,20.0,64040.0,64040.0 -MTUR,2014-09-12,3202.0,3202.0,3202.0,3202.0,69.0,10.0,32020.0,32020.0 -MTUR,2014-09-10,3180.0,3180.0,3180.0,3180.0,-30.0,10.0,31800.0,31800.0 -MTUR,2014-09-01,3200.0,3200.0,3150.0,3189.7,126.0,200.0,637939.0,637939.0 -MTUR,2014-08-29,3150.0,3150.0,3150.0,3150.0,1.0,68.0,214200.0,214200.0 -MTUR,2014-08-26,3150.0,3150.0,3149.0,3149.67,157.0,258.0,812614.0,812614.0 -MTUR,2014-08-25,3101.0,3101.0,3101.0,3101.0,-1.0,61.0,189161.0,189161.0 -MTUR,2014-08-21,3101.0,3102.0,3101.0,3101.33,4.0,30.0,93040.0,93040.0 -MTUR,2014-08-19,3100.0,3100.0,3100.0,3100.0,63.0,34.0,105400.0,105400.0 -MTUR,2014-08-13,3080.0,3081.0,3080.0,3080.46,-66.0,65.0,200230.0,200230.0 -MTUR,2014-08-12,3101.0,3101.0,3101.0,3101.0,3.0,19.0,58919.0,58919.0 -MTUR,2014-08-07,3100.0,3100.0,3100.0,3100.0,0.0,34.0,105400.0,105400.0 -MTUR,2014-08-06,3100.0,3100.0,3100.0,3100.0,0.0,25.0,77500.0,77500.0 -MTUR,2014-08-05,3100.0,3100.0,3100.0,3100.0,-312.0,46.0,142600.0,142600.0 -MTUR,2014-07-30,3200.0,3200.0,3200.0,3200.0,323.0,210.0,672000.0,672000.0 -MTUR,2014-07-29,3100.0,3100.0,3100.0,3100.0,124.0,100.0,310000.0,310000.0 -MTUR,2014-07-25,3062.0,3062.0,3062.0,3062.0,7.0,25.0,76550.0,76550.0 -MTUR,2014-07-18,3060.0,3060.0,3060.0,3060.0,0.0,289.0,884340.0,884340.0 -MTUR,2014-07-17,3060.0,3060.0,3060.0,3060.0,-10.0,211.0,645660.0,645660.0 -MTUR,2014-07-11,3063.0,3063.0,3063.0,3063.0,10.0,35.0,107205.0,107205.0 -MTUR,2014-07-10,3060.0,3060.0,3060.0,3060.0,-129.0,19.0,58140.0,58140.0 -MTUR,2014-07-09,3100.0,3100.0,3100.0,3100.0,-1.0,41.0,127100.0,127100.0 -MTUR,2014-07-08,3101.0,3101.0,3100.0,3100.29,132.0,140.0,434040.0,434040.0 -MTUR,2014-07-02,3060.0,3060.0,3060.0,3060.0,0.0,70.0,214200.0,214200.0 -MTUR,2014-06-30,3060.0,3060.0,3060.0,3060.0,0.0,473.0,1447.38,1447380.0 -MTUR,2014-06-25,3060.0,3060.0,3060.0,3060.0,0.0,21.0,64260.0,64260.0 -MTUR,2014-06-24,3060.0,3060.0,3060.0,3060.0,0.0,25.0,76500.0,76500.0 -MTUR,2014-06-23,3060.0,3060.0,3060.0,3060.0,0.0,125.0,382500.0,382500.0 -MTUR,2014-06-20,3060.0,3060.0,3060.0,3060.0,0.0,50.0,153000.0,153000.0 -MTUR,2014-06-19,3060.0,3060.0,3060.0,3060.0,-65.0,20.0,61200.0,61200.0 -MTUR,2014-06-13,3080.0,3080.0,3080.0,3080.0,65.0,22.0,67760.0,67760.0 -MTUR,2014-06-12,3060.0,3060.0,3060.0,3060.0,-119.0,20.0,61200.0,61200.0 -MTUR,2014-06-11,3060.0,3100.0,3060.0,3096.92,55.0,65.0,201300.0,201300.0 -MTUR,2014-06-10,3080.0,3080.0,3080.0,3080.0,0.0,231.0,711480.0,711480.0 -MTUR,2014-06-04,3080.0,3080.0,3080.0,3080.0,-65.0,10.0,30800.0,30800.0 -MTUR,2014-06-02,3100.0,3100.0,3100.0,3100.0,111.0,61.0,189100.0,189100.0 -MTUR,2014-05-29,3066.0,3066.0,3066.0,3066.0,-297.0,30.0,91980.0,91980.0 -MTUR,2014-05-14,3160.0,3160.0,3160.0,3160.0,-125.0,291.0,919560.0,919560.0 -MTUR,2014-05-13,3200.0,3200.0,3200.0,3200.0,-154.0,200.0,640000.0,640000.0 -MTUR,2014-05-06,3250.0,3250.0,3250.0,3250.0,0.0,65.0,211250.0,211250.0 -MTUR,2014-05-05,3250.0,3250.0,3250.0,3250.0,0.0,12.0,39000.0,39000.0 -MTUR,2014-04-30,3250.0,3250.0,3250.0,3250.0,-370.0,129.0,419250.0,419250.0 -MTUR,2014-04-23,3350.0,3450.0,3350.0,3375.0,-215.0,80.0,270000.0,270000.0 -MTUR,2014-04-22,3450.0,3450.0,3445.0,3449.22,-2.0,200.0,689845.0,689845.0 -MTUR,2014-04-11,3450.0,3450.0,3450.0,3450.0,0.0,70.0,241500.0,241500.0 -MTUR,2014-04-10,3450.0,3450.0,3450.0,3450.0,0.0,132.0,455400.0,455400.0 -MTUR,2014-04-09,3450.0,3450.0,3450.0,3450.0,0.0,200.0,690000.0,690000.0 -MTUR,2014-04-07,3450.0,3450.0,3450.0,3450.0,0.0,200.0,690000.0,690000.0 -MTUR,2014-04-04,3450.0,3450.0,3450.0,3450.0,1.0,84.0,289800.0,289800.0 -MTUR,2014-04-01,3450.0,3450.0,3449.0,3449.56,-1.0,300.0,1034.867,1034867.0 -MTUR,2014-03-31,3450.0,3450.0,3450.0,3450.0,0.0,50.0,172500.0,172500.0 -MTUR,2014-03-28,3450.0,3450.0,3450.0,3450.0,0.0,50.0,172500.0,172500.0 -MTUR,2014-03-27,3450.0,3450.0,3450.0,3450.0,0.0,250.0,862500.0,862500.0 -MTUR,2014-03-25,3450.0,3450.0,3450.0,3450.0,0.0,100.0,345000.0,345000.0 -MTUR,2014-03-21,3450.0,3450.0,3450.0,3450.0,0.0,150.0,517500.0,517500.0 -MTUR,2014-03-20,3450.0,3450.0,3450.0,3450.0,17.0,20.0,69000.0,69000.0 -MTUR,2014-03-18,3450.0,3450.0,3420.0,3444.0,-17.0,50.0,172200.0,172200.0 -MTUR,2014-03-14,3450.0,3450.0,3449.0,3449.86,0.0,250.0,862465.0,862465.0 -MTUR,2014-03-12,3450.0,3450.0,3450.0,3450.0,0.0,14.0,48300.0,48300.0 -MTUR,2014-03-11,3450.0,3450.0,3449.0,3449.96,147.0,250.0,862490.0,862490.0 -MTUR,2014-03-10,3400.0,3400.0,3400.0,3400.0,0.0,15.0,51000.0,51000.0 -MTUR,2014-03-06,3400.0,3400.0,3400.0,3400.0,0.0,41.0,139400.0,139400.0 -MTUR,2014-03-03,3400.0,3400.0,3400.0,3400.0,0.0,25.0,85000.0,85000.0 -MTUR,2014-02-26,3400.0,3400.0,3400.0,3400.0,23.0,10.0,34000.0,34000.0 -MTUR,2014-02-25,3400.0,3400.0,3361.0,3392.03,-23.0,137.0,464708.0,464708.0 -MTUR,2014-02-21,3400.0,3400.0,3400.0,3400.0,0.0,10.0,34000.0,34000.0 -MTUR,2014-02-19,3400.0,3400.0,3400.0,3400.0,0.0,20.0,68000.0,68000.0 -MTUR,2014-02-18,3400.0,3400.0,3400.0,3400.0,0.0,24.0,81600.0,81600.0 -MTUR,2014-02-17,3400.0,3400.0,3400.0,3400.0,0.0,6.0,20400.0,20400.0 -MTUR,2014-02-07,3400.0,3400.0,3400.0,3400.0,0.0,20.0,68000.0,68000.0 -MTUR,2014-02-03,3400.0,3400.0,3400.0,3400.0,146.0,300.0,1020.0,1020000.0 -MTUR,2014-01-29,3351.0,3351.0,3351.0,3351.0,3.0,31.0,103881.0,103881.0 -MTUR,2014-01-23,3350.0,3350.0,3350.0,3350.0,-273.0,20.0,67000.0,67000.0 -MTUR,2014-01-22,3450.0,3450.0,3430.0,3444.0,311.0,100.0,344400.0,344400.0 -MTUR,2014-01-21,3340.0,3340.0,3340.0,3340.0,118.0,60.0,200400.0,200400.0 -MTUR,2014-01-13,3301.0,3301.0,3301.0,3301.0,-432.0,10.0,33010.0,33010.0 -MTUR,2014-01-09,3450.0,3450.0,3450.0,3450.0,299.0,22.0,75900.0,75900.0 MZPU,2024-10-03,60700.0,60700.0,60700.0,60700.0,0.0,36.0,21852.0,21852.0 MZPU,2024-09-04,60700.0,60700.0,60700.0,60700.0,0.0,32.0,19424.0,19424.0 MZPU,2024-06-26,60700.0,60700.0,60700.0,60700.0,0.0,23.0,13961.0,13961.0 @@ -13490,8 +12226,6 @@ MZPU,2018-05-31,60000.0,60000.0,60000.0,60000.0,0.0,144.0,86400.0,86400.0 MZPU,2017-06-12,60000.0,60000.0,60000.0,60000.0,0.0,85.0,51000.0,51000.0 MZPU,2017-06-06,60000.0,60000.0,60000.0,60000.0,19851.0,46.0,27600.0,27600.0 MZPU,2016-05-12,20100.0,20100.0,20100.0,20100.0,0.0,24.0,4824.0,4824.0 -MZPU,2014-07-04,20100.0,20100.0,20100.0,20100.0,50.0,14.0,2814.0,2814.0 -MZPU,2014-05-20,20000.0,20000.0,20000.0,20000.0,-4429.0,5.0,1000.0,1000.0 NEME,2024-07-10,1900.0,1900.0,1900.0,1900.0,0.0,20.0,38000.0,38000.0 NEME,2022-01-31,1900.0,1900.0,1900.0,1900.0,215.0,116.0,220400.0,220400.0 NEME,2020-07-03,1860.0,1860.0,1860.0,1860.0,2000.0,247.0,459420.0,459420.0 @@ -13513,8 +12247,6 @@ NEME,2016-11-04,1250.0,1250.0,1250.0,1250.0,0.0,129.0,161250.0,161250.0 NEME,2016-10-21,1250.0,1250.0,1250.0,1250.0,0.0,104.0,130000.0,130000.0 NEME,2016-07-06,1250.0,1250.0,1250.0,1250.0,0.0,257.0,321250.0,321250.0 NEME,2015-09-11,1250.0,1250.0,1250.0,1250.0,0.0,121.0,151250.0,151250.0 -NEME,2014-07-03,1250.0,1250.0,1250.0,1250.0,0.0,109.0,136250.0,136250.0 -NEME,2014-04-10,1250.0,1250.0,1250.0,1250.0,-295.0,122.0,152500.0,152500.0 NOSK,2024-10-04,61500.0,61500.0,61500.0,61500.0,0.0,9.0,553500.0,553500.0 NOSK,2024-03-15,61500.0,61500.0,61500.0,61500.0,0.0,2.0,123000.0,123000.0 NOSK,2024-03-07,61500.0,61500.0,61500.0,61500.0,0.0,1.0,61500.0,5161500.0 @@ -13564,7 +12296,8 @@ OILK,2017-02-02,6000.0,6000.0,6000.0,6000.0,4631.0,100.0,600000.0,600000.0 OILK,2016-11-08,4101.0,4101.0,4101.0,4101.0,252.0,119.0,488019.0,488019.0 OILK,2016-05-11,4000.0,4000.0,4000.0,4000.0,-3443.0,175.0,700000.0,700000.0 OILK,2015-04-28,6100.0,6100.0,6100.0,6100.0,-758.0,1.0,6100.0,6100.0 -OILK,2014-12-19,6600.0,6600.0,6600.0,6600.0,-294.0,1.0,6600.0,6600.0 +OKTA,2025-01-16,5100.0,5100.0,5100.0,5100.0,-173.0,20.0,102000.0,102000.0 +OKTA,2025-01-10,5190.0,5190.0,5190.0,5190.0,-17.0,20.0,103800.0,103800.0 OKTA,2024-12-25,5199.0,5199.0,5199.0,5199.0,-209.0,5.0,25995.0,25995.0 OKTA,2024-12-13,5328.0,5328.0,5200.0,5309.97,-34.0,71.0,377008.0,377008.0 OKTA,2024-12-11,5328.0,5328.0,5328.0,5328.0,0.0,4.0,21312.0,21312.0 @@ -14417,43 +13150,6 @@ OKTA,2015-02-02,58100.0,58100.0,58100.0,58100.0,265.0,100.0,58100.0,58100.0 OKTA,2015-01-30,56600.0,56600.0,56600.0,56600.0,291.0,45.0,25470.0,25470.0 OKTA,2015-01-16,55000.0,55000.0,55000.0,55000.0,0.0,20.0,11000.0,11000.0 OKTA,2015-01-14,55000.0,55000.0,55000.0,55000.0,0.0,6.0,3300.0,3300.0 -OKTA,2014-12-29,55000.0,55000.0,55000.0,55000.0,-984.0,10.0,5500.0,5500.0 -OKTA,2014-11-18,61000.0,61000.0,61000.0,61000.0,-1286.0,10.0,6100.0,6100.0 -OKTA,2014-11-17,70000.0,70000.0,70000.0,70000.0,-14.0,15.0,10500.0,10500.0 -OKTA,2014-11-14,70100.0,70100.0,70100.0,70100.0,4020.0,60.0,42060.0,42060.0 -OKTA,2014-11-04,50000.0,50000.0,50000.0,50000.0,-291.0,20.0,10000.0,10000.0 -OKTA,2014-10-17,51500.0,51500.0,51500.0,51500.0,934.0,230.0,118450.0,118450.0 -OKTA,2014-09-26,47100.0,47100.0,47100.0,47100.0,443.0,80.0,37680.0,37680.0 -OKTA,2014-09-18,45100.0,45100.0,45100.0,45100.0,0.0,15.0,6765.0,6765.0 -OKTA,2014-09-05,45100.0,45100.0,45100.0,45100.0,-22.0,85.0,38335.0,38335.0 -OKTA,2014-09-02,45200.0,45200.0,45200.0,45200.0,22.0,18.0,8136.0,8136.0 -OKTA,2014-08-22,45100.0,45100.0,45100.0,45100.0,0.0,50.0,22550.0,22550.0 -OKTA,2014-07-21,45100.0,45100.0,45100.0,45100.0,-980.0,100.0,45100.0,45100.0 -OKTA,2014-06-09,50000.0,50000.0,50000.0,50000.0,204.0,52.0,26000.0,26000.0 -OKTA,2014-05-30,49000.0,49000.0,49000.0,49000.0,560.0,227.0,111230.0,111230.0 -OKTA,2014-05-29,46400.0,46400.0,46400.0,46400.0,311.0,71.0,32944.0,32944.0 -OKTA,2014-05-22,45000.0,45000.0,45000.0,45000.0,-22.0,3.0,1350.0,1350.0 -OKTA,2014-05-20,45100.0,45100.0,45100.0,45100.0,-110.0,10.0,4510.0,4510.0 -OKTA,2014-05-19,45600.0,45600.0,45600.0,45600.0,-298.0,70.0,31920.0,31920.0 -OKTA,2014-05-07,47000.0,47000.0,47000.0,47000.0,284.0,211.0,99170.0,99170.0 -OKTA,2014-04-25,45700.0,45700.0,45700.0,45700.0,-297.0,6.0,2742.0,2742.0 -OKTA,2014-04-11,47100.0,47100.0,47100.0,47100.0,0.0,27.0,12717.0,12717.0 -OKTA,2014-04-09,47100.0,47100.0,47100.0,47100.0,-188.0,82.0,38622.0,38622.0 -OKTA,2014-04-08,48000.0,48000.0,48000.0,48000.0,0.0,200.0,96000.0,96000.0 -OKTA,2014-04-03,48000.0,48000.0,48000.0,48000.0,-204.0,20.0,9600.0,9600.0 -OKTA,2014-03-20,49000.0,49000.0,49000.0,49000.0,-1091.0,88.0,43120.0,43120.0 -OKTA,2014-03-17,55000.0,55000.0,55000.0,55000.0,1803.0,121.0,66550.0,66550.0 -OKTA,2014-02-28,46600.0,46600.0,46600.0,46600.0,310.0,408.0,190128.0,190128.0 -OKTA,2014-02-27,45200.0,45200.0,45200.0,45200.0,0.0,32.0,14464.0,14464.0 -OKTA,2014-02-21,45200.0,45200.0,45200.0,45200.0,-300.0,33.0,14916.0,14916.0 -OKTA,2014-02-14,46600.0,46600.0,46600.0,46600.0,-292.0,21.0,9786.0,9786.0 -OKTA,2014-02-12,48000.0,48000.0,48000.0,48000.0,0.0,162.0,77760.0,77760.0 -OKTA,2014-02-10,48000.0,48000.0,48000.0,48000.0,300.0,38.0,18240.0,18240.0 -OKTA,2014-01-30,46600.0,46600.0,46600.0,46600.0,-292.0,40.0,18640.0,18640.0 -OKTA,2014-01-27,48000.0,48000.0,48000.0,48000.0,0.0,100.0,48000.0,48000.0 -OKTA,2014-01-15,48000.0,48000.0,48000.0,48000.0,0.0,100.0,48000.0,48000.0 -OKTA,2014-01-14,48000.0,48000.0,48000.0,48000.0,0.0,100.0,48000.0,48000.0 -OKTA,2014-01-08,48000.0,48000.0,48000.0,48000.0,0.0,204.0,97920.0,97920.0 OMOS,2024-11-08,3000.0,3000.0,3000.0,3000.0,0.0,4.98,149400.0,149400.0 OMOS,2022-01-26,3000.0,3000.0,3000.0,3000.0,0.0,4.98,149400.0,149400.0 OPFO,2024-08-27,6334.0,6334.0,6334.0,6334.0,299.0,150.0,950100.0,950100.0 @@ -14479,17 +13175,7 @@ ORAN,2023-10-18,30800.0,30800.0,30800.0,30800.0,5323.0,3.577,1101.716,1101716.0 ORAN,2022-10-25,20100.0,20100.0,20100.0,20100.0,-290.0,1.526,306726.0,306726.0 ORAN,2022-10-21,20700.0,20700.0,20700.0,20700.0,10700.0,1.0,207.0,207.0 ORAN,2020-02-14,10000.0,10000.0,10000.0,10000.0,2987.0,1.125,112500.0,112500.0 -ORAN,2014-12-19,7700.0,7700.0,7700.0,7700.0,-2300.0,33.498,2579.346,2579346.0 OSPO,2024-04-19,1000.0,1000.0,1000.0,1000.0,0.0,853.0,853000.0,853000.0 -PELK,2023-07-31,50000.0,50000.0,50000.0,50000.0,0.0,33.0,16500.0,16500.0 -PELK,2021-07-09,50000.0,50000.0,50000.0,50000.0,0.0,59.0,29500.0,29500.0 -PELK,2020-08-14,50000.0,50000.0,50000.0,50000.0,0.0,2.0,1000.0,1000.0 -PELK,2016-10-27,50000.0,50000.0,50000.0,50000.0,0.0,42.0,21000.0,21000.0 -PGGV,2018-02-01,12360.0,12360.0,12360.0,12360.0,300.0,51.0,630360.0,630360.0 -PGGV,2016-10-03,12000.0,12000.0,12000.0,12000.0,5462.0,7.0,84000.0,84000.0 -PGGV,2016-09-12,7761.0,7761.0,7761.0,7761.0,1.0,7.0,54327.0,54327.0 -PGGV,2016-06-08,7760.0,7760.0,7760.0,7760.0,0.0,28.0,217280.0,217280.0 -PGGV,2016-02-12,7760.0,7760.0,7760.0,7760.0,-300.0,4.0,31040.0,31040.0 PKB,2024-08-26,17550.0,17550.0,17550.0,17550.0,636.0,10.0,175500.0,175500.0 PKB,2023-10-03,16500.0,16500.0,16500.0,16500.0,0.0,10.0,165000.0,165000.0 PKB,2022-12-20,16500.0,16500.0,16500.0,16500.0,0.0,3.0,49500.0,49500.0 @@ -14676,13 +13362,6 @@ PKB,2015-06-18,2500.0,2500.0,2500.0,2500.0,0.0,10.0,25000.0,25000.0 PKB,2015-05-13,2500.0,2500.0,2500.0,2500.0,-566.0,1.0,2500.0,2500.0 PKB,2015-04-16,2650.0,2650.0,2650.0,2650.0,596.0,5.0,13250.0,13250.0 PKB,2015-02-12,2501.0,2501.0,2501.0,2501.0,-16.0,181.0,452681.0,452681.0 -PKB,2014-12-09,2505.0,2505.0,2505.0,2505.0,1376.0,10.0,25050.0,25050.0 -PKB,2014-11-04,2202.0,2202.0,2202.0,2202.0,710.0,20.0,44040.0,44040.0 -PKB,2014-09-18,2056.0,2056.0,2056.0,2056.0,-19.0,66.0,135696.0,135696.0 -PKB,2014-07-29,2060.0,2060.0,2060.0,2060.0,300.0,1.0,2060.0,2060.0 -PKB,2014-07-11,2000.0,2000.0,2000.0,2000.0,0.0,2.0,4000.0,4000.0 -PKB,2014-07-03,2000.0,2000.0,2000.0,2000.0,-4304.0,240.0,480000.0,480000.0 -PKB,2014-04-28,3511.0,3511.0,3511.0,3511.0,-2425.0,74.0,259814.0,259814.0 POPK,2024-11-28,1600.0,1600.0,1600.0,1600.0,0.0,300.0,4800.0,4800.0 POPK,2024-11-20,1600.0,1600.0,1600.0,1600.0,0.0,1.0,16000.0,16000.0 POPK,2024-10-25,1600.0,1600.0,1600.0,1600.0,0.0,5.0,80000.0,80000.0 @@ -14753,29 +13432,7 @@ POPK,2015-06-29,1400.0,1400.0,1400.0,1400.0,-667.0,15.0,210000.0,210000.0 POPK,2015-06-19,1500.0,1500.0,1500.0,1500.0,0.0,10.0,150000.0,150000.0 POPK,2015-06-16,1500.0,1500.0,1500.0,1500.0,-625.0,5.0,75000.0,75000.0 POPK,2015-04-28,1600.0,1600.0,1600.0,1600.0,0.0,5.0,80000.0,80000.0 -POPK,2014-12-16,1600.0,1600.0,1600.0,1600.0,0.0,2.0,32000.0,32000.0 -POPK,2014-12-10,1600.0,1600.0,1600.0,1600.0,0.0,7.0,112000.0,112000.0 -POPK,2014-11-20,1600.0,1600.0,1600.0,1600.0,667.0,1.0,16000.0,16000.0 -POPK,2014-11-07,1500.0,1500.0,1500.0,1500.0,-625.0,330.0,4950.0,4950.0 -POPK,2014-11-04,1600.0,1600.0,1600.0,1600.0,0.0,2.1,33600.0,33600.0 -POPK,2014-10-31,1600.0,1600.0,1600.0,1600.0,0.0,900.0,14400.0,14400.0 -POPK,2014-09-11,1600.0,1600.0,1600.0,1600.0,1429.0,100.0,1600.0,1600.0 -POPK,2014-08-19,1400.0,1400.0,1400.0,1400.0,0.0,3.0,42000.0,42000.0 -POPK,2014-08-14,1400.0,1400.0,1400.0,1400.0,0.0,42.72,598080.0,598080.0 -POPK,2014-07-14,1400.0,1400.0,1400.0,1400.0,-1765.0,2.0,28000.0,28000.0 -POPK,2014-07-09,1700.0,1700.0,1700.0,1700.0,0.0,2.14,36380.0,36380.0 -POPK,2014-07-08,1700.0,1700.0,1700.0,1700.0,0.0,1.0,17000.0,17000.0 -POPK,2014-07-04,1700.0,1700.0,1700.0,1700.0,0.0,6.0,102000.0,102000.0 -POPK,2014-06-24,1700.0,1700.0,1700.0,1700.0,0.0,860.0,14620.0,14620.0 -POPK,2014-06-10,1700.0,1700.0,1700.0,1700.0,0.0,1.0,17000.0,17000.0 -POPK,2014-06-03,1700.0,1700.0,1700.0,1700.0,0.0,1.0,17000.0,17000.0 -POPK,2014-05-12,1700.0,1700.0,1700.0,1700.0,0.0,500.0,8500.0,8500.0 -POPK,2014-05-09,1700.0,1700.0,1700.0,1700.0,0.0,700.0,11900.0,11900.0 -POPK,2014-05-07,1700.0,1700.0,1700.0,1700.0,0.0,260.0,4420.0,4420.0 -POPK,2014-04-28,1700.0,1700.0,1700.0,1700.0,0.0,680.0,11560.0,11560.0 -POPK,2014-04-15,1700.0,1700.0,1700.0,1700.0,0.0,2.0,34000.0,34000.0 -POPK,2014-03-27,1700.0,1700.0,1700.0,1700.0,0.0,1.0,17000.0,17000.0 -POPK,2014-03-03,1700.0,1700.0,1700.0,1700.0,0.0,300.0,5100.0,5100.0 +PPIV,2025-01-15,36000.0,36000.0,36000.0,36000.0,0.0,5.0,180000.0,180000.0 PPIV,2024-12-16,36000.0,36000.0,36000.0,36000.0,253.0,77.0,2772.0,2772000.0 PPIV,2024-12-13,35110.0,35110.0,35110.0,35110.0,31.0,2.0,70220.0,70220.0 PPIV,2024-12-12,35001.0,35001.0,35001.0,35001.0,0.0,4.0,140004.0,140004.0 @@ -15181,78 +13838,7 @@ PPIV,2015-01-16,20000.0,20200.0,20000.0,20058.82,171.0,17.0,341000.0,341000.0 PPIV,2015-01-15,19500.0,19750.0,19500.0,19721.3,266.0,270.0,5324.75,5324750.0 PPIV,2015-01-13,19211.0,19211.0,19211.0,19211.0,6.0,35.0,672385.0,672385.0 PPIV,2015-01-12,19200.0,19200.0,19200.0,19200.0,-6.0,20.0,384000.0,384000.0 -PPIV,2014-12-05,19211.0,19211.0,19211.0,19211.0,1.0,30.0,576330.0,576330.0 -PPIV,2014-12-01,19210.0,19210.0,19210.0,19210.0,-298.0,23.0,441830.0,441830.0 -PPIV,2014-11-27,19800.0,19800.0,19800.0,19800.0,119.0,15.0,297000.0,297000.0 -PPIV,2014-11-25,19567.0,19567.0,19567.0,19567.0,-2.0,14.0,273938.0,273938.0 -PPIV,2014-11-24,19570.0,19570.0,19570.0,19570.0,300.0,5.0,97850.0,97850.0 -PPIV,2014-11-21,19000.0,19000.0,19000.0,19000.0,1.0,50.0,950000.0,950000.0 -PPIV,2014-11-19,18999.0,18999.0,18999.0,18999.0,215.0,15.0,284985.0,284985.0 -PPIV,2014-11-18,18600.0,18600.0,18600.0,18600.0,54.0,11.0,204600.0,204600.0 -PPIV,2014-11-17,18500.0,18500.0,18500.0,18500.0,278.0,10.0,185000.0,185000.0 -PPIV,2014-11-14,18000.0,18000.0,18000.0,18000.0,-270.0,32.0,576000.0,576000.0 -PPIV,2014-11-13,18500.0,18500.0,18500.0,18500.0,-657.0,1.0,18500.0,18500.0 -PPIV,2014-11-07,19800.0,19800.0,19800.0,19800.0,206.0,8.0,158400.0,158400.0 -PPIV,2014-11-06,19400.0,19400.0,19400.0,19400.0,0.0,4.0,77600.0,77600.0 -PPIV,2014-11-05,19400.0,19400.0,19400.0,19400.0,762.0,41.0,795400.0,795400.0 -PPIV,2014-11-04,18026.0,18026.0,18026.0,18026.0,301.0,3.0,54078.0,54078.0 -PPIV,2014-11-03,17500.0,17500.0,17500.0,17500.0,612.0,20.0,350000.0,350000.0 -PPIV,2014-10-29,16490.0,16490.0,16490.0,16490.0,306.0,48.0,791520.0,791520.0 -PPIV,2014-10-22,16000.0,16000.0,16000.0,16000.0,667.0,100.0,1600.0,1600000.0 -PPIV,2014-10-07,15000.0,15000.0,15000.0,15000.0,0.0,6.0,90000.0,90000.0 -PPIV,2014-10-06,15000.0,15000.0,15000.0,15000.0,714.0,56.0,840000.0,840000.0 -PPIV,2014-10-03,14000.0,14000.0,14000.0,14000.0,219.0,7.0,98000.0,98000.0 -PPIV,2014-10-02,13700.0,13700.0,13700.0,13700.0,0.0,8.0,109600.0,109600.0 -PPIV,2014-09-23,13700.0,13700.0,13700.0,13700.0,262.0,5.0,68500.0,68500.0 -PPIV,2014-09-22,13350.0,13350.0,13350.0,13350.0,-52.0,20.0,267000.0,267000.0 -PPIV,2014-09-19,13420.0,13420.0,13420.0,13420.0,-83.0,4.0,53680.0,53680.0 -PPIV,2014-09-10,13532.0,13532.0,13532.0,13532.0,680.0,4.0,54128.0,54128.0 -PPIV,2014-09-05,12671.0,12671.0,12671.0,12671.0,300.0,5.0,63355.0,63355.0 -PPIV,2014-09-01,12302.0,12302.0,12302.0,12302.0,-198.0,50.0,615100.0,615100.0 -PPIV,2014-08-25,12550.0,12550.0,12550.0,12550.0,690.0,5.0,62750.0,62750.0 -PPIV,2014-07-08,11740.0,11740.0,11740.0,11740.0,298.0,5.0,58700.0,58700.0 -PPIV,2014-07-02,11400.0,11400.0,11400.0,11400.0,-20.0,10.0,114000.0,114000.0 -PPIV,2014-06-02,11440.0,11440.0,11370.0,11422.5,-15.0,12.0,137070.0,137070.0 -PPIV,2014-05-14,11440.0,11440.0,11440.0,11440.0,1000.0,5.0,57200.0,57200.0 -PPIV,2014-05-07,10400.0,10400.0,10400.0,10400.0,-200.0,3.0,31200.0,31200.0 -PPIV,2014-04-15,10700.0,10700.0,10500.0,10612.5,-93.0,32.0,339600.0,339600.0 -PPIV,2014-04-09,10712.0,10712.0,10712.0,10712.0,300.0,10.0,107120.0,107120.0 -PPIV,2014-03-04,10400.0,10400.0,10400.0,10400.0,505.0,10.0,104000.0,104000.0 -PPIV,2014-02-19,9900.0,9900.0,9900.0,9900.0,0.0,1.0,9900.0,9900.0 -PPIV,2014-02-18,9900.0,9900.0,9900.0,9900.0,334.0,15.0,148500.0,148500.0 -PROD,2022-02-22,1600.0,1600.0,1600.0,1600.0,0.0,206.0,329600.0,329600.0 -PROD,2019-09-19,1600.0,1600.0,1600.0,1600.0,0.0,41.0,65600.0,65600.0 -PROD,2019-08-13,1600.0,1600.0,1600.0,1600.0,0.0,700.0,1120.0,1120000.0 -PROD,2019-07-17,1600.0,1600.0,1600.0,1600.0,0.0,700.0,1120.0,1120000.0 -PROD,2019-05-20,1600.0,1600.0,1600.0,1600.0,0.0,600.0,960000.0,960000.0 -PROD,2019-01-23,1600.0,1600.0,1600.0,1600.0,0.0,400.0,640000.0,640000.0 -PROD,2018-12-19,1600.0,1600.0,1600.0,1600.0,0.0,600.0,960000.0,960000.0 -PROD,2018-11-21,1600.0,1600.0,1600.0,1600.0,0.0,500.0,800000.0,800000.0 -PROD,2018-10-08,1600.0,1600.0,1600.0,1600.0,0.0,500.0,800000.0,800000.0 -PROD,2018-08-14,1600.0,1600.0,1600.0,1600.0,0.0,500.0,800000.0,800000.0 -PROD,2018-07-05,1600.0,1600.0,1600.0,1600.0,0.0,500.0,800000.0,800000.0 -PROD,2017-06-19,1600.0,1600.0,1600.0,1600.0,-2000.0,500.0,800000.0,800000.0 -PROD,2016-12-27,2000.0,2000.0,2000.0,2000.0,0.0,621.0,1242.0,1242000.0 -PROD,2016-06-02,2000.0,2000.0,2000.0,2000.0,0.0,371.0,742000.0,742000.0 -PROD,2016-03-16,2000.0,2000.0,2000.0,2000.0,2500.0,453.0,906000.0,906000.0 -PROD,2015-10-27,1600.0,1600.0,1600.0,1600.0,0.0,72.0,115200.0,115200.0 -PROD,2014-10-15,1600.0,1600.0,1600.0,1600.0,0.0,500.0,800000.0,800000.0 -PROD,2014-06-20,1600.0,1600.0,1600.0,1600.0,0.0,377.0,603200.0,603200.0 -PROD,2014-04-30,1600.0,1600.0,1600.0,1600.0,0.0,160.0,256000.0,256000.0 -PROD,2014-04-16,1600.0,1600.0,1600.0,1600.0,0.0,120.0,192000.0,192000.0 -PROD,2014-04-14,1600.0,1600.0,1600.0,1600.0,0.0,120.0,192000.0,192000.0 -PROD,2014-04-10,1600.0,1600.0,1600.0,1600.0,0.0,28.0,44800.0,44800.0 -PROD,2014-01-15,1600.0,1600.0,1600.0,1600.0,0.0,222.0,355200.0,355200.0 -PTRS,2023-10-02,84000.0,84000.0,84000.0,84000.0,0.0,328.0,275520.0,275520.0 -PTRS,2023-09-29,84000.0,84000.0,84000.0,84000.0,-3328.0,1.0,840.0,840.0 -PTRS,2023-07-28,1259.0,1259.0,1259.0,1259.0,0.0,416.0,523744.0,523744.0 -PTRS,2023-05-12,1259.0,1259.0,1259.0,1259.0,0.0,417.0,525003.0,525003.0 -PTRS,2023-03-23,1259.0,1259.0,1259.0,1259.0,-5906.0,417.0,525003.0,525003.0 -PTRS,2018-12-12,3075.0,3075.0,3075.0,3075.0,0.0,19.0,58425.0,58425.0 -PTRS,2018-12-10,3075.0,3075.0,3075.0,3075.0,0.0,5.0,15375.0,15375.0 -PTRS,2018-11-29,3075.0,3075.0,3075.0,3075.0,0.0,16.0,49200.0,49200.0 -PTRS,2018-11-28,3075.0,3075.0,3075.0,3075.0,0.0,2.0,6150.0,6150.0 -PTRS,2018-11-27,3075.0,3075.0,3075.0,3075.0,250.0,47.0,144525.0,144525.0 +RADE,2025-01-02,3000.0,3000.0,3000.0,3000.0,5000.0,50.0,150000.0,150000.0 RADE,2024-12-16,2000.0,2000.0,2000.0,2000.0,0.0,20.0,40000.0,40000.0 RADE,2024-07-19,2000.0,2000.0,2000.0,2000.0,0.0,49.0,98000.0,98000.0 RADE,2024-07-11,2000.0,2000.0,2000.0,2000.0,0.0,88.0,176000.0,176000.0 @@ -15339,23 +13925,17 @@ RADE,2015-04-02,1350.0,1350.0,1350.0,1350.0,385.0,70.0,94500.0,94500.0 RADE,2015-03-10,1300.0,1300.0,1300.0,1300.0,0.0,10.0,13000.0,13000.0 RADE,2015-03-02,1300.0,1300.0,1300.0,1300.0,-370.0,41.0,53300.0,53300.0 RADE,2015-02-13,1350.0,1350.0,1350.0,1350.0,0.0,30.0,40500.0,40500.0 -RADE,2014-12-16,1350.0,1350.0,1350.0,1350.0,0.0,40.0,54000.0,54000.0 -RADE,2014-11-25,1350.0,1350.0,1350.0,1350.0,0.0,30.0,40500.0,40500.0 -RADE,2014-11-04,1350.0,1350.0,1350.0,1350.0,0.0,90.0,121500.0,121500.0 -RADE,2014-10-16,1350.0,1350.0,1350.0,1350.0,-7.0,10.0,13500.0,13500.0 -RADE,2014-09-26,1351.0,1351.0,1351.0,1351.0,7.0,16.0,21616.0,21616.0 -RADE,2014-09-24,1350.0,1350.0,1350.0,1350.0,0.0,19.0,25650.0,25650.0 -RADE,2014-09-23,1350.0,1350.0,1350.0,1350.0,0.0,30.0,40500.0,40500.0 -RADE,2014-09-17,1350.0,1350.0,1350.0,1350.0,0.0,51.0,68850.0,68850.0 -RADE,2014-07-08,1350.0,1350.0,1350.0,1350.0,0.0,124.0,167400.0,167400.0 -RADE,2014-07-02,1350.0,1350.0,1350.0,1350.0,150.0,117.0,157950.0,157950.0 -RADE,2014-06-23,1330.0,1330.0,1330.0,1330.0,294.0,554.0,736820.0,736820.0 -RADE,2014-05-30,1292.0,1292.0,1292.0,1292.0,16.0,10.0,12920.0,12920.0 -RADE,2014-04-30,1290.0,1290.0,1290.0,1290.0,-1054.0,10.0,12900.0,12900.0 -RADE,2014-03-14,1442.0,1442.0,1442.0,1442.0,300.0,20.0,28840.0,28840.0 -RADE,2014-03-12,1400.0,1400.0,1400.0,1400.0,0.0,10.0,14000.0,14000.0 -RADE,2014-02-27,1400.0,1400.0,1400.0,1400.0,0.0,260.0,364000.0,364000.0 -RADE,2014-02-24,1400.0,1400.0,1400.0,1400.0,-2513.0,370.0,518000.0,518000.0 +REPL,2025-01-17,16400.0,16400.0,16399.0,16399.9,37.0,79.0,1295.592,1295592.0 +REPL,2025-01-16,16400.0,16400.0,16300.0,16339.02,-37.0,164.0,2679.6,2679600.0 +REPL,2025-01-15,16400.0,16400.0,16400.0,16400.0,0.0,119.0,1951.6,1951600.0 +REPL,2025-01-14,16400.0,16400.0,16400.0,16400.0,0.0,3.0,49200.0,49200.0 +REPL,2025-01-13,16400.0,16400.0,16400.0,16400.0,-22.0,8.0,131200.0,131200.0 +REPL,2025-01-10,16400.0,16500.0,16351.0,16435.41,3.0,170.0,2794.02,2794020.0 +REPL,2025-01-09,16400.0,16498.0,16300.0,16430.56,-41.0,117.0,1922.376,1922376.0 +REPL,2025-01-08,16498.0,16500.0,16498.0,16498.22,-1.0,103.0,1699.317,1699317.0 +REPL,2025-01-03,16500.0,16500.0,16500.0,16500.0,-131.0,422.0,6963.0,6963000.0 +REPL,2025-01-02,16500.0,16750.0,16500.0,16719.36,73.0,47.0,785810.0,785810.0 +REPL,2024-12-30,16598.0,16600.0,16598.0,16598.33,60.0,43.0,713728.0,713728.0 REPL,2024-12-27,16500.0,16500.0,16500.0,16500.0,10.0,44.0,726000.0,726000.0 REPL,2024-12-26,16500.0,16500.0,16400.0,16483.49,-10.0,81.0,1335.163,1335163.0 REPL,2024-12-25,16500.0,16500.0,16500.0,16500.0,259.0,35.0,577500.0,577500.0 @@ -15984,95 +14564,12 @@ REPL,2015-02-03,57500.0,57500.0,57500.0,57500.0,88.0,2.0,115000.0,115000.0 REPL,2015-01-27,57000.0,57000.0,57000.0,57000.0,0.0,5.0,285000.0,285000.0 REPL,2015-01-26,57000.0,57000.0,57000.0,57000.0,0.0,15.0,855000.0,855000.0 REPL,2015-01-16,57000.0,57000.0,57000.0,57000.0,0.0,10.0,570000.0,570000.0 -REPL,2014-12-29,57001.0,57001.0,57001.0,57001.0,0.0,3.0,171003.0,171003.0 -REPL,2014-12-26,57000.0,57000.0,57000.0,57000.0,179.0,5.0,285000.0,285000.0 -REPL,2014-12-11,56000.0,56000.0,56000.0,56000.0,0.0,7.0,392000.0,392000.0 -REPL,2014-12-05,56000.0,56000.0,56000.0,56000.0,90.0,307.0,17192.0,17192000.0 -REPL,2014-12-04,55500.0,55500.0,55500.0,55500.0,0.0,14.0,777000.0,777000.0 -REPL,2014-12-02,55500.0,55500.0,55500.0,55500.0,-89.0,10.0,555000.0,555000.0 -REPL,2014-11-25,56000.0,56000.0,56000.0,56000.0,90.0,102.0,5712.0,5712000.0 -REPL,2014-11-17,55500.0,55500.0,55500.0,55500.0,0.0,7.0,388500.0,388500.0 -REPL,2014-11-14,55500.0,55500.0,55500.0,55500.0,-177.0,7.0,388500.0,388500.0 -REPL,2014-11-07,56500.0,56500.0,56500.0,56500.0,0.0,3.0,169500.0,169500.0 -REPL,2014-11-05,56500.0,56500.0,56500.0,56500.0,0.0,1.0,56500.0,56500.0 -REPL,2014-10-31,56500.0,56500.0,56500.0,56500.0,162.0,11.0,621500.0,621500.0 -REPL,2014-10-29,55600.0,55601.0,55600.0,55600.08,-4.0,13.0,722801.0,722801.0 -REPL,2014-10-24,55620.0,55620.0,55620.0,55620.0,0.0,1.0,55620.0,55620.0 -REPL,2014-10-21,55620.0,55620.0,55620.0,55620.0,300.0,1.0,55620.0,55620.0 -REPL,2014-10-17,54000.0,54000.0,54000.0,54000.0,0.0,3.0,162000.0,162000.0 -REPL,2014-10-15,54000.0,54000.0,54000.0,54000.0,0.0,1.0,54000.0,54000.0 -REPL,2014-10-10,54000.0,54000.0,54000.0,54000.0,117.0,2.0,108000.0,108000.0 -REPL,2014-10-03,53500.0,53500.0,53000.0,53375.0,61.0,4.0,213500.0,213500.0 -REPL,2014-10-02,53000.0,53500.0,53000.0,53052.63,10.0,19.0,1008.0,1008000.0 -REPL,2014-09-25,53000.0,53000.0,53000.0,53000.0,0.0,4.0,212000.0,212000.0 -REPL,2014-09-23,53000.0,53000.0,53000.0,53000.0,0.0,10.0,530000.0,530000.0 -REPL,2014-09-22,53000.0,53000.0,53000.0,53000.0,0.0,25.0,1325.0,1325000.0 -REPL,2014-09-19,53000.0,53000.0,53000.0,53000.0,-185.0,4.0,212000.0,212000.0 -REPL,2014-09-11,54000.0,54000.0,54000.0,54000.0,93.0,10.0,540000.0,540000.0 -REPL,2014-09-10,53500.0,53500.0,53500.0,53500.0,0.0,4.0,214000.0,214000.0 -REPL,2014-09-09,53500.0,53500.0,53500.0,53500.0,0.0,12.0,642000.0,642000.0 -REPL,2014-09-02,53500.0,53500.0,53500.0,53500.0,2.0,65.0,3477.5,3477500.0 -REPL,2014-09-01,53500.0,53500.0,53000.0,53490.0,-2.0,50.0,2674.5,2674500.0 -REPL,2014-08-21,53500.0,53500.0,53500.0,53500.0,94.0,2.0,107000.0,107000.0 -REPL,2014-08-20,53000.0,53000.0,53000.0,53000.0,291.0,2.0,106000.0,106000.0 -REPL,2014-08-15,51500.0,51500.0,51500.0,51500.0,300.0,2.0,103000.0,103000.0 -REPL,2014-08-08,50000.0,50000.0,50000.0,50000.0,-193.0,1.0,50000.0,50000.0 -REPL,2014-08-05,50985.0,50985.0,50985.0,50985.0,300.0,2.0,101970.0,101970.0 -REPL,2014-08-01,49500.0,49500.0,49500.0,49500.0,61.0,1.0,49500.0,49500.0 -REPL,2014-07-31,49200.0,49200.0,49199.0,49199.5,801.0,2.0,98399.0,98399.0 -REPL,2014-07-18,45551.0,45551.0,45551.0,45551.0,0.0,1.0,45551.0,45551.0 -REPL,2014-07-15,45550.0,45550.0,45550.0,45550.0,11.0,10.0,455500.0,455500.0 -REPL,2014-07-03,45502.0,45502.0,45502.0,45502.0,0.0,1.0,45502.0,45502.0 -REPL,2014-07-02,45500.0,45500.0,45500.0,45500.0,111.0,10.0,455000.0,455000.0 -REPL,2014-06-27,45000.0,45000.0,45000.0,45000.0,0.0,13.0,585000.0,585000.0 -REPL,2014-06-25,45000.0,45000.0,45000.0,45000.0,112.0,6.0,270000.0,270000.0 -REPL,2014-06-23,44500.0,44500.0,44500.0,44500.0,0.0,3.0,133500.0,133500.0 -REPL,2014-06-11,44500.0,44500.0,44500.0,44500.0,-220.0,23.0,1023.5,1023500.0 -REPL,2014-05-22,45500.0,45500.0,45500.0,45500.0,0.0,4.0,182000.0,182000.0 -REPL,2014-05-21,45500.0,45500.0,45500.0,45500.0,294.0,10.0,455000.0,455000.0 -REPL,2014-05-14,44200.0,44200.0,44200.0,44200.0,-998.0,4.0,176800.0,176800.0 -REPL,2014-05-12,49101.0,49101.0,49101.0,49101.0,-81.0,1.0,49101.0,49101.0 -REPL,2014-05-09,49500.0,49500.0,49500.0,49500.0,89.0,3.0,148500.0,148500.0 -REPL,2014-05-08,49100.0,49200.0,49001.0,49065.6,-88.0,20.0,981312.0,981312.0 -REPL,2014-05-07,49500.0,49500.0,49500.0,49500.0,102.0,5.0,247500.0,247500.0 -REPL,2014-05-06,49002.0,49002.0,49002.0,49002.0,0.0,5.0,245010.0,245010.0 -REPL,2014-05-05,49000.0,49000.0,49000.0,49000.0,0.0,17.0,833000.0,833000.0 -REPL,2014-05-02,49000.0,49000.0,49000.0,49000.0,41.0,2.0,98000.0,98000.0 -REPL,2014-04-30,48800.0,48800.0,48800.0,48800.0,61.0,5.0,244000.0,244000.0 -REPL,2014-04-29,48502.0,48502.0,48502.0,48502.0,0.0,2.0,97004.0,97004.0 -REPL,2014-04-16,48501.0,48501.0,48501.0,48501.0,-61.0,2.0,97002.0,97002.0 -REPL,2014-04-08,48800.0,48800.0,48800.0,48800.0,104.0,2.0,97600.0,97600.0 -REPL,2014-04-01,48300.0,48300.0,48300.0,48300.0,63.0,3.0,144900.0,144900.0 -REPL,2014-03-27,48000.0,48000.0,47999.0,47999.83,0.0,6.0,287999.0,287999.0 -REPL,2014-03-25,48000.0,48000.0,48000.0,48000.0,-21.0,22.0,1056.0,1056000.0 -REPL,2014-03-24,48100.0,48100.0,48100.0,48100.0,0.0,2.0,96200.0,96200.0 -REPL,2014-03-21,48100.0,48100.0,48100.0,48100.0,-143.0,10.0,481000.0,481000.0 -REPL,2014-03-05,48800.0,48800.0,48800.0,48800.0,112.0,3.0,146400.0,146400.0 -REPL,2014-02-21,48300.0,48300.0,48200.0,48260.0,12.0,5.0,241300.0,241300.0 -REPL,2014-02-20,48200.0,48200.0,48200.0,48200.0,14.0,3.0,144600.0,144600.0 -REPL,2014-02-19,48200.0,48200.0,48001.0,48133.67,-76.0,6.0,288802.0,288802.0 -REPL,2014-02-12,48500.0,48500.0,48500.0,48500.0,104.0,3.0,145500.0,145500.0 -REPL,2014-02-06,48000.0,48000.0,48000.0,48000.0,105.0,3.0,144000.0,144000.0 -REPL,2014-01-31,47500.0,47500.0,47500.0,47500.0,0.0,5.0,237500.0,237500.0 -REPL,2014-01-30,47500.0,47500.0,47500.0,47500.0,0.0,10.0,475000.0,475000.0 -REPL,2014-01-29,47500.0,47500.0,47500.0,47500.0,0.0,3.0,142500.0,142500.0 -REPL,2014-01-24,47500.0,47500.0,47500.0,47500.0,106.0,2.0,95000.0,95000.0 -REPL,2014-01-22,47000.0,47000.0,47000.0,47000.0,0.0,13.0,611000.0,611000.0 -REPL,2014-01-17,47000.0,47000.0,47000.0,47000.0,0.0,3.0,141000.0,141000.0 RIMI,2024-04-12,31500.0,31500.0,31500.0,31500.0,0.0,367.0,115605.0,115605.0 RIMI,2022-09-13,31500.0,31500.0,31500.0,31500.0,0.0,37.0,11655.0,11655.0 RIMI,2022-04-15,31500.0,31500.0,31500.0,31500.0,0.0,221.0,69615.0,69615.0 RIMI,2021-04-28,31500.0,31500.0,31500.0,31500.0,161.0,1.292,406980.0,406980.0 RIMI,2020-10-15,31000.0,31000.0,31000.0,31000.0,-4523.0,25.0,7750.0,7750.0 RIMI,2017-07-10,56600.0,56600.0,56600.0,56600.0,7968.0,9.0,5094.0,5094.0 -RIMI,2014-08-05,31500.0,31500.0,31500.0,31500.0,0.0,110.0,34650.0,34650.0 -RINS,2023-06-15,80000.0,80000.0,80000.0,80000.0,1994.0,275.0,220000.0,220000.0 -RINS,2023-05-30,66700.0,66700.0,66700.0,66700.0,-8666.0,3.008,2006.336,2006336.0 -RINS,2016-05-12,5000.0,5000.0,5000.0,5000.0,-5833.0,2.0,10000.0,10000.0 -RINS,2015-07-01,12000.0,12000.0,12000.0,12000.0,0.0,100.0,1200.0,1200000.0 -RINS,2014-12-26,12000.0,12000.0,12000.0,12000.0,0.0,40.0,480000.0,480000.0 -RINS,2014-06-18,12000.0,12000.0,12000.0,12000.0,0.0,50.0,600000.0,600000.0 -RINS,2014-02-11,12000.0,12000.0,12000.0,12000.0,-400.0,100.0,1200.0,1200000.0 RZEK,2024-12-25,5000.0,5000.0,5000.0,5000.0,0.0,80.67,4033.5,4033500.0 RZEK,2024-12-18,5000.0,5000.0,5000.0,5000.0,0.0,26.654,1332.7,1332700.0 RZEK,2024-09-03,5000.0,5000.0,5000.0,5000.0,0.0,618.0,30900.0,30900.0 @@ -16162,21 +14659,6 @@ RZEK,2015-06-24,3000.0,3000.0,3000.0,3000.0,0.0,18.0,540.0,540.0 RZEK,2015-05-21,3000.0,3000.0,3000.0,3000.0,0.0,1.247,37410.0,37410.0 RZEK,2015-04-15,3000.0,3000.0,3000.0,3000.0,0.0,23.0,690.0,690.0 RZEK,2015-02-12,3000.0,3000.0,3000.0,3000.0,0.0,30.0,900.0,900.0 -RZEK,2014-12-16,3000.0,3000.0,3000.0,3000.0,0.0,455.0,13650.0,13650.0 -RZEK,2014-12-04,3000.0,3000.0,3000.0,3000.0,0.0,600.0,18000.0,18000.0 -RZEK,2014-10-20,3000.0,3000.0,3000.0,3000.0,0.0,20.0,600.0,600.0 -RZEK,2014-08-22,3000.0,3000.0,3000.0,3000.0,0.0,120.0,3600.0,3600.0 -RZEK,2014-08-18,3000.0,3000.0,3000.0,3000.0,0.0,1.749,52470.0,52470.0 -RZEK,2014-08-14,3000.0,3000.0,3000.0,3000.0,0.0,70.0,2100.0,2100.0 -RZEK,2014-07-21,3000.0,3000.0,3000.0,3000.0,0.0,16.0,480.0,480.0 -RZEK,2014-07-04,3000.0,3000.0,3000.0,3000.0,0.0,200.0,6000.0,6000.0 -RZEK,2014-06-26,3000.0,3000.0,3000.0,3000.0,0.0,1.235,37050.0,37050.0 -RZEK,2014-04-24,3000.0,3000.0,3000.0,3000.0,0.0,252.0,7560.0,7560.0 -RZEK,2014-03-18,3000.0,3000.0,3000.0,3000.0,0.0,1.687,50610.0,50610.0 -RZEK,2014-03-12,3000.0,3000.0,3000.0,3000.0,0.0,390.0,11700.0,11700.0 -RZEK,2014-03-04,3000.0,3000.0,3000.0,3000.0,0.0,1.232,36960.0,36960.0 -RZEK,2014-03-03,3000.0,3000.0,3000.0,3000.0,0.0,95.0,2850.0,2850.0 -RZEK,2014-02-27,3000.0,3000.0,3000.0,3000.0,0.0,16.0,480.0,480.0 RZIT,2019-08-23,2000.0,2000.0,2000.0,2000.0,0.0,31.0,620.0,620.0 RZIT,2019-08-01,2000.0,2000.0,2000.0,2000.0,0.0,56.0,1120.0,1120.0 RZIT,2019-05-07,2000.0,2000.0,2000.0,2000.0,-2000.0,13.0,260.0,260.0 @@ -16228,29 +14710,6 @@ RZIT,2015-06-24,2500.0,2500.0,2500.0,2500.0,0.0,19.0,475.0,475.0 RZIT,2015-05-28,2500.0,2500.0,2500.0,2500.0,0.0,23.0,575.0,575.0 RZIT,2015-04-01,2500.0,2500.0,2500.0,2500.0,0.0,27.0,675.0,675.0 RZIT,2015-02-12,2500.0,2500.0,2500.0,2500.0,0.0,31.0,775.0,775.0 -RZIT,2014-10-03,2500.0,2500.0,2500.0,2500.0,0.0,80.0,2000.0,2000.0 -RZIT,2014-09-29,2500.0,2500.0,2500.0,2500.0,0.0,1.89,47250.0,47250.0 -RZIT,2014-08-25,2500.0,2500.0,2500.0,2500.0,0.0,50.0,1250.0,1250.0 -RZIT,2014-07-21,2500.0,2500.0,2500.0,2500.0,0.0,17.0,425.0,425.0 -RZIT,2014-06-26,2500.0,2500.0,2500.0,2500.0,0.0,21.0,525.0,525.0 -RZIT,2014-06-10,2500.0,2500.0,2500.0,2500.0,0.0,37.0,925.0,925.0 -RZIT,2014-05-07,2500.0,2500.0,2500.0,2500.0,0.0,100.0,2500.0,2500.0 -RZIT,2014-03-12,2500.0,2500.0,2500.0,2500.0,0.0,120.0,3000.0,3000.0 -RZIT,2014-02-27,2500.0,2500.0,2500.0,2500.0,0.0,8.0,200.0,200.0 -RZIT,2014-02-18,2500.0,2500.0,2500.0,2500.0,0.0,8.0,200.0,200.0 -RZIT,2014-02-12,2500.0,2500.0,2500.0,2500.0,0.0,180.0,4500.0,4500.0 -RZIZ,2022-07-11,6170.0,6170.0,6170.0,6170.0,92833.0,1.0,6170.0,102273920.0 -RZIZ,2019-02-26,60000.0,60000.0,60000.0,60000.0,-521.0,3.0,1800.0,1800.0 -RZIZ,2018-05-16,63300.0,63300.0,63300.0,63300.0,293.0,107.0,67731.0,67731.0 -RZIZ,2018-05-10,61500.0,61500.0,61500.0,61500.0,-81.0,103.0,63345.0,63345.0 -RZIZ,2016-11-29,62000.0,62000.0,62000.0,62000.0,2400.0,5.0,3100.0,3100.0 -RZIZ,2016-10-27,50000.0,50000.0,50000.0,50000.0,0.0,20.0,10000.0,10000.0 -RZIZ,2016-02-12,50000.0,50000.0,50000.0,50000.0,0.0,29.0,14500.0,14500.0 -RZIZ,2016-01-14,50000.0,50000.0,50000.0,50000.0,0.0,124.0,62000.0,62000.0 -RZIZ,2016-01-12,50000.0,50000.0,50000.0,50000.0,-1935.0,2.0,1000.0,1000.0 -RZIZ,2015-11-25,62000.0,62000.0,62000.0,62000.0,81.0,108.0,66960.0,66960.0 -RZIZ,2014-06-26,61500.0,61500.0,61500.0,61500.0,0.0,1.0,615.0,615.0 -RZIZ,2014-06-12,61500.0,61500.0,61500.0,61500.0,0.0,1.0,615.0,615.0 RZLE,2023-08-25,400.0,400.0,400.0,400.0,0.0,2.0,8000.0,8000.0 RZLE,2023-03-08,400.0,400.0,400.0,400.0,-6000.0,496.0,1984.0,1984.0 RZLE,2021-09-09,1000.0,1000.0,1000.0,1000.0,-909.0,743.0,7430.0,7430.0 @@ -16420,57 +14879,7 @@ RZLE,2015-02-11,2300.0,2300.0,2300.0,2300.0,952.0,187.0,4301.0,4301.0 RZLE,2015-01-16,2100.0,2100.0,2100.0,2100.0,0.0,510.0,10710.0,10710.0 RZLE,2015-01-15,2100.0,2100.0,2100.0,2100.0,0.0,1.753,36813.0,36813.0 RZLE,2015-01-09,2100.0,2100.0,2100.0,2100.0,-1923.0,1.0,21000.0,21000.0 -RZLE,2014-11-19,2600.0,2600.0,2600.0,2600.0,-714.0,300.0,7800.0,7800.0 -RZLE,2014-11-18,2800.0,2800.0,2800.0,2800.0,0.0,2.0,56000.0,56000.0 -RZLE,2014-11-17,2800.0,2800.0,2800.0,2800.0,0.0,12.0,336000.0,336000.0 -RZLE,2014-11-14,2800.0,2800.0,2800.0,2800.0,0.0,12.5,350000.0,350000.0 -RZLE,2014-11-13,2800.0,2800.0,2800.0,2800.0,1667.0,6.096,170688.0,170688.0 -RZLE,2014-11-12,2400.0,2400.0,2400.0,2400.0,2000.0,3.0,72000.0,72000.0 -RZLE,2014-11-11,2000.0,2000.0,2000.0,2000.0,-1667.0,70.0,1400.0,1400.0 -RZLE,2014-11-05,2400.0,2400.0,2400.0,2400.0,435.0,500.0,12000.0,12000.0 -RZLE,2014-11-04,2300.0,2300.0,2300.0,2300.0,952.0,960.0,22080.0,22080.0 -RZLE,2014-11-03,2100.0,2100.0,2100.0,2100.0,500.0,790.0,16590.0,16590.0 -RZLE,2014-10-03,2000.0,2000.0,2000.0,2000.0,1765.0,1.2,24000.0,24000.0 -RZLE,2014-10-01,1700.0,1700.0,1700.0,1700.0,-3462.0,100.0,1700.0,1700.0 -RZLE,2014-08-29,2600.0,2600.0,2600.0,2600.0,0.0,602.0,15652.0,15652.0 -RZLE,2014-08-26,2600.0,2600.0,2600.0,2600.0,0.0,398.0,10348.0,10348.0 -RZLE,2014-08-22,2600.0,2600.0,2600.0,2600.0,0.0,1.488,38688.0,38688.0 -RZLE,2014-08-19,2600.0,2600.0,2600.0,2600.0,0.0,512.0,13312.0,13312.0 -RZLE,2014-08-18,2600.0,2600.0,2600.0,2600.0,0.0,6.546,170196.0,170196.0 -RZLE,2014-08-15,2600.0,2600.0,2600.0,2600.0,0.0,140.0,3640.0,3640.0 -RZLE,2014-08-01,2600.0,2600.0,2600.0,2600.0,0.0,1.0,26000.0,26000.0 -RZLE,2014-07-11,2600.0,2600.0,2600.0,2600.0,0.0,3.863,100438.0,100438.0 -RZLE,2014-07-02,2600.0,2600.0,2600.0,2600.0,-1333.0,173.0,4498.0,4498.0 -RZLE,2014-07-01,3000.0,3000.0,3000.0,3000.0,714.0,500.0,15000.0,15000.0 -RZLE,2014-06-27,2800.0,2800.0,2800.0,2800.0,-667.0,1.313,36764.0,36764.0 -RZLE,2014-06-11,3000.0,3000.0,3000.0,3000.0,-909.0,500.0,15000.0,15000.0 -RZLE,2014-06-04,3300.0,3300.0,3300.0,3300.0,1000.0,830.0,27390.0,27390.0 -RZLE,2014-06-03,3000.0,3000.0,3000.0,3000.0,0.0,260.0,7800.0,7800.0 -RZLE,2014-05-27,3000.0,3000.0,3000.0,3000.0,-1429.0,200.0,6000.0,6000.0 -RZLE,2014-05-15,3500.0,3500.0,3500.0,3500.0,0.0,830.0,29050.0,29050.0 -RZLE,2014-05-08,3500.0,3500.0,3500.0,3500.0,2500.0,300.0,10500.0,10500.0 -RZLE,2014-04-23,2800.0,2800.0,2800.0,2800.0,-667.0,450.0,12600.0,12600.0 -RZLE,2014-04-09,3000.0,3000.0,3000.0,3000.0,0.0,200.0,6000.0,6000.0 -RZLE,2014-04-08,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0 -RZLE,2014-03-31,3000.0,3000.0,3000.0,3000.0,-625.0,245.0,7350.0,7350.0 -RZLE,2014-03-18,3200.0,3200.0,3200.0,3200.0,1429.0,700.0,22400.0,22400.0 -RZLE,2014-03-13,2800.0,2800.0,2800.0,2800.0,-2000.0,100.0,2800.0,2800.0 -RZLE,2014-03-11,3500.0,3500.0,3500.0,3500.0,-1463.0,500.0,17500.0,17500.0 -RZLE,2014-03-03,4100.0,4100.0,4100.0,4100.0,250.0,400.0,16400.0,16400.0 -RZLE,2014-02-27,4000.0,4000.0,4000.0,4000.0,-1111.0,164.0,6560.0,6560.0 -RZLE,2014-02-25,4500.0,4500.0,4500.0,4500.0,1250.0,1.11,49950.0,49950.0 -RZLE,2014-02-18,4000.0,4000.0,4000.0,4000.0,-2000.0,164.0,6560.0,6560.0 -RZLE,2014-02-17,5000.0,5000.0,5000.0,5000.0,2500.0,1.5,75000.0,75000.0 -RZLE,2014-02-13,4000.0,4000.0,4000.0,4000.0,1429.0,1.0,40000.0,40000.0 -RZLE,2014-02-11,3500.0,3500.0,3500.0,3500.0,938.0,350.0,12250.0,12250.0 -RZLE,2014-02-06,3200.0,3200.0,3200.0,3200.0,0.0,190.0,6080.0,6080.0 -RZLE,2014-02-04,3200.0,3200.0,3200.0,3200.0,1429.0,350.0,11200.0,11200.0 -RZLE,2014-01-31,2800.0,2800.0,2800.0,2800.0,370.0,900.0,25200.0,25200.0 -RZLE,2014-01-22,2700.0,2700.0,2700.0,2700.0,0.0,350.0,9450.0,9450.0 -RZLE,2014-01-13,2700.0,2700.0,2700.0,2700.0,-1000.0,1.51,40770.0,40770.0 -RZLE,2014-01-10,3000.0,3000.0,3000.0,3000.0,0.0,1.93,57900.0,57900.0 -RZLE,2014-01-09,3000.0,3000.0,3000.0,3000.0,0.0,70.0,2100.0,2100.0 -RZLE,2014-01-02,3000.0,3000.0,3000.0,3000.0,0.0,300.0,9000.0,9000.0 +RZLV,2025-01-16,1300.0,1300.0,1300.0,1300.0,-1875.0,510.0,6630.0,6630.0 RZLV,2024-10-14,1600.0,1600.0,1600.0,1600.0,0.0,2.7,43200.0,43200.0 RZLV,2024-10-02,1600.0,1600.0,1600.0,1600.0,0.0,449.0,7184.0,7184.0 RZLV,2024-09-24,1600.0,1600.0,1600.0,1600.0,-1579.0,349.0,5584.0,5584.0 @@ -16798,54 +15207,6 @@ RZLV,2015-01-30,4200.0,4200.0,4200.0,4200.0,-455.0,500.0,21000.0,21000.0 RZLV,2015-01-21,4400.0,4400.0,4400.0,4400.0,-222.0,740.0,32560.0,32560.0 RZLV,2015-01-15,4500.0,4500.0,4500.0,4500.0,-816.0,380.0,17100.0,17100.0 RZLV,2015-01-12,4900.0,4900.0,4900.0,4900.0,-926.0,100.0,4900.0,4900.0 -RZLV,2014-11-25,5400.0,5400.0,5400.0,5400.0,189.0,50.0,2700.0,2700.0 -RZLV,2014-11-21,5300.0,5300.0,5300.0,5300.0,242.0,50.0,2650.0,2650.0 -RZLV,2014-11-20,5200.0,5200.0,5000.0,5175.0,147.0,877.0,45384.0,45384.0 -RZLV,2014-11-19,5100.0,5100.0,5100.0,5100.0,956.0,50.0,2550.0,2550.0 -RZLV,2014-11-18,4900.0,4900.0,4600.0,4655.0,338.0,11.0,512000.0,512000.0 -RZLV,2014-11-17,4600.0,4600.0,4500.0,4503.0,7.0,11.208,504675.0,504675.0 -RZLV,2014-11-14,4500.0,4500.0,4500.0,4500.0,169.0,17.08,768600.0,768600.0 -RZLV,2014-11-12,4600.0,4600.0,4300.0,4425.0,536.0,514.0,22744.0,22744.0 -RZLV,2014-11-11,4200.0,4200.0,4200.0,4200.0,500.0,190.0,7980.0,7980.0 -RZLV,2014-11-04,4000.0,4000.0,4000.0,4000.0,811.0,1.0,40000.0,40000.0 -RZLV,2014-10-27,3700.0,3700.0,3700.0,3700.0,0.0,875.0,32375.0,32375.0 -RZLV,2014-10-15,3700.0,3700.0,3700.0,3700.0,0.0,300.0,11100.0,11100.0 -RZLV,2014-09-04,3700.0,3700.0,3700.0,3700.0,-263.0,1.663,61531.0,61531.0 -RZLV,2014-08-22,3800.0,3800.0,3800.0,3800.0,0.0,500.0,19000.0,19000.0 -RZLV,2014-08-21,3800.0,3800.0,3800.0,3800.0,-256.0,500.0,19000.0,19000.0 -RZLV,2014-08-12,3900.0,3900.0,3900.0,3900.0,0.0,1.0,39000.0,39000.0 -RZLV,2014-08-06,3900.0,3900.0,3900.0,3900.0,263.0,1.0,39000.0,39000.0 -RZLV,2014-07-17,3800.0,3800.0,3800.0,3800.0,-256.0,1.0,38000.0,38000.0 -RZLV,2014-07-14,3900.0,3900.0,3900.0,3900.0,0.0,3.479,135681.0,135681.0 -RZLV,2014-07-04,3900.0,3900.0,3900.0,3900.0,0.0,4.6,179400.0,179400.0 -RZLV,2014-07-02,3900.0,3900.0,3900.0,3900.0,-250.0,4.0,156000.0,156000.0 -RZLV,2014-06-27,4000.0,4000.0,4000.0,4000.0,-244.0,80.0,3200.0,3200.0 -RZLV,2014-06-17,4100.0,4100.0,4100.0,4100.0,250.0,1.0,41000.0,41000.0 -RZLV,2014-06-13,4000.0,4000.0,4000.0,4000.0,-244.0,1.0,40000.0,40000.0 -RZLV,2014-06-10,4100.0,4100.0,4100.0,4100.0,-238.0,989.0,40549.0,40549.0 -RZLV,2014-06-04,4200.0,4200.0,4200.0,4200.0,-233.0,490.0,20580.0,20580.0 -RZLV,2014-05-21,4300.0,4300.0,4300.0,4300.0,-652.0,505.0,21715.0,21715.0 -RZLV,2014-05-15,4600.0,4600.0,4600.0,4600.0,455.0,488.0,22448.0,22448.0 -RZLV,2014-05-08,4400.0,4400.0,4400.0,4400.0,233.0,300.0,13200.0,13200.0 -RZLV,2014-04-24,4300.0,4300.0,4300.0,4300.0,0.0,1.276,54868.0,54868.0 -RZLV,2014-04-22,4300.0,4300.0,4300.0,4300.0,488.0,379.0,16297.0,16297.0 -RZLV,2014-04-11,4100.0,4100.0,4100.0,4100.0,-238.0,130.0,5330.0,5330.0 -RZLV,2014-04-09,4200.0,4200.0,4200.0,4200.0,244.0,1.5,63000.0,63000.0 -RZLV,2014-03-26,4100.0,4100.0,4100.0,4100.0,250.0,808.0,33128.0,33128.0 -RZLV,2014-03-18,4000.0,4000.0,4000.0,4000.0,-244.0,370.0,14800.0,14800.0 -RZLV,2014-03-13,4100.0,4100.0,4100.0,4100.0,250.0,150.0,6150.0,6150.0 -RZLV,2014-03-11,4000.0,4000.0,4000.0,4000.0,-244.0,200.0,8000.0,8000.0 -RZLV,2014-03-03,4100.0,4100.0,4100.0,4100.0,-1800.0,600.0,24600.0,24600.0 -RZLV,2014-02-18,5000.0,5000.0,5000.0,5000.0,0.0,274.0,13700.0,13700.0 -RZLV,2014-02-13,5000.0,5000.0,5000.0,5000.0,0.0,1.35,67500.0,67500.0 -RZLV,2014-02-12,5000.0,5000.0,5000.0,5000.0,870.0,650.0,32500.0,32500.0 -RZLV,2014-02-07,4600.0,4600.0,4600.0,4600.0,0.0,100.0,4600.0,4600.0 -RZLV,2014-02-06,4600.0,4600.0,4600.0,4600.0,222.0,200.0,9200.0,9200.0 -RZLV,2014-01-28,4500.0,4500.0,4500.0,4500.0,0.0,1.25,56250.0,56250.0 -RZLV,2014-01-27,4500.0,4500.0,4500.0,4500.0,1250.0,900.0,40500.0,40500.0 -RZLV,2014-01-23,4000.0,4000.0,4000.0,4000.0,-244.0,760.0,30400.0,30400.0 -RZLV,2014-01-09,4100.0,4100.0,4100.0,4100.0,-889.0,770.0,31570.0,31570.0 -RZLV,2014-01-02,4500.0,4500.0,4500.0,4500.0,227.0,340.0,15300.0,15300.0 RZTK,2024-10-18,57700.0,57700.0,57700.0,57700.0,1540.0,135.0,77895.0,77895.0 RZTK,2024-10-09,50000.0,50000.0,50000.0,50000.0,-1071.0,7.0,3500.0,3500.0 RZTK,2024-09-13,56000.0,56000.0,56000.0,56000.0,-18.0,4.0,2240.0,2240.0 @@ -16980,13 +15341,6 @@ RZTK,2015-05-13,35000.0,35000.0,35000.0,35000.0,-1206.0,79.0,27650.0,27650.0 RZTK,2015-05-08,39800.0,39800.0,39800.0,39800.0,-293.0,60.0,23880.0,23880.0 RZTK,2015-02-12,41000.0,41000.0,41000.0,41000.0,0.0,21.0,8610.0,8610.0 RZTK,2015-01-20,41000.0,41000.0,41000.0,41000.0,0.0,20.0,8200.0,8200.0 -RZTK,2014-12-26,41000.0,41000.0,41000.0,41000.0,513.0,8.0,3280.0,3280.0 -RZTK,2014-12-23,39000.0,39000.0,39000.0,39000.0,-534.0,7.0,2730.0,2730.0 -RZTK,2014-11-20,41200.0,41200.0,41200.0,41200.0,0.0,50.0,20600.0,20600.0 -RZTK,2014-11-18,41200.0,41200.0,41200.0,41200.0,300.0,120.0,49440.0,49440.0 -RZTK,2014-11-04,40000.0,40000.0,40000.0,40000.0,811.0,9.0,3600.0,3600.0 -RZTK,2014-11-03,37000.0,37000.0,37000.0,37000.0,-750.0,1.5,555000.0,555000.0 -RZTK,2014-04-24,40000.0,40000.0,40000.0,40000.0,0.0,1.0,400.0,400.0 RZUG,2022-12-23,2000.0,2000.0,2000.0,2000.0,0.0,21.0,420000.0,420000.0 RZUG,2022-12-22,2000.0,2000.0,2000.0,2000.0,-2857.0,600.0,12000.0,12000.0 RZUG,2022-10-26,2800.0,2800.0,2800.0,2800.0,0.0,96.0,2688.0,2688.0 @@ -17027,9 +15381,8 @@ RZUG,2016-11-08,700.0,700.0,700.0,700.0,0.0,211.117,1477.819,1477819.0 RZUG,2016-01-12,700.0,700.0,700.0,700.0,0.0,500.0,3500.0,3500.0 RZUG,2016-01-04,700.0,700.0,700.0,700.0,0.0,47.0,329.0,329.0 RZUG,2015-08-19,700.0,700.0,700.0,700.0,-3000.0,24.0,168.0,168.0 -RZUG,2014-09-22,1000.0,1000.0,1000.0,1000.0,0.0,80.0,800.0,800.0 -RZUG,2014-07-14,1000.0,1000.0,1000.0,1000.0,0.0,1.1,11000.0,11000.0 -RZUG,2014-02-12,1000.0,1000.0,1000.0,1000.0,10000.0,530.0,5300.0,5300.0 +RZUS,2025-01-16,4800.0,4800.0,4800.0,4800.0,213.0,500.0,24000.0,24000.0 +RZUS,2025-01-10,4700.0,4700.0,4700.0,4700.0,-208.0,1.0,47000.0,47000.0 RZUS,2024-12-19,4800.0,4800.0,4800.0,4800.0,435.0,2.0,96000.0,96000.0 RZUS,2024-12-17,4600.0,4600.0,4600.0,4600.0,222.0,900.0,41400.0,41400.0 RZUS,2024-12-11,4500.0,4500.0,4500.0,4500.0,0.0,225.0,10125.0,10125.0 @@ -17581,51 +15934,9 @@ RZUS,2015-01-27,8500.0,8500.0,8500.0,8500.0,0.0,114.0,9690.0,9690.0 RZUS,2015-01-22,8500.0,8500.0,8500.0,8500.0,0.0,100.0,8500.0,8500.0 RZUS,2015-01-20,8500.0,8500.0,8500.0,8500.0,241.0,300.0,25500.0,25500.0 RZUS,2015-01-16,8300.0,8300.0,8300.0,8300.0,0.0,575.0,47725.0,47725.0 -RZUS,2014-12-24,8300.0,8300.0,8300.0,8300.0,-235.0,255.0,21165.0,21165.0 -RZUS,2014-12-18,8500.0,8500.0,8500.0,8500.0,241.0,527.0,44795.0,44795.0 -RZUS,2014-12-16,8300.0,8300.0,8300.0,8300.0,0.0,345.0,28635.0,28635.0 -RZUS,2014-12-11,8300.0,8300.0,8300.0,8300.0,247.0,836.0,69388.0,69388.0 -RZUS,2014-12-10,8100.0,8100.0,8100.0,8100.0,-1099.0,900.0,72900.0,72900.0 -RZUS,2014-12-04,9100.0,9100.0,9100.0,9100.0,-900.0,109.0,9919.0,9919.0 -RZUS,2014-12-02,10000.0,10000.0,10000.0,10000.0,0.0,200.0,20000.0,20000.0 -RZUS,2014-11-26,10000.0,10000.0,10000.0,10000.0,-385.0,1.341,134100.0,134100.0 -RZUS,2014-11-20,10400.0,10400.0,10400.0,10400.0,297.0,159.0,16536.0,16536.0 -RZUS,2014-11-14,10100.0,10100.0,10100.0,10100.0,100.0,559.0,56459.0,56459.0 -RZUS,2014-11-07,10000.0,10000.0,10000.0,10000.0,204.0,1.096,109600.0,109600.0 -RZUS,2014-11-06,9800.0,9800.0,9800.0,9800.0,889.0,679.0,66542.0,66542.0 -RZUS,2014-11-03,9000.0,9000.0,9000.0,9000.0,0.0,1.022,91980.0,91980.0 -RZUS,2014-10-02,9000.0,9000.0,9000.0,9000.0,976.0,654.0,58860.0,58860.0 -RZUS,2014-09-17,8200.0,8200.0,8200.0,8200.0,250.0,201.0,16482.0,16482.0 -RZUS,2014-09-09,8000.0,8000.0,8000.0,8000.0,526.0,73.0,5840.0,5840.0 -RZUS,2014-09-01,7600.0,7600.0,7600.0,7600.0,133.0,280.0,21280.0,21280.0 -RZUS,2014-08-25,7500.0,7500.0,7500.0,7500.0,-260.0,168.0,12600.0,12600.0 -RZUS,2014-08-22,7700.0,7700.0,7700.0,7700.0,267.0,300.0,23100.0,23100.0 -RZUS,2014-08-19,7500.0,7500.0,7500.0,7500.0,-132.0,100.0,7500.0,7500.0 -RZUS,2014-08-18,7600.0,7600.0,7600.0,7600.0,0.0,560.0,42560.0,42560.0 -RZUS,2014-08-11,7600.0,7600.0,7600.0,7600.0,-500.0,400.0,30400.0,30400.0 -RZUS,2014-08-04,8000.0,8000.0,8000.0,8000.0,811.0,85.0,6800.0,6800.0 -RZUS,2014-07-30,7400.0,7400.0,7400.0,7400.0,-750.0,428.0,31672.0,31672.0 -RZUS,2014-07-29,8000.0,8000.0,8000.0,8000.0,-2233.0,137.0,10960.0,10960.0 -RZUS,2014-06-11,10300.0,10300.0,10300.0,10300.0,98.0,4.312,444136.0,444136.0 -RZUS,2014-05-15,10200.0,10200.0,10200.0,10200.0,1333.0,150.0,15300.0,15300.0 -RZUS,2014-05-14,9000.0,9000.0,9000.0,9000.0,1538.0,1.002,90180.0,90180.0 -RZUS,2014-05-07,7800.0,7800.0,7800.0,7800.0,263.0,500.0,39000.0,39000.0 -RZUS,2014-05-06,7600.0,7600.0,7600.0,7600.0,133.0,390.0,29640.0,29640.0 -RZUS,2014-04-24,7500.0,7500.0,7500.0,7500.0,274.0,836.0,62700.0,62700.0 -RZUS,2014-04-01,7300.0,7300.0,7300.0,7300.0,-135.0,1.0,73000.0,73000.0 -RZUS,2014-03-18,7400.0,7400.0,7400.0,7400.0,278.0,500.0,37000.0,37000.0 -RZUS,2014-03-11,7200.0,7200.0,7200.0,7200.0,-137.0,85.0,6120.0,6120.0 -RZUS,2014-03-04,7300.0,7300.0,7300.0,7300.0,-1512.0,190.0,13870.0,13870.0 -RZUS,2014-03-03,8600.0,8600.0,8600.0,8600.0,-227.0,20.0,1720.0,1720.0 -RZUS,2014-02-27,8800.0,8800.0,8800.0,8800.0,-112.0,69.0,6072.0,6072.0 -RZUS,2014-02-26,8900.0,8900.0,8900.0,8900.0,114.0,200.0,17800.0,17800.0 -RZUS,2014-02-19,8800.0,8800.0,8800.0,8800.0,0.0,169.0,14872.0,14872.0 -RZUS,2014-02-11,8800.0,8800.0,8800.0,8800.0,-222.0,300.0,26400.0,26400.0 -RZUS,2014-02-07,9000.0,9000.0,9000.0,9000.0,0.0,256.0,23040.0,23040.0 -RZUS,2014-02-04,9000.0,9000.0,9000.0,9000.0,0.0,220.0,19800.0,19800.0 -RZUS,2014-01-21,9000.0,9000.0,9000.0,9000.0,1250.0,191.0,17190.0,17190.0 -RZUS,2014-01-14,8000.0,8000.0,8000.0,8000.0,-588.0,49.0,3920.0,3920.0 -RZUS,2014-01-10,8500.0,8500.0,8500.0,8500.0,-207.0,300.0,25500.0,25500.0 +SBT,2025-01-17,2954.0,2954.0,2954.0,2954.0,-315.0,10.0,29540.0,29540.0 +SBT,2025-01-16,3050.0,3050.0,3050.0,3050.0,167.0,10.0,30500.0,30500.0 +SBT,2025-01-13,3000.0,3000.0,3000.0,3000.0,0.0,100.0,300000.0,300000.0 SBT,2024-12-27,3000.0,3000.0,3000.0,3000.0,0.0,30.0,90000.0,90000.0 SBT,2024-12-26,3000.0,3000.0,3000.0,3000.0,-3.0,40.0,120000.0,120000.0 SBT,2024-12-25,3001.0,3001.0,3001.0,3001.0,3.0,32.0,96032.0,96032.0 @@ -18554,123 +16865,6 @@ SBT,2015-01-20,1400.0,1400.0,1400.0,1400.0,-203.0,10.0,14000.0,14000.0 SBT,2015-01-16,1400.0,1440.0,1400.0,1428.99,207.0,69.0,98600.0,98600.0 SBT,2015-01-13,1400.0,1400.0,1400.0,1400.0,0.0,21.0,29400.0,29400.0 SBT,2015-01-02,1400.0,1400.0,1400.0,1400.0,0.0,22.0,30800.0,30800.0 -SBT,2014-12-30,1400.0,1400.0,1400.0,1400.0,-52.0,50.0,70000.0,70000.0 -SBT,2014-12-29,1410.0,1410.0,1400.0,1407.27,52.0,139.0,195610.0,195610.0 -SBT,2014-12-23,1400.0,1400.0,1400.0,1400.0,-667.0,19.0,26600.0,26600.0 -SBT,2014-12-22,1500.0,1500.0,1500.0,1500.0,-197.0,25.0,37500.0,37500.0 -SBT,2014-12-12,1530.0,1531.0,1530.0,1530.09,-285.0,164.0,250934.0,250934.0 -SBT,2014-12-09,1575.0,1575.0,1575.0,1575.0,0.0,35.0,55125.0,55125.0 -SBT,2014-12-05,1575.0,1575.0,1575.0,1575.0,0.0,280.0,441000.0,441000.0 -SBT,2014-12-04,1575.0,1575.0,1575.0,1575.0,0.0,15.0,23625.0,23625.0 -SBT,2014-12-02,1575.0,1575.0,1575.0,1575.0,-290.0,19.0,29925.0,29925.0 -SBT,2014-12-01,1622.0,1622.0,1622.0,1622.0,0.0,10.0,16220.0,16220.0 -SBT,2014-11-28,1622.0,1622.0,1622.0,1622.0,298.0,28.0,45416.0,45416.0 -SBT,2014-11-27,1575.0,1575.0,1575.0,1575.0,-156.0,66.0,103950.0,103950.0 -SBT,2014-11-26,1600.0,1600.0,1600.0,1600.0,-274.0,74.0,118400.0,118400.0 -SBT,2014-11-25,1645.0,1645.0,1645.0,1645.0,281.0,23.0,37835.0,37835.0 -SBT,2014-11-21,1600.0,1600.0,1600.0,1600.0,0.0,84.0,134400.0,134400.0 -SBT,2014-11-20,1600.0,1600.0,1600.0,1600.0,-62.0,256.0,409600.0,409600.0 -SBT,2014-11-19,1610.0,1610.0,1610.0,1610.0,-294.0,30.0,48300.0,48300.0 -SBT,2014-11-18,1599.0,1697.0,1599.0,1658.74,64.0,707.0,1172.731,1172731.0 -SBT,2014-11-17,1669.0,1669.0,1563.0,1648.18,860.0,280.0,461490.0,461490.0 -SBT,2014-11-14,1540.0,1540.0,1501.0,1517.71,540.0,70.0,106240.0,106240.0 -SBT,2014-11-12,1440.0,1440.0,1439.0,1439.94,285.0,396.0,570215.0,570215.0 -SBT,2014-11-11,1400.0,1400.0,1400.0,1400.0,0.0,70.0,98000.0,98000.0 -SBT,2014-11-07,1400.0,1400.0,1400.0,1400.0,0.0,438.0,613200.0,613200.0 -SBT,2014-11-04,1400.0,1400.0,1400.0,1400.0,0.0,134.0,187600.0,187600.0 -SBT,2014-10-31,1400.0,1400.0,1400.0,1400.0,0.0,30.0,42000.0,42000.0 -SBT,2014-10-29,1400.0,1400.0,1400.0,1400.0,0.0,30.0,42000.0,42000.0 -SBT,2014-10-27,1400.0,1400.0,1400.0,1400.0,-278.0,50.0,70000.0,70000.0 -SBT,2014-10-21,1440.0,1440.0,1440.0,1440.0,-6.0,20.0,28800.0,28800.0 -SBT,2014-10-16,1440.0,1441.0,1440.0,1440.88,-63.0,811.0,1168.551,1168551.0 -SBT,2014-10-15,1450.0,1450.0,1450.0,1450.0,247.0,56.0,81200.0,81200.0 -SBT,2014-10-14,1415.0,1415.0,1415.0,1415.0,0.0,12.0,16980.0,16980.0 -SBT,2014-10-09,1415.0,1415.0,1415.0,1415.0,0.0,50.0,70750.0,70750.0 -SBT,2014-10-08,1415.0,1415.0,1415.0,1415.0,-161.0,82.0,116030.0,116030.0 -SBT,2014-10-03,1415.0,1440.0,1415.0,1438.19,164.0,124.0,178335.0,178335.0 -SBT,2014-10-02,1415.0,1415.0,1415.0,1415.0,-7.0,25.0,35375.0,35375.0 -SBT,2014-10-01,1416.0,1416.0,1416.0,1416.0,114.0,20.0,28320.0,28320.0 -SBT,2014-09-19,1400.0,1400.0,1400.0,1400.0,0.0,58.0,81200.0,81200.0 -SBT,2014-09-18,1400.0,1400.0,1400.0,1400.0,219.0,124.0,173600.0,173600.0 -SBT,2014-09-17,1370.0,1370.0,1370.0,1370.0,22.0,11.0,15070.0,15070.0 -SBT,2014-09-16,1367.0,1367.0,1367.0,1367.0,-236.0,675.0,922725.0,922725.0 -SBT,2014-09-12,1400.0,1400.0,1400.0,1400.0,0.0,120.0,168000.0,168000.0 -SBT,2014-09-11,1400.0,1400.0,1400.0,1400.0,102.0,75.0,105000.0,105000.0 -SBT,2014-09-10,1350.0,1390.0,1350.0,1385.88,190.0,272.0,376960.0,376960.0 -SBT,2014-09-09,1360.0,1360.0,1360.0,1360.0,0.0,24.0,32640.0,32640.0 -SBT,2014-09-05,1360.0,1360.0,1360.0,1360.0,-286.0,70.0,95200.0,95200.0 -SBT,2014-08-26,1400.0,1400.0,1400.0,1400.0,187.0,31.0,43400.0,43400.0 -SBT,2014-08-25,1400.0,1400.0,1350.0,1374.24,187.0,165.0,226750.0,226750.0 -SBT,2014-08-22,1349.0,1349.0,1349.0,1349.0,298.0,116.0,156484.0,156484.0 -SBT,2014-08-21,1310.0,1310.0,1310.0,1310.0,0.0,73.0,95630.0,95630.0 -SBT,2014-08-12,1310.0,1310.0,1310.0,1310.0,77.0,60.0,78600.0,78600.0 -SBT,2014-08-06,1300.0,1300.0,1300.0,1300.0,0.0,53.0,68900.0,68900.0 -SBT,2014-07-29,1300.0,1300.0,1300.0,1300.0,0.0,20.0,26000.0,26000.0 -SBT,2014-07-25,1300.0,1300.0,1300.0,1300.0,180.0,10.0,13000.0,13000.0 -SBT,2014-07-22,1277.0,1277.0,1277.0,1277.0,298.0,13.0,16601.0,16601.0 -SBT,2014-07-17,1240.0,1240.0,1240.0,1240.0,0.0,23.0,28520.0,28520.0 -SBT,2014-07-16,1240.0,1240.0,1240.0,1240.0,292.0,2.0,2480.0,2480.0 -SBT,2014-06-30,1235.0,1235.0,1200.0,1204.79,32.0,73.0,87950.0,87950.0 -SBT,2014-06-27,1201.0,1201.0,1200.0,1200.94,-392.0,159.0,190949.0,190949.0 -SBT,2014-06-24,1250.0,1250.0,1250.0,1250.0,-234.0,37.0,46250.0,46250.0 -SBT,2014-06-20,1280.0,1280.0,1280.0,1280.0,119.0,40.0,51200.0,51200.0 -SBT,2014-06-19,1265.0,1265.0,1265.0,1265.0,-269.0,28.0,35420.0,35420.0 -SBT,2014-06-18,1300.0,1300.0,1300.0,1300.0,309.0,130.0,169000.0,169000.0 -SBT,2014-06-16,1261.0,1261.0,1261.0,1261.0,-300.0,7.0,8827.0,8827.0 -SBT,2014-06-13,1300.0,1300.0,1300.0,1300.0,0.0,70.0,91000.0,91000.0 -SBT,2014-06-12,1300.0,1300.0,1300.0,1300.0,-8.0,250.0,325000.0,325000.0 -SBT,2014-06-11,1301.0,1301.0,1301.0,1301.0,0.0,250.0,325250.0,325250.0 -SBT,2014-06-10,1301.0,1301.0,1301.0,1301.0,7.0,5.0,6505.0,6505.0 -SBT,2014-06-05,1300.0,1301.0,1300.0,1300.06,-202.0,200.0,260013.0,260013.0 -SBT,2014-06-04,1310.0,1339.0,1310.0,1326.8,-383.0,252.0,334354.0,334354.0 -SBT,2014-05-28,1350.0,1399.0,1350.0,1379.68,-485.0,1.688,2328.905,2328905.0 -SBT,2014-05-21,1450.0,1450.0,1450.0,1450.0,-89.0,190.0,275500.0,275500.0 -SBT,2014-05-19,1450.0,1493.0,1450.0,1463.03,90.0,310.0,453540.0,453540.0 -SBT,2014-05-15,1450.0,1450.0,1450.0,1450.0,0.0,85.0,123250.0,123250.0 -SBT,2014-05-14,1450.0,1450.0,1450.0,1450.0,0.0,150.0,217500.0,217500.0 -SBT,2014-05-13,1450.0,1450.0,1450.0,1450.0,0.0,21.0,30450.0,30450.0 -SBT,2014-05-12,1450.0,1450.0,1450.0,1450.0,0.0,40.0,58000.0,58000.0 -SBT,2014-05-09,1450.0,1450.0,1450.0,1450.0,-169.0,50.0,72500.0,72500.0 -SBT,2014-05-08,1475.0,1475.0,1475.0,1475.0,0.0,5.0,7375.0,7375.0 -SBT,2014-04-23,1453.0,1497.0,1453.0,1475.0,172.0,32.0,47200.0,47200.0 -SBT,2014-04-16,1450.0,1450.0,1450.0,1450.0,14.0,15.0,21750.0,21750.0 -SBT,2014-03-31,1448.0,1448.0,1448.0,1448.0,-296.0,25.0,36200.0,36200.0 -SBT,2014-03-26,1456.0,1500.0,1456.0,1492.1,255.0,39.0,58192.0,6876277.0 -SBT,2014-03-21,1455.0,1455.0,1455.0,1455.0,0.0,167.0,242985.0,242985.0 -SBT,2014-03-20,1455.0,1455.0,1455.0,1455.0,-300.0,12.0,17460.0,17460.0 -SBT,2014-03-19,1500.0,1500.0,1500.0,1500.0,0.0,50.0,75000.0,75000.0 -SBT,2014-03-18,1500.0,1500.0,1500.0,1500.0,0.0,100.0,150000.0,150000.0 -SBT,2014-03-14,1500.0,1500.0,1500.0,1500.0,0.0,20.0,30000.0,30000.0 -SBT,2014-03-11,1500.0,1500.0,1500.0,1500.0,0.0,69.0,103500.0,103500.0 -SBT,2014-03-10,1500.0,1500.0,1500.0,1500.0,0.0,65.0,97500.0,97500.0 -SBT,2014-03-06,1500.0,1500.0,1500.0,1500.0,-25.0,28.0,42000.0,42000.0 -SBT,2014-03-05,1500.0,1520.0,1500.0,1503.71,23.0,342.0,514270.0,514270.0 -SBT,2014-03-04,1500.0,1501.0,1500.0,1500.24,-5.0,50.0,75012.0,75012.0 -SBT,2014-03-03,1501.0,1501.0,1501.0,1501.0,352.0,38.0,57038.0,57038.0 -SBT,2014-02-28,1450.0,1450.0,1450.0,1450.0,357.0,50.0,72500.0,72500.0 -SBT,2014-02-26,1400.0,1400.0,1400.0,1400.0,370.0,490.0,686000.0,686000.0 -SBT,2014-02-25,1350.0,1350.0,1350.0,1350.0,0.0,14.0,18900.0,18900.0 -SBT,2014-02-24,1350.0,1350.0,1350.0,1350.0,266.0,5.0,6750.0,6750.0 -SBT,2014-02-21,1315.0,1315.0,1315.0,1315.0,-259.0,50.0,65750.0,65750.0 -SBT,2014-02-20,1350.0,1350.0,1350.0,1350.0,0.0,465.0,627750.0,627750.0 -SBT,2014-02-19,1350.0,1350.0,1350.0,1350.0,0.0,23.0,31050.0,31050.0 -SBT,2014-02-18,1350.0,1350.0,1350.0,1350.0,-7.0,50.0,67500.0,67500.0 -SBT,2014-02-13,1351.0,1351.0,1351.0,1351.0,-76.0,25.0,33775.0,33775.0 -SBT,2014-02-11,1370.0,1370.0,1350.0,1361.3,84.0,46.0,62620.0,62620.0 -SBT,2014-02-10,1350.0,1350.0,1350.0,1350.0,0.0,180.0,243000.0,243000.0 -SBT,2014-02-07,1350.0,1350.0,1350.0,1350.0,0.0,15.0,20250.0,20250.0 -SBT,2014-02-06,1350.0,1350.0,1350.0,1350.0,0.0,100.0,135000.0,135000.0 -SBT,2014-02-03,1350.0,1350.0,1350.0,1350.0,-7.0,35.0,47250.0,47250.0 -SBT,2014-01-28,1351.0,1351.0,1351.0,1351.0,90.0,60.0,81060.0,81060.0 -SBT,2014-01-27,1339.0,1339.0,1339.0,1339.0,292.0,25.0,33475.0,33475.0 -SBT,2014-01-23,1301.0,1301.0,1301.0,1301.0,8.0,10.0,13010.0,13010.0 -SBT,2014-01-21,1300.0,1300.0,1300.0,1300.0,-714.0,5.0,6500.0,6500.0 -SBT,2014-01-17,1400.0,1400.0,1400.0,1400.0,769.0,88.0,123200.0,123200.0 -SBT,2014-01-16,1300.0,1300.0,1300.0,1300.0,-8.0,5.0,6500.0,6500.0 -SBT,2014-01-13,1301.0,1301.0,1301.0,1301.0,-707.0,17.0,22117.0,22117.0 -SBT,2014-01-10,1400.0,1400.0,1400.0,1400.0,181.0,21.0,29400.0,29400.0 -SBT,2014-01-09,1364.0,1400.0,1364.0,1375.15,-178.0,323.0,444172.0,444172.0 -SBT,2014-01-08,1400.0,1400.0,1400.0,1400.0,-47.0,81.0,113400.0,113400.0 SDOM,2024-06-18,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0 SDOM,2020-01-17,3000.0,3000.0,3000.0,3000.0,0.0,100.0,3000.0,3000.0 SDOM,2017-09-27,3000.0,3000.0,3000.0,3000.0,0.0,2.516,75480.0,75480.0 @@ -18694,12 +16888,6 @@ SIL,2016-04-11,7000.0,7000.0,7000.0,7000.0,0.0,182.0,12740.0,12740.0 SIL,2015-11-10,7000.0,7000.0,7000.0,7000.0,0.0,270.0,18900.0,18900.0 SIL,2015-02-13,7000.0,7000.0,7000.0,7000.0,0.0,670.0,46900.0,46900.0 SIL,2015-01-09,7000.0,7000.0,7000.0,7000.0,0.0,250.0,17500.0,17500.0 -SIL,2014-12-18,7000.0,7000.0,7000.0,7000.0,0.0,620.0,43400.0,43400.0 -SIL,2014-12-09,7000.0,7000.0,7000.0,7000.0,0.0,350.0,24500.0,24500.0 -SIL,2014-12-02,7000.0,7000.0,7000.0,7000.0,0.0,304.0,21280.0,21280.0 -SIL,2014-11-26,7000.0,7000.0,7000.0,7000.0,0.0,263.0,18410.0,18410.0 -SIL,2014-11-20,7000.0,7000.0,7000.0,7000.0,0.0,420.0,29400.0,29400.0 -SKON,2017-08-18,1400.0,1400.0,1400.0,1400.0,0.0,525.0,735000.0,735000.0 SKP,2024-12-19,69000.0,69000.0,69000.0,69000.0,0.0,4.0,276000.0,276000.0 SKP,2024-12-17,69000.0,69000.0,69000.0,69000.0,598.0,2.0,138000.0,138000.0 SKP,2023-11-16,65105.0,65105.0,65105.0,65105.0,16.0,15.0,976575.0,976575.0 @@ -18748,11 +16936,6 @@ SLAV,2015-04-28,3210.0,3210.0,3210.0,3210.0,0.0,50.0,160500.0,160500.0 SLAV,2015-04-21,3210.0,3210.0,3210.0,3210.0,0.0,10.0,32100.0,32100.0 SLAV,2015-03-26,3210.0,3210.0,3210.0,3210.0,-299.0,40.0,128400.0,128400.0 SLAV,2015-02-26,3309.0,3309.0,3309.0,3309.0,-299.0,8.0,26472.0,26472.0 -SLAV,2014-12-02,3411.0,3411.0,3411.0,3411.0,1003.0,20.0,68220.0,68220.0 -SLAV,2014-07-25,3100.0,3100.0,3100.0,3100.0,144.0,20.0,62000.0,62000.0 -SLAV,2014-06-19,3056.0,3056.0,3056.0,3056.0,-298.0,30.0,91680.0,91680.0 -SLAV,2014-03-25,3150.0,3150.0,3150.0,3150.0,161.0,8.0,25200.0,25200.0 -SLAV,2014-01-13,3100.0,3100.0,3100.0,3100.0,0.0,60.0,186000.0,186000.0 SNBTO,2024-03-28,9000.0,9000.0,9000.0,9000.0,-1000.0,1.373,12357.0,12357000.0 SNBTO,2023-07-19,10000.0,10000.0,10000.0,10000.0,0.0,100.0,1000.0,1000000.0 SNBTO,2023-02-23,10000.0,10000.0,10000.0,10000.0,0.0,1.738,17380.0,17380000.0 @@ -18815,19 +16998,6 @@ SOLN,2015-03-06,30800.0,30800.0,30800.0,30800.0,0.0,65.0,20020.0,20020.0 SOLN,2015-03-04,30800.0,30800.0,30800.0,30800.0,0.0,40.0,12320.0,12320.0 SOLN,2015-02-24,30800.0,30800.0,30800.0,30800.0,0.0,360.0,110880.0,110880.0 SOLN,2015-01-22,30800.0,30800.0,30800.0,30800.0,0.0,400.0,123200.0,123200.0 -SOLN,2014-12-17,30800.0,30800.0,30800.0,30800.0,0.0,706.0,217448.0,217448.0 -SOLN,2014-12-12,30800.0,30800.0,30800.0,30800.0,0.0,719.0,221452.0,221452.0 -SOLN,2014-12-02,30800.0,30800.0,30800.0,30800.0,0.0,493.0,151844.0,151844.0 -SOLN,2014-11-24,30800.0,30800.0,30800.0,30800.0,0.0,818.0,251944.0,251944.0 -SOLN,2014-11-10,30800.0,30800.0,30800.0,30800.0,267.0,700.0,215600.0,215600.0 -SOLN,2014-06-05,30000.0,30000.0,30000.0,30000.0,0.0,292.0,87600.0,87600.0 -SOLN,2014-06-03,30000.0,30000.0,30000.0,30000.0,-260.0,400.0,120000.0,120000.0 -SOLN,2014-05-06,30800.0,30800.0,30800.0,30800.0,0.0,494.0,152152.0,152152.0 -SOLN,2014-04-09,30800.0,30800.0,30800.0,30800.0,5400.0,100.0,30800.0,30800.0 -SOLN,2014-03-26,20000.0,20000.0,20000.0,20000.0,-3506.0,300.0,60000.0,60000.0 -SOLN,2014-03-14,30800.0,30800.0,30800.0,30800.0,0.0,720.0,221760.0,221760.0 -SOLN,2014-02-27,30800.0,30800.0,30800.0,30800.0,41333.0,854.0,263032.0,263032.0 -SOLN,2014-01-23,6000.0,6000.0,6000.0,6000.0,0.0,1.574,94440.0,94440.0 SPAZ,2024-09-18,7000.0,7000.0,7000.0,7000.0,-72.0,2.0,14000.0,14000.0 SPAZ,2024-06-12,7051.0,7051.0,7051.0,7051.0,384.0,22.0,155122.0,155122.0 SPAZ,2024-05-22,6790.0,6790.0,6790.0,6790.0,0.0,22.0,149380.0,149380.0 @@ -19013,111 +17183,6 @@ SPAZ,2015-01-14,8093.0,8093.0,8090.0,8091.71,-192.0,21.0,169926.0,169926.0 SPAZ,2015-01-12,8250.0,8250.0,8249.0,8249.8,-59.0,25.0,206245.0,206245.0 SPAZ,2015-01-08,8299.0,8299.0,8299.0,8299.0,-1.0,11.0,91289.0,91289.0 SPAZ,2015-01-05,8300.0,8300.0,8300.0,8300.0,-84.0,7.0,58100.0,58100.0 -SPAZ,2014-12-30,8370.0,8370.0,8370.0,8370.0,223.0,3.0,25110.0,25110.0 -SPAZ,2014-12-29,8150.0,8249.0,8149.0,8187.2,-76.0,61.0,499419.0,499419.0 -SPAZ,2014-12-25,8250.0,8250.0,8250.0,8250.0,248.0,2.0,16500.0,16500.0 -SPAZ,2014-12-24,8050.0,8050.0,8050.0,8050.0,-183.0,3.0,24150.0,24150.0 -SPAZ,2014-12-23,8250.0,8250.0,8100.0,8200.0,123.0,30.0,246000.0,246000.0 -SPAZ,2014-12-22,8100.0,8100.0,8100.0,8100.0,0.0,5.0,40500.0,40500.0 -SPAZ,2014-12-19,8100.0,8100.0,8100.0,8100.0,-169.0,10.0,81000.0,81000.0 -SPAZ,2014-12-18,8278.0,8278.0,8200.0,8239.0,48.0,30.0,247170.0,247170.0 -SPAZ,2014-12-12,8200.0,8200.0,8200.0,8200.0,231.0,38.0,311600.0,311600.0 -SPAZ,2014-12-05,8000.0,8120.0,8000.0,8014.56,-225.0,125.0,1001.82,1001820.0 -SPAZ,2014-12-04,8199.0,8199.0,8199.0,8199.0,-13.0,40.0,327960.0,327960.0 -SPAZ,2014-12-02,8199.0,8250.0,8199.0,8209.73,-133.0,75.0,615730.0,615730.0 -SPAZ,2014-11-26,8330.0,8330.0,8310.0,8320.0,-60.0,40.0,332800.0,332800.0 -SPAZ,2014-11-25,8370.0,8370.0,8370.0,8370.0,50.0,27.0,225990.0,225990.0 -SPAZ,2014-11-24,8400.0,8400.0,8300.0,8328.57,-167.0,70.0,583000.0,583000.0 -SPAZ,2014-11-20,8470.0,8470.0,8469.0,8469.86,-298.0,74.0,626770.0,626770.0 -SPAZ,2014-11-19,8730.0,8730.0,8730.0,8730.0,-300.0,10.0,87300.0,87300.0 -SPAZ,2014-11-18,9000.0,9000.0,9000.0,9000.0,-51.0,15.0,135000.0,135000.0 -SPAZ,2014-11-13,9100.0,9100.0,9000.0,9045.95,-223.0,37.0,334700.0,334700.0 -SPAZ,2014-11-04,9250.0,9280.0,9200.0,9252.22,212.0,45.0,416350.0,416350.0 -SPAZ,2014-11-03,9000.0,9100.0,9000.0,9060.0,67.0,25.0,226500.0,226500.0 -SPAZ,2014-10-31,9000.0,9000.0,9000.0,9000.0,67.0,210.0,1890.0,1890000.0 -SPAZ,2014-10-30,8900.0,8989.0,8900.0,8940.45,243.0,33.0,295035.0,295035.0 -SPAZ,2014-10-28,8600.0,8750.0,8600.0,8728.57,-24.0,70.0,611000.0,611000.0 -SPAZ,2014-10-22,8750.0,8750.0,8750.0,8750.0,0.0,50.0,437500.0,437500.0 -SPAZ,2014-10-20,8750.0,8750.0,8750.0,8750.0,59.0,15.0,131250.0,131250.0 -SPAZ,2014-10-17,8699.0,8699.0,8699.0,8699.0,300.0,10.0,86990.0,86990.0 -SPAZ,2014-10-09,8446.0,8446.0,8446.0,8446.0,300.0,35.0,295610.0,1495610.0 -SPAZ,2014-10-07,8200.0,8200.0,8200.0,8200.0,55.0,4.0,32800.0,32800.0 -SPAZ,2014-10-03,8160.0,8160.0,8150.0,8155.0,68.0,80.0,652400.0,652400.0 -SPAZ,2014-10-02,8100.0,8100.0,8100.0,8100.0,-1.0,2.0,16200.0,16200.0 -SPAZ,2014-09-30,8100.0,8101.0,8100.0,8100.45,124.0,92.0,745241.0,745241.0 -SPAZ,2014-09-25,8001.0,8001.0,8001.0,8001.0,1.0,10.0,80010.0,80010.0 -SPAZ,2014-09-24,8000.0,8000.0,7999.0,7999.99,0.0,77.0,615999.0,615999.0 -SPAZ,2014-09-19,8000.0,8000.0,8000.0,8000.0,0.0,40.0,320000.0,320000.0 -SPAZ,2014-09-18,8000.0,8000.0,8000.0,8000.0,0.0,20.0,160000.0,160000.0 -SPAZ,2014-09-17,8000.0,8000.0,8000.0,8000.0,62.0,10.0,80000.0,80000.0 -SPAZ,2014-09-11,7950.0,7951.0,7950.0,7950.5,1.0,60.0,477030.0,477030.0 -SPAZ,2014-09-10,7950.0,7950.0,7950.0,7950.0,0.0,70.0,556500.0,556500.0 -SPAZ,2014-09-04,7950.0,7950.0,7950.0,7950.0,63.0,65.0,516750.0,516750.0 -SPAZ,2014-08-29,7900.0,7900.0,7900.0,7900.0,6.0,10.0,79000.0,79000.0 -SPAZ,2014-08-26,7900.0,7900.0,7850.0,7895.45,58.0,22.0,173700.0,173700.0 -SPAZ,2014-08-20,7850.0,7850.0,7850.0,7850.0,64.0,20.0,157000.0,157000.0 -SPAZ,2014-08-19,7800.0,7800.0,7800.0,7800.0,0.0,4.0,31200.0,31200.0 -SPAZ,2014-08-18,7800.0,7800.0,7800.0,7800.0,0.0,5.0,39000.0,39000.0 -SPAZ,2014-08-14,7800.0,7800.0,7800.0,7800.0,263.0,20.0,156000.0,156000.0 -SPAZ,2014-08-04,7600.0,7600.0,7600.0,7600.0,-20.0,10.0,76000.0,76000.0 -SPAZ,2014-08-01,7622.0,7622.0,7600.0,7615.53,-8.0,17.0,129464.0,129464.0 -SPAZ,2014-07-29,7622.0,7622.0,7622.0,7622.0,300.0,20.0,152440.0,152440.0 -SPAZ,2014-07-23,7400.0,7400.0,7400.0,7400.0,-67.0,5.0,37000.0,37000.0 -SPAZ,2014-07-22,7500.0,7500.0,7400.0,7450.0,68.0,20.0,149000.0,149000.0 -SPAZ,2014-07-21,7400.0,7400.0,7400.0,7400.0,0.0,15.0,111000.0,111000.0 -SPAZ,2014-07-18,7400.0,7400.0,7400.0,7400.0,276.0,50.0,370000.0,370000.0 -SPAZ,2014-07-17,7201.0,7201.0,7201.0,7201.0,-10.0,25.0,180025.0,180025.0 -SPAZ,2014-07-11,7210.0,7210.0,7200.0,7208.0,11.0,25.0,180200.0,180200.0 -SPAZ,2014-07-10,7200.0,7200.0,7200.0,7200.0,20.0,40.0,288000.0,288000.0 -SPAZ,2014-07-09,7200.0,7200.0,7001.0,7185.94,279.0,170.0,1221.61,1221610.0 -SPAZ,2014-07-08,6991.0,6991.0,6991.0,6991.0,-290.0,150.0,1048.65,1048650.0 -SPAZ,2014-07-07,7200.0,7200.0,7200.0,7200.0,0.0,33.0,237600.0,237600.0 -SPAZ,2014-07-04,7200.0,7200.0,7200.0,7200.0,0.0,14.0,100800.0,100800.0 -SPAZ,2014-07-02,7200.0,7200.0,7200.0,7200.0,-270.0,14.0,100800.0,100800.0 -SPAZ,2014-06-27,7400.0,7400.0,7400.0,7400.0,278.0,20.0,148000.0,148000.0 -SPAZ,2014-06-25,7200.0,7200.0,7200.0,7200.0,0.0,14.0,100800.0,100800.0 -SPAZ,2014-06-24,7200.0,7200.0,7200.0,7200.0,0.0,28.0,201600.0,201600.0 -SPAZ,2014-06-23,7200.0,7200.0,7200.0,7200.0,-293.0,50.0,360000.0,360000.0 -SPAZ,2014-06-18,7450.0,7450.0,7171.0,7417.1,33.0,20.0,148342.0,148342.0 -SPAZ,2014-05-29,7450.0,7450.0,7201.0,7392.54,-32.0,26.0,192206.0,192206.0 -SPAZ,2014-05-28,7416.0,7416.0,7416.0,7416.0,300.0,30.0,222480.0,222480.0 -SPAZ,2014-05-27,7200.0,7200.0,7200.0,7200.0,286.0,33.0,237600.0,237600.0 -SPAZ,2014-05-26,7000.0,7000.0,7000.0,7000.0,572.0,112.0,784000.0,784000.0 -SPAZ,2014-05-23,6621.0,6621.0,6621.0,6621.0,-299.0,120.0,794520.0,794520.0 -SPAZ,2014-05-22,6825.0,6825.0,6825.0,6825.0,-1000.0,231.0,1576.575,1576575.0 -SPAZ,2014-05-21,7532.0,8117.0,7532.0,7583.3,-938.0,230.0,1744.16,1744160.0 -SPAZ,2014-05-19,8368.0,8368.0,8368.0,8368.0,-299.0,116.0,970688.0,970688.0 -SPAZ,2014-05-16,8626.0,8626.0,8626.0,8626.0,1000.0,47.0,405422.0,405422.0 -SPAZ,2014-05-15,7842.0,7842.0,7842.0,7842.0,1000.0,155.0,1215.51,1215510.0 -SPAZ,2014-05-14,7368.0,7368.0,6700.0,7129.37,643.0,131.0,933948.0,933948.0 -SPAZ,2014-05-13,6700.0,6700.0,6690.0,6698.61,13.0,72.0,482300.0,482300.0 -SPAZ,2014-05-12,6690.0,6690.0,6690.0,6690.0,292.0,30.0,200700.0,200700.0 -SPAZ,2014-05-09,6500.0,6500.0,6500.0,6500.0,332.0,30.0,195000.0,195000.0 -SPAZ,2014-05-06,6300.0,6300.0,6200.0,6290.91,242.0,110.0,692000.0,692000.0 -SPAZ,2014-05-05,6200.0,6200.0,6000.0,6142.31,455.0,130.0,798500.0,798500.0 -SPAZ,2014-04-30,5875.0,5875.0,5875.0,5875.0,298.0,30.0,176250.0,176250.0 -SPAZ,2014-04-29,5719.0,5719.0,5700.0,5704.75,-25.0,16.0,91276.0,91276.0 -SPAZ,2014-04-24,5719.0,5719.0,5719.0,5719.0,999.0,1.0,5719.0,5719.0 -SPAZ,2014-04-17,5324.0,5324.0,4950.0,5199.33,742.0,30.0,155980.0,155980.0 -SPAZ,2014-04-07,4840.0,4840.0,4840.0,4840.0,324.0,11.0,53240.0,53240.0 -SPAZ,2014-04-01,4688.0,4688.0,4688.0,4688.0,418.0,50.0,234400.0,234400.0 -SPAZ,2014-03-26,4500.0,4500.0,4500.0,4500.0,-110.0,27.0,121500.0,121500.0 -SPAZ,2014-03-18,4550.0,4550.0,4550.0,4550.0,111.0,100.0,455000.0,455000.0 -SPAZ,2014-03-13,4500.0,4500.0,4500.0,4500.0,227.0,23.0,103500.0,103500.0 -SPAZ,2014-03-04,4400.0,4400.0,4400.0,4400.0,1000.0,6.0,26400.0,26400.0 -SPAZ,2014-03-03,4000.0,4000.0,4000.0,4000.0,0.0,10.0,40000.0,40000.0 -SPAZ,2014-02-28,4000.0,4000.0,4000.0,4000.0,0.0,5.0,20000.0,20000.0 -SPAZ,2014-02-24,4000.0,4000.0,4000.0,4000.0,-172.0,10.0,40000.0,40000.0 -SPAZ,2014-02-18,4070.0,4070.0,4070.0,4070.0,853.0,11.0,44770.0,44770.0 -SPAZ,2014-02-12,3750.0,3750.0,3750.0,3750.0,0.0,3.0,11250.0,11250.0 -SPAZ,2014-02-10,3750.0,3750.0,3750.0,3750.0,135.0,54.0,202500.0,202500.0 -SPAZ,2014-02-07,3700.0,3700.0,3700.0,3700.0,0.0,10.0,37000.0,37000.0 -SPAZ,2014-02-06,3700.0,3700.0,3700.0,3700.0,0.0,33.0,122100.0,122100.0 -SPAZ,2014-01-27,3700.0,3700.0,3700.0,3700.0,-27.0,3.0,11100.0,11100.0 -SPAZ,2014-01-24,3710.0,3710.0,3710.0,3710.0,27.0,200.0,742000.0,742000.0 -SPAZ,2014-01-15,3700.0,3700.0,3700.0,3700.0,0.0,5.0,18500.0,18500.0 -SPAZ,2014-01-14,3700.0,3700.0,3700.0,3700.0,0.0,10.0,37000.0,37000.0 -SPAZ,2014-01-10,3700.0,3700.0,3700.0,3700.0,1562.0,10.0,37000.0,37000.0 SPAZP,2024-05-28,4000.0,4000.0,4000.0,4000.0,-2939.0,10.0,40000.0,40000.0 SPAZP,2021-08-26,5665.0,5665.0,5665.0,5665.0,300.0,1.0,5665.0,5665.0 SPAZP,2021-07-12,5500.0,5500.0,5500.0,5500.0,12000.0,2.0,11000.0,11000.0 @@ -19169,11 +17234,20 @@ SPAZP,2015-10-20,2001.0,2001.0,2001.0,2001.0,0.0,10.0,20010.0,20010.0 SPAZP,2015-10-07,2001.0,2001.0,2001.0,2001.0,5.0,9.0,18009.0,18009.0 SPAZP,2015-09-29,2000.0,2000.0,2000.0,2000.0,-5.0,136.0,272000.0,272000.0 SPAZP,2015-02-11,2001.0,2001.0,2001.0,2001.0,2910.0,20.0,40020.0,40020.0 -SPAZP,2014-01-17,1550.0,1550.0,1550.0,1550.0,954.0,25.0,38750.0,38750.0 SSPR,2020-04-30,36000.0,36000.0,36000.0,36000.0,0.0,90.0,32400.0,32400.0 SSPR,2019-12-24,36000.0,36000.0,36000.0,36000.0,286.0,210.0,75600.0,75600.0 SSPR,2018-08-29,35000.0,35000.0,35000.0,35000.0,0.0,81.0,28350.0,28350.0 SSPR,2018-07-09,35000.0,35000.0,35000.0,35000.0,0.0,237.0,82950.0,82950.0 +STB,2025-01-17,2800.0,2859.0,2790.0,2812.55,-159.0,238.0,669387.0,669387.0 +STB,2025-01-16,2850.0,2890.0,2850.0,2857.98,-142.0,401.0,1146.05,1146050.0 +STB,2025-01-15,2899.0,2900.0,2898.0,2899.03,-142.0,176.0,510229.0,510229.0 +STB,2025-01-13,2930.0,2948.0,2930.0,2940.9,9.0,179.0,526421.0,526421.0 +STB,2025-01-10,2945.0,2949.0,2900.0,2938.11,57.0,1.509,4433.61,4433610.0 +STB,2025-01-09,2900.0,2950.0,2900.0,2921.45,113.0,1.249,3648.886,6598886.0 +STB,2025-01-08,2859.0,2948.0,2859.0,2888.92,-330.0,518.0,1496.458,1496458.0 +STB,2025-01-03,2985.0,2990.0,2985.0,2987.37,-5.0,1.216,3632.639,3632639.0 +STB,2025-01-02,2990.0,3000.0,2985.0,2988.92,52.0,553.0,1652.87,1652870.0 +STB,2024-12-30,2960.0,2984.0,2930.0,2973.47,249.0,1.498,4454.265,4454265.0 STB,2024-12-27,2925.0,2950.0,2825.0,2901.18,575.0,6.208,18010.543,18010543.0 STB,2024-12-26,2790.0,2799.0,2650.0,2743.44,463.0,4.978,13656.85,13656850.0 STB,2024-12-25,2650.0,2650.0,2590.0,2622.06,369.0,1.41,3697.1,3697100.0 @@ -20969,124 +19043,6 @@ STB,2015-01-12,38000.0,38100.0,38000.0,38041.0,-271.0,242.0,92060.0,92060.0 STB,2015-01-09,39100.0,39100.0,39100.0,39100.0,289.0,160.0,62560.0,62560.0 STB,2015-01-08,38000.0,38000.0,38000.0,38000.0,0.0,257.0,97660.0,97660.0 STB,2015-01-05,38000.0,38000.0,38000.0,38000.0,-22.0,200.0,76000.0,76000.0 -STB,2014-12-30,39400.0,39400.0,37900.0,38083.0,191.0,530.0,201840.0,201840.0 -STB,2014-12-29,37500.0,37500.0,37000.0,37370.0,127.0,1.177,439845.0,439845.0 -STB,2014-12-26,36900.0,36900.0,36900.0,36900.0,-27.0,222.0,81918.0,81918.0 -STB,2014-12-25,37000.0,37000.0,37000.0,37000.0,0.0,178.0,65860.0,65860.0 -STB,2014-12-24,37000.0,37000.0,37000.0,37000.0,0.0,49.0,18130.0,18130.0 -STB,2014-12-23,37000.0,37000.0,37000.0,37000.0,-6.0,866.0,320420.0,320420.0 -STB,2014-12-22,37200.0,37200.0,37000.0,37024.0,105.0,286.0,105888.0,105888.0 -STB,2014-12-18,36100.0,37000.0,36100.0,36638.0,-98.0,271.0,99289.0,99289.0 -STB,2014-12-17,37000.0,37000.0,37000.0,37000.0,278.0,50.0,18500.0,18500.0 -STB,2014-12-16,36000.0,36000.0,36000.0,36000.0,228.0,200.0,72000.0,72000.0 -STB,2014-12-15,37200.0,37200.0,35100.0,35196.0,-258.0,524.0,184428.0,184428.0 -STB,2014-12-12,37500.0,37500.0,36000.0,36127.0,35.0,415.0,149925.0,149925.0 -STB,2014-12-11,36000.0,36000.0,36000.0,36000.0,286.0,170.0,61200.0,61200.0 -STB,2014-12-10,35000.0,35000.0,35000.0,35000.0,-251.0,282.0,98700.0,98700.0 -STB,2014-12-09,35900.0,35900.0,35900.0,35900.0,338.0,30.0,10770.0,10770.0 -STB,2014-12-05,35000.0,35000.0,34500.0,34725.0,65.0,1.888,655600.0,655600.0 -STB,2014-12-04,34500.0,34500.0,34500.0,34500.0,-143.0,1.555,536475.0,536475.0 -STB,2014-12-02,35000.0,35000.0,35000.0,35000.0,-278.0,732.0,256200.0,256200.0 -STB,2014-12-01,36000.0,36000.0,36000.0,36000.0,-275.0,312.0,112320.0,112320.0 -STB,2014-11-28,36900.0,37100.0,36900.0,37018.0,967.0,170.0,62930.0,62930.0 -STB,2014-11-25,34000.0,34000.0,33500.0,33753.0,-102.0,790.0,266650.0,266650.0 -STB,2014-11-24,34100.0,34100.0,34100.0,34100.0,-979.0,1.791,610731.0,610731.0 -STB,2014-11-19,37800.0,37800.0,37800.0,37800.0,-299.0,200.0,75600.0,75600.0 -STB,2014-11-18,39900.0,39900.0,38800.0,38965.0,168.0,40.0,15586.0,15586.0 -STB,2014-11-17,37500.0,40000.0,37500.0,38321.0,-754.0,329.0,126075.0,126075.0 -STB,2014-11-13,41500.0,41500.0,41000.0,41444.0,-15.0,901.0,373410.0,373410.0 -STB,2014-11-12,41500.0,41600.0,41500.0,41507.0,637.0,2.687,1115.305,1115305.0 -STB,2014-11-11,40900.0,40900.0,38100.0,39021.0,158.0,5.398,2106.346,2106346.0 -STB,2014-11-10,37900.0,40900.0,37900.0,38413.0,-631.0,849.0,326126.0,326126.0 -STB,2014-11-07,41000.0,41000.0,41000.0,41000.0,276.0,100.0,41000.0,41000.0 -STB,2014-11-06,39900.0,39900.0,39900.0,39900.0,974.0,7.708,3075.492,3075492.0 -STB,2014-11-05,36900.0,36900.0,34000.0,36360.0,821.0,2.363,859185.0,859185.0 -STB,2014-11-04,33600.0,33600.0,33600.0,33600.0,275.0,1.18,396480.0,396480.0 -STB,2014-11-03,32700.0,32700.0,32700.0,32700.0,985.0,395.0,129165.0,129165.0 -STB,2014-10-31,31300.0,31300.0,28500.0,29768.0,445.0,1.025,305125.0,305125.0 -STB,2014-10-27,28500.0,28500.0,28500.0,28500.0,6.0,1.0,285000.0,285000.0 -STB,2014-10-24,28500.0,28500.0,28400.0,28482.0,172.0,850.0,242100.0,242100.0 -STB,2014-10-22,28000.0,28000.0,28000.0,28000.0,72.0,508.0,142240.0,142240.0 -STB,2014-10-21,27800.0,27800.0,27800.0,27800.0,296.0,90.0,25020.0,25020.0 -STB,2014-10-17,27000.0,27000.0,27000.0,27000.0,0.0,100.0,27000.0,27000.0 -STB,2014-10-16,27000.0,27000.0,27000.0,27000.0,0.0,110.0,29700.0,29700.0 -STB,2014-10-15,27000.0,27000.0,27000.0,27000.0,266.0,102.0,27540.0,27540.0 -STB,2014-10-13,26300.0,26300.0,26300.0,26300.0,273.0,200.0,52600.0,52600.0 -STB,2014-10-10,25600.0,25600.0,25600.0,25600.0,39.0,128.0,32768.0,32768.0 -STB,2014-10-03,25500.0,25500.0,25500.0,25500.0,159.0,360.0,91800.0,91800.0 -STB,2014-10-02,25100.0,25100.0,25100.0,25100.0,-429.0,600.0,150600.0,150600.0 -STB,2014-09-30,26000.0,27000.0,26000.0,26224.0,86.0,1.263,331210.0,331210.0 -STB,2014-09-24,26000.0,26000.0,26000.0,26000.0,-528.0,50.0,13000.0,13000.0 -STB,2014-09-19,27500.0,27500.0,27400.0,27448.0,157.0,370.0,101558.0,101558.0 -STB,2014-09-18,27400.0,27400.0,27000.0,27025.0,-173.0,128.0,34592.0,34592.0 -STB,2014-09-15,27500.0,27500.0,27500.0,27500.0,1000.0,200.0,55000.0,55000.0 -STB,2014-09-10,25000.0,25000.0,25000.0,25000.0,0.0,1.57,392500.0,392500.0 -STB,2014-09-09,25000.0,25000.0,25000.0,25000.0,0.0,730.0,182500.0,182500.0 -STB,2014-09-05,25000.0,25000.0,25000.0,25000.0,0.0,800.0,200000.0,200000.0 -STB,2014-09-03,25000.0,25000.0,25000.0,25000.0,0.0,187.0,46750.0,46750.0 -STB,2014-09-02,25000.0,25000.0,25000.0,25000.0,0.0,200.0,50000.0,50000.0 -STB,2014-08-29,25000.0,25000.0,25000.0,25000.0,-201.0,25.0,6250.0,6250.0 -STB,2014-08-27,25000.0,27800.0,25000.0,25512.0,44.0,2.051,523250.0,523250.0 -STB,2014-08-26,25400.0,25400.0,25400.0,25400.0,996.0,1.058,268732.0,268732.0 -STB,2014-08-22,23100.0,23100.0,23100.0,23100.0,1000.0,300.0,69300.0,69300.0 -STB,2014-08-19,21000.0,21000.0,21000.0,21000.0,0.0,530.0,111300.0,111300.0 -STB,2014-08-14,21000.0,21000.0,21000.0,21000.0,0.0,100.0,21000.0,21000.0 -STB,2014-08-12,21000.0,21000.0,21000.0,21000.0,500.0,150.0,31500.0,31500.0 -STB,2014-07-30,20000.0,20000.0,20000.0,20000.0,0.0,500.0,100000.0,100000.0 -STB,2014-07-25,20000.0,20000.0,20000.0,20000.0,52.0,250.0,50000.0,50000.0 -STB,2014-07-24,19600.0,20000.0,19600.0,19896.0,-52.0,270.0,53720.0,53720.0 -STB,2014-07-22,20000.0,20000.0,20000.0,20000.0,-196.0,200.0,40000.0,40000.0 -STB,2014-07-14,20400.0,20400.0,20400.0,20400.0,-49.0,500.0,102000.0,102000.0 -STB,2014-07-11,20500.0,20500.0,20500.0,20500.0,-238.0,100.0,20500.0,20500.0 -STB,2014-07-07,21000.0,21000.0,21000.0,21000.0,244.0,122.0,25620.0,25620.0 -STB,2014-07-02,20500.0,20500.0,20500.0,20500.0,49.0,30.0,6150.0,6150.0 -STB,2014-07-01,20400.0,20400.0,20400.0,20400.0,0.0,220.0,44880.0,44880.0 -STB,2014-06-30,20400.0,20400.0,20400.0,20400.0,0.0,50.0,10200.0,10200.0 -STB,2014-06-26,20400.0,20400.0,20400.0,20400.0,0.0,100.0,20400.0,20400.0 -STB,2014-06-23,20400.0,20400.0,20400.0,20400.0,-286.0,8.0,1632.0,1632.0 -STB,2014-06-19,21000.0,21000.0,21000.0,21000.0,0.0,1.454,305340.0,305340.0 -STB,2014-06-17,21000.0,21000.0,21000.0,21000.0,0.0,500.0,105000.0,105000.0 -STB,2014-06-16,21000.0,21000.0,21000.0,21000.0,-141.0,350.0,73500.0,73500.0 -STB,2014-06-12,21300.0,21300.0,21300.0,21300.0,95.0,700.0,149100.0,149100.0 -STB,2014-06-11,21100.0,21100.0,21100.0,21100.0,48.0,400.0,84400.0,84400.0 -STB,2014-06-05,21000.0,21000.0,21000.0,21000.0,129.0,603.0,126630.0,126630.0 -STB,2014-06-03,21000.0,21000.0,20400.0,20733.0,-127.0,765.0,158610.0,158610.0 -STB,2014-05-29,21000.0,21000.0,21000.0,21000.0,96.0,1.71,359100.0,359100.0 -STB,2014-05-28,21000.0,21000.0,20500.0,20800.0,146.0,500.0,104000.0,104000.0 -STB,2014-05-23,20500.0,20500.0,20500.0,20500.0,208.0,1.357,278185.0,278185.0 -STB,2014-05-22,20500.0,20500.0,20000.0,20083.0,299.0,600.0,120500.0,120500.0 -STB,2014-05-21,19500.0,19500.0,19500.0,19500.0,0.0,36.0,7020.0,7020.0 -STB,2014-05-19,19500.0,19500.0,19500.0,19500.0,-46.0,200.0,39000.0,39000.0 -STB,2014-05-16,19500.0,19600.0,19500.0,19590.0,-205.0,778.0,152410.0,152410.0 -STB,2014-05-13,20000.0,20000.0,20000.0,20000.0,256.0,260.0,52000.0,52000.0 -STB,2014-05-09,19500.0,19500.0,19500.0,19500.0,0.0,542.0,105690.0,105690.0 -STB,2014-05-08,19500.0,19500.0,19500.0,19500.0,270.0,450.0,87750.0,87750.0 -STB,2014-05-07,19000.0,19000.0,18500.0,18987.0,263.0,1.858,352770.0,352770.0 -STB,2014-04-15,18500.0,18500.0,18500.0,18500.0,278.0,600.0,111000.0,111000.0 -STB,2014-03-27,18000.0,18000.0,18000.0,18000.0,-279.0,50.0,9000.0,9000.0 -STB,2014-03-26,18500.0,18600.0,18500.0,18517.0,-254.0,1.2,222200.0,222200.0 -STB,2014-03-24,19000.0,19000.0,19000.0,19000.0,0.0,512.0,97280.0,97280.0 -STB,2014-03-20,19000.0,19000.0,19000.0,19000.0,215.0,158.0,30020.0,30020.0 -STB,2014-03-19,18600.0,18600.0,18600.0,18600.0,-211.0,150.0,27900.0,27900.0 -STB,2014-03-17,19000.0,19000.0,19000.0,19000.0,0.0,100.0,19000.0,19000.0 -STB,2014-03-14,19000.0,19000.0,19000.0,19000.0,0.0,470.0,89300.0,89300.0 -STB,2014-03-12,19000.0,19000.0,19000.0,19000.0,-256.0,803.0,152570.0,152570.0 -STB,2014-03-11,19500.0,19500.0,19500.0,19500.0,-201.0,550.0,107250.0,107250.0 -STB,2014-03-10,19900.0,19900.0,19900.0,19900.0,258.0,250.0,49750.0,49750.0 -STB,2014-03-05,19400.0,19400.0,19400.0,19400.0,945.0,2.16,419040.0,419040.0 -STB,2014-02-25,18000.0,18000.0,17700.0,17725.0,-207.0,122.0,21624.0,21624.0 -STB,2014-02-21,18100.0,18100.0,18100.0,18100.0,284.0,1.1,199100.0,199100.0 -STB,2014-02-17,17600.0,17600.0,17600.0,17600.0,0.0,50.0,8800.0,8800.0 -STB,2014-02-13,17600.0,17600.0,17600.0,17600.0,-112.0,100.0,17600.0,17600.0 -STB,2014-02-12,17800.0,17800.0,17800.0,17800.0,-273.0,150.0,26700.0,26700.0 -STB,2014-01-21,18300.0,18300.0,18300.0,18300.0,223.0,100.0,18300.0,18300.0 -STB,2014-01-17,17900.0,17900.0,17900.0,17900.0,28.0,1.303,233237.0,233237.0 -STB,2014-01-16,17900.0,17900.0,17800.0,17850.0,0.0,497.0,88713.0,88713.0 -STB,2014-01-14,17900.0,17900.0,17800.0,17850.0,142.0,200.0,35700.0,35700.0 -STB,2014-01-13,17500.0,17800.0,17500.0,17600.0,-168.0,300.0,52800.0,52800.0 -STB,2014-01-10,17900.0,17900.0,17900.0,17900.0,0.0,200.0,35800.0,35800.0 -STB,2014-01-09,17900.0,17900.0,17900.0,17900.0,0.0,550.0,98450.0,98450.0 -STB,2014-01-08,17900.0,17900.0,17900.0,17900.0,407.0,300.0,53700.0,53700.0 STBP,2024-12-19,75300.0,75300.0,75300.0,75300.0,27.0,50.0,37650.0,37650.0 STBP,2024-12-04,75100.0,75100.0,75100.0,75100.0,1554.0,251.0,188501.0,188501.0 STBP,2024-11-01,65000.0,65000.0,65000.0,65000.0,-1447.0,43.0,27950.0,27950.0 @@ -21502,41 +19458,10 @@ STBP,2015-01-30,39000.0,39000.0,39000.0,39000.0,114.0,230.0,89700.0,89700.0 STBP,2015-01-28,38500.0,38600.0,38500.0,38560.0,16.0,182.0,70180.0,70180.0 STBP,2015-01-23,38500.0,38500.0,38500.0,38500.0,132.0,12.0,4620.0,4620.0 STBP,2015-01-13,38000.0,38000.0,38000.0,38000.0,0.0,6.0,2280.0,2280.0 -STBP,2014-12-23,38000.0,38000.0,38000.0,38000.0,0.0,74.0,28120.0,28120.0 -STBP,2014-12-22,38000.0,38000.0,38000.0,38000.0,0.0,120.0,45600.0,45600.0 -STBP,2014-12-18,38000.0,38000.0,38000.0,38000.0,26.0,366.0,139080.0,139080.0 -STBP,2014-12-16,37900.0,37900.0,37900.0,37900.0,0.0,100.0,37900.0,37900.0 -STBP,2014-12-11,37900.0,37900.0,37900.0,37900.0,-282.0,144.0,54576.0,54576.0 -STBP,2014-12-01,39000.0,39000.0,39000.0,39000.0,290.0,197.0,76830.0,76830.0 -STBP,2014-11-25,37900.0,37900.0,37900.0,37900.0,-282.0,91.0,34489.0,34489.0 -STBP,2014-11-19,39000.0,39000.0,39000.0,39000.0,-1136.0,250.0,97500.0,97500.0 -STBP,2014-11-13,44000.0,44000.0,44000.0,44000.0,-23.0,423.0,186120.0,186120.0 -STBP,2014-11-12,44100.0,44100.0,44100.0,44100.0,-200.0,310.0,136710.0,136710.0 -STBP,2014-11-10,45000.0,45000.0,45000.0,45000.0,0.0,100.0,45000.0,45000.0 -STBP,2014-11-07,45000.0,45000.0,45000.0,45000.0,227.0,190.0,85500.0,85500.0 -STBP,2014-11-06,44000.0,44000.0,44000.0,44000.0,2571.0,367.0,161480.0,161480.0 -STBP,2014-11-04,35000.0,35000.0,35000.0,35000.0,0.0,250.0,87500.0,87500.0 -STBP,2014-10-31,35000.0,35000.0,35000.0,35000.0,0.0,22.0,7700.0,7700.0 -STBP,2014-10-24,35000.0,35000.0,35000.0,35000.0,0.0,18.0,6300.0,6300.0 -STBP,2014-10-16,35000.0,35000.0,35000.0,35000.0,2281.0,341.0,119350.0,119350.0 -STBP,2014-10-15,28500.0,28500.0,28500.0,28500.0,-206.0,46.0,13110.0,13110.0 -STBP,2014-09-23,29100.0,29100.0,29100.0,29100.0,0.0,94.0,27354.0,27354.0 -STBP,2014-09-17,29100.0,29100.0,29100.0,29100.0,-300.0,6.0,1746.0,1746.0 -STBP,2014-09-15,30000.0,30000.0,30000.0,30000.0,0.0,270.0,81000.0,81000.0 -STBP,2014-09-12,30000.0,30000.0,30000.0,30000.0,2000.0,230.0,69000.0,69000.0 -STBP,2014-08-07,25000.0,25000.0,25000.0,25000.0,-741.0,8.0,2000.0,2000.0 -STBP,2014-07-23,27000.0,27000.0,27000.0,27000.0,-110.0,98.0,26460.0,26460.0 -STBP,2014-07-15,27300.0,27300.0,27300.0,27300.0,0.0,96.0,26208.0,26208.0 -STBP,2014-06-16,27300.0,27300.0,27300.0,27300.0,-900.0,145.0,39585.0,39585.0 -STBP,2014-05-30,30000.0,30000.0,30000.0,30000.0,1029.0,154.0,46200.0,46200.0 -STBP,2014-05-29,27200.0,27200.0,27200.0,27200.0,74.0,30.0,8160.0,8160.0 -STBP,2014-05-21,27000.0,27000.0,27000.0,27000.0,-37.0,4.0,1080.0,1080.0 -STBP,2014-03-28,27100.0,27100.0,27100.0,27100.0,-73.0,94.0,25474.0,25474.0 -STBP,2014-03-26,27300.0,27300.0,27300.0,27300.0,74.0,144.0,39312.0,39312.0 -STBP,2014-03-07,27100.0,27100.0,27100.0,27100.0,-287.0,123.0,33333.0,33333.0 -STBP,2014-03-05,27900.0,27900.0,27900.0,27900.0,1160.0,13.0,3627.0,3627.0 -STBP,2014-02-21,25000.0,25000.0,25000.0,25000.0,-272.0,30.0,7500.0,7500.0 -STBP,2014-02-13,25700.0,25700.0,25700.0,25700.0,280.0,42.0,10794.0,10794.0 +STIL,2025-01-17,14000.0,14000.0,14000.0,14000.0,287.0,250.0,35000.0,35000.0 +STIL,2025-01-13,13600.0,13700.0,13600.0,13610.0,-64.0,1.0,136100.0,136100.0 +STIL,2025-01-10,13800.0,13800.0,13600.0,13697.0,71.0,5.801,794538.0,794538.0 +STIL,2025-01-02,13600.0,13600.0,13600.0,13600.0,81.0,800.0,108800.0,108800.0 STIL,2024-12-24,13500.0,13500.0,13000.0,13491.0,298.0,2.75,371000.0,371000.0 STIL,2024-12-23,13100.0,13100.0,13100.0,13100.0,-230.0,79.0,10349.0,10349.0 STIL,2024-12-20,13500.0,13500.0,12900.0,13408.0,-68.0,7.229,969251.0,969251.0 @@ -22849,173 +20774,6 @@ STIL,2015-01-12,8300.0,8300.0,8200.0,8293.0,113.0,700.0,58050.0,58050.0 STIL,2015-01-09,8200.0,8200.0,8200.0,8200.0,250.0,500.0,41000.0,41000.0 STIL,2015-01-08,8000.0,8000.0,8000.0,8000.0,-244.0,300.0,24000.0,24000.0 STIL,2015-01-05,8200.0,8200.0,8200.0,8200.0,0.0,540.0,44280.0,44280.0 -STIL,2014-12-29,8200.0,8200.0,8200.0,8200.0,250.0,100.0,8200.0,8200.0 -STIL,2014-12-26,8000.0,8000.0,8000.0,8000.0,256.0,340.0,27200.0,27200.0 -STIL,2014-12-25,7800.0,7800.0,7800.0,7800.0,-107.0,530.0,41340.0,41340.0 -STIL,2014-12-24,7800.0,7900.0,7800.0,7884.0,108.0,595.0,46910.0,46910.0 -STIL,2014-12-23,7800.0,7800.0,7800.0,7800.0,0.0,1.0,78000.0,78000.0 -STIL,2014-12-22,7800.0,7800.0,7800.0,7800.0,-147.0,486.0,37908.0,37908.0 -STIL,2014-12-19,7800.0,8000.0,7800.0,7916.0,149.0,862.0,68240.0,68240.0 -STIL,2014-12-18,7800.0,7800.0,7800.0,7800.0,0.0,1.317,102726.0,102726.0 -STIL,2014-12-17,7800.0,7800.0,7800.0,7800.0,0.0,159.0,12402.0,12402.0 -STIL,2014-12-16,7800.0,7800.0,7800.0,7800.0,-250.0,502.0,39156.0,39156.0 -STIL,2014-12-12,8000.0,8000.0,8000.0,8000.0,0.0,200.0,16000.0,16000.0 -STIL,2014-12-11,8000.0,8000.0,8000.0,8000.0,811.0,500.0,40000.0,40000.0 -STIL,2014-12-09,7400.0,7400.0,7400.0,7400.0,-513.0,357.0,26418.0,26418.0 -STIL,2014-12-05,7800.0,7800.0,7800.0,7800.0,0.0,1.752,136656.0,136656.0 -STIL,2014-12-04,7800.0,7800.0,7800.0,7800.0,-249.0,300.0,23400.0,23400.0 -STIL,2014-12-02,8000.0,8000.0,7800.0,7999.0,255.0,402.0,32156.0,32156.0 -STIL,2014-11-27,7800.0,7800.0,7800.0,7800.0,-239.0,500.0,39000.0,39000.0 -STIL,2014-11-25,7900.0,8000.0,7900.0,7991.0,-135.0,3.533,282307.0,282307.0 -STIL,2014-11-24,8100.0,8100.0,8100.0,8100.0,-241.0,600.0,48600.0,48600.0 -STIL,2014-11-21,8300.0,8300.0,8300.0,8300.0,247.0,100.0,8300.0,8300.0 -STIL,2014-11-20,8100.0,8100.0,8100.0,8100.0,-122.0,706.0,57186.0,57186.0 -STIL,2014-11-19,8200.0,8200.0,8200.0,8200.0,-238.0,1.55,127100.0,127100.0 -STIL,2014-11-17,8400.0,8400.0,8400.0,8400.0,-233.0,15.0,1260.0,1260.0 -STIL,2014-11-14,8600.0,8600.0,8600.0,8600.0,179.0,1.75,150500.0,150500.0 -STIL,2014-11-12,8500.0,8500.0,8400.0,8449.0,304.0,2.85,240800.0,240800.0 -STIL,2014-11-11,8200.0,8200.0,8200.0,8200.0,-238.0,593.0,48626.0,48626.0 -STIL,2014-11-10,8400.0,8400.0,8400.0,8400.0,0.0,600.0,50400.0,50400.0 -STIL,2014-11-07,8400.0,8400.0,8400.0,8400.0,182.0,1.2,100800.0,100800.0 -STIL,2014-11-06,8300.0,8300.0,8200.0,8250.0,61.0,2.193,180926.0,180926.0 -STIL,2014-11-04,8200.0,8200.0,8200.0,8200.0,0.0,54.0,4428.0,4428.0 -STIL,2014-11-03,8200.0,8200.0,8200.0,8200.0,250.0,239.0,19598.0,19598.0 -STIL,2014-10-31,8000.0,8000.0,8000.0,8000.0,-244.0,398.0,31840.0,31840.0 -STIL,2014-10-29,8200.0,8200.0,8200.0,8200.0,250.0,40.0,3280.0,3280.0 -STIL,2014-10-28,8000.0,8000.0,8000.0,8000.0,213.0,4.03,322400.0,322400.0 -STIL,2014-10-27,7800.0,8000.0,7800.0,7833.0,-330.0,1.2,94000.0,94000.0 -STIL,2014-10-20,8100.0,8100.0,8100.0,8100.0,-122.0,421.0,34101.0,34101.0 -STIL,2014-10-17,8200.0,8200.0,8200.0,8200.0,0.0,500.0,41000.0,41000.0 -STIL,2014-10-16,8200.0,8200.0,8200.0,8200.0,-238.0,1.145,93890.0,93890.0 -STIL,2014-10-15,8400.0,8400.0,8400.0,8400.0,-562.0,150.0,12600.0,12600.0 -STIL,2014-10-14,8900.0,8900.0,8900.0,8900.0,291.0,150.0,13350.0,13350.0 -STIL,2014-10-13,8700.0,8700.0,8500.0,8648.0,174.0,3.844,332428.0,332428.0 -STIL,2014-10-10,8500.0,8500.0,8500.0,8500.0,256.0,777.0,66045.0,66045.0 -STIL,2014-10-09,8400.0,8400.0,8200.0,8288.0,255.0,4.863,403052.0,403052.0 -STIL,2014-10-06,8200.0,8200.0,8000.0,8082.0,362.0,2.19,177000.0,177000.0 -STIL,2014-10-03,7800.0,7800.0,7800.0,7800.0,-250.0,140.0,10920.0,10920.0 -STIL,2014-10-01,8000.0,8000.0,8000.0,8000.0,-244.0,700.0,56000.0,56000.0 -STIL,2014-09-29,8200.0,8200.0,8200.0,8200.0,250.0,250.0,20500.0,20500.0 -STIL,2014-09-26,8000.0,8000.0,8000.0,8000.0,256.0,585.0,46800.0,46800.0 -STIL,2014-09-25,7800.0,7800.0,7800.0,7800.0,130.0,1.3,101400.0,101400.0 -STIL,2014-09-24,7700.0,7700.0,7700.0,7700.0,132.0,390.0,30030.0,30030.0 -STIL,2014-09-23,7600.0,7600.0,7600.0,7600.0,270.0,400.0,30400.0,30400.0 -STIL,2014-09-18,7400.0,7400.0,7400.0,7400.0,-513.0,325.0,24050.0,24050.0 -STIL,2014-09-17,7800.0,7800.0,7800.0,7800.0,-127.0,960.0,74880.0,74880.0 -STIL,2014-09-11,7900.0,7900.0,7900.0,7900.0,98.0,300.0,23700.0,23700.0 -STIL,2014-09-09,7800.0,7900.0,7700.0,7823.0,-17.0,2.226,174143.0,174143.0 -STIL,2014-09-02,7900.0,7900.0,7500.0,7836.0,725.0,3.492,273626.0,273626.0 -STIL,2014-09-01,7200.0,7400.0,7200.0,7306.0,147.0,568.0,41496.0,41496.0 -STIL,2014-08-25,7200.0,7200.0,7200.0,7200.0,141.0,384.0,27648.0,27648.0 -STIL,2014-08-22,7100.0,7100.0,7100.0,7100.0,-139.0,74.0,5254.0,5254.0 -STIL,2014-08-20,7200.0,7200.0,7200.0,7200.0,0.0,1.43,102960.0,102960.0 -STIL,2014-08-19,7200.0,7200.0,7200.0,7200.0,0.0,805.0,57960.0,57960.0 -STIL,2014-08-18,7200.0,7200.0,7200.0,7200.0,0.0,190.0,13680.0,13680.0 -STIL,2014-08-14,7200.0,7200.0,7200.0,7200.0,0.0,305.0,21960.0,21960.0 -STIL,2014-08-13,7200.0,7200.0,7200.0,7200.0,-137.0,200.0,14400.0,14400.0 -STIL,2014-08-11,7300.0,7300.0,7300.0,7300.0,0.0,369.0,26937.0,26937.0 -STIL,2014-08-08,7300.0,7300.0,7300.0,7300.0,0.0,300.0,21900.0,21900.0 -STIL,2014-08-05,7300.0,7300.0,7300.0,7300.0,0.0,300.0,21900.0,21900.0 -STIL,2014-08-01,7300.0,7300.0,7300.0,7300.0,-135.0,377.0,27521.0,27521.0 -STIL,2014-07-31,7400.0,7400.0,7400.0,7400.0,0.0,150.0,11100.0,11100.0 -STIL,2014-07-30,7400.0,7400.0,7400.0,7400.0,-133.0,200.0,14800.0,14800.0 -STIL,2014-07-24,7500.0,7500.0,7500.0,7500.0,274.0,487.0,36525.0,36525.0 -STIL,2014-07-23,7300.0,7300.0,7300.0,7300.0,181.0,271.0,19783.0,19783.0 -STIL,2014-07-22,7300.0,7300.0,7100.0,7170.0,99.0,1.077,77221.0,77221.0 -STIL,2014-07-21,7100.0,7100.0,7100.0,7100.0,-207.0,422.0,29962.0,29962.0 -STIL,2014-07-16,7200.0,7300.0,7200.0,7250.0,-906.0,2.0,145000.0,145000.0 -STIL,2014-07-11,8000.0,8000.0,7800.0,7972.0,-35.0,1.165,92875.0,92875.0 -STIL,2014-07-09,8000.0,8000.0,8000.0,8000.0,0.0,200.0,16000.0,16000.0 -STIL,2014-07-08,8000.0,8000.0,8000.0,8000.0,-244.0,80.0,6400.0,6400.0 -STIL,2014-06-30,8200.0,8200.0,8200.0,8200.0,649.0,100.0,8200.0,8200.0 -STIL,2014-06-27,7700.0,7700.0,7700.0,7700.0,0.0,1.411,108647.0,108647.0 -STIL,2014-06-26,7700.0,7700.0,7700.0,7700.0,0.0,2.293,176561.0,176561.0 -STIL,2014-06-25,7700.0,7700.0,7700.0,7700.0,-232.0,987.0,75999.0,75999.0 -STIL,2014-06-24,7800.0,8000.0,7800.0,7883.0,-146.0,1.376,108468.0,108468.0 -STIL,2014-06-23,8000.0,8000.0,8000.0,8000.0,256.0,150.0,12000.0,12000.0 -STIL,2014-06-18,7800.0,7800.0,7800.0,7800.0,0.0,300.0,23400.0,23400.0 -STIL,2014-06-17,7800.0,7800.0,7800.0,7800.0,-387.0,1.0,78000.0,78000.0 -STIL,2014-06-12,8200.0,8200.0,8100.0,8114.0,142.0,733.0,59473.0,59473.0 -STIL,2014-06-11,8000.0,8000.0,8000.0,8000.0,95.0,500.0,40000.0,40000.0 -STIL,2014-06-10,7900.0,8100.0,7900.0,7925.0,-406.0,570.0,45170.0,45170.0 -STIL,2014-06-09,8100.0,8500.0,8100.0,8260.0,-506.0,250.0,20650.0,20650.0 -STIL,2014-06-03,8700.0,8700.0,8700.0,8700.0,235.0,625.0,54375.0,54375.0 -STIL,2014-06-02,8500.0,8500.0,8500.0,8500.0,-190.0,1.146,97410.0,97410.0 -STIL,2014-05-29,8700.0,8700.0,8600.0,8665.0,216.0,675.0,58492.0,58492.0 -STIL,2014-05-27,8600.0,8600.0,8400.0,8482.0,98.0,736.0,62424.0,62424.0 -STIL,2014-05-26,8400.0,8400.0,8400.0,8400.0,210.0,1.222,102648.0,102648.0 -STIL,2014-05-23,8200.0,8500.0,8100.0,8227.0,-88.0,2.502,205838.0,205838.0 -STIL,2014-05-22,8300.0,8300.0,8300.0,8300.0,-349.0,50.0,4150.0,4150.0 -STIL,2014-05-21,8600.0,8600.0,8600.0,8600.0,0.0,100.0,8600.0,8600.0 -STIL,2014-05-20,8600.0,8600.0,8600.0,8600.0,-115.0,432.0,37152.0,37152.0 -STIL,2014-05-19,8700.0,8700.0,8700.0,8700.0,-239.0,1.0,87000.0,87000.0 -STIL,2014-05-16,8800.0,9200.0,8800.0,8913.0,-123.0,3.47,309290.0,309290.0 -STIL,2014-05-15,9200.0,9200.0,9000.0,9024.0,493.0,3.281,296092.0,296092.0 -STIL,2014-05-14,8600.0,8600.0,8600.0,8600.0,64.0,3.361,289046.0,289046.0 -STIL,2014-05-13,8600.0,8600.0,8500.0,8545.0,234.0,1.805,154230.0,154230.0 -STIL,2014-05-12,8400.0,8400.0,8300.0,8350.0,183.0,1.025,85585.0,85585.0 -STIL,2014-05-09,8200.0,8200.0,8200.0,8200.0,249.0,1.231,100942.0,100942.0 -STIL,2014-05-08,8100.0,8100.0,7900.0,8001.0,55.0,1.106,88486.0,88486.0 -STIL,2014-05-07,8100.0,8100.0,7800.0,7957.0,201.0,2.803,223043.0,223043.0 -STIL,2014-05-06,7800.0,7800.0,7800.0,7800.0,400.0,3.537,275886.0,275886.0 -STIL,2014-05-05,7500.0,7500.0,7500.0,7500.0,0.0,400.0,30000.0,30000.0 -STIL,2014-04-30,7500.0,7500.0,7500.0,7500.0,417.0,100.0,7500.0,7500.0 -STIL,2014-04-29,7200.0,7200.0,7200.0,7200.0,-137.0,350.0,25200.0,25200.0 -STIL,2014-04-25,7200.0,7400.0,7100.0,7300.0,139.0,800.0,58400.0,58400.0 -STIL,2014-04-24,7200.0,7200.0,7200.0,7200.0,105.0,1.461,105192.0,105192.0 -STIL,2014-04-23,7100.0,7200.0,7100.0,7125.0,-372.0,400.0,28500.0,28500.0 -STIL,2014-04-22,7400.0,7400.0,7400.0,7400.0,439.0,200.0,14800.0,14800.0 -STIL,2014-04-16,7200.0,7200.0,7000.0,7089.0,274.0,900.0,63800.0,63800.0 -STIL,2014-04-15,6900.0,6900.0,6900.0,6900.0,-143.0,160.0,11040.0,11040.0 -STIL,2014-04-11,7000.0,7000.0,7000.0,7000.0,-40.0,100.0,7000.0,7000.0 -STIL,2014-04-09,7200.0,7200.0,7000.0,7028.0,335.0,1.986,139582.0,139582.0 -STIL,2014-04-07,6800.0,6800.0,6800.0,6800.0,0.0,350.0,23800.0,23800.0 -STIL,2014-04-03,6800.0,6800.0,6800.0,6800.0,0.0,84.0,5712.0,5712.0 -STIL,2014-04-02,6800.0,6800.0,6800.0,6800.0,-95.0,300.0,20400.0,20400.0 -STIL,2014-04-01,6800.0,6900.0,6800.0,6865.0,-92.0,1.85,127000.0,127000.0 -STIL,2014-03-31,7000.0,7000.0,6900.0,6929.0,-118.0,2.078,143982.0,143982.0 -STIL,2014-03-27,7000.0,7100.0,7000.0,7012.0,-261.0,2.62,183720.0,183720.0 -STIL,2014-03-26,7200.0,7200.0,7200.0,7200.0,0.0,1.0,72000.0,72000.0 -STIL,2014-03-25,7200.0,7200.0,7200.0,7200.0,-137.0,1.459,105048.0,105048.0 -STIL,2014-03-24,7300.0,7300.0,7300.0,7300.0,-135.0,6.785,495305.0,495305.0 -STIL,2014-03-21,7400.0,7400.0,7400.0,7400.0,-257.0,2.0,148000.0,148000.0 -STIL,2014-03-19,7600.0,7600.0,7500.0,7595.0,-7.0,1.045,79366.0,79366.0 -STIL,2014-03-18,7600.0,7600.0,7600.0,7600.0,0.0,100.0,7600.0,7600.0 -STIL,2014-03-14,7600.0,7600.0,7600.0,7600.0,0.0,1.0,76000.0,76000.0 -STIL,2014-03-13,7600.0,7600.0,7600.0,7600.0,0.0,600.0,45600.0,45600.0 -STIL,2014-03-12,7600.0,7600.0,7600.0,7600.0,-256.0,2.065,156940.0,156940.0 -STIL,2014-03-10,7800.0,7800.0,7800.0,7800.0,833.0,50.0,3900.0,3900.0 -STIL,2014-03-07,7200.0,7200.0,7200.0,7200.0,-769.0,541.0,38952.0,38952.0 -STIL,2014-03-05,7800.0,7800.0,7800.0,7800.0,833.0,13.0,1014.0,1014.0 -STIL,2014-03-03,7200.0,7200.0,7200.0,7200.0,70.0,450.0,32400.0,32400.0 -STIL,2014-02-28,7300.0,7300.0,7000.0,7150.0,159.0,3.18,227380.0,227380.0 -STIL,2014-02-27,7000.0,7200.0,7000.0,7038.0,-411.0,989.0,69608.0,69608.0 -STIL,2014-02-25,7300.0,7500.0,7300.0,7340.0,338.0,500.0,36700.0,36700.0 -STIL,2014-02-24,7100.0,7100.0,7100.0,7100.0,0.0,200.0,14200.0,14200.0 -STIL,2014-02-21,7100.0,7100.0,7100.0,7100.0,-779.0,99.0,7029.0,7029.0 -STIL,2014-02-20,7700.0,7700.0,7700.0,7700.0,267.0,1.0,77000.0,77000.0 -STIL,2014-02-19,7500.0,7500.0,7500.0,7500.0,0.0,389.0,29175.0,29175.0 -STIL,2014-02-18,7500.0,7500.0,7500.0,7500.0,302.0,450.0,33750.0,33750.0 -STIL,2014-02-17,7300.0,7300.0,7200.0,7280.0,-27.0,1.87,136140.0,136140.0 -STIL,2014-02-13,7300.0,7300.0,7300.0,7300.0,282.0,200.0,14600.0,14600.0 -STIL,2014-02-12,7100.0,7100.0,7100.0,7100.0,-274.0,1.675,118925.0,118925.0 -STIL,2014-02-11,7300.0,7300.0,7300.0,7300.0,-267.0,1.025,74825.0,74825.0 -STIL,2014-02-07,7500.0,7500.0,7500.0,7500.0,0.0,50.0,3750.0,3750.0 -STIL,2014-02-06,7500.0,7500.0,7500.0,7500.0,0.0,4.0,300000.0,300000.0 -STIL,2014-02-04,7500.0,7500.0,7500.0,7500.0,0.0,300.0,22500.0,22500.0 -STIL,2014-01-31,7500.0,7500.0,7500.0,7500.0,0.0,700.0,52500.0,52500.0 -STIL,2014-01-30,7500.0,7500.0,7500.0,7500.0,-625.0,300.0,22500.0,22500.0 -STIL,2014-01-29,8000.0,8000.0,8000.0,8000.0,667.0,300.0,24000.0,24000.0 -STIL,2014-01-24,7500.0,7500.0,7500.0,7500.0,274.0,347.0,26025.0,26025.0 -STIL,2014-01-23,7300.0,7300.0,7300.0,7300.0,0.0,440.0,32120.0,32120.0 -STIL,2014-01-22,7300.0,7300.0,7300.0,7300.0,-267.0,900.0,65700.0,65700.0 -STIL,2014-01-21,7500.0,7500.0,7500.0,7500.0,32.0,600.0,45000.0,45000.0 -STIL,2014-01-20,7400.0,7500.0,7400.0,7476.0,241.0,800.0,59809.0,59809.0 -STIL,2014-01-17,7300.0,7300.0,7300.0,7300.0,0.0,1.931,140963.0,140963.0 -STIL,2014-01-15,7300.0,7300.0,7300.0,7300.0,0.0,701.0,51173.0,51173.0 -STIL,2014-01-14,7300.0,7300.0,7300.0,7300.0,-267.0,659.0,48107.0,48107.0 -STIL,2014-01-13,7500.0,7500.0,7500.0,7500.0,-625.0,2.05,153750.0,153750.0 -STIL,2014-01-08,8000.0,8000.0,8000.0,8000.0,0.0,435.0,34800.0,34800.0 STOK,2018-10-25,1200.0,1200.0,1200.0,1200.0,57039.0,80.0,96000.0,96000.0 TAJM,2021-08-03,97000.0,97000.0,97000.0,97000.0,-3742.0,5.764,5591.08,5591080.0 TAJM,2020-01-13,1550.0,1550.0,1550.0,1550.0,0.0,1.232,1909.6,1909600.0 @@ -23026,15 +20784,9 @@ TAJM,2016-01-27,1550.0,1550.0,1550.0,1550.0,-6.0,48.0,74400.0,74400.0 TAJM,2015-07-28,1551.0,1551.0,1551.0,1551.0,-288.0,48.0,74448.0,74448.0 TAJM,2015-05-13,1597.0,1597.0,1597.0,1597.0,-3075.0,1.0,1597.0,1597.0 TAJM,2015-04-08,2306.0,2306.0,2306.0,2306.0,4877.0,6.0,13836.0,13836.0 -TAJM,2014-08-04,1550.0,1550.0,1550.0,1550.0,0.0,49.0,75950.0,75950.0 -TAJM,2014-05-12,1550.0,1550.0,1550.0,1550.0,0.0,48.0,74400.0,74400.0 -TAJM,2014-04-17,1550.0,1550.0,1550.0,1550.0,0.0,5.0,7750.0,7750.0 -TAJM,2014-02-24,1550.0,1550.0,1550.0,1550.0,0.0,47.0,72850.0,72850.0 -TAJM,2014-02-20,1550.0,1550.0,1550.0,1550.0,0.0,48.0,74400.0,74400.0 -TBKO,2021-09-02,16010.0,16010.0,16010.0,16010.0,1000.0,237.0,3794.37,3794370.0 -TBKO,2017-07-05,14555.0,14555.0,14555.0,14555.0,10399.0,24.0,349320.0,349320.0 +TASK,2025-01-15,1420.0,1420.0,1420.0,1420.0,1360.0,261.0,370620.0,370620.0 +TASK,2025-01-02,1250.0,1250.0,1250.0,1250.0,31667.0,295.0,368750.0,368750.0 TEAL,2017-01-20,73000.0,73000.0,73000.0,73000.0,0.0,216.0,157680.0,157680.0 -TEAL,2014-05-13,73000.0,73000.0,73000.0,73000.0,-1226.0,18.0,13140.0,13140.0 TEHN,2021-11-18,1000.0,1000.0,1000.0,1000.0,0.0,165.0,165000.0,165000.0 TEHN,2020-01-08,1000.0,1000.0,1000.0,1000.0,0.0,72.0,72000.0,72000.0 TEHN,2019-02-06,1000.0,1000.0,1000.0,1000.0,0.0,363.0,363000.0,363000.0 @@ -23044,7 +20796,14 @@ TEHN,2017-07-11,1000.0,1000.0,1000.0,1000.0,0.0,89.0,89000.0,89000.0 TEHN,2017-07-06,1000.0,1000.0,1000.0,1000.0,2121.0,60.0,60000.0,60000.0 TEHN,2016-05-20,82500.0,82500.0,82500.0,82500.0,0.0,184.0,151800.0,151800.0 TEHN,2015-11-26,82500.0,82500.0,82500.0,82500.0,0.0,306.0,252450.0,252450.0 -TEHN,2014-10-10,82500.0,82500.0,82500.0,82500.0,0.0,306.0,252450.0,252450.0 +TEL,2025-01-17,42100.0,42100.0,40000.0,40345.0,-152.0,3.283,1324.534,1324534.0 +TEL,2025-01-16,41000.0,41000.0,40800.0,40967.0,4.0,666.0,272840.0,272840.0 +TEL,2025-01-15,40900.0,41000.0,40900.0,40950.0,-12.0,400.0,163800.0,163800.0 +TEL,2025-01-14,41000.0,41000.0,41000.0,41000.0,22.0,830.0,340300.0,340300.0 +TEL,2025-01-13,41000.0,41000.0,40700.0,40908.0,-1.0,199.0,81407.0,81407.0 +TEL,2025-01-10,41000.0,41000.0,40700.0,40914.0,126.0,1.323,541290.0,541290.0 +TEL,2025-01-09,40400.0,41200.0,40100.0,40403.0,101.0,2.429,981382.0,981382.0 +TEL,2024-12-30,40000.0,40000.0,40000.0,40000.0,0.0,950.0,380000.0,380000.0 TEL,2024-12-27,40000.0,40000.0,40000.0,40000.0,0.0,9.0,3600.0,5600000.0 TEL,2024-12-26,40000.0,40000.0,40000.0,40000.0,50.0,2.423,969200.0,2969200.0 TEL,2024-12-25,39800.0,39800.0,39800.0,39800.0,-50.0,272.0,108256.0,6108256.0 @@ -24485,190 +22244,10 @@ TEL,2015-01-09,29000.0,29000.0,29000.0,29000.0,140.0,435.0,126150.0,126150.0 TEL,2015-01-08,28600.0,28600.0,28600.0,28600.0,-138.0,127.0,36322.0,36322.0 TEL,2015-01-05,29000.0,29000.0,29000.0,29000.0,-33.0,76.0,22040.0,22040.0 TEL,2015-01-02,29300.0,29300.0,29000.0,29095.0,-32.0,293.0,85249.0,85249.0 -TEL,2014-12-30,29000.0,29200.0,29000.0,29188.0,55.0,1.6,467000.0,467000.0 -TEL,2014-12-29,29100.0,29100.0,29000.0,29028.0,-15.0,686.0,199134.0,199134.0 -TEL,2014-12-26,29000.0,29200.0,29000.0,29071.0,94.0,6.306,1833.192,1833192.0 -TEL,2014-12-25,28800.0,28800.0,28800.0,28800.0,87.0,425.0,122400.0,122400.0 -TEL,2014-12-24,28600.0,28600.0,28500.0,28552.0,4.0,2.1,599600.0,599600.0 -TEL,2014-12-23,28600.0,28600.0,28500.0,28542.0,121.0,830.0,236900.0,236900.0 -TEL,2014-12-22,28200.0,28200.0,28200.0,28200.0,0.0,700.0,197400.0,197400.0 -TEL,2014-12-19,28200.0,28200.0,28200.0,28200.0,-1.0,2.4,676800.0,676800.0 -TEL,2014-12-17,28200.0,28700.0,28200.0,28204.0,-241.0,62.0,17486.57,17486570.0 -TEL,2014-12-12,28900.0,28900.0,28900.0,28900.0,35.0,56.0,16184.0,16184.0 -TEL,2014-12-11,28800.0,28800.0,28800.0,28800.0,242.0,4.0,1152.0,1152000.0 -TEL,2014-12-10,28100.0,28200.0,28100.0,28120.0,-270.0,500.0,140600.0,140600.0 -TEL,2014-12-09,28900.0,28900.0,28900.0,28900.0,241.0,100.0,28900.0,28900.0 -TEL,2014-12-05,28200.0,28900.0,28200.0,28219.0,7.0,1.125,317460.0,317460.0 -TEL,2014-12-04,28200.0,28200.0,28200.0,28200.0,71.0,350.0,98700.0,98700.0 -TEL,2014-12-01,28000.0,28000.0,28000.0,28000.0,-71.0,37.0,10360.0,10360.0 -TEL,2014-11-28,28200.0,28200.0,28200.0,28200.0,0.0,75.0,21150.0,21150.0 -TEL,2014-11-27,28200.0,28200.0,28200.0,28200.0,0.0,5.0,1410.0,1410.0 -TEL,2014-11-26,28200.0,28200.0,28200.0,28200.0,-1.0,1.105,311610.0,311610.0 -TEL,2014-11-24,28200.0,28600.0,28200.0,28202.0,-247.0,60.0,16921.5,16921500.0 -TEL,2014-11-21,29000.0,29000.0,28900.0,28915.0,-29.0,2.24,647700.0,647700.0 -TEL,2014-11-20,29000.0,29000.0,29000.0,29000.0,175.0,100.0,29000.0,29000.0 -TEL,2014-11-19,28600.0,28600.0,28500.0,28501.0,34.0,2.603,741885.0,741885.0 -TEL,2014-11-18,28400.0,28600.0,28000.0,28405.0,-49.0,4.695,1333.63,1333630.0 -TEL,2014-11-17,28500.0,28600.0,28500.0,28544.0,-225.0,450.0,128450.0,128450.0 -TEL,2014-11-14,29200.0,29200.0,29200.0,29200.0,0.0,200.0,58400.0,58400.0 -TEL,2014-11-13,29200.0,29200.0,29200.0,29200.0,-288.0,100.0,29200.0,29200.0 -TEL,2014-11-10,30000.0,30100.0,30000.0,30066.0,-11.0,3.431,1031.551,1031551.0 -TEL,2014-11-07,30100.0,30100.0,30100.0,30100.0,0.0,290.0,87290.0,87290.0 -TEL,2014-11-06,30100.0,30100.0,30100.0,30100.0,-46.0,999.0,300699.0,300699.0 -TEL,2014-11-04,30100.0,31500.0,30100.0,30240.0,-400.0,50.0,15120.0,15120.0 -TEL,2014-10-30,31500.0,31500.0,31500.0,31500.0,498.0,20.0,6300.0,6300.0 -TEL,2014-10-29,30000.0,30100.0,30000.0,30006.0,-69.0,528.0,158430.0,158430.0 -TEL,2014-10-28,30500.0,30500.0,30000.0,30213.0,-550.0,404.0,122060.0,122060.0 -TEL,2014-10-22,32000.0,32000.0,31500.0,31973.0,150.0,1.287,411490.0,411490.0 -TEL,2014-10-21,31500.0,31500.0,31500.0,31500.0,0.0,1.5,472500.0,472500.0 -TEL,2014-10-17,31500.0,31500.0,31500.0,31500.0,46.0,860.0,270900.0,270900.0 -TEL,2014-10-16,32000.0,32000.0,30900.0,31357.0,304.0,2.762,866070.0,866070.0 -TEL,2014-10-15,31000.0,31000.0,30400.0,30432.0,82.0,957.0,291235.0,291235.0 -TEL,2014-10-14,30400.0,30400.0,30000.0,30185.0,202.0,2.02,609740.0,609740.0 -TEL,2014-10-13,30000.0,30000.0,29000.0,29587.0,345.0,2.33,689377.0,689377.0 -TEL,2014-10-09,28600.0,28600.0,28600.0,28600.0,142.0,100.0,28600.0,28600.0 -TEL,2014-10-07,28200.0,28200.0,28200.0,28200.0,-105.0,181.0,51042.0,51042.0 -TEL,2014-10-06,28500.0,28500.0,28500.0,28500.0,119.0,119.0,33915.0,33915.0 -TEL,2014-10-03,28100.0,28200.0,28100.0,28166.0,-120.0,455.0,128155.0,128155.0 -TEL,2014-10-02,28500.0,28600.0,28500.0,28509.0,74.0,1.391,396555.0,396555.0 -TEL,2014-10-01,28300.0,28300.0,28300.0,28300.0,-28.0,65.0,18395.0,18395.0 -TEL,2014-09-30,28300.0,28400.0,28100.0,28380.0,136.0,1.75,496650.0,496650.0 -TEL,2014-09-29,28000.0,28000.0,28000.0,28000.0,-64.0,29.0,8120.0,8120.0 -TEL,2014-09-26,28000.0,28200.0,28000.0,28179.0,10.0,984.0,277280.0,277280.0 -TEL,2014-09-24,28200.0,28200.0,28100.0,28152.0,19.0,851.0,239574.0,239574.0 -TEL,2014-09-23,28100.0,28100.0,28100.0,28100.0,0.0,50.0,14050.0,14050.0 -TEL,2014-09-22,28100.0,28100.0,28100.0,28100.0,-155.0,30.0,8430.0,8430.0 -TEL,2014-09-19,28400.0,28700.0,28400.0,28541.0,-26.0,255.0,72780.0,72780.0 -TEL,2014-09-18,28100.0,28700.0,28100.0,28615.0,220.0,354.0,101298.0,101298.0 -TEL,2014-09-17,28000.0,28000.0,28000.0,28000.0,19.0,50.0,14000.0,14000.0 -TEL,2014-09-15,28000.0,28000.0,27500.0,27947.0,163.0,950.0,265500.0,265500.0 -TEL,2014-09-12,27500.0,27500.0,27500.0,27500.0,-4.0,807.0,221925.0,221925.0 -TEL,2014-09-11,27500.0,27600.0,27500.0,27511.0,4.0,26.169,7199.46,7199460.0 -TEL,2014-09-10,27500.0,27500.0,27500.0,27500.0,3.0,35.604,9791.1,9791100.0 -TEL,2014-09-09,27100.0,27500.0,27100.0,27492.0,-146.0,21.566,5928.887,5928887.0 -TEL,2014-09-05,27900.0,27900.0,27900.0,27900.0,-36.0,6.2,1729.8,1729800.0 -TEL,2014-09-04,28000.0,28000.0,28000.0,28000.0,5.0,159.0,44520.0,44520.0 -TEL,2014-09-03,28000.0,28000.0,27900.0,27987.0,30.0,1.431,400488.0,400488.0 -TEL,2014-09-02,27900.0,28000.0,27900.0,27902.0,-35.0,15.95,4450.35,4450350.0 -TEL,2014-08-29,28000.0,28000.0,28000.0,28000.0,0.0,1.642,459760.0,459760.0 -TEL,2014-08-27,28000.0,28000.0,28000.0,28000.0,0.0,2.487,696360.0,696360.0 -TEL,2014-08-26,28000.0,28000.0,28000.0,28000.0,0.0,566.0,158480.0,158480.0 -TEL,2014-08-25,28000.0,28000.0,28000.0,28000.0,201.0,400.0,112000.0,112000.0 -TEL,2014-08-20,27500.0,27500.0,27400.0,27448.0,54.0,1.046,287104.0,287104.0 -TEL,2014-08-18,27300.0,27300.0,27300.0,27300.0,-250.0,100.0,27300.0,27300.0 -TEL,2014-08-14,28000.0,28000.0,28000.0,28000.0,182.0,5.0,1400.0,1400.0 -TEL,2014-08-13,27500.0,27500.0,27500.0,27500.0,71.0,480.0,132000.0,132000.0 -TEL,2014-08-08,27200.0,27500.0,27100.0,27306.0,-83.0,1.4,382280.0,382280.0 -TEL,2014-08-07,27500.0,27600.0,27500.0,27534.0,12.0,1.471,405025.0,405025.0 -TEL,2014-08-05,27500.0,27500.0,27500.0,27500.0,-275.0,50.0,13750.0,13750.0 -TEL,2014-08-01,28500.0,28500.0,28000.0,28279.0,100.0,1.358,384030.0,384030.0 -TEL,2014-07-31,28000.0,28000.0,28000.0,28000.0,-175.0,292.0,81760.0,81760.0 -TEL,2014-07-30,28500.0,28500.0,28500.0,28500.0,0.0,146.0,41610.0,41610.0 -TEL,2014-07-25,28500.0,28500.0,28500.0,28500.0,0.0,4.48,1276.8,1276800.0 -TEL,2014-07-24,28500.0,28500.0,28500.0,28500.0,0.0,755.0,215175.0,215175.0 -TEL,2014-07-23,28500.0,28500.0,28500.0,28500.0,310.0,300.0,85500.0,85500.0 -TEL,2014-07-22,28000.0,28000.0,27500.0,27643.0,52.0,2.066,571100.0,571100.0 -TEL,2014-07-21,27500.0,27500.0,27500.0,27500.0,73.0,200.0,55000.0,55000.0 -TEL,2014-07-18,27300.0,27300.0,27300.0,27300.0,-250.0,100.0,27300.0,27300.0 -TEL,2014-07-14,28000.0,28000.0,28000.0,28000.0,-160.0,120.0,33600.0,33600.0 -TEL,2014-07-10,28000.0,28500.0,28000.0,28455.0,162.0,1.1,313000.0,313000.0 -TEL,2014-07-09,28000.0,28000.0,28000.0,28000.0,0.0,80.0,22400.0,22400.0 -TEL,2014-07-08,28000.0,28000.0,28000.0,28000.0,-175.0,20.0,5600.0,5600.0 -TEL,2014-07-04,28500.0,28500.0,28500.0,28500.0,103.0,500.0,142500.0,142500.0 -TEL,2014-07-03,28500.0,28500.0,28000.0,28209.0,67.0,86.0,24260.0,24260.0 -TEL,2014-07-02,28000.0,28200.0,28000.0,28020.0,-168.0,1.0,280200.0,280200.0 -TEL,2014-07-01,28500.0,28500.0,28500.0,28500.0,-169.0,1.83,521550.0,521550.0 -TEL,2014-06-25,29000.0,29000.0,28900.0,28990.0,280.0,500.0,144950.0,144950.0 -TEL,2014-06-24,28200.0,28200.0,28200.0,28200.0,-276.0,50.0,14100.0,14100.0 -TEL,2014-06-19,29000.0,29000.0,29000.0,29000.0,35.0,1.0,290000.0,290000.0 -TEL,2014-06-17,28900.0,28900.0,28900.0,28900.0,-34.0,100.0,28900.0,28900.0 -TEL,2014-06-16,29000.0,29000.0,29000.0,29000.0,12.0,21.0,6090.0,6090.0 -TEL,2014-06-13,29000.0,29000.0,28400.0,28965.0,419.0,2.1,608260.0,608260.0 -TEL,2014-06-12,27800.0,27800.0,27800.0,27800.0,72.0,363.0,100914.0,100914.0 -TEL,2014-06-11,27600.0,27600.0,27600.0,27600.0,7.0,231.0,63756.0,63756.0 -TEL,2014-06-10,27500.0,27600.0,27500.0,27580.0,166.0,500.0,137900.0,137900.0 -TEL,2014-06-09,27000.0,27200.0,27000.0,27130.0,-135.0,300.0,81390.0,81390.0 -TEL,2014-06-05,27500.0,27500.0,27500.0,27500.0,-179.0,500.0,137500.0,137500.0 -TEL,2014-06-04,28000.0,28000.0,28000.0,28000.0,0.0,550.0,154000.0,154000.0 -TEL,2014-06-03,28000.0,28000.0,28000.0,28000.0,-154.0,90.0,25200.0,25200.0 -TEL,2014-06-02,28000.0,28500.0,28000.0,28438.0,-47.0,535.0,152145.0,152145.0 -TEL,2014-05-30,28500.0,29000.0,28500.0,28573.0,132.0,744.0,212585.0,212585.0 -TEL,2014-05-28,28200.0,28200.0,28200.0,28200.0,-276.0,50.0,14100.0,14100.0 -TEL,2014-05-27,29000.0,29000.0,29000.0,29000.0,0.0,528.0,153120.0,153120.0 -TEL,2014-05-26,29000.0,29000.0,29000.0,29000.0,-68.0,39.0,11310.0,11310.0 -TEL,2014-05-23,29200.0,29200.0,29200.0,29200.0,-96.0,22.0,6424.0,6424.0 -TEL,2014-05-22,29500.0,29500.0,29200.0,29482.0,97.0,3.3,972900.0,972900.0 -TEL,2014-05-21,29200.0,29200.0,29200.0,29200.0,-42.0,278.0,81176.0,81176.0 -TEL,2014-05-20,29200.0,30000.0,29200.0,29324.0,-229.0,775.0,227260.0,227260.0 -TEL,2014-05-19,30000.0,30400.0,30000.0,30010.0,150.0,3.965,1189.9,1189900.0 -TEL,2014-05-16,29800.0,30000.0,29000.0,29566.0,195.0,1.449,428416.0,428416.0 -TEL,2014-05-15,29000.0,29000.0,29000.0,29000.0,545.0,270.0,78300.0,78300.0 -TEL,2014-05-14,27500.0,27500.0,27500.0,27500.0,148.0,2.0,550000.0,550000.0 -TEL,2014-05-13,27100.0,27100.0,27100.0,27100.0,37.0,300.0,81300.0,81300.0 -TEL,2014-05-12,27000.0,27000.0,27000.0,27000.0,-751.0,10.0,2700.0,2700.0 -TEL,2014-05-08,29000.0,30000.0,29000.0,29191.0,-66.0,2.12,618842.0,618842.0 -TEL,2014-05-07,30000.0,30000.0,29000.0,29386.0,98.0,1.883,553340.0,553340.0 -TEL,2014-05-06,29100.0,29100.0,29100.0,29100.0,0.0,130.0,37830.0,37830.0 -TEL,2014-04-30,29100.0,29100.0,29100.0,29100.0,-18.0,662.0,192642.0,192642.0 -TEL,2014-04-29,29100.0,29200.0,29100.0,29153.0,-282.0,300.0,87460.0,87460.0 -TEL,2014-04-28,30000.0,30000.0,30000.0,30000.0,0.0,80.0,24000.0,24000.0 -TEL,2014-04-25,30000.0,30000.0,30000.0,30000.0,-415.0,1.4,420000.0,420000.0 -TEL,2014-04-23,31300.0,31300.0,31300.0,31300.0,-280.0,930.0,291090.0,291090.0 -TEL,2014-04-17,32200.0,32200.0,32200.0,32200.0,-293.0,180.0,57960.0,57960.0 -TEL,2014-04-07,33300.0,33500.0,32700.0,33172.0,-108.0,3.184,1056.19,1056190.0 -TEL,2014-04-04,33000.0,34100.0,33000.0,33535.0,-416.0,1.822,611000.0,611000.0 -TEL,2014-04-03,34900.0,35000.0,34900.0,34992.0,-2.0,2.69,941298.0,941298.0 -TEL,2014-04-02,35000.0,35000.0,35000.0,35000.0,4.0,1.544,540400.0,540400.0 -TEL,2014-04-01,35000.0,35100.0,34700.0,34987.0,-8.0,1.268,443637.0,443637.0 -TEL,2014-03-31,35000.0,35100.0,35000.0,35016.0,80.0,1.66,581260.0,581260.0 -TEL,2014-03-28,35000.0,35000.0,34100.0,34737.0,217.0,684.0,237600.0,237600.0 -TEL,2014-03-27,34000.0,34000.0,34000.0,34000.0,0.0,4.285,1456.9,1456900.0 -TEL,2014-03-26,34000.0,34000.0,34000.0,34000.0,-56.0,428.0,145520.0,145520.0 -TEL,2014-03-25,34000.0,34900.0,34000.0,34192.0,-477.0,2.2,752230.0,752230.0 -TEL,2014-03-21,35800.0,36400.0,35800.0,35903.0,-270.0,878.0,315224.0,315224.0 -TEL,2014-03-20,36900.0,36900.0,36900.0,36900.0,-290.0,900.0,332100.0,332100.0 -TEL,2014-03-19,38000.0,38100.0,38000.0,38001.0,-80.0,332.0,126162.0,126162.0 -TEL,2014-03-18,38100.0,38500.0,38100.0,38308.0,-177.0,100.0,38308.0,38308.0 -TEL,2014-03-14,39000.0,39000.0,39000.0,39000.0,0.0,70.0,27300.0,27300.0 -TEL,2014-03-13,39000.0,39000.0,39000.0,39000.0,0.0,150.0,58500.0,58500.0 -TEL,2014-03-12,39000.0,39000.0,39000.0,39000.0,5.0,1.61,627900.0,627900.0 -TEL,2014-03-11,39000.0,39000.0,38900.0,38981.0,-5.0,1.845,719200.0,719200.0 -TEL,2014-03-07,39000.0,39000.0,39000.0,39000.0,-164.0,998.0,389220.0,389220.0 -TEL,2014-03-06,39500.0,40000.0,38800.0,39652.0,-87.0,1.729,685585.0,685585.0 -TEL,2014-03-05,40000.0,40000.0,40000.0,40000.0,0.0,395.0,158000.0,158000.0 -TEL,2014-03-04,40000.0,40000.0,40000.0,40000.0,0.0,36.0,14400.0,14400.0 -TEL,2014-03-03,40000.0,40000.0,40000.0,40000.0,0.0,1.075,430000.0,430000.0 -TEL,2014-02-28,40000.0,40000.0,40000.0,40000.0,0.0,7.152,2860.8,2860800.0 -TEL,2014-02-26,40000.0,40000.0,40000.0,40000.0,0.0,910.0,364000.0,364000.0 -TEL,2014-02-25,40000.0,40000.0,40000.0,40000.0,0.0,440.0,176000.0,176000.0 -TEL,2014-02-24,40000.0,40000.0,40000.0,40000.0,0.0,46.0,18400.0,18400.0 -TEL,2014-02-21,40000.0,40000.0,40000.0,40000.0,-53.0,6.48,2592.0,2592000.0 -TEL,2014-02-20,40000.0,40300.0,40000.0,40214.0,-477.0,1.445,581090.0,581090.0 -TEL,2014-02-18,41300.0,42500.0,41300.0,42227.0,-65.0,406.0,171442.0,171442.0 -TEL,2014-02-13,42500.0,42600.0,42500.0,42504.0,1.0,4.086,1736.73,1736730.0 -TEL,2014-02-12,42500.0,42500.0,42500.0,42500.0,-116.0,3.0,1275.0,1275000.0 -TEL,2014-02-11,43000.0,43000.0,43000.0,43000.0,0.0,300.0,129000.0,129000.0 -TEL,2014-02-10,43000.0,43000.0,43000.0,43000.0,118.0,1.164,500520.0,500520.0 -TEL,2014-02-07,42500.0,42500.0,42500.0,42500.0,-116.0,396.0,168300.0,168300.0 -TEL,2014-02-05,43000.0,43000.0,43000.0,43000.0,15.0,451.0,193930.0,193930.0 -TEL,2014-02-04,43000.0,43000.0,42700.0,42935.0,73.0,812.0,348636.0,348636.0 -TEL,2014-02-03,42800.0,42800.0,42500.0,42625.0,41.0,400.0,170500.0,170500.0 -TEL,2014-01-30,42500.0,42500.0,42400.0,42450.0,-12.0,200.0,84900.0,84900.0 -TEL,2014-01-29,42500.0,42500.0,42500.0,42500.0,0.0,130.0,55250.0,55250.0 -TEL,2014-01-28,42500.0,42500.0,42500.0,42500.0,53.0,690.0,293250.0,293250.0 -TEL,2014-01-27,42100.0,42500.0,42100.0,42276.0,66.0,50.0,21138.0,21138.0 -TEL,2014-01-23,42000.0,42000.0,42000.0,42000.0,-139.0,15.0,6300.0,6300.0 -TEL,2014-01-22,42500.0,43000.0,42100.0,42592.0,143.0,3.287,1400.002,1400002.0 -TEL,2014-01-21,42000.0,42000.0,41900.0,41991.0,188.0,662.0,277978.0,277978.0 -TEL,2014-01-20,41900.0,41900.0,41000.0,41216.0,53.0,158.0,65122.0,65122.0 -TEL,2014-01-17,41000.0,41000.0,41000.0,41000.0,0.0,1.228,503480.0,503480.0 -TEL,2014-01-16,41000.0,41000.0,41000.0,41000.0,53.0,574.0,235340.0,235340.0 -TEL,2014-01-14,41000.0,41000.0,40100.0,40785.0,80.0,1.671,681519.0,681519.0 -TEL,2014-01-13,41000.0,41000.0,40000.0,40463.0,-131.0,4.572,1849.99,1849990.0 -TEL,2014-01-10,41000.0,41000.0,41000.0,41000.0,-23.0,2.981,1222.21,1222210.0 -TEL,2014-01-09,41000.0,42000.0,41000.0,41096.0,23.0,3.966,1629.88,1629880.0 -TEL,2014-01-08,41000.0,41000.0,41000.0,41000.0,473.0,1.552,636320.0,636320.0 -TEL,2014-01-03,39400.0,39400.0,39000.0,39150.0,35.0,302.0,118234.0,118234.0 +TETE,2025-01-17,2780.0,2780.0,2780.0,2780.0,0.0,10.0,27800.0,27800.0 +TETE,2025-01-16,2780.0,2780.0,2780.0,2780.0,-54.0,30.0,83400.0,83400.0 +TETE,2025-01-15,2795.0,2795.0,2795.0,2795.0,-14.0,50.0,139750.0,139750.0 +TETE,2025-01-14,2799.0,2799.0,2799.0,2799.0,-179.0,50.0,139950.0,139950.0 TETE,2024-12-24,2850.0,2850.0,2850.0,2850.0,179.0,11.0,31350.0,31350.0 TETE,2024-12-23,2800.0,2800.0,2800.0,2800.0,-46.0,50.0,140000.0,140000.0 TETE,2024-12-20,2813.0,2813.0,2813.0,2813.0,0.0,53.0,149089.0,149089.0 @@ -25260,58 +22839,6 @@ TETE,2015-02-16,65000.0,65000.0,65000.0,65000.0,0.0,50.0,32500.0,32500.0 TETE,2015-02-13,65000.0,65000.0,65000.0,65000.0,0.0,50.0,32500.0,32500.0 TETE,2015-02-11,65000.0,65000.0,65000.0,65000.0,0.0,20.0,13000.0,13000.0 TETE,2015-01-30,65000.0,65000.0,65000.0,65000.0,0.0,300.0,195000.0,195000.0 -TETE,2014-12-30,65000.0,65000.0,65000.0,65000.0,0.0,53.0,34450.0,34450.0 -TETE,2014-12-25,65000.0,65000.0,65000.0,65000.0,0.0,107.0,69550.0,69550.0 -TETE,2014-12-11,65000.0,65000.0,65000.0,65000.0,317.0,216.0,140400.0,140400.0 -TETE,2014-12-10,63000.0,63000.0,63000.0,63000.0,0.0,50.0,31500.0,31500.0 -TETE,2014-12-05,63000.0,63000.0,63000.0,63000.0,161.0,87.0,54810.0,54810.0 -TETE,2014-12-02,62000.0,62000.0,62000.0,62000.0,49.0,50.0,31000.0,31000.0 -TETE,2014-11-18,61700.0,61700.0,61700.0,61700.0,-344.0,50.0,30850.0,30850.0 -TETE,2014-11-07,63900.0,63900.0,63900.0,63900.0,290.0,452.0,288828.0,288828.0 -TETE,2014-11-05,62100.0,62100.0,62100.0,62100.0,-16.0,35.0,21735.0,21735.0 -TETE,2014-11-04,62200.0,62200.0,62200.0,62200.0,32.0,49.0,30478.0,30478.0 -TETE,2014-10-30,62000.0,62000.0,62000.0,62000.0,-842.0,1.0,620000.0,620000.0 -TETE,2014-10-22,67700.0,67700.0,67700.0,67700.0,990.0,50.0,33850.0,33850.0 -TETE,2014-10-09,61600.0,61600.0,61600.0,61600.0,-81.0,100.0,61600.0,61600.0 -TETE,2014-10-08,62100.0,62100.0,62100.0,62100.0,81.0,26.0,16146.0,16146.0 -TETE,2014-09-18,61600.0,61600.0,61600.0,61600.0,0.0,35.0,21560.0,21560.0 -TETE,2014-09-02,61600.0,61600.0,61600.0,61600.0,-806.0,15.0,9240.0,9240.0 -TETE,2014-08-20,67000.0,67000.0,67000.0,67000.0,0.0,60.0,40200.0,40200.0 -TETE,2014-08-19,67000.0,67000.0,67000.0,67000.0,0.0,50.0,33500.0,33500.0 -TETE,2014-08-18,67000.0,67000.0,67000.0,67000.0,0.0,20.0,13400.0,13400.0 -TETE,2014-08-15,67000.0,67000.0,67000.0,67000.0,131.0,30.0,20100.0,20100.0 -TETE,2014-08-11,67000.0,67000.0,65300.0,66136.0,113.0,106.0,70104.0,70104.0 -TETE,2014-08-08,65400.0,65400.0,65400.0,65400.0,707.0,40.0,26160.0,26160.0 -TETE,2014-08-05,61000.0,61100.0,61000.0,61079.0,-3.0,100.0,61079.0,61079.0 -TETE,2014-07-30,61100.0,61100.0,61100.0,61100.0,16.0,145.0,88595.0,88595.0 -TETE,2014-07-29,61000.0,61000.0,61000.0,61000.0,0.0,34.0,20740.0,20740.0 -TETE,2014-07-18,61000.0,61000.0,61000.0,61000.0,0.0,23.0,14030.0,14030.0 -TETE,2014-07-15,61000.0,61000.0,61000.0,61000.0,-95.0,68.0,41480.0,41480.0 -TETE,2014-07-10,61600.0,61600.0,61000.0,61587.0,-2.0,2.045,1259.45,1259450.0 -TETE,2014-07-02,61600.0,61600.0,61600.0,61600.0,-299.0,302.0,186032.0,186032.0 -TETE,2014-06-17,63500.0,63500.0,63500.0,63500.0,0.0,239.0,151765.0,151765.0 -TETE,2014-06-09,63500.0,63500.0,63500.0,63500.0,300.0,62.0,39370.0,39370.0 -TETE,2014-05-27,62000.0,62000.0,60200.0,61651.0,-56.0,258.0,159060.0,159060.0 -TETE,2014-05-26,62000.0,62000.0,62000.0,62000.0,8.0,97.0,60140.0,60140.0 -TETE,2014-05-19,62000.0,62000.0,61800.0,61951.0,90.0,203.0,125760.0,125760.0 -TETE,2014-05-13,62000.0,62000.0,60200.0,61397.0,-97.0,221.0,135688.0,135688.0 -TETE,2014-04-29,62000.0,62000.0,62000.0,62000.0,17.0,99.0,61380.0,61380.0 -TETE,2014-04-09,62000.0,62000.0,61600.0,61897.0,68.0,198.0,122556.0,122556.0 -TETE,2014-04-08,61500.0,61500.0,61000.0,61481.0,281.0,103.0,63325.0,63325.0 -TETE,2014-04-07,59800.0,59800.0,59800.0,59800.0,679.0,50.0,29900.0,29900.0 -TETE,2014-04-01,56000.0,56000.0,56000.0,56000.0,980.0,157.0,87920.0,87920.0 -TETE,2014-03-18,51000.0,51000.0,51000.0,51000.0,0.0,317.0,161670.0,161670.0 -TETE,2014-03-05,51000.0,51000.0,51000.0,51000.0,-97.0,15.0,7650.0,7650.0 -TETE,2014-03-03,51500.0,51500.0,51500.0,51500.0,300.0,500.0,257500.0,257500.0 -TETE,2014-02-21,50000.0,50000.0,50000.0,50000.0,204.0,50.0,25000.0,25000.0 -TETE,2014-02-18,49000.0,49000.0,49000.0,49000.0,0.0,145.0,71050.0,71050.0 -TETE,2014-02-06,49000.0,49000.0,49000.0,49000.0,-81.0,100.0,49000.0,49000.0 -TETE,2014-01-31,49400.0,49400.0,49400.0,49400.0,292.0,550.0,271700.0,271700.0 -TETE,2014-01-28,48000.0,48000.0,48000.0,48000.0,0.0,50.0,24000.0,24000.0 -TETE,2014-01-17,48000.0,48000.0,48000.0,48000.0,0.0,40.0,19200.0,19200.0 -TETE,2014-01-16,48000.0,48000.0,48000.0,48000.0,0.0,200.0,96000.0,96000.0 -TETE,2014-01-13,48000.0,48000.0,48000.0,48000.0,-21.0,100.0,48000.0,48000.0 -TETE,2014-01-02,48100.0,48100.0,48100.0,48100.0,457.0,90.0,43290.0,43290.0 TIKV,2024-12-27,1000.0,1000.0,1000.0,1000.0,0.0,109.0,109000.0,109000.0 TIKV,2024-11-07,1000.0,1000.0,1000.0,1000.0,0.0,126.0,126000.0,126000.0 TIKV,2024-10-18,1000.0,1000.0,1000.0,1000.0,0.0,36.0,36000.0,36000.0 @@ -25330,6 +22857,7 @@ TIKV,2018-01-23,15300.0,15300.0,15300.0,15300.0,0.0,17.0,2601.0,2601.0 TIKV,2018-01-18,15300.0,15300.0,15300.0,15300.0,-255.0,55.0,8415.0,8415.0 TIKV,2016-11-02,15700.0,15700.0,15700.0,15700.0,-248.0,124.0,19468.0,19468.0 TIKV,2016-10-14,16100.0,16100.0,16100.0,16100.0,6100.0,194.0,31234.0,31234.0 +TKPR,2025-01-14,25000.0,25000.0,25000.0,25000.0,0.0,51.0,12750.0,12750.0 TKPR,2021-09-13,25000.0,25000.0,25000.0,25000.0,0.0,5.781,1445.25,1445250.0 TKPR,2021-05-10,25000.0,25000.0,25000.0,25000.0,6129.0,30.0,7500.0,7500.0 TKPR,2020-07-16,15500.0,15500.0,15500.0,15500.0,-3800.0,834.0,129270.0,129270.0 @@ -25342,6 +22870,10 @@ TKPR,2017-08-22,22500.0,22500.0,22500.0,22500.0,1250.0,11.0,2475.0,2475.0 TKPR,2016-11-23,20000.0,20000.0,20000.0,20000.0,0.0,46.0,9200.0,9200.0 TKPR,2016-03-23,20000.0,20000.0,20000.0,20000.0,0.0,59.0,11800.0,11800.0 TKPR,2015-05-13,20000.0,20000.0,20000.0,20000.0,-5556.0,41.0,8200.0,8200.0 +TKVS,2025-01-16,6600.0,6600.0,6600.0,6600.0,154.0,10.0,66000.0,66000.0 +TKVS,2025-01-03,6500.0,6500.0,6500.0,6500.0,0.0,64.0,416000.0,416000.0 +TKVS,2025-01-02,6500.0,6500.0,6500.0,6500.0,0.0,42.0,273000.0,273000.0 +TKVS,2024-12-30,6500.0,6500.0,6500.0,6500.0,-299.0,10.0,65000.0,65000.0 TKVS,2024-12-24,6700.0,6700.0,6700.0,6700.0,308.0,1.0,6700.0,6700.0 TKVS,2024-12-19,6500.0,6500.0,6500.0,6500.0,-17.0,11.0,71500.0,71500.0 TKVS,2024-12-18,6511.0,6511.0,6511.0,6511.0,17.0,11.0,71621.0,71621.0 @@ -25708,11 +23240,16 @@ TKVS,2015-04-07,1117.0,1117.0,1117.0,1117.0,295.0,2.0,2234.0,2234.0 TKVS,2015-02-16,1085.0,1085.0,1085.0,1085.0,0.0,10.0,10850.0,10850.0 TKVS,2015-02-04,1085.0,1085.0,1085.0,1085.0,324.0,25.0,27125.0,27125.0 TKVS,2015-01-26,1051.0,1051.0,1051.0,1051.0,-38.0,11.0,11561.0,11561.0 -TKVS,2014-12-30,1055.0,1055.0,1055.0,1055.0,-2967.0,10.0,10550.0,10550.0 -TKVS,2014-11-11,1500.0,1500.0,1500.0,1500.0,791.0,25.0,37500.0,37500.0 -TKVS,2014-11-10,1390.0,1390.0,1390.0,1390.0,0.0,27.0,37530.0,37530.0 -TKVS,2014-09-04,1390.0,1390.0,1390.0,1390.0,-733.0,25.0,34750.0,34750.0 -TKVS,2014-07-18,1500.0,1500.0,1500.0,1500.0,0.0,8.0,12000.0,12000.0 +TNB,2025-01-17,59600.0,59999.0,59600.0,59983.65,160.0,26.0,1559.575,1559575.0 +TNB,2025-01-16,59500.0,59500.0,59000.0,59041.67,93.0,12.0,708500.0,708500.0 +TNB,2025-01-15,58500.0,58500.0,58500.0,58500.0,33.0,26.0,1521.0,1521000.0 +TNB,2025-01-14,58400.0,58400.0,58299.0,58307.85,-1.0,62.0,3615.087,3615087.0 +TNB,2025-01-13,58400.0,58500.0,58200.0,58312.3,-30.0,61.0,3557.05,3557050.0 +TNB,2025-01-10,58485.0,58500.0,58484.0,58488.44,60.0,71.0,4152.679,4152679.0 +TNB,2025-01-09,57998.0,58196.0,57998.0,58139.43,290.0,7.0,406976.0,406976.0 +TNB,2025-01-08,56501.0,56501.0,56501.0,56501.0,18.0,5.0,282505.0,282505.0 +TNB,2025-01-03,56400.0,56400.0,56400.0,56400.0,42.0,4.0,225600.0,225600.0 +TNB,2024-12-30,56001.0,57000.0,56001.0,56162.27,-51.0,62.0,3482.061,3482061.0 TNB,2024-12-27,56450.0,56450.0,56449.0,56449.92,80.0,12.0,677399.0,677399.0 TNB,2024-12-26,56001.0,56001.0,56000.0,56000.27,-88.0,15.0,840004.0,840004.0 TNB,2024-12-25,56500.0,56500.0,56500.0,56500.0,27.0,6.0,339000.0,339000.0 @@ -27521,118 +25058,6 @@ TNB,2015-01-15,5300.0,5300.0,5300.0,5300.0,-93.0,15.0,79500.0,79500.0 TNB,2015-01-12,5350.0,5350.0,5350.0,5350.0,92.0,5.0,26750.0,26750.0 TNB,2015-01-08,5301.0,5301.0,5301.0,5301.0,-91.0,55.0,291555.0,291555.0 TNB,2015-01-05,5400.0,5400.0,5299.0,5349.5,96.0,10.0,53495.0,53495.0 -TNB,2014-12-30,5298.0,5299.0,5298.0,5298.5,344.0,10.0,52985.0,52985.0 -TNB,2014-12-29,5150.0,5150.0,5120.0,5122.5,11.0,60.0,307350.0,307350.0 -TNB,2014-12-17,5120.0,5120.0,5100.0,5116.67,-69.0,240.0,1228.0,1228000.0 -TNB,2014-12-15,5152.0,5152.0,5152.0,5152.0,-279.0,50.0,257600.0,257600.0 -TNB,2014-12-05,5300.0,5300.0,5300.0,5300.0,0.0,12.0,63600.0,63600.0 -TNB,2014-12-04,5300.0,5300.0,5300.0,5300.0,0.0,66.0,349800.0,349800.0 -TNB,2014-11-27,5300.0,5300.0,5300.0,5300.0,0.0,38.0,201400.0,201400.0 -TNB,2014-11-26,5300.0,5300.0,5300.0,5300.0,0.0,58.0,307400.0,307400.0 -TNB,2014-11-25,5300.0,5301.0,5300.0,5300.25,-20.0,40.0,212010.0,212010.0 -TNB,2014-11-24,5311.0,5311.0,5311.0,5311.0,-291.0,200.0,1062.2,1062200.0 -TNB,2014-11-20,5470.0,5470.0,5470.0,5470.0,301.0,9.0,49230.0,49230.0 -TNB,2014-11-19,5310.0,5310.0,5310.0,5310.0,-313.0,70.0,371700.0,371700.0 -TNB,2014-11-18,5500.0,5500.0,5400.0,5481.45,14.0,11.0,60296.0,60296.0 -TNB,2014-11-17,5474.0,5474.0,5474.0,5474.0,300.0,4.0,21896.0,21896.0 -TNB,2014-11-14,5301.0,5458.0,5301.0,5314.58,28.0,139.0,738726.0,738726.0 -TNB,2014-11-12,5300.0,5300.0,5299.0,5299.88,149.0,82.0,434590.0,434590.0 -TNB,2014-11-11,5300.0,5300.0,5199.0,5221.96,42.0,226.0,1180.162,1180162.0 -TNB,2014-11-10,5200.0,5200.0,5200.0,5200.0,231.0,24.0,124800.0,124800.0 -TNB,2014-11-07,5100.0,5100.0,5023.0,5082.65,165.0,275.0,1397.73,1397730.0 -TNB,2014-10-31,5000.0,5000.0,5000.0,5000.0,0.0,50.0,250000.0,250000.0 -TNB,2014-10-30,5000.0,5000.0,5000.0,5000.0,0.0,349.0,1745.0,1745000.0 -TNB,2014-10-29,5000.0,5000.0,4998.0,4999.8,670.0,6.109,30543.772,30543772.0 -TNB,2014-10-17,4700.0,4700.0,4615.0,4685.83,186.0,120.0,562300.0,562300.0 -TNB,2014-10-16,4601.0,4601.0,4600.0,4600.05,222.0,754.0,3468.435,3468435.0 -TNB,2014-10-09,4500.0,4500.0,4500.0,4500.0,227.0,130.0,585000.0,585000.0 -TNB,2014-10-08,4400.0,4400.0,4400.0,4400.0,0.0,20.0,88000.0,88000.0 -TNB,2014-10-07,4400.0,4400.0,4400.0,4400.0,230.0,32.0,140800.0,140800.0 -TNB,2014-10-02,4301.0,4301.0,4301.0,4301.0,-225.0,23.0,98923.0,98923.0 -TNB,2014-10-01,4400.0,4400.0,4399.0,4399.92,232.0,311.0,1368.375,1368375.0 -TNB,2014-09-30,4300.0,4301.0,4300.0,4300.14,0.0,148.0,636420.0,636420.0 -TNB,2014-09-29,4300.0,4300.0,4300.0,4300.0,0.0,50.0,215000.0,215000.0 -TNB,2014-09-24,4300.0,4300.0,4300.0,4300.0,0.0,20.0,86000.0,86000.0 -TNB,2014-09-22,4300.0,4300.0,4300.0,4300.0,0.0,12.0,51600.0,51600.0 -TNB,2014-09-19,4300.0,4300.0,4300.0,4300.0,-227.0,10.0,43000.0,43000.0 -TNB,2014-09-15,4400.0,4400.0,4400.0,4400.0,48.0,100.0,440000.0,440000.0 -TNB,2014-09-11,4379.0,4379.0,4379.0,4379.0,-2.0,103.0,451037.0,451037.0 -TNB,2014-09-05,4400.0,4400.0,4300.0,4379.83,186.0,347.0,1519.8,1519800.0 -TNB,2014-09-03,4300.0,4300.0,4300.0,4300.0,0.0,65.0,279500.0,279500.0 -TNB,2014-09-02,4300.0,4300.0,4300.0,4300.0,75.0,15.0,64500.0,64500.0 -TNB,2014-09-01,4268.0,4268.0,4268.0,4268.0,0.0,65.0,277420.0,277420.0 -TNB,2014-08-27,4268.0,4268.0,4268.0,4268.0,0.0,57.0,243276.0,243276.0 -TNB,2014-08-26,4268.0,4268.0,4268.0,4268.0,-300.0,20.0,85360.0,85360.0 -TNB,2014-08-20,4400.0,4400.0,4400.0,4400.0,5.0,40.0,176000.0,176000.0 -TNB,2014-08-18,4398.0,4398.0,4398.0,4398.0,0.0,123.0,540954.0,540954.0 -TNB,2014-08-15,4398.0,4398.0,4398.0,4398.0,0.0,31.0,136338.0,136338.0 -TNB,2014-08-14,4398.0,4398.0,4398.0,4398.0,0.0,100.0,439800.0,439800.0 -TNB,2014-08-13,4398.0,4398.0,4398.0,4398.0,0.0,734.0,3228.132,3228132.0 -TNB,2014-08-12,4398.0,4398.0,4398.0,4398.0,0.0,1.188,5224.824,5224824.0 -TNB,2014-08-11,4398.0,4399.0,4398.0,4398.1,0.0,288.0,1266.654,1266654.0 -TNB,2014-08-08,4398.0,4398.0,4398.0,4398.0,0.0,1.355,5959.29,5959290.0 -TNB,2014-08-07,4398.0,4398.0,4398.0,4398.0,0.0,1.09,4793.82,4793820.0 -TNB,2014-08-06,4398.0,4398.0,4398.0,4398.0,-22.0,754.0,3316.092,3316092.0 -TNB,2014-08-05,4398.0,4538.0,4397.0,4407.88,682.0,1.076,4742.875,4742875.0 -TNB,2014-08-04,4143.0,4143.0,3945.0,4126.36,954.0,119.0,491037.0,491037.0 -TNB,2014-08-01,3800.0,3800.0,3740.0,3766.87,72.0,90.0,339018.0,339018.0 -TNB,2014-07-31,3740.0,3740.0,3740.0,3740.0,426.0,6.0,22440.0,22440.0 -TNB,2014-07-30,3740.0,3740.0,3450.0,3587.08,550.0,240.0,860900.0,860900.0 -TNB,2014-07-17,3400.0,3400.0,3400.0,3400.0,210.0,58.0,197200.0,197200.0 -TNB,2014-07-16,3330.0,3330.0,3330.0,3330.0,90.0,7.0,23310.0,23310.0 -TNB,2014-07-15,3301.0,3301.0,3300.0,3300.33,1.0,45.0,148515.0,1798515.0 -TNB,2014-07-07,3300.0,3300.0,3300.0,3300.0,148.0,23.0,75900.0,75900.0 -TNB,2014-07-02,3300.0,3300.0,3250.0,3251.92,-146.0,156.0,507300.0,507300.0 -TNB,2014-06-30,3300.0,3300.0,3300.0,3300.0,-92.0,50.0,165000.0,165000.0 -TNB,2014-06-24,3300.0,3380.0,3300.0,3330.49,-146.0,161.0,536209.0,536209.0 -TNB,2014-06-23,3380.0,3380.0,3380.0,3380.0,166.0,200.0,676000.0,676000.0 -TNB,2014-06-20,3394.0,3394.0,3200.0,3324.71,87.0,14.0,46546.0,46546.0 -TNB,2014-06-19,3296.0,3296.0,3296.0,3296.0,300.0,50.0,164800.0,164800.0 -TNB,2014-06-18,3200.0,3200.0,3200.0,3200.0,492.0,50.0,160000.0,160000.0 -TNB,2014-06-04,3050.0,3050.0,3050.0,3050.0,33.0,20.0,61000.0,61000.0 -TNB,2014-06-03,3040.0,3040.0,3040.0,3040.0,-13.0,20.0,60800.0,60800.0 -TNB,2014-06-02,3050.0,3050.0,3040.0,3044.1,-16.0,51.0,155249.0,155249.0 -TNB,2014-05-30,3049.0,3049.0,3049.0,3049.0,176.0,2.0,6098.0,6098.0 -TNB,2014-05-28,3000.0,3000.0,2950.0,2996.33,-113.0,415.0,1243.476,1243476.0 -TNB,2014-05-20,2970.0,3058.0,2900.0,3030.51,592.0,39.0,118190.0,118190.0 -TNB,2014-05-16,2861.0,2861.0,2861.0,2861.0,3.0,5.0,14305.0,14305.0 -TNB,2014-05-13,2860.0,2860.0,2860.0,2860.0,1000.0,239.0,683540.0,683540.0 -TNB,2014-05-06,2600.0,2600.0,2600.0,2600.0,39.0,5.0,13000.0,13000.0 -TNB,2014-04-30,2590.0,2590.0,2590.0,2590.0,0.0,216.0,559440.0,559440.0 -TNB,2014-04-25,2590.0,2590.0,2590.0,2590.0,-12.0,5.0,12950.0,12950.0 -TNB,2014-04-24,2595.0,2595.0,2550.0,2593.2,290.0,250.0,648300.0,648300.0 -TNB,2014-04-15,2520.0,2520.0,2520.0,2520.0,80.0,65.0,163800.0,163800.0 -TNB,2014-04-14,2500.0,2500.0,2500.0,2500.0,0.0,215.0,537500.0,537500.0 -TNB,2014-04-04,2500.0,2500.0,2500.0,2500.0,0.0,123.0,307500.0,307500.0 -TNB,2014-04-03,2500.0,2500.0,2500.0,2500.0,0.0,34.0,85000.0,85000.0 -TNB,2014-04-02,2500.0,2501.0,2500.0,2500.05,-113.0,317.0,792517.0,792517.0 -TNB,2014-03-31,2501.0,2550.0,2501.0,2528.52,110.0,120.0,303423.0,303423.0 -TNB,2014-03-28,2501.0,2501.0,2501.0,2501.0,4.0,9.0,22509.0,22509.0 -TNB,2014-03-26,2500.0,2500.0,2500.0,2500.0,0.0,10.0,25000.0,25000.0 -TNB,2014-03-25,2500.0,2500.0,2500.0,2500.0,0.0,20.0,50000.0,50000.0 -TNB,2014-03-21,2500.0,2500.0,2500.0,2500.0,0.0,62.0,155000.0,155000.0 -TNB,2014-03-19,2500.0,2500.0,2500.0,2500.0,1.0,110.0,275000.0,275000.0 -TNB,2014-03-14,2500.0,2500.0,2499.0,2499.8,-1.0,100.0,249980.0,249980.0 -TNB,2014-03-12,2500.0,2500.0,2500.0,2500.0,204.0,150.0,375000.0,375000.0 -TNB,2014-03-10,2450.0,2450.0,2450.0,2450.0,-273.0,4.0,9800.0,9800.0 -TNB,2014-03-04,2544.0,2544.0,2500.0,2518.72,136.0,94.0,236760.0,236760.0 -TNB,2014-02-28,2500.0,2500.0,2472.0,2485.01,60.0,178.0,442332.0,442332.0 -TNB,2014-02-27,2472.0,2472.0,2450.0,2470.17,292.0,120.0,296420.0,296420.0 -TNB,2014-02-26,2400.0,2400.0,2400.0,2400.0,0.0,45.0,108000.0,108000.0 -TNB,2014-02-25,2400.0,2400.0,2400.0,2400.0,50.0,25.0,60000.0,60000.0 -TNB,2014-02-19,2388.0,2388.0,2388.0,2388.0,299.0,198.0,472824.0,472824.0 -TNB,2014-02-17,2300.0,2328.0,2300.0,2318.67,-133.0,15.0,34780.0,34780.0 -TNB,2014-02-13,2350.0,2350.0,2350.0,2350.0,95.0,80.0,188000.0,188000.0 -TNB,2014-02-12,2328.0,2328.0,2328.0,2328.0,0.0,10.0,23280.0,23280.0 -TNB,2014-02-06,2328.0,2328.0,2328.0,2328.0,-300.0,15.0,34920.0,34920.0 -TNB,2014-01-31,2400.0,2400.0,2400.0,2400.0,-205.0,100.0,240000.0,240000.0 -TNB,2014-01-28,2451.0,2451.0,2450.0,2450.25,209.0,40.0,98010.0,98010.0 -TNB,2014-01-24,2400.0,2400.0,2400.0,2400.0,-244.0,33.0,79200.0,79200.0 -TNB,2014-01-21,2460.0,2460.0,2460.0,2460.0,0.0,50.0,123000.0,123000.0 -TNB,2014-01-17,2460.0,2460.0,2460.0,2460.0,82.0,160.0,393600.0,393600.0 -TNB,2014-01-16,2440.0,2440.0,2440.0,2440.0,124.0,20.0,48800.0,48800.0 -TNB,2014-01-14,2420.0,2420.0,2400.0,2410.0,255.0,40.0,96400.0,96400.0 -TNB,2014-01-09,2350.0,2350.0,2350.0,2350.0,217.0,20.0,47000.0,47000.0 TRPS,2020-01-27,1800.0,1800.0,1800.0,1800.0,0.0,105.0,189000.0,189000.0 TRPS,2020-01-21,1800.0,1800.0,1800.0,1800.0,0.0,73.0,131400.0,131400.0 TRPS,2019-10-01,1800.0,1800.0,1800.0,1800.0,0.0,47.0,84600.0,84600.0 @@ -27655,9 +25080,6 @@ TRPS,2015-12-15,1000.0,1000.0,1000.0,1000.0,0.0,43.0,43000.0,43000.0 TRPS,2015-09-04,1000.0,1000.0,1000.0,1000.0,0.0,88.0,88000.0,88000.0 TRPS,2015-07-06,1000.0,1000.0,1000.0,1000.0,0.0,43.0,43000.0,43000.0 TRPS,2015-03-09,1000.0,1000.0,1000.0,1000.0,0.0,54.0,54000.0,54000.0 -TRPS,2014-07-02,1000.0,1000.0,1000.0,1000.0,0.0,38.0,38000.0,38000.0 -TRPS,2014-04-23,1000.0,1000.0,1000.0,1000.0,0.0,53.0,53000.0,53000.0 -TRPS,2014-02-25,1000.0,1000.0,1000.0,1000.0,0.0,47.0,47000.0,47000.0 TRUB,2024-03-20,10000.0,10000.0,10000.0,10000.0,0.0,164.0,16400.0,16400.0 TRUB,2024-02-16,10000.0,10000.0,10000.0,10000.0,0.0,592.0,59200.0,59200.0 TRUB,2016-11-17,10000.0,10000.0,10000.0,10000.0,0.0,383.0,38300.0,38300.0 @@ -27668,26 +25090,14 @@ TSMP,2016-01-13,4900.0,4900.0,4900.0,4900.0,0.0,140.384,6878.816,6878816.0 TSMP,2016-01-12,4900.0,4900.0,4900.0,4900.0,-5100.0,10.0,490.0,490.0 TSMP,2015-05-15,10000.0,10000.0,10000.0,10000.0,0.0,200.0,20000.0,20000.0 TSMP,2015-05-11,10000.0,10000.0,10000.0,10000.0,-291.0,984.0,98400.0,98400.0 -TSMP,2014-12-26,10300.0,10300.0,10300.0,10300.0,198.0,48.544,5000.032,5000032.0 -TSMP,2014-11-28,10100.0,10100.0,10100.0,10100.0,-3221.0,667.0,67367.0,67367.0 -TSMP,2014-11-21,14900.0,14900.0,14900.0,14900.0,4752.0,10.0,1490.0,1490.0 -TSMP,2014-11-11,10100.0,10100.0,10100.0,10100.0,0.0,661.0,66761.0,66761.0 -TSMP,2014-10-16,10100.0,10100.0,10100.0,10100.0,0.0,2.075,209575.0,209575.0 -TSMP,2014-10-15,10100.0,10100.0,10100.0,10100.0,-3221.0,1.3,131300.0,131300.0 -TSMP,2014-08-20,14900.0,14900.0,14900.0,14900.0,4752.0,1.57,233930.0,233930.0 -TSMP,2014-08-19,10100.0,10100.0,10100.0,10100.0,0.0,2.111,213211.0,213211.0 -TSMP,2014-07-25,10100.0,10100.0,10100.0,10100.0,0.0,854.0,86254.0,86254.0 -TSMP,2014-07-24,10100.0,10100.0,10100.0,10100.0,0.0,562.0,56762.0,56762.0 -TSMP,2014-07-23,10100.0,10100.0,10100.0,10100.0,0.0,837.0,84537.0,84537.0 -TSMP,2014-07-22,10100.0,10100.0,10100.0,10100.0,0.0,1.372,138572.0,138572.0 -TSMP,2014-07-21,10100.0,10100.0,10100.0,10100.0,0.0,1.302,131502.0,131502.0 -TSMP,2014-07-18,10100.0,10100.0,10100.0,10100.0,0.0,2.391,241491.0,241491.0 -TSMP,2014-07-17,10100.0,10100.0,10100.0,10100.0,0.0,2.71,273710.0,273710.0 -TSMP,2014-03-31,10100.0,10100.0,10100.0,10100.0,0.0,949.0,95849.0,95849.0 -TSMP,2014-03-28,10100.0,10100.0,10100.0,10100.0,0.0,1.186,119786.0,5375966.0 -TSMP,2014-03-27,10100.0,10100.0,10100.0,10100.0,-288.0,965.0,97465.0,97465.0 -TSZS,2023-06-14,3027.0,3027.0,3027.0,3027.0,90.0,105.0,317835.0,317835.0 -TSZS,2023-06-01,3000.0,3000.0,3000.0,3000.0,69576.0,315.0,945000.0,945000.0 +TTK,2025-01-17,2100.0,2100.0,2100.0,2100.0,146.0,131.0,275100.0,275100.0 +TTK,2025-01-16,2100.0,2100.0,2050.0,2069.88,114.0,166.0,343600.0,343600.0 +TTK,2025-01-14,2070.0,2070.0,2030.0,2046.47,181.0,170.0,347900.0,347900.0 +TTK,2025-01-13,2010.0,2010.0,2010.0,2010.0,50.0,15.0,30150.0,30150.0 +TTK,2025-01-09,2000.0,2000.0,2000.0,2000.0,256.0,27.0,54000.0,54000.0 +TTK,2025-01-08,1950.0,1950.0,1950.0,1950.0,-245.0,219.0,427050.0,427050.0 +TTK,2025-01-03,1999.0,1999.0,1999.0,1999.0,251.0,58.0,115942.0,115942.0 +TTK,2024-12-30,1950.0,1950.0,1950.0,1950.0,0.0,39.0,76050.0,76050.0 TTK,2024-12-27,1950.0,1950.0,1950.0,1950.0,0.0,657.0,1281.15,1281150.0 TTK,2024-12-26,1950.0,1950.0,1950.0,1950.0,3.0,8.0,15600.0,15600.0 TTK,2024-12-25,1950.0,1950.0,1949.0,1949.36,-3.0,69.0,134506.0,134506.0 @@ -28795,37 +26205,12 @@ TTK,2015-02-11,63100.0,63100.0,63100.0,63100.0,0.0,83.0,52373.0,52373.0 TTK,2015-02-03,63100.0,63100.0,63100.0,63100.0,-292.0,893.0,563483.0,563483.0 TTK,2015-01-30,65000.0,65000.0,65000.0,65000.0,0.0,32.0,20800.0,20800.0 TTK,2015-01-22,65000.0,65000.0,65000.0,65000.0,-714.0,96.0,62400.0,62400.0 -TTK,2014-11-19,70000.0,70000.0,70000.0,70000.0,-127.0,80.0,56000.0,56000.0 -TTK,2014-10-17,70900.0,70900.0,70900.0,70900.0,129.0,45.0,31905.0,31905.0 -TTK,2014-10-16,70000.0,70000.0,70000.0,70000.0,160.0,85.0,59500.0,59500.0 -TTK,2014-10-14,68900.0,68900.0,68900.0,68900.0,299.0,35.0,24115.0,24115.0 -TTK,2014-10-13,66900.0,66900.0,66900.0,66900.0,292.0,45.0,30105.0,30105.0 -TTK,2014-10-09,65000.0,65000.0,65000.0,65000.0,317.0,100.0,65000.0,65000.0 -TTK,2014-10-08,63000.0,63000.0,63000.0,63000.0,32.0,45.0,28350.0,28350.0 -TTK,2014-09-12,62800.0,62800.0,62800.0,62800.0,295.0,80.0,50240.0,50240.0 -TTK,2014-09-05,61000.0,61000.0,61000.0,61000.0,0.0,2.0,1220.0,1220.0 -TTK,2014-07-10,61000.0,61000.0,61000.0,61000.0,0.0,105.0,64050.0,64050.0 -TTK,2014-07-08,61000.0,61000.0,61000.0,61000.0,0.0,45.0,27450.0,27450.0 -TTK,2014-07-07,61000.0,61000.0,61000.0,61000.0,-139.0,5.0,3050.0,3050.0 -TTK,2014-06-24,61100.0,64000.0,61100.0,61857.0,-542.0,115.0,71135.0,71135.0 -TTK,2014-06-17,65400.0,65400.0,65400.0,65400.0,-298.0,15.0,9810.0,9810.0 -TTK,2014-06-03,64000.0,69000.0,64000.0,67409.0,-301.0,220.0,148300.0,22020828.0 -TTK,2014-05-29,69500.0,69500.0,69500.0,69500.0,-71.0,100.0,69500.0,69500.0 -TTK,2014-05-07,70000.0,70000.0,70000.0,70000.0,0.0,5.0,3500.0,3500.0 -TTK,2014-04-29,70000.0,70000.0,70000.0,70000.0,0.0,57.0,39900.0,39900.0 -TTK,2014-04-10,70000.0,70000.0,70000.0,70000.0,0.0,65.0,45500.0,45500.0 -TTK,2014-03-20,70000.0,70000.0,70000.0,70000.0,0.0,51.0,35700.0,35700.0 -TTK,2014-03-19,70000.0,70000.0,70000.0,70000.0,0.0,300.0,210000.0,210000.0 -TTK,2014-03-17,70000.0,70000.0,70000.0,70000.0,63.0,75.0,52500.0,52500.0 -TTK,2014-03-06,70000.0,70000.0,68900.0,69559.0,397.0,167.0,116163.0,116163.0 -TTK,2014-03-05,66900.0,66900.0,66900.0,66900.0,292.0,75.0,50175.0,50175.0 -TTK,2014-02-13,65000.0,65000.0,65000.0,65000.0,-701.0,86.0,55900.0,55900.0 -TTK,2014-02-11,69900.0,69900.0,69900.0,69900.0,-14.0,69.0,48231.0,48231.0 -TTK,2014-02-04,70000.0,70000.0,70000.0,70000.0,0.0,190.0,133000.0,133000.0 -TTK,2014-02-03,70000.0,70000.0,70000.0,70000.0,0.0,50.0,35000.0,35000.0 -TTK,2014-01-30,70000.0,70000.0,70000.0,70000.0,0.0,27.0,18900.0,18900.0 -TTK,2014-01-29,70000.0,70000.0,70000.0,70000.0,641.0,50.0,35000.0,35000.0 -TTK,2014-01-08,65900.0,65900.0,64000.0,65782.0,-33.0,2.021,1329.445,1329445.0 +UNI,2025-01-16,7050.0,7050.0,7050.0,7050.0,71.0,20.0,141000.0,141000.0 +UNI,2025-01-14,7000.0,7000.0,7000.0,7000.0,-71.0,7.0,49000.0,49000.0 +UNI,2025-01-10,7050.0,7050.0,7050.0,7050.0,52.0,1.0,7050.0,7050.0 +UNI,2025-01-09,7050.0,7050.0,7000.0,7013.63,90.0,27.0,189368.0,189368.0 +UNI,2025-01-08,6951.0,6951.0,6951.0,6951.0,-200.0,50.0,347550.0,347550.0 +UNI,2024-12-30,7200.0,7200.0,7000.0,7092.86,-64.0,56.0,397200.0,397200.0 UNI,2024-12-27,7150.0,7150.0,7000.0,7138.89,-16.0,27.0,192750.0,192750.0 UNI,2024-12-26,7150.0,7150.0,7150.0,7150.0,0.0,49.0,350350.0,350350.0 UNI,2024-12-25,7150.0,7150.0,7150.0,7150.0,46.0,25.0,178750.0,178750.0 @@ -29848,62 +27233,6 @@ UNI,2015-01-30,67600.0,67600.0,67600.0,67600.0,0.0,40.0,27040.0,27040.0 UNI,2015-01-23,67600.0,67600.0,67600.0,67600.0,-287.0,23.0,15548.0,15548.0 UNI,2015-01-22,69600.0,69600.0,69600.0,69600.0,296.0,70.0,48720.0,48720.0 UNI,2015-01-20,67600.0,67600.0,67600.0,67600.0,-975.0,40.0,27040.0,27040.0 -UNI,2014-12-29,74900.0,74900.0,74900.0,74900.0,855.0,50.0,37450.0,37450.0 -UNI,2014-12-16,69000.0,69000.0,69000.0,69000.0,-873.0,318.0,219420.0,219420.0 -UNI,2014-12-11,79000.0,79000.0,75000.0,75600.0,80.0,20.0,15120.0,15120.0 -UNI,2014-12-05,75000.0,75000.0,75000.0,75000.0,-40.0,30.0,22500.0,22500.0 -UNI,2014-12-04,75300.0,75300.0,75300.0,75300.0,-995.0,25.0,18825.0,18825.0 -UNI,2014-11-27,83700.0,83700.0,83600.0,83620.0,-10.0,264.0,220757.0,220757.0 -UNI,2014-11-25,83700.0,83700.0,83700.0,83700.0,995.0,60.0,50220.0,50220.0 -UNI,2014-11-24,84000.0,84000.0,75000.0,76125.0,-75.0,160.0,121800.0,121800.0 -UNI,2014-11-21,76700.0,76700.0,76700.0,76700.0,753.0,20.0,15340.0,15340.0 -UNI,2014-11-20,71000.0,73000.0,71000.0,71332.0,-712.0,182.0,129824.0,129824.0 -UNI,2014-11-17,76800.0,76800.0,76800.0,76800.0,990.0,10.0,7680.0,7680.0 -UNI,2014-11-14,77200.0,77200.0,69300.0,69881.0,-683.0,136.0,95038.0,95038.0 -UNI,2014-11-13,75000.0,75000.0,75000.0,75000.0,506.0,95.0,71250.0,71250.0 -UNI,2014-11-12,71900.0,71900.0,70000.0,71386.0,213.0,111.0,79239.0,79239.0 -UNI,2014-11-05,69900.0,69900.0,69900.0,69900.0,754.0,100.0,69900.0,69900.0 -UNI,2014-11-04,65000.0,65000.0,65000.0,65000.0,225.0,350.0,227500.0,227500.0 -UNI,2014-11-03,65000.0,65000.0,63300.0,63569.0,605.0,714.0,453883.0,453883.0 -UNI,2014-10-31,60000.0,60000.0,59500.0,59941.0,74.0,510.0,305700.0,305700.0 -UNI,2014-10-30,59500.0,59500.0,59500.0,59500.0,-403.0,10.0,5950.0,5950.0 -UNI,2014-10-27,60000.0,63000.0,60000.0,62000.0,-159.0,150.0,93000.0,93000.0 -UNI,2014-10-13,63000.0,63000.0,63000.0,63000.0,211.0,200.0,126000.0,126000.0 -UNI,2014-10-10,61700.0,61700.0,61700.0,61700.0,0.0,125.0,77125.0,77125.0 -UNI,2014-10-09,61700.0,61700.0,61700.0,61700.0,227.0,27.0,16659.0,16659.0 -UNI,2014-10-07,60000.0,61800.0,60000.0,60332.0,55.0,470.0,283560.0,283560.0 -UNI,2014-10-03,60000.0,60000.0,60000.0,60000.0,-196.0,400.0,240000.0,240000.0 -UNI,2014-10-02,61200.0,61200.0,61200.0,61200.0,-10.0,150.0,91800.0,91800.0 -UNI,2014-09-30,63900.0,63900.0,61000.0,61261.0,210.0,100.0,61261.0,61261.0 -UNI,2014-09-26,60000.0,60000.0,60000.0,60000.0,-180.0,150.0,90000.0,90000.0 -UNI,2014-09-23,61100.0,61100.0,61100.0,61100.0,-600.0,43.0,26273.0,26273.0 -UNI,2014-09-19,65000.0,65000.0,65000.0,65000.0,0.0,90.0,58500.0,58500.0 -UNI,2014-09-17,65000.0,65000.0,65000.0,65000.0,-516.0,10.0,6500.0,6500.0 -UNI,2014-09-11,69000.0,69000.0,68500.0,68538.0,291.0,40.0,27415.0,27415.0 -UNI,2014-09-10,66600.0,66600.0,66600.0,66600.0,990.0,45.0,29970.0,29970.0 -UNI,2014-09-05,60600.0,60600.0,60600.0,60600.0,-285.0,100.0,60600.0,60600.0 -UNI,2014-08-21,62000.0,63000.0,61000.0,62377.0,192.0,167.0,104170.0,104170.0 -UNI,2014-08-18,61200.0,61200.0,61200.0,61200.0,-286.0,189.0,115668.0,115668.0 -UNI,2014-08-15,63000.0,63000.0,63000.0,63000.0,995.0,70.0,44100.0,44100.0 -UNI,2014-08-07,57300.0,57300.0,57300.0,57300.0,288.0,100.0,57300.0,57300.0 -UNI,2014-07-29,56700.0,56700.0,55100.0,55698.0,-869.0,535.0,297985.0,297985.0 -UNI,2014-07-03,61000.0,61000.0,61000.0,61000.0,-841.0,150.0,91500.0,91500.0 -UNI,2014-07-02,66600.0,66600.0,66600.0,66600.0,-1000.0,50.0,33300.0,33300.0 -UNI,2014-05-29,74000.0,74000.0,74000.0,74000.0,931.0,5.0,3700.0,3700.0 -UNI,2014-05-28,67700.0,67700.0,67700.0,67700.0,289.0,150.0,101550.0,101550.0 -UNI,2014-05-07,65800.0,65800.0,65800.0,65800.0,-179.0,49.0,32242.0,32242.0 -UNI,2014-04-29,67000.0,67000.0,67000.0,67000.0,0.0,100.0,67000.0,67000.0 -UNI,2014-04-07,67000.0,67000.0,67000.0,67000.0,0.0,100.0,67000.0,67000.0 -UNI,2014-04-03,67000.0,67000.0,67000.0,67000.0,-290.0,80.0,53600.0,53600.0 -UNI,2014-03-21,69000.0,69000.0,69000.0,69000.0,299.0,20.0,13800.0,13800.0 -UNI,2014-03-19,67000.0,67000.0,67000.0,67000.0,0.0,34.0,22780.0,22780.0 -UNI,2014-03-18,67000.0,67000.0,67000.0,67000.0,-133.0,300.0,201000.0,201000.0 -UNI,2014-03-12,67900.0,67900.0,67900.0,67900.0,-12.0,76.0,51604.0,51604.0 -UNI,2014-03-06,67900.0,68000.0,67900.0,67981.0,-288.0,124.0,84296.0,84296.0 -UNI,2014-03-03,70000.0,70000.0,70000.0,70000.0,-278.0,280.0,196000.0,196000.0 -UNI,2014-02-27,72000.0,72000.0,72000.0,72000.0,0.0,80.0,57600.0,57600.0 -UNI,2014-02-24,72000.0,72000.0,72000.0,72000.0,-1000.0,50.0,36000.0,36000.0 -UNI,2014-01-08,80000.0,80000.0,80000.0,80000.0,0.0,180.0,144000.0,144000.0 USJE,2024-10-14,37000.0,37000.0,37000.0,37000.0,0.0,3.0,111000.0,111000.0 USJE,2024-10-03,37000.0,37000.0,37000.0,37000.0,193.0,5.0,185000.0,185000.0 USJE,2024-09-11,36300.0,36300.0,36300.0,36300.0,0.0,8.0,290400.0,290400.0 @@ -30208,45 +27537,8 @@ USJE,2015-03-10,17499.0,17499.0,17499.0,17499.0,-278.0,34.0,594966.0,594966.0 USJE,2015-03-09,18000.0,18000.0,18000.0,18000.0,-270.0,6.0,108000.0,108000.0 USJE,2015-02-11,18500.0,18500.0,18500.0,18500.0,-263.0,11.0,203500.0,203500.0 USJE,2015-01-22,19000.0,19000.0,19000.0,19000.0,-1685.0,1.0,19000.0,19000.0 -USJE,2014-11-20,22850.0,22850.0,22850.0,22850.0,156.0,10.0,228500.0,228500.0 -USJE,2014-10-10,22500.0,22500.0,22500.0,22500.0,227.0,9.0,202500.0,202500.0 -USJE,2014-10-08,22000.0,22000.0,22000.0,22000.0,0.0,1.0,22000.0,22000.0 -USJE,2014-10-07,22000.0,22000.0,22000.0,22000.0,0.0,40.0,880000.0,880000.0 -USJE,2014-10-02,22000.0,22000.0,22000.0,22000.0,0.0,5.0,110000.0,110000.0 -USJE,2014-09-30,22000.0,22000.0,22000.0,22000.0,-435.0,55.0,1210.0,1210000.0 -USJE,2014-09-29,23000.0,23000.0,23000.0,23000.0,1500.0,5.0,115000.0,115000.0 -USJE,2014-09-24,20000.0,20000.0,20000.0,20000.0,-817.0,6.0,120000.0,120000.0 -USJE,2014-09-15,21780.0,21780.0,21780.0,21780.0,2000.0,9.0,196020.0,196020.0 -USJE,2014-09-12,18150.0,18150.0,18150.0,18150.0,1000.0,1.0,18150.0,18150.0 -USJE,2014-09-11,16500.0,16500.0,16500.0,16500.0,1000.0,6.0,99000.0,99000.0 -USJE,2014-09-04,15000.0,15000.0,15000.0,15000.0,-164.0,5.0,75000.0,75000.0 -USJE,2014-09-02,15326.0,15326.0,15000.0,15250.77,-348.0,26.0,396520.0,396520.0 -USJE,2014-06-10,15800.0,15800.0,15800.0,15800.0,-125.0,12.0,189600.0,189600.0 -USJE,2014-05-22,16000.0,16000.0,16000.0,16000.0,127.0,5.0,80000.0,80000.0 -USJE,2014-05-21,15800.0,15800.0,15800.0,15800.0,-125.0,1.0,15800.0,15800.0 -USJE,2014-05-19,16000.0,16000.0,16000.0,16000.0,0.0,7.0,112000.0,112000.0 -USJE,2014-05-12,16000.0,16000.0,16000.0,16000.0,0.0,4.0,64000.0,64000.0 -USJE,2014-05-09,16000.0,16000.0,16000.0,16000.0,0.0,1.0,16000.0,16000.0 -USJE,2014-04-16,16000.0,16000.0,16000.0,16000.0,256.0,4.0,64000.0,64000.0 -USJE,2014-04-02,16000.0,16000.0,15000.0,15600.0,722.0,5.0,78000.0,78000.0 -USJE,2014-03-26,14550.0,14550.0,14550.0,14550.0,-300.0,2.0,29100.0,29100.0 -USJE,2014-03-18,15000.0,15000.0,15000.0,15000.0,0.0,3.0,45000.0,45000.0 -USJE,2014-03-14,15000.0,15000.0,15000.0,15000.0,-1.0,16.0,240000.0,240000.0 -USJE,2014-03-13,15001.0,15001.0,15001.0,15001.0,489.0,3.0,45003.0,45003.0 -USJE,2014-02-28,14301.0,14301.0,14301.0,14301.0,143.0,32.0,457632.0,457632.0 -USJE,2014-02-27,14100.0,14100.0,14100.0,14100.0,0.0,18.0,253800.0,253800.0 -USJE,2014-02-26,14100.0,14100.0,14100.0,14100.0,292.0,6.0,84600.0,84600.0 -USJE,2014-02-19,13700.0,13700.0,13700.0,13700.0,0.0,3.0,41100.0,41100.0 -USJE,2014-02-17,13700.0,13700.0,13700.0,13700.0,232.0,5.0,68500.0,68500.0 -USJE,2014-02-13,13390.0,13390.0,13390.0,13390.0,300.0,6.0,80340.0,80340.0 -USJE,2014-02-04,13000.0,13000.0,13000.0,13000.0,-1.0,4.0,52000.0,52000.0 -USJE,2014-01-29,13001.0,13001.0,13001.0,13001.0,-119.0,5.0,65005.0,65005.0 -USJE,2014-01-27,13158.0,13158.0,13158.0,13158.0,122.0,5.0,65790.0,65790.0 -USJE,2014-01-20,13000.0,13000.0,13000.0,13000.0,0.0,10.0,130000.0,130000.0 -USJE,2014-01-15,13000.0,13000.0,13000.0,13000.0,-370.0,50.0,650000.0,650000.0 -USJE,2014-01-14,13500.0,13500.0,13500.0,13500.0,-357.0,10.0,135000.0,135000.0 -USJE,2014-01-10,14000.0,14000.0,14000.0,14000.0,769.0,10.0,140000.0,140000.0 VARG,2021-12-28,13100.0,13100.0,13100.0,13100.0,-6257.0,345.9,45312.9,45312900.0 +VITA,2025-01-13,11002.0,11002.0,11002.0,11002.0,2.0,5.0,55010.0,55010.0 VITA,2024-12-20,11000.0,11000.0,11000.0,11000.0,730.0,4.0,44000.0,3509000.0 VITA,2024-12-17,10252.0,10252.0,10252.0,10252.0,-680.0,10.0,102520.0,102520.0 VITA,2024-12-10,11000.0,11000.0,11000.0,11000.0,890.0,30.0,330000.0,330000.0 @@ -30528,43 +27820,6 @@ VITA,2015-02-09,9001.0,9001.0,9001.0,9001.0,465.0,12.0,108012.0,108012.0 VITA,2015-02-03,8601.0,8601.0,8601.0,8601.0,-443.0,8.0,68808.0,68808.0 VITA,2015-01-15,9000.0,9000.0,9000.0,9000.0,0.0,15.0,135000.0,135000.0 VITA,2015-01-13,9000.0,9000.0,9000.0,9000.0,-1.0,5.0,45000.0,45000.0 -VITA,2014-12-29,9001.0,9001.0,9001.0,9001.0,1.0,9.0,81009.0,81009.0 -VITA,2014-12-25,9000.0,9000.0,9000.0,9000.0,0.0,4.0,36000.0,36000.0 -VITA,2014-12-24,9000.0,9000.0,9000.0,9000.0,465.0,30.0,270000.0,270000.0 -VITA,2014-12-22,8600.0,8600.0,8600.0,8600.0,0.0,10.0,86000.0,86000.0 -VITA,2014-12-18,8600.0,8600.0,8600.0,8600.0,0.0,15.0,129000.0,129000.0 -VITA,2014-12-16,8600.0,8600.0,8600.0,8600.0,0.0,11.0,94600.0,94600.0 -VITA,2014-12-15,8600.0,8600.0,8600.0,8600.0,112.0,27.0,232200.0,232200.0 -VITA,2014-12-09,8505.0,8505.0,8505.0,8505.0,6.0,3.0,25515.0,25515.0 -VITA,2014-12-02,8500.0,8500.0,8500.0,8500.0,0.0,25.0,212500.0,212500.0 -VITA,2014-12-01,8500.0,8500.0,8500.0,8500.0,0.0,17.0,144500.0,144500.0 -VITA,2014-11-25,8500.0,8500.0,8500.0,8500.0,0.0,50.0,425000.0,425000.0 -VITA,2014-11-18,8500.0,8500.0,8500.0,8500.0,0.0,5.0,42500.0,42500.0 -VITA,2014-11-17,8500.0,8500.0,8500.0,8500.0,119.0,50.0,425000.0,425000.0 -VITA,2014-11-13,8400.0,8400.0,8400.0,8400.0,0.0,54.0,453600.0,453600.0 -VITA,2014-11-04,8400.0,8400.0,8400.0,8400.0,133.0,5.0,42000.0,42000.0 -VITA,2014-10-31,8290.0,8290.0,8290.0,8290.0,296.0,14.0,116060.0,116060.0 -VITA,2014-10-29,8052.0,8052.0,8052.0,8052.0,316.0,7.0,56364.0,56364.0 -VITA,2014-10-28,7805.0,7805.0,7805.0,7805.0,135.0,30.0,234150.0,234150.0 -VITA,2014-10-27,7701.0,7701.0,7701.0,7701.0,1.0,38.0,292638.0,292638.0 -VITA,2014-10-24,7700.0,7700.0,7700.0,7700.0,-3.0,2.0,15400.0,15400.0 -VITA,2014-10-15,7702.0,7702.0,7702.0,7702.0,134.0,15.0,115530.0,115530.0 -VITA,2014-10-10,7600.0,7600.0,7600.0,7600.0,-45.0,6.0,45600.0,45600.0 -VITA,2014-10-08,7634.0,7634.0,7634.0,7634.0,751.0,2.0,15268.0,15268.0 -VITA,2014-10-03,7101.0,7101.0,7101.0,7101.0,678.0,5.0,35505.0,35505.0 -VITA,2014-10-02,6650.0,6650.0,6650.0,6650.0,391.0,2.0,13300.0,13300.0 -VITA,2014-09-22,6400.0,6400.0,6400.0,6400.0,-154.0,3.0,19200.0,19200.0 -VITA,2014-09-12,6500.0,6500.0,6500.0,6500.0,156.0,4.0,26000.0,26000.0 -VITA,2014-08-21,6400.0,6400.0,6400.0,6400.0,667.0,5.0,32000.0,32000.0 -VITA,2014-07-25,6000.0,6000.0,6000.0,6000.0,0.0,31.0,186000.0,186000.0 -VITA,2014-07-23,6000.0,6000.0,6000.0,6000.0,169.0,11.0,66000.0,66000.0 -VITA,2014-07-22,5900.0,5900.0,5900.0,5900.0,84.0,5.0,29500.0,29500.0 -VITA,2014-06-04,5851.0,5851.0,5851.0,5851.0,-248.0,4.0,23404.0,23404.0 -VITA,2014-04-29,6000.0,6000.0,6000.0,6000.0,0.0,8.0,48000.0,48000.0 -VITA,2014-03-04,6000.0,6000.0,6000.0,6000.0,1998.0,189.0,1134.0,1134000.0 -VITA,2014-02-14,5001.0,5001.0,5001.0,5001.0,2.0,27.0,135027.0,135027.0 -VITA,2014-01-27,5000.0,5000.0,5000.0,5000.0,0.0,6.0,30000.0,30000.0 -VITA,2014-01-22,5000.0,5000.0,5000.0,5000.0,-20.0,20.0,100000.0,100000.0 VROS,2023-06-28,7838.0,7838.0,7838.0,7838.0,0.0,116.0,909208.0,909208.0 VROS,2023-04-11,7838.0,7838.0,7838.0,7838.0,-2162.0,80.0,627040.0,627040.0 VROS,2022-01-03,10000.0,10000.0,10000.0,10000.0,0.0,248.0,2480.0,2480000.0 @@ -30586,11 +27841,6 @@ VROS,2017-07-25,14000.0,14000.0,14000.0,14000.0,0.0,20.0,280000.0,280000.0 VROS,2017-07-21,14000.0,14000.0,14000.0,14000.0,51404.0,52.0,728000.0,728000.0 VROS,2016-11-18,2280.0,2280.0,2280.0,2280.0,-298.0,8.0,18240.0,18240.0 VROS,2015-02-12,2350.0,2350.0,2350.0,2350.0,-3974.0,36.0,84600.0,84600.0 -VROS,2014-12-23,3900.0,3900.0,3900.0,3900.0,0.0,8.0,31200.0,31200.0 -VROS,2014-04-09,3900.0,3900.0,3900.0,3900.0,209.0,328.0,1279.2,1279200.0 -VROS,2014-04-08,3820.0,3820.0,3820.0,3820.0,-2360.0,4.0,15280.0,15280.0 -VROS,2014-01-20,5000.0,5000.0,5000.0,5000.0,0.0,5.0,25000.0,25000.0 -VROS,2014-01-16,5000.0,5000.0,5000.0,5000.0,-4273.0,8.0,40000.0,40000.0 VSC,2024-06-12,30900.0,30900.0,30900.0,30900.0,0.0,297.0,91773.0,91773.0 VSC,2023-08-10,30900.0,30900.0,30900.0,30900.0,0.0,1.0,309000.0,309000.0 VSC,2023-07-03,30900.0,30900.0,30900.0,30900.0,0.0,1.0,309000.0,309000.0 @@ -30602,7 +27852,6 @@ VSC,2021-12-13,30900.0,30900.0,30900.0,30900.0,0.0,1.196,369564.0,369564.0 VSC,2021-03-16,30900.0,30900.0,30900.0,30900.0,14524.0,1.391,429819.0,429819.0 VSC,2018-05-11,12600.0,12600.0,12600.0,12600.0,0.0,1.052,132552.0,132552.0 VSC,2018-01-30,12600.0,12600.0,12600.0,12600.0,244.0,1.172,147672.0,147672.0 -VSC,2014-03-03,12300.0,12300.0,12300.0,12300.0,250.0,833.0,102459.0,102459.0 VTKS,2022-03-04,1002.0,1002.0,1002.0,1002.0,298.0,1.165,1167.33,1167330.0 VTKS,2020-06-25,97300.0,97300.0,97300.0,97300.0,296.0,810.0,788130.0,788130.0 VTKS,2019-04-11,94500.0,94500.0,94500.0,94500.0,0.0,105.0,99225.0,99225.0 @@ -30616,16 +27865,6 @@ VTKS,2015-11-16,94500.0,94500.0,94500.0,94500.0,0.0,47.0,44415.0,44415.0 VTKS,2015-07-30,94500.0,94500.0,94500.0,94500.0,0.0,143.0,135135.0,135135.0 VTKS,2015-05-08,94500.0,94500.0,94500.0,94500.0,0.0,101.0,95445.0,95445.0 VTKS,2015-01-13,94500.0,94500.0,94500.0,94500.0,0.0,114.0,107730.0,107730.0 -VTKS,2014-11-03,94500.0,94500.0,94500.0,94500.0,0.0,107.0,101115.0,101115.0 -VTKS,2014-09-22,94500.0,94500.0,94500.0,94500.0,0.0,320.0,302400.0,302400.0 -VTKS,2014-06-10,94500.0,94500.0,94500.0,94500.0,0.0,293.0,276885.0,276885.0 -VTKS,2014-05-28,94500.0,94500.0,94500.0,94500.0,0.0,44.0,41580.0,41580.0 -VTKS,2014-04-02,94500.0,94500.0,94500.0,94500.0,0.0,380.0,359100.0,359100.0 -VTKS,2014-03-14,94500.0,94500.0,94500.0,94500.0,0.0,90.0,85050.0,85050.0 -VTKS,2014-03-13,94500.0,94500.0,94500.0,94500.0,0.0,171.0,161595.0,161595.0 -VTKS,2014-03-12,94500.0,94500.0,94500.0,94500.0,0.0,253.0,239085.0,239085.0 -VTKS,2014-03-11,94500.0,94500.0,94500.0,94500.0,-2235.0,196.0,185220.0,185220.0 -VTKS,2014-01-10,1217.0,1217.0,1217.0,1217.0,3086.0,4.296,5228.232,5228232.0 ZAS,2023-04-25,2700.0,2700.0,2700.0,2700.0,0.0,13.749,371223.0,371223.0 ZAS,2023-02-13,2700.0,2700.0,2700.0,2700.0,-9129.0,13.749,371223.0,371223.0 ZAS,2015-05-05,31000.0,31000.0,31000.0,31000.0,0.0,713.0,221030.0,221030.0 @@ -30768,20 +28007,10 @@ ZILU,2015-12-03,6000.0,6000.0,6000.0,6000.0,169.0,2.1,126000.0,126000.0 ZILU,2015-11-02,5900.0,5900.0,5900.0,5900.0,-167.0,1.126,66434.0,66434.0 ZILU,2015-10-02,6000.0,6000.0,6000.0,6000.0,-3333.0,500.0,30000.0,30000.0 ZILU,2015-03-24,9000.0,9000.0,9000.0,9000.0,0.0,250.0,22500.0,22500.0 -ZILU,2014-11-17,9000.0,9000.0,9000.0,9000.0,0.0,218.0,19620.0,19620.0 -ZIMS,2023-04-07,1360.0,1360.0,1360.0,1360.0,726.0,111.0,150960.0,3276240.0 -ZIMS,2021-03-01,1268.0,1268.0,1268.0,1268.0,0.0,23.0,29164.0,29164.0 -ZIMS,2021-01-25,1268.0,1268.0,1268.0,1268.0,0.0,40.0,50720.0,50720.0 -ZIMS,2021-01-20,1268.0,1268.0,1268.0,1268.0,-298.0,433.0,549044.0,549044.0 -ZIMS,2017-03-13,1307.0,1307.0,1307.0,1307.0,626.0,40.0,52280.0,52280.0 -ZIMS,2015-04-28,1230.0,1230.0,1230.0,1230.0,0.0,10.0,12300.0,12300.0 -ZIMS,2015-04-23,1230.0,1230.0,1230.0,1230.0,0.0,16.0,19680.0,19680.0 -ZIMS,2014-10-07,1230.0,1230.0,1230.0,1230.0,-6667.0,10.0,12300.0,12300.0 ZKAR,2023-05-15,61500.0,61500.0,61500.0,61500.0,0.0,2.057,1265.055,1265055.0 ZKAR,2023-04-27,61500.0,61500.0,61500.0,61500.0,-3660.0,542.0,333330.0,333330.0 ZKAR,2020-08-13,97000.0,97000.0,97000.0,97000.0,0.0,542.0,525740.0,525740.0 ZKAR,2015-03-27,97000.0,97000.0,97000.0,97000.0,-300.0,191.0,185270.0,185270.0 -ZKAR,2014-01-21,1000.0,1000.0,1000.0,1000.0,-8296.0,2.735,2735.0,2735000.0 ZPKO,2024-11-20,3610.0,3610.0,3610.0,3610.0,0.0,44.0,158840.0,158840.0 ZPKO,2024-11-14,3610.0,3610.0,3610.0,3610.0,0.0,38.0,137180.0,137180.0 ZPKO,2024-11-07,3610.0,3610.0,3610.0,3610.0,0.0,10.0,36100.0,36100.0 @@ -31096,50 +28325,6 @@ ZPKO,2015-02-11,1732.0,1732.0,1732.0,1732.0,0.0,21.0,36372.0,36372.0 ZPKO,2015-02-10,1732.0,1732.0,1732.0,1732.0,-297.0,8.0,13856.0,13856.0 ZPKO,2015-02-05,1785.0,1785.0,1785.0,1785.0,-299.0,33.0,58905.0,58905.0 ZPKO,2015-01-26,1840.0,1840.0,1840.0,1840.0,0.0,6.0,11040.0,11040.0 -ZPKO,2014-12-23,1840.0,1840.0,1840.0,1840.0,-2000.0,8.0,14720.0,14720.0 -ZPKO,2014-12-02,2300.0,2300.0,2300.0,2300.0,44.0,170.0,391000.0,391000.0 -ZPKO,2014-11-27,2290.0,2290.0,2290.0,2290.0,-297.0,19.0,43510.0,43510.0 -ZPKO,2014-11-06,2360.0,2360.0,2360.0,2360.0,0.0,7.0,16520.0,16520.0 -ZPKO,2014-11-04,2360.0,2360.0,2360.0,2360.0,-709.0,94.0,221840.0,221840.0 -ZPKO,2014-10-17,2540.0,2540.0,2540.0,2540.0,275.0,50.0,127000.0,127000.0 -ZPKO,2014-10-16,2472.0,2472.0,2472.0,2472.0,300.0,61.0,150792.0,150792.0 -ZPKO,2014-10-08,2400.0,2400.0,2400.0,2400.0,-204.0,17.0,40800.0,40800.0 -ZPKO,2014-10-02,2450.0,2450.0,2450.0,2450.0,208.0,456.0,1117.2,1117200.0 -ZPKO,2014-09-19,2400.0,2400.0,2400.0,2400.0,0.0,45.0,108000.0,108000.0 -ZPKO,2014-09-18,2400.0,2400.0,2400.0,2400.0,-204.0,14.0,33600.0,33600.0 -ZPKO,2014-09-09,2450.0,2450.0,2450.0,2450.0,0.0,20.0,49000.0,49000.0 -ZPKO,2014-09-05,2450.0,2450.0,2450.0,2450.0,208.0,100.0,245000.0,245000.0 -ZPKO,2014-09-01,2400.0,2400.0,2400.0,2400.0,0.0,9.0,21600.0,21600.0 -ZPKO,2014-08-19,2400.0,2400.0,2400.0,2400.0,0.0,32.0,76800.0,76800.0 -ZPKO,2014-07-31,2400.0,2400.0,2400.0,2400.0,0.0,23.0,55200.0,55200.0 -ZPKO,2014-07-01,2400.0,2400.0,2400.0,2400.0,-291.0,25.0,60000.0,60000.0 -ZPKO,2014-06-17,2472.0,2472.0,2472.0,2472.0,300.0,15.0,37080.0,37080.0 -ZPKO,2014-06-10,2400.0,2400.0,2400.0,2400.0,0.0,7.0,16800.0,16800.0 -ZPKO,2014-05-28,2400.0,2400.0,2400.0,2400.0,0.0,13.0,31200.0,31200.0 -ZPKO,2014-05-07,2400.0,2400.0,2400.0,2400.0,-678.0,5.0,12000.0,12000.0 -ZPKO,2014-04-25,2575.0,2575.0,2570.0,2574.69,7.0,161.0,414525.0,414525.0 -ZPKO,2014-04-24,2575.0,2575.0,2550.0,2573.01,-8.0,815.0,2097.0,2097000.0 -ZPKO,2014-04-04,2575.0,2575.0,2575.0,2575.0,0.0,416.0,1071.2,1071200.0 -ZPKO,2014-04-03,2575.0,2575.0,2575.0,2575.0,0.0,185.0,476375.0,476375.0 -ZPKO,2014-04-01,2575.0,2575.0,2575.0,2575.0,0.0,500.0,1287.5,1287500.0 -ZPKO,2014-03-31,2575.0,2575.0,2575.0,2575.0,0.0,86.0,221450.0,221450.0 -ZPKO,2014-03-18,2575.0,2575.0,2575.0,2575.0,0.0,30.0,77250.0,77250.0 -ZPKO,2014-03-17,2575.0,2575.0,2575.0,2575.0,0.0,16.0,41200.0,41200.0 -ZPKO,2014-03-07,2575.0,2575.0,2575.0,2575.0,0.0,250.0,643750.0,643750.0 -ZPKO,2014-03-04,2575.0,2575.0,2575.0,2575.0,0.0,727.0,1872.025,1872025.0 -ZPKO,2014-02-27,2575.0,2575.0,2575.0,2575.0,0.0,433.0,1114.975,1114975.0 -ZPKO,2014-02-26,2575.0,2575.0,2575.0,2575.0,0.0,363.0,934725.0,934725.0 -ZPKO,2014-02-25,2575.0,2575.0,2575.0,2575.0,0.0,11.0,28325.0,28325.0 -ZPKO,2014-02-19,2575.0,2575.0,2575.0,2575.0,0.0,50.0,128750.0,128750.0 -ZPKO,2014-02-18,2575.0,2575.0,2575.0,2575.0,0.0,264.0,679800.0,679800.0 -ZPKO,2014-02-17,2575.0,2575.0,2575.0,2575.0,0.0,45.0,115875.0,115875.0 -ZPKO,2014-02-06,2575.0,2575.0,2575.0,2575.0,0.0,175.0,450625.0,450625.0 -ZPKO,2014-02-03,2575.0,2575.0,2575.0,2575.0,0.0,35.0,90125.0,90125.0 -ZPKO,2014-01-28,2575.0,2575.0,2575.0,2575.0,0.0,27.0,69525.0,69525.0 -ZPKO,2014-01-21,2575.0,2575.0,2575.0,2575.0,0.0,80.0,206000.0,206000.0 -ZPKO,2014-01-20,2575.0,2575.0,2575.0,2575.0,0.0,66.0,169950.0,169950.0 -ZPKO,2014-01-16,2575.0,2575.0,2575.0,2575.0,0.0,130.0,334750.0,334750.0 -ZPKO,2014-01-15,2575.0,2575.0,2575.0,2575.0,300.0,55.0,141625.0,141625.0 ZPOG,2024-11-20,3000.0,3000.0,3000.0,3000.0,-5041.0,15.0,45000.0,45000.0 ZPOG,2024-11-11,6050.0,6050.0,6050.0,6050.0,17513.0,1.0,6050.0,2007290.0 ZPOG,2024-08-08,2199.0,2199.0,2199.0,2199.0,-296.0,403.0,886197.0,886197.0 @@ -31170,7 +28355,5 @@ ZPOG,2020-01-21,1800.0,1800.0,1800.0,1800.0,0.0,167.0,300600.0,300600.0 ZPOG,2020-01-17,1800.0,1800.0,1800.0,1800.0,-1000.0,50.0,90000.0,90000.0 ZPOG,2015-12-16,2000.0,2000.0,2000.0,2000.0,-244.0,10.0,20000.0,20000.0 ZSIL,2024-12-19,8000.0,8000.0,8000.0,8000.0,0.0,7.8,624000.0,624000.0 -ZUAS,2015-12-07,2100.0,2100.0,2100.0,2100.0,0.0,495.0,1039.5,1039500.0 -ZUAS,2015-11-19,2100.0,2100.0,2100.0,2100.0,-278.0,559.0,1173.9,1173900.0 -ZUAS,2015-09-30,2160.0,2160.0,2160.0,2160.0,330.0,381.0,822960.0,822960.0 -ZUAS,2014-12-19,2091.0,2091.0,2091.0,2091.0,-297.0,144.0,301104.0,301104.0 +ALK,2025-01-10,28600.0,29000.0,28550.0,28596.28,40.0,1318.0,37689.897,44814897.0 +KMB,2024-12-26,28249.0,28498.0,28200.0,28265.78,23.0,1111.0,31403.286,31403286.0