Click to open menu	Search:		TA		NY	Company Name:		Category:

Tel Aviv Exchange - Tel Aviv 35 index option

Data delayed 20 minutes.

449 records found

Expiry Date Strike price Call/ Put Timestamp/ trading stage Last price points* Today's change Change %   Turnover NIS '000s Today's high Today's low Open positions Percentage change             T35-C000001M405 21/05/2024   197,276.00 -852.0000 -0.43% 0.00     55.00 --- T35-C001520M405 21/05/2024   45,538.00 -869.0000 -1.87% 0.00     2.00 --- T35-P001520M405 21/05/2024   5.00 +1.00 +25.00% 0.01 1.00 1.00 959.00 --- T35-C001530M405 21/05/2024   44,534.00 -870.000 -1.92% 0.00     --- --- T35-P001530M405 21/05/2024   0.00 0.00 0.00% 0.00     47.00 --- T35-C001540M405 21/05/2024   43,536.00 -869.0000 -1.96% 0.00     --- --- T35-P001540M405 21/05/2024   0.00 0.00 +9,999.99% 0.00 1.00 1.00 94.00 --- T35-C001550M405 21/05/2024   42,537.00 -869.0000 -2.00% 0.00     --- --- T35-P001550M405 21/05/2024   0.00 0.00 0.00% 0.00     13.00 --- T35-C001560M405 21/05/2024   41,538.00 -870.000 -2.05% 0.00     --- --- T35-P001560M405 21/05/2024   0.00 0.00 +9,999.99% 0.00 1.00 1.00 53.00 --- T35-C001570M405 21/05/2024   40,539.00 -870.000 -2.10% 0.00     --- --- T35-P001570M405 21/05/2024   0.00 0.00 0.00% 0.00     49.00 --- T35-C001580M405 21/05/2024   39,542.00 -871.0000 -2.16% 0.00     --- --- T35-P001580M405 21/05/2024   2.00 -1.00 -33.33% 0.00     104.00 --- T35-C001590M405 21/05/2024   38,541.00 -870.000 -2.21% 0.00     --- --- T35-P001590M405 21/05/2024   0.00 0.00 +9,999.99% 0.00 1.00 1.00 76.00 --- T35-C001600M405 21/05/2024   37,544.00 -871.0000 -2.27% 0.00     2.00 --- T35-P001600M405 21/05/2024   2.00 -1.00 -33.33% 0.00 1.00 1.00 583.00 --- T35-C001610M405 21/05/2024   36,543.00 -873.0000 -2.33% 0.00     --- --- T35-P001610M405 21/05/2024   1.00 -2.00 -66.67% 0.00     142.00 --- T35-C001620M405 21/05/2024   35,544.00 -873.0000 -2.40% 139.35 34,950.00 34,700.00 --- --- T35-P001620M405 21/05/2024   1.00 -2.00 -66.67% 0.00     26.00 --- T35-C001630M405 21/05/2024   34,546.00 -872.0000 -2.46% 0.00     3.00 --- T35-P001630M405 21/05/2024   1.00 -2.00 -66.67% 0.00     193.00 --- T35-C001640M405 21/05/2024   33,547.00 -873.0000 -2.54% 0.00     --- --- T35-P001640M405 21/05/2024   1.00 -2.00 -66.67% 0.00     76.00 --- T35-C001650M405 21/05/2024   32,549.00 -873.0000 -2.61% 69.60 34,950.00 34,650.00 4.00 --- T35-P001650M405 21/05/2024   2.00 -2.00 -50.00% 0.00     211.00 --- T35-C001660M405 21/05/2024   31,550.00 -873.0000 -2.69% 0.00     3.00 --- T35-P001660M405 21/05/2024   2.00 -2.00 -50.00% 0.00     137.00 --- T35-C001670M405 21/05/2024   30,551.00 -873.0000 -2.78% 0.00     3.00 --- T35-P001670M405 21/05/2024   2.00 -2.00 -50.00% 0.00     63.00 --- T35-C001680M405 21/05/2024   29,553.00 -873.0000 -2.87% 0.00     2.00 --- T35-P001680M405 21/05/2024   3.00 -2.00 -40.00% 0.00     108.00 --- T35-C001690M405 21/05/2024   28,555.00 -873.0000 -2.97% 0.00     4.00 --- T35-P001690M405 21/05/2024   4.00 -2.00 -33.33% 0.00     182.00 --- T35-C001700M405 21/05/2024   27,555.00 -875.0000 -3.08% 0.00     6.00 --- T35-P001700M405 21/05/2024   3.00 -3.00 -50.00% 0.08 6.00 3.00 794.00 --- T35-C001710M405 21/05/2024   26,557.00 -875.0000 -3.19% 0.00     2.00 --- T35-P001710M405 21/05/2024   4.00 -3.00 -42.86% 0.03 4.00 4.00 419.00 --- T35-C001720M405 21/05/2024   25,559.00 -874.0000 -3.31% 52.55 26,450.00 26,100.00 3,915.00 --- T35-P001720M405 21/05/2024   5.00 -2.00 -28.57% 0.02 5.00 5.00 4,214.00 --- T35-C001730M405 21/05/2024   24,560.00 -874.0000 -3.44% 0.00     7.00 --- T35-P001730M405 21/05/2024   5.00 -2.00 -28.57% 0.03 6.00 5.00 384.00 --- T35-C001740M405 21/05/2024   23,562.00 -876.0000 -3.58% 0.00     6.00 --- T35-P001740M405 21/05/2024   6.00 -4.00 -40.00% 0.04 8.00 8.00 491.00 --- T35-C001750M405 21/05/2024   22,562.00 -879.0000 -3.75% 0.00     7.00 --- T35-P001750M405 21/05/2024   5.00 -7.00 -58.33% 0.02 11.00 11.00 919.00 --- T35-C001760M405 21/05/2024   21,565.00 -879.0000 -3.92% 0.00     3.00 --- T35-P001760M405 21/05/2024   7.00 -7.00 -50.00% 0.46 13.00 6.00 1,678.00 --- T35-C001770M405 21/05/2024   20,567.00 -880.000 -4.10% 40.65 20,400.00 20,250.00 211.00 --- T35-P001770M405 21/05/2024   8.00 -7.00 -46.67% 0.28 14.00 8.00 713.00 --- T35-C001780M405 21/05/2024   19,572.00 -879.0000 -4.30% 0.00     6.00 --- T35-P001780M405 21/05/2024   12.00 -6.00 -33.33% 0.47 16.00 11.00 691.00 --- T35-C001790M405 21/05/2024   18,597.00 -859.0000 -4.42% 0.00     7.00 --- T35-P001790M405 21/05/2024   35.00 +13.00 +59.09% 0.78 20.00 14.00 656.00 --- T35-C001800M405 21/05/2024   17,576.00 -883.0000 -4.78% 0.00     58.00 --- T35-P001800M405 21/05/2024   14.00 -10.00 -41.67% 4.40 24.00 14.00 1,529.00 --- T35-C001810M405 21/05/2024   16,581.00 -887.0000 -5.08% 0.00     6.00 --- T35-P001810M405 21/05/2024   18.00 -14.000 -43.75% 1.07 28.00 14.00 1,142.00 --- T35-C001820M405 21/05/2024   15,584.00 -891.0000 -5.41% 16.30 16,300.00 16,300.00 9.00 --- T35-P001820M405 21/05/2024   20.00 -18.000 -47.37% 5.48 36.00 20.00 1,543.00 --- T35-C001830M405 21/05/2024   14,596.00 -894.0000 -5.77% 0.00     13.00 --- T35-P001830M405 21/05/2024   31.00 -21.000 -40.38% 9.44 46.00 26.00 1,741.00 --- T35-C001840M405 21/05/2024   13,610.00 -898.0000 -6.19% 0.00     22.00 --- T35-P001840M405 21/05/2024   44.00 -24.000 -35.29% 18.95 60.00 38.00 1,991.00 --- T35-C001850M405 21/05/2024   12,635.00 -898.0000 -6.64% 0.00     25.00 --- T35-P001850M405 21/05/2024   68.00 -24.000 -26.09% 32.83 96.00 50.00 5,920.00 --- T35-C001860M405 21/05/2024   11,672.00 -890.000 -7.08% 0.00     28.00 --- T35-P001860M405 21/05/2024   103.000 -17.000 -14.17% 113.67 125.000 68.00 1,876.00 --- T35-C001870M405 21/05/2024   10,718.00 -881.0000 -7.60% 0.00     20.00 --- T35-P001870M405 21/05/2024   148.000 -8.00 -5.13% 110.33 180.00 94.00 1,512.00 --- T35-C001880M405 21/05/2024   9,764.00 -890.000 -8.35% 32.37 11,250.00 9,870.00 199.00 --- T35-P001880M405 21/05/2024   193.000 -17.000 -8.10% 243.46 250.00 125.000 2,134.00 --- T35-C001890M405 21/05/2024   8,852.00 -856.0000 -8.82% 0.00     3,058.00 --- T35-P001890M405 21/05/2024   280.00 +17.00 +6.46% 298.66 350.00 170.00 5,677.00 --- T35-C001900M405 21/05/2024   7,928.00 -879.0000 -9.98% 109.02 10,010.00 8,050.00 2,390.00 --- T35-P001900M405 21/05/2024   355.00 -5.00 -1.39% 297.33 460.00 220.00 4,155.00 --- T35-C001910M405 21/05/2024   7,044.00 -854.0000 -10.81% 23.91 7,970.00 7,970.00 1,410.00 --- T35-P001910M405 21/05/2024   470.00 +20.00 +4.44% 383.97 600.00 300.00 3,856.00 --- T35-C001920M405 21/05/2024   6,185.00 -834.0000 -11.88% 286.67 8,190.00 5,800.00 9,396.00 --- T35-P001920M405 21/05/2024   610.00 +40.00 +7.02% 556.76 780.00 370.00 11,797.00 --- T35-C001930M405 21/05/2024   5,382.00 -766.0000 -12.46% 815.13 6,900.00 4,690.00 2,050.00 --- T35-P001930M405 21/05/2024   806.00 +108.000 +15.47% 1,060.66 1,000.00 450.00 3,732.00 --- T35-C001940M405 21/05/2024   4,591.00 -814.0000 -15.06% 405.46 6,000.00 3,950.00 1,540.00 --- T35-P001940M405 21/05/2024   1,014.00 +144.000 +16.55% 1,421.72 1,250.00 550.00 2,562.00 --- T35-C001950M405 21/05/2024   3,743.00 -752.0000 -16.73% 1,689.44 5,590.00 3,240.00 2,834.00 --- T35-P001950M405 21/05/2024   1,250.00 +207.00 +19.85% 1,708.22 1,600.00 690.00 3,392.00 --- T35-C001960M405 21/05/2024   3,080.00 -740.000 -19.37% 2,885.64 4,800.00 2,630.00 2,242.00 --- T35-P001960M405 21/05/2024   1,550.00 +258.00 +19.97% 3,602.68 1,930.00 860.00 4,021.00 --- T35-C001970M405 21/05/2024   2,435.00 -703.0000 -22.40% 3,921.65 4,080.00 2,000.00 2,489.00 --- T35-P001970M405 21/05/2024   1,910.00 +356.00 +22.91% 2,672.83 2,370.00 1,040.00 2,334.00 --- T35-C001980M405 21/05/2024   1,845.00 -620.000 -25.15% 4,157.20 3,380.00 1,530.00 1,842.00 --- T35-P001980M405 21/05/2024   2,340.00 +410.00 +21.24% 4,755.84 2,900.00 1,280.00 2,343.00 --- T35-C001990M405 21/05/2024   1,365.00 -533.0000 -28.08% 3,394.79 2,650.00 1,160.00 2,413.00 --- T35-P001990M405 21/05/2024   2,870.00 +528.00 +22.54% 3,219.42 3,450.00 1,630.00 2,902.00 --- T35-C002000M405 21/05/2024   991.00 -446.0000 -31.04% 5,314.54 2,060.00 820.00 3,830.00 --- T35-P002000M405 21/05/2024   3,500.00 +625.00 +21.74% 3,636.31 4,170.00 1,900.00 1,739.00 --- T35-C002010M405 21/05/2024   710.00 -340.000 -32.38% 1,845.88 1,500.00 560.00 1,548.00 --- T35-P002010M405 21/05/2024   4,195.00 +700.00 +20.03% 2,462.72 4,810.00 2,500.00 1,140.00 --- T35-C002020M405 21/05/2024   480.00 -282.0000 -37.01% 1,116.00 1,100.00 390.00 1,622.00 --- T35-P002020M405 21/05/2024   5,110.00 +895.00 +21.23% 1,652.72 5,620.00 3,200.00 993.00 --- T35-C002030M405 21/05/2024   335.00 -200.00 -37.38% 1,312.91 770.00 260.00 1,664.00 --- T35-P002030M405 21/05/2024   5,749.00 +675.00 +13.30% 456.63 6,490.00 3,950.00 512.00 --- T35-C002040M405 21/05/2024   225.00 -148.0000 -39.68% 440.94 550.00 170.00 1,782.00 --- T35-P002040M405 21/05/2024   6,638.00 +728.00 +12.32% 229.01 7,510.00 4,800.00 373.00 --- T35-C002050M405 21/05/2024   146.000 -120.000 -45.11% 250.10 380.00 110.00 1,851.00 --- T35-P002050M405 21/05/2024   7,558.00 +756.00 +11.11% 130.22 8,200.00 5,400.00 230.00 --- T35-C002060M405 21/05/2024   89.00 -91.000 -50.56% 184.30 280.00 70.00 1,609.00 --- T35-P002060M405 21/05/2024   8,500.00 +785.00 +10.17% 7.60 7,600.00 7,600.00 107.00 --- T35-C002070M405 21/05/2024   59.00 -66.000 -52.80% 27.39 170.00 48.00 1,117.00 --- T35-P002070M405 21/05/2024   9,469.00 +810.00 +9.35% 0.00     75.00 --- T35-C002080M405 21/05/2024   41.00 -47.000 -53.41% 30.99 125.000 32.00 1,407.00 --- T35-P002080M405 21/05/2024   10,450.00 +829.00 +8.62% 0.00     16.00 --- T35-C002090M405 21/05/2024   31.00 -30.00 -49.18% 13.72 88.00 26.00 1,251.00 --- T35-P002090M405 21/05/2024   11,439.00 +846.00 +7.99% 0.00     29.00 --- T35-C002100M405 21/05/2024   22.00 -22.000 -50.00% 8.10 60.00 18.00 1,781.00 --- T35-P002100M405 21/05/2024   12,429.00 +855.00 +7.39% 0.00     19.00 --- T35-C002110M405 21/05/2024   14.00 -16.000 -53.33% 3.72 56.00 12.00 1,084.00 --- T35-P002110M405 21/05/2024   13,420.00 +861.00 +6.86% 0.00     4.00 --- T35-C002120M405 21/05/2024   12.00 -8.00 -40.00% 2.34 40.00 10.00 830.00 --- T35-P002120M405 21/05/2024   14,417.00 +869.00 +6.41% 0.00     8.00 --- T35-C002130M405 21/05/2024   9.00 -7.00 -43.75% 0.65 24.00 9.00 420.00 --- T35-P002130M405 21/05/2024   15,413.00 +870.00 +5.98% 0.00     3.00 --- T35-C002140M405 21/05/2024   7.00 -5.00 -41.67% 0.35 11.00 6.00 558.00 --- T35-P002140M405 21/05/2024   16,409.00 +871.00 +5.61% 0.00     3.00 --- T35-C002150M405 21/05/2024   6.00 -2.00 -25.00% 1.15 15.00 4.00 466.00 --- T35-P002150M405 21/05/2024   17,407.00 +874.00 +5.29% 0.00     7.00 --- T35-C002160M405 21/05/2024   7.00 0.00 -57.14% 0.03 3.00 2.00 616.00 --- T35-P002160M405 21/05/2024   18,407.00 +876.00 +5.00% 0.00     1.00 --- T35-C002170M405 21/05/2024   5.00 0.00 +60.00% 0.04 8.00 8.00 139.00 --- T35-P002170M405 21/05/2024   19,404.00 +877.00 +4.73% 0.00     4.00 --- T35-C002180M405 21/05/2024   4.00 -1.00 -20.00% 0.00     222.00 --- T35-P002180M405 21/05/2024   20,402.00 +876.00 +4.49% 0.00     6.00 --- T35-C002190M405 21/05/2024   2.00 -2.00 -50.00% 0.00     33.00 --- T35-P002190M405 21/05/2024   21,399.00 +875.00 +4.26% 0.00     4.00 --- T35-C002200M405 21/05/2024   1.00 -3.00 -75.00% 0.00 3.00 3.00 102.00 --- T35-P002200M405 21/05/2024   22,398.00 +875.00 +4.07% 0.00     3.00 --- T35-C002210M405 21/05/2024   1.00 -2.00 -66.67% 0.00     65.00 --- T35-P002210M405 21/05/2024   23,396.00 +875.00 +3.89% 91.25 22,900.00 22,750.00 --- --- T35-C002220M405 21/05/2024   1.00 0.00 0.00% 0.00     106.00 --- T35-P002220M405 21/05/2024   24,395.00 +877.00 +3.73% 0.00     2.00 --- T35-C002230M405 21/05/2024   0.00 -3.00 -100.00% 0.00     55.00 --- T35-P002230M405 21/05/2024   25,394.00 +875.00 +3.57% 49.90 25,100.00 24,800.00 1.00 --- T35-C002240M405 21/05/2024   0.00 -2.00 -100.00% 0.00     6.00 --- T35-P002240M405 21/05/2024   26,393.00 +877.00 +3.44% 0.00     3.00 --- T35-C002250M405 21/05/2024   0.00 -2.00 -100.00% 0.00     3.00 --- T35-P002250M405 21/05/2024   27,391.00 +876.00 +3.30% 0.00     9.00 --- T35-C002260M405 21/05/2024   0.00 -2.00 -100.00% 0.00     --- --- T35-P002260M405 21/05/2024   28,390.00 +876.00 +3.18% 113.45 28,550.00 28,250.00 4.00 --- T35-C002270M405 21/05/2024   0.00 -2.00 -100.00% 0.00     --- --- T35-P002270M405 21/05/2024   29,389.00 +876.00 +3.07% 0.00     3.00 --- T35-C002280M405 21/05/2024   0.00 -2.00 -100.00% 0.00     13.00 --- T35-P002280M405 21/05/2024   30,388.00 +876.00 +2.97% 0.00     4.00 --- T35-C002290M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002290M405 21/05/2024   31,387.00 +878.00 +2.88% 118.65 29,800.00 29,450.00 1.00 --- T35-C002300M405 21/05/2024   0.00 0.00 0.00% 0.00     4.00 --- T35-P002300M405 21/05/2024   32,386.00 +878.00 +2.79% 125.55 31,600.00 31,250.00 --- --- T35-C002310M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002310M405 21/05/2024   33,385.00 +878.00 +2.70% 192.55 32,550.00 31,500.00 --- --- T35-C002320M405 21/05/2024   0.00 0.00 0.00% 0.00     13.00 --- T35-P002320M405 21/05/2024   34,384.00 +879.00 +2.62% 339.94 34,500.00 32,750.00 --- --- T35-C002330M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002330M405 21/05/2024   35,383.00 +879.00 +2.55% 141.95 35,650.00 35,300.00 --- --- T35-C002340M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002340M405 21/05/2024   36,382.00 +879.00 +2.48% 144.30 36,250.00 35,900.00 --- --- T35-C002350M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002350M405 21/05/2024   37,381.00 +879.00 +2.41% 0.00     --- --- T35-C002360M405 21/05/2024   0.00 0.00 0.00% 0.00     28.00 --- T35-P002360M405 21/05/2024   38,380.00 +879.00 +2.34% 0.00     --- --- T35-C002370M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002370M405 21/05/2024   39,379.00 +880.00 +2.29% 0.00     --- --- T35-C002380M405 21/05/2024   0.00 0.00 0.00% 0.00     2.00 --- T35-P002380M405 21/05/2024   40,378.00 +880.00 +2.23% 0.00     --- --- T35-C002390M405 21/05/2024   0.00 0.00 0.00% 0.00     2.00 --- T35-P002390M405 21/05/2024   41,377.00 +880.00 +2.17% 0.00     --- --- T35-C002400M405 21/05/2024   0.00 0.00 0.00% 0.00     --- --- T35-P002400M405 21/05/2024   42,376.00 +880.00 +2.12% 0.00     --- --- T35-C002410M405 21/05/2024   0.00 0.00 0.00% 0.00     2.00 --- T35-P002410M405 21/05/2024   43,375.00 +880.00 +2.07% 0.00     3.00 --- T35-C000001M406 21/05/2024   197,276.00 -852.0000 -0.43% 0.00     65.00 --- T35-C001520M406 21/05/2024   46,045.00 -872.0000 -1.86% 0.00     --- --- T35-P001520M406 21/05/2024   23.00 -3.00 -11.54% 0.16 24.00 20.00 293.00 --- T35-C001540M406 21/05/2024   44,057.00 -860.000 -1.91% 0.00     1.00 --- T35-P001540M406 21/05/2024   27.00 +10.00 +58.82% 0.03 30.00 30.00 24.00 --- T35-C001550M406 21/05/2024   43,057.00 -866.0000 -1.97% 0.00     --- --- T35-P001550M406 21/05/2024   23.00 +4.00 +21.05% 0.00     7.00 --- T35-C001560M406 21/05/2024   42,065.00 -865.0000 -2.01% 0.00     --- --- T35-P001560M406 21/05/2024   26.00 +4.00 +18.18% 0.00     16.00 --- T35-C001570M406 21/05/2024   41,073.00 -865.0000 -2.06% 0.00     --- --- T35-P001570M406 21/05/2024   30.00 +5.00 +20.00% 0.00     3.00 --- T35-C001580M406 21/05/2024   40,081.00 -864.0000 -2.11% 0.00     --- --- T35-P001580M406 21/05/2024   33.00 +5.00 +17.86% 0.00     20.00 --- T35-C001590M406 21/05/2024   39,090.00 -864.0000 -2.16% 0.00     --- --- T35-P001590M406 21/05/2024   38.00 +6.00 +18.75% 0.00     2.00 --- T35-C001600M406 21/05/2024   38,099.00 -892.0000 -2.29% 0.00     --- --- T35-P001600M406 21/05/2024   43.00 -22.000 -33.85% 0.00     82.00 --- T35-C001610M406 21/05/2024   37,109.00 -862.0000 -2.27% 0.00     --- --- T35-P001610M406 21/05/2024   49.00 +8.00 +19.51% 0.00     --- --- T35-C001620M406 21/05/2024   36,120.00 -861.0000 -2.33% 0.00     --- --- T35-P001620M406 21/05/2024   55.00 +9.00 +19.57% 0.00     --- --- T35-C001630M406 21/05/2024   35,131.00 -861.0000 -2.39% 0.00     --- --- T35-P001630M406 21/05/2024   63.00 +10.00 +18.87% 0.00     1.00 --- T35-C001640M406 21/05/2024   34,144.00 -859.0000 -2.45% 0.00     --- --- T35-P001640M406 21/05/2024   71.00 +11.00 +18.33% 0.00     4.00 --- T35-C001650M406 21/05/2024   33,157.00 -908.0000 -2.67% 0.00     --- --- T35-P001650M406 21/05/2024   80.00 -37.000 -31.62% 0.00     2.00 --- T35-C001660M406 21/05/2024   32,158.00 -871.0000 -2.64% 0.00     --- --- T35-P001660M406 21/05/2024   77.00 +1.00 +1.32% 0.24 84.00 78.00 19.00 --- T35-C001670M406 21/05/2024   31,188.00 -855.0000 -2.67% 0.00     --- --- T35-P001670M406 21/05/2024   102.000 +16.00 +18.60% 3.08 100.00 96.00 --- --- T35-C001680M406 21/05/2024   30,205.00 -854.0000 -2.75% 0.00     --- --- T35-P001680M406 21/05/2024   116.000 +18.00 +18.37% 0.00     24.00 --- T35-C001690M406 21/05/2024   29,224.00 -852.0000 -2.83% 0.00     --- --- T35-P001690M406 21/05/2024   130.00 +20.00 +18.18% 0.00     31.00 --- T35-C001700M406 21/05/2024   28,216.00 -878.0000 -3.02% 0.00     1.00 --- T35-P001700M406 21/05/2024   118.000 -7.00 -5.60% 1.06 150.00 110.00 78.00 --- T35-C001710M406 21/05/2024   27,268.00 -847.0000 -3.01% 0.00     --- --- T35-P001710M406 21/05/2024   166.000 +25.00 +17.73% 0.16 160.00 160.00 10.00 --- T35-C001720M406 21/05/2024   26,294.00 -843.0000 -3.11% 0.00     --- --- T35-P001720M406 21/05/2024   187.000 +28.00 +17.61% 3.80 200.00 180.00 86.00 --- T35-C001730M406 21/05/2024   25,321.00 -841.0000 -3.21% 0.00     --- --- T35-P001730M406 21/05/2024   210.00 +31.00 +17.32% 0.00     --- --- T35-C001740M406 21/05/2024   24,318.00 -871.0000 -3.46% 0.00     --- --- T35-P001740M406 21/05/2024   203.00 +1.00 +0.50% 1.32 240.00 200.00 59.00 --- T35-C001750M406 21/05/2024   23,387.00 -832.0000 -3.44% 214.86 24,250.00 23,150.00 --- --- T35-P001750M406 21/05/2024   267.00 +39.00 +17.11% 0.00     7.00 --- T35-C001760M406 21/05/2024   22,389.00 -864.0000 -3.72% 0.00     1.00 --- T35-P001760M406 21/05/2024   265.00 +8.00 +3.11% 5.64 300.00 240.00 65.00 --- T35-C001770M406 21/05/2024   21,467.00 -823.0000 -3.69% 0.00     --- --- T35-P001770M406 21/05/2024   339.00 +49.00 +16.90% 0.65 340.00 310.00 3.00 --- T35-C001780M406 21/05/2024   20,514.00 -818.0000 -3.83% 0.00     --- --- T35-P001780M406 21/05/2024   382.00 +55.00 +16.82% 0.00     322.00 --- T35-C001790M406 21/05/2024   19,566.00 -811.0000 -3.98% 0.00     --- --- T35-P001790M406 21/05/2024   429.00 +61.00 +16.58% 0.00     25.00 --- T35-C001800M406 21/05/2024   18,606.00 -822.0000 -4.23% 0.00     5.00 --- T35-P001800M406 21/05/2024   465.00 +50.00 +12.05% 22.71 500.00 440.00 241.00 --- T35-C001810M406 21/05/2024   17,688.00 -796.0000 -4.31% 0.00     1.00 --- T35-P001810M406 21/05/2024   543.00 +77.00 +16.52% 7.01 570.00 490.00 42.00 --- T35-C001820M406 21/05/2024   16,760.00 -788.0000 -4.49% 0.00     --- --- T35-P001820M406 21/05/2024   611.00 +85.00 +16.16% 1.12 560.00 560.00 238.00 --- T35-C001830M406 21/05/2024   15,840.00 -778.0000 -4.68% 0.00     --- --- T35-P001830M406 21/05/2024   686.00 +94.00 +15.88% 14.90 700.00 650.00 18.00 --- T35-C001840M406 21/05/2024   14,929.00 -768.0000 -4.89% 0.00     5.00 --- T35-P001840M406 21/05/2024   772.00 +106.000 +15.92% 12.79 670.00 560.00 135.00 --- T35-C001850M406 21/05/2024   14,030.00 -755.0000 -5.11% 0.00     3.00 --- T35-P001850M406 21/05/2024   868.00 +118.000 +15.73% 0.00     28.00 --- T35-C001860M406 21/05/2024   13,141.00 -743.0000 -5.35% 0.00     4.00 --- T35-P001860M406 21/05/2024   975.00 +131.000 +15.52% 2.88 1,000.00 890.00 16.00 --- T35-C001870M406 21/05/2024   12,267.00 -727.0000 -5.59% 0.00     --- --- T35-P001870M406 21/05/2024   1,096.00 +146.000 +15.37% 0.00     4.00 --- T35-C001880M406 21/05/2024   11,407.00 -712.0000 -5.88% 0.00     2.00 --- T35-P001880M406 21/05/2024   1,232.00 +161.000 +15.03% 1.38 1,380.00 1,380.00 97.00 --- T35-C001890M406 21/05/2024   10,564.00 -693.0000 -6.16% 10.80 10,800.00 10,800.00 --- --- T35-P001890M406 21/05/2024   1,385.00 +180.00 +14.94% 3.44 1,720.00 1,720.00 9.00 --- T35-C001900M406 21/05/2024   9,739.00 -658.0000 -6.33% 0.00     7.00 --- T35-P001900M406 21/05/2024   1,556.00 +216.00 +16.12% 19.34 1,600.00 1,080.00 152.00 --- T35-C001910M406 21/05/2024   8,934.00 -654.0000 -6.82% 0.00     3.00 --- T35-P001910M406 21/05/2024   1,747.00 +221.00 +14.48% 0.00     --- --- T35-C001920M406 21/05/2024   8,154.00 -630.000 -7.17% 0.00     9.00 --- T35-P001920M406 21/05/2024   1,962.00 +244.00 +14.20% 0.00     63.00 --- T35-C001930M406 21/05/2024   7,398.00 -604.0000 -7.55% 22.56 7,910.00 6,930.00 14.00 --- T35-P001930M406 21/05/2024   2,202.00 +270.00 +13.98% 7.20 2,450.00 2,300.00 23.00 --- T35-C001940M406 21/05/2024   6,672.00 -576.0000 -7.95% 36.69 8,080.00 6,580.00 20.00 --- T35-P001940M406 21/05/2024   2,472.00 +298.00 +13.71% 6.24 2,440.00 1,900.00 34.00 --- T35-C001950M406 21/05/2024   5,978.00 -546.0000 -8.37% 25.95 6,700.00 6,000.00 19.00 --- T35-P001950M406 21/05/2024   2,774.00 +329.00 +13.46% 0.00     8.00 --- T35-C001960M406 21/05/2024   5,319.00 -511.0000 -8.77% 11.10 5,550.00 5,550.00 21.00 --- T35-P001960M406 21/05/2024   3,110.00 +363.00 +13.21% 22.95 3,370.00 1,940.00 31.00 --- T35-C001970M406 21/05/2024   4,699.00 -476.0000 -9.20% 0.00     21.00 --- T35-P001970M406 21/05/2024   3,486.00 +399.00 +12.93% 11.15 2,800.00 2,750.00 42.00 --- T35-C001980M406 21/05/2024   4,118.00 -439.0000 -9.63% 67.17 4,600.00 4,050.00 57.00 --- T35-P001980M406 21/05/2024   3,901.00 +436.00 +12.58% 45.13 3,970.00 3,530.00 44.00 --- T35-C001990M406 21/05/2024   3,579.00 -403.0000 -10.12% 4.58 4,580.00 4,580.00 1.00 --- T35-P001990M406 21/05/2024   4,357.00 +472.00 +12.15% 12.11 4,150.00 3,980.00 9.00 --- T35-C002000M406 21/05/2024   3,087.00 -364.0000 -10.55% 76.14 4,000.00 2,900.00 40.00 --- T35-P002000M406 21/05/2024   4,862.00 +511.00 +11.74% 146.79 4,970.00 3,670.00 37.00 --- T35-C002010M406 21/05/2024   2,641.00 -326.0000 -10.99% 3.22 3,220.00 3,220.00 24.00 --- T35-P002010M406 21/05/2024   5,412.00 +550.00 +11.31% 0.00     1.00 --- T35-C002020M406 21/05/2024   2,180.00 -352.0000 -13.90% 35.11 2,600.00 2,140.00 103.00 --- T35-P002020M406 21/05/2024   5,946.00 +524.00 +9.66% 35.04 6,540.00 4,800.00 123.00 --- T35-C002030M406 21/05/2024   1,889.00 -254.0000 -11.85% 0.00     12.00 --- T35-P002030M406 21/05/2024   6,651.00 +622.00 +10.32% 0.00     6.00 --- T35-C002040M406 21/05/2024   1,582.00 -217.0000 -12.06% 29.27 2,200.00 1,560.00 69.00 --- T35-P002040M406 21/05/2024   7,339.00 +658.00 +9.85% 0.00     1.00 --- T35-C002050M406 21/05/2024   1,250.00 -300.00 -19.35% 36.35 1,470.00 1,180.00 90.00 --- T35-P002050M406 21/05/2024   8,003.00 +575.00 +7.74% 6.50 6,500.00 6,500.00 18.00 --- T35-C002060M406 21/05/2024   1,089.00 -159.0000 -12.74% 2.84 980.00 900.00 75.00 --- T35-P002060M406 21/05/2024   8,838.00 +717.00 +8.83% 0.00     2.00 --- T35-C002070M406 21/05/2024   898.00 -134.0000 -12.98% 0.00     11.00 --- T35-P002070M406 21/05/2024   9,643.00 +742.00 +8.34% 0.00     3.00 --- T35-C002080M406 21/05/2024   736.00 -113.0000 -13.31% 0.00     59.00 --- T35-P002080M406 21/05/2024   10,477.00 +764.00 +7.87% 0.00     --- --- T35-C002090M406 21/05/2024   604.00 -92.000 -13.22% 0.00     14.00 --- T35-P002090M406 21/05/2024   11,340.00 +784.00 +7.43% 0.00     1.00 --- T35-C002100M406 21/05/2024   460.00 -95.000 -17.12% 3.30 690.00 500.00 158.00 --- T35-P002100M406 21/05/2024   12,192.00 +781.00 +6.84% 0.00     7.00 --- T35-C002110M406 21/05/2024   402.00 -63.000 -13.55% 0.00     3.00 --- T35-P002110M406 21/05/2024   13,130.00 +813.00 +6.60% 0.00     --- --- T35-C002120M406 21/05/2024   329.00 -52.000 -13.65% 0.00     40.00 --- T35-P002120M406 21/05/2024   14,052.00 +824.00 +6.23% 0.00     4.00 --- T35-C002130M406 21/05/2024   268.00 -43.000 -13.83% 0.00     3.00 --- T35-P002130M406 21/05/2024   14,987.00 +834.00 +5.89% 0.00     1.00 --- T35-C002140M406 21/05/2024   218.00 -36.000 -14.17% 0.58 220.00 150.00 15.00 --- T35-P002140M406 21/05/2024   15,933.00 +841.00 +5.57% 0.00     --- --- T35-C002150M406 21/05/2024   178.000 -29.000 -14.01% 0.00     17.00 --- T35-P002150M406 21/05/2024   16,889.00 +848.00 +5.29% 0.00     --- --- T35-C002160M406 21/05/2024   120.00 -3.00 -2.44% 1.20 210.00 84.00 102.00 --- T35-P002160M406 21/05/2024   17,826.00 +873.00 +5.15% 0.00     --- --- T35-C002170M406 21/05/2024   99.00 -39.000 -28.26% 1.40 105.000 98.00 2.00 --- T35-P002170M406 21/05/2024   18,801.00 +838.00 +4.67% 0.00     --- --- T35-C002180M406 21/05/2024   79.00 -34.000 -30.09% 0.09 90.00 90.00 49.00 --- T35-P002180M406 21/05/2024   19,777.00 +843.00 +4.45% 0.00     --- --- T35-C002190M406 21/05/2024   79.00 -13.000 -14.13% 0.00     1.00 --- T35-P002190M406 21/05/2024   20,773.00 +864.00 +4.34% 0.00     --- --- T35-C002200M406 21/05/2024   65.00 -10.00 -13.33% 0.00     24.00 --- T35-P002200M406 21/05/2024   21,754.00 +866.00 +4.15% 0.00     5.00 --- T35-C002210M406 21/05/2024   53.00 -9.00 -14.52% 0.00     3.00 --- T35-P002210M406 21/05/2024   22,738.00 +868.00 +3.97% 0.00     --- --- T35-C002220M406 21/05/2024   44.00 -7.00 -13.73% 0.00     3.00 --- T35-P002220M406 21/05/2024   23,724.00 +870.00 +3.81% 0.00     --- --- T35-C002230M406 21/05/2024   36.00 -6.00 -14.29% 0.00     --- --- T35-P002230M406 21/05/2024   24,712.00 +871.00 +3.65% 0.00     --- --- T35-C002240M406 21/05/2024   29.00 -5.00 -14.71% 0.00     2.00 --- T35-P002240M406 21/05/2024   25,702.00 +873.00 +3.52% 0.00     --- --- T35-C002250M406 21/05/2024   24.00 -4.00 -14.29% 0.00     --- --- T35-P002250M406 21/05/2024   26,692.00 +873.00 +3.38% 0.00     --- --- T35-C002260M406 21/05/2024   20.00 -3.00 -13.04% 0.00     1.00 --- T35-P002260M406 21/05/2024   27,684.00 +875.00 +3.26% 0.00     --- --- T35-C002270M406 21/05/2024   16.00 -3.00 -15.79% 0.00     --- --- T35-P002270M406 21/05/2024   28,676.00 +875.00 +3.15% 0.00     --- --- T35-C002280M406 21/05/2024   14.00 -2.00 -12.50% 0.00     --- --- T35-P002280M406 21/05/2024   29,669.00 +876.00 +3.04% 0.00     --- --- T35-C002290M406 21/05/2024   11.00 -2.00 -15.38% 0.00     --- --- T35-P002290M406 21/05/2024   30,662.00 +876.00 +2.94% 0.00     --- --- T35-C002300M406 21/05/2024   9.00 -2.00 -18.18% 0.00     --- --- T35-P002300M406 21/05/2024   31,656.00 +877.00 +2.85% 0.00     1.00 --- T35-C002310M406 21/05/2024   8.00 -1.00 -11.11% 0.00     --- --- T35-P002310M406 21/05/2024   32,650.00 +877.00 +2.76% 0.00     --- --- T35-C002320M406 21/05/2024   6.00 -2.00 -25.00% 0.00     --- --- T35-P002320M406 21/05/2024   33,645.00 +878.00 +2.68% 0.00     --- --- T35-C002330M406 21/05/2024   5.00 -1.00 -16.67% 0.00     --- --- T35-P002330M406 21/05/2024   34,639.00 +877.00 +2.60% 0.00     --- --- T35-C002340M406 21/05/2024   4.00 -1.00 -20.00% 0.00     --- --- T35-P002340M406 21/05/2024   35,634.00 +878.00 +2.53% 0.00     --- --- T35-C002350M406 21/05/2024   4.00 0.00 0.00% 0.00     --- --- T35-P002350M406 21/05/2024   36,629.00 +878.00 +2.46% 0.00     --- --- T35-C002360M406 21/05/2024   3.00 -1.00 -25.00% 0.00     2.00 --- T35-P002360M406 21/05/2024   37,624.00 +878.00 +2.39% 0.00     --- --- T35-C002370M406 21/05/2024   3.00 0.00 0.00% 0.00     --- --- T35-P002370M406 21/05/2024   38,620.00 +879.00 +2.33% 0.00     --- --- T35-C002380M406 21/05/2024   2.00 -1.00 -33.33% 0.00     1.00 --- T35-P002380M406 21/05/2024   39,615.00 +879.00 +2.27% 0.00     --- --- T35-C002390M406 21/05/2024   2.00 0.00 0.00% 0.00     --- --- T35-P002390M406 21/05/2024   40,610.00 +879.00 +2.21% 0.00     --- --- T35-C002400M406 21/05/2024   1.00 -1.00 -50.00% 0.00     1.00 --- T35-P002400M406 21/05/2024   41,606.00 +879.00 +2.16% 0.00     --- --- T35-C002410M406 21/05/2024   1.00 0.00 0.00% 0.00     --- --- T35-P002410M406 21/05/2024   42,601.00 +879.00 +2.11% 0.00     --- --- T35-C000001M407 21/05/2024   197,277.00 -852.0000 -0.43% 0.00     1.00 --- T35-C001540M407 21/05/2024   44,581.00 -874.0000 -1.92% 0.00     --- --- T35-P001540M407 21/05/2024   57.00 -5.00 -8.06% 0.19 64.00 62.00 46.00 --- T35-C001560M407 21/05/2024   42,651.00 -847.0000 -1.95% 0.00     --- --- T35-P001560M407 21/05/2024   113.000 +23.00 +25.56% 0.00     45.00 --- T35-C001580M407 21/05/2024   40,691.00 -862.0000 -2.07% 0.00     --- --- T35-P001580M407 21/05/2024   138.000 +8.00 +6.15% 0.00     --- --- T35-C001600M407 21/05/2024   38,737.00 -807.0000 -2.04% 0.00     --- --- T35-P001600M407 21/05/2024   169.000 +64.00 +60.95% 0.15 150.00 150.00 4.00 --- T35-C001620M407 21/05/2024   36,788.00 -793.0000 -2.11% 0.00     --- --- T35-P001620M407 21/05/2024   205.00 +77.00 +60.16% 0.00     --- --- T35-C001640M407 21/05/2024   34,848.00 -776.0000 -2.18% 0.00     --- --- T35-P001640M407 21/05/2024   250.00 +95.00 +61.29% 0.00     8.00 --- T35-C001660M407 21/05/2024   32,916.00 -756.0000 -2.25% 0.00     --- --- T35-P001660M407 21/05/2024   303.00 +115.000 +61.17% 0.00     3.00 --- T35-C001680M407 21/05/2024   30,995.00 -731.0000 -2.30% 0.00     --- --- T35-P001680M407 21/05/2024   367.00 +140.00 +61.67% 0.00     6.00 --- T35-C001700M407 21/05/2024   29,087.00 -703.0000 -2.36% 0.00     --- --- T35-P001700M407 21/05/2024   444.00 +169.000 +61.45% 0.00     17.00 --- T35-C001720M407 21/05/2024   27,194.00 -668.0000 -2.40% 0.00     --- --- T35-P001720M407 21/05/2024   536.00 +203.00 +60.96% 0.00     10.00 --- T35-C001740M407 21/05/2024   25,319.00 -627.0000 -2.42% 0.00     --- --- T35-P001740M407 21/05/2024   646.00 +244.00 +60.70% 0.00     17.00 --- T35-C001760M407 21/05/2024   23,465.00 -580.000 -2.41% 0.00     --- --- T35-P001760M407 21/05/2024   778.00 +293.00 +60.41% 0.00     78.00 --- T35-C001780M407 21/05/2024   21,637.00 -523.0000 -2.36% 0.00     --- --- T35-P001780M407 21/05/2024   935.00 +350.00 +59.83% 0.00     46.00 --- T35-C001800M407 21/05/2024   19,839.00 -456.0000 -2.25% 0.00     --- --- T35-P001800M407 21/05/2024   1,121.00 +415.00 +58.78% 135.14 1,200.00 1,070.00 334.00 --- T35-C001820M407 21/05/2024   18,077.00 -379.0000 -2.05% 0.00     --- --- T35-P001820M407 21/05/2024   1,345.00 +494.00 +58.05% 0.00     52.00 --- T35-C001840M407 21/05/2024   16,354.00 -294.0000 -1.77% 0.00     1.00 --- T35-P001840M407 21/05/2024   1,607.00 +579.00 +56.32% 173.02 1,600.00 1,580.00 38.00 --- T35-C001860M407 21/05/2024   14,681.00 -194.0000 -1.30% 0.00     1.00 --- T35-P001860M407 21/05/2024   1,919.00 +680.00 +54.88% 0.00     --- --- T35-C001880M407 21/05/2024   13,062.00 -86.000 -0.65% 0.00     1.00 --- T35-P001880M407 21/05/2024   2,285.00 +787.00 +52.54% 214.40 2,350.00 2,200.00 5.00 --- T35-C001900M407 21/05/2024   11,509.00 +30.00 +0.26% 0.00     6.00 --- T35-P001900M407 21/05/2024   2,718.00 +905.00 +49.92% 0.00     3.00 --- T35-C001920M407 21/05/2024   10,031.00 +156.000 +1.58% 0.00     1.00 --- T35-P001920M407 21/05/2024   3,224.00 +1,029.00 +46.88% 0.00     5.00 --- T35-C001940M407 21/05/2024   8,637.00 +278.00 +3.33% 0.00     3.00 --- T35-P001940M407 21/05/2024   3,815.00 +1,152.00 +43.26% 0.00     10.00 --- T35-C001960M407 21/05/2024   7,336.00 +394.00 +5.68% 0.00     7.00 --- T35-P001960M407 21/05/2024   4,500.00 +1,269.00 +39.28% 225.75 4,300.00 3,900.00 197.00 --- T35-C001980M407 21/05/2024   6,144.00 +494.00 +8.74% 0.00     2.00 --- T35-P001980M407 21/05/2024   5,293.00 +1,369.00 +34.89% 0.00     1.00 --- T35-C002000M407 21/05/2024   5,065.00 +564.00 +12.53% 0.00     4.00 --- T35-P002000M407 21/05/2024   6,199.00 +1,439.00 +30.23% 0.00     2.00 --- T35-C002020M407 21/05/2024   4,105.00 +591.00 +16.82% 0.00     23.00 --- T35-P002020M407 21/05/2024   7,224.00 +1,466.00 +25.46% 0.00     5.00 --- T35-C002040M407 21/05/2024   3,272.00 +578.00 +21.46% 0.00     35.00 --- T35-P002040M407 21/05/2024   8,376.00 +1,453.00 +20.99% 0.00     --- --- T35-C002060M407 21/05/2024   2,565.00 +526.00 +25.80% 0.00     8.00 --- T35-P002060M407 21/05/2024   9,654.00 +1,401.00 +16.98% 0.00     1.00 --- T35-C002080M407 21/05/2024   1,978.00 +450.00 +29.45% 0.00     16.00 --- T35-P002080M407 21/05/2024   11,052.00 +1,326.00 +13.63% 0.00     --- --- T35-C002100M407 21/05/2024   1,502.00 +361.00 +31.64% 0.00     14.00 --- T35-P002100M407 21/05/2024   12,562.00 +1,238.00 +10.93% 0.00     10.00 --- T35-C002120M407 21/05/2024   1,125.00 +273.00 +32.04% 2.20 1,200.00 1,000.00 26.00 --- T35-P002120M407 21/05/2024   14,169.00 +1,149.00 +8.82% 0.00     --- --- T35-C002140M407 21/05/2024   832.00 +195.000 +30.61% 0.00     10.00 --- T35-P002140M407 21/05/2024   15,862.00 +1,072.00 +7.25% 0.00     --- --- T35-C002160M407 21/05/2024   610.00 +132.000 +27.62% 0.00     4.00 --- T35-P002160M407 21/05/2024   17,625.00 +1,009.00 +6.07% 0.00     --- --- T35-C002180M407 21/05/2024   443.00 +83.00 +23.06% 0.00     5.00 --- T35-P002180M407 21/05/2024   19,443.00 +960.00 +5.19% 0.00     --- --- T35-C002200M407 21/05/2024   321.00 +48.00 +17.58% 0.00     5.00 --- T35-P002200M407 21/05/2024   21,306.00 +926.00 +4.54% 0.00     --- --- T35-C002220M407 21/05/2024   231.00 +24.00 +11.59% 0.00     --- --- T35-P002220M407 21/05/2024   23,201.00 +901.00 +4.04% 0.00     --- --- T35-C002240M407 21/05/2024   166.000 +8.00 +5.06% 0.00     --- --- T35-P002240M407 21/05/2024   25,121.00 +885.00 +3.65% 0.00     --- --- T35-C002260M407 21/05/2024   119.000 -2.00 -1.65% 0.00     --- --- T35-P002260M407 21/05/2024   27,059.00 +876.00 +3.35% 0.00     --- --- T35-C002280M407 21/05/2024   85.00 -8.00 -8.60% 0.00     2.00 --- T35-P002280M407 21/05/2024   29,010.00 +870.00 +3.09% 0.00     --- --- T35-C002300M407 21/05/2024   61.00 -11.000 -15.28% 0.00     --- --- T35-P002300M407 21/05/2024   30,971.00 +867.00 +2.88% 0.00     --- --- T35-C002320M407 21/05/2024   44.00 -12.000 -21.43% 0.00     --- --- T35-P002320M407 21/05/2024   32,939.00 +866.00 +2.70% 0.00     --- --- T35-C002340M407 21/05/2024   31.00 -13.000 -29.55% 0.00     1.00 --- T35-P002340M407 21/05/2024   34,912.00 +867.00 +2.55% 0.00     --- --- T35-C002360M407 21/05/2024   23.00 -11.000 -32.35% 0.00     --- --- T35-P002360M407 21/05/2024   36,888.00 +868.00 +2.41% 0.00     --- --- T35-C002380M407 21/05/2024   16.00 -11.000 -40.74% 0.00     --- --- T35-P002380M407 21/05/2024   38,867.00 +869.00 +2.29% 0.00     --- --- T35-C002400M407 21/05/2024   12.00 -9.00 -42.86% 0.00     --- --- T35-P002400M407 21/05/2024   40,847.00 +870.00 +2.18% 0.00     --- ---