17 KiB
17 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 2055 | 2055 | 2060 | 2055 | 117068 | 240580330 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20230713 | 2055 | 2055 | 2055 | 2055 | 67769 | 139265295 | 00 | 0.00 | N | 5 | -5 | |
| 4 | 20230712 | 2060 | 2060 | 2060 | 2055 | 52417 | 107856390 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20230711 | 2060 | 2055 | 2060 | 2050 | 31385 | 64499960 | 00 | 0.00 | N | 2 | 5 | |
| 6 | 20230710 | 2055 | 2050 | 2055 | 2050 | 36150 | 74282750 | 00 | 0.00 | N | 2 | 5 | |
| 7 | 20230707 | 2050 | 2050 | 2055 | 2050 | 160863 | 329797185 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20230706 | 2050 | 2050 | 2050 | 2045 | 479975 | 983187245 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20230705 | 2050 | 2050 | 2050 | 2050 | 0 | 0 | 00 | 0.00 | N | 0 | 0 | |
| 10 | 20230704 | 2050 | 2060 | 2060 | 2050 | 76526 | 157155390 | 00 | 0.00 | N | 5 | -10 | |
| 11 | 20230703 | 2060 | 2055 | 2060 | 2050 | 116684 | 239801435 | 00 | 0.00 | N | 2 | 5 | |
| 12 | 20230630 | 2055 | 2055 | 2060 | 2055 | 5565 | 11436580 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20230629 | 2055 | 2055 | 2060 | 2055 | 13735 | 28225430 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20230628 | 2055 | 2055 | 2060 | 2055 | 56726 | 116572090 | 00 | 0.00 | N | 5 | -5 | |
| 15 | 20230627 | 2060 | 2060 | 2060 | 2055 | 15417 | 31682690 | 00 | 0.00 | N | 2 | 5 | |
| 16 | 20230626 | 2055 | 2060 | 2060 | 2055 | 17827 | 36654660 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20230623 | 2060 | 2060 | 2065 | 2060 | 5422 | 11169540 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20230622 | 2065 | 2060 | 2065 | 2060 | 5986 | 12333595 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20230621 | 2065 | 2055 | 2075 | 2055 | 97853 | 201643710 | 00 | 0.00 | N | 2 | 5 | |
| 20 | 20230620 | 2060 | 2055 | 2060 | 2050 | 48860 | 100349940 | 00 | 0.00 | N | 2 | 10 | |
| 21 | 20230619 | 2050 | 2055 | 2055 | 2050 | 36511 | 74992560 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20230616 | 2050 | 2055 | 2060 | 2050 | 14710 | 30183405 | 00 | 0.00 | N | 5 | -10 | |
| 23 | 20230615 | 2060 | 2055 | 2060 | 2050 | 51175 | 105144820 | 00 | 0.00 | N | 2 | 5 | |
| 24 | 20230614 | 2055 | 2060 | 2060 | 2050 | 60066 | 123405770 | 00 | 0.00 | N | 2 | 5 | |
| 25 | 20230613 | 2050 | 2055 | 2060 | 2050 | 40486 | 83147900 | 00 | 0.00 | N | 5 | -5 | |
| 26 | 20230612 | 2055 | 2055 | 2060 | 2055 | 67393 | 138492790 | 00 | 0.00 | N | 5 | -5 | |
| 27 | 20230609 | 2060 | 2060 | 2060 | 2055 | 38172 | 78447790 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20230608 | 2060 | 2055 | 2060 | 2055 | 38545 | 79216930 | 00 | 0.00 | N | 2 | 10 | |
| 29 | 20230607 | 2050 | 2050 | 2055 | 2050 | 32347 | 66432240 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20230605 | 2050 | 2055 | 2055 | 2050 | 32536 | 66741290 | 00 | 0.00 | N | 5 | -5 | |
| 31 | 20230602 | 2055 | 2055 | 2060 | 2050 | 18401 | 37823690 | 00 | 0.00 | N | 5 | -5 | |
| 32 | 20230601 | 2060 | 2050 | 2060 | 2050 | 21671 | 44528825 | 00 | 0.00 | N | 2 | 10 | |
| 33 | 20230531 | 2050 | 2055 | 2060 | 2050 | 11648 | 23908705 | 00 | 0.00 | N | 5 | -10 | |
| 34 | 20230530 | 2060 | 2060 | 2060 | 2050 | 31275 | 64202775 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20230526 | 2060 | 2055 | 2060 | 2050 | 64815 | 133111735 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20230525 | 2060 | 2060 | 2060 | 2060 | 1528 | 3147680 | 00 | 0.00 | N | 5 | -5 | |
| 37 | 20230524 | 2065 | 2055 | 2065 | 2050 | 26282 | 54039100 | 00 | 0.00 | N | 2 | 5 | |
| 38 | 20230523 | 2060 | 2055 | 2065 | 2055 | 14167 | 29142195 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20230522 | 2055 | 2060 | 2065 | 2055 | 16569 | 34088160 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20230519 | 2060 | 2060 | 2065 | 2055 | 1873 | 3858540 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20230518 | 2060 | 2060 | 2060 | 2055 | 10020 | 20641110 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20230517 | 2060 | 2055 | 2065 | 2050 | 5542 | 11391850 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20230516 | 2060 | 2060 | 2060 | 2055 | 7021 | 14433215 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20230515 | 2060 | 2060 | 2060 | 2055 | 16160 | 33289350 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20230512 | 2060 | 2055 | 2060 | 2050 | 24216 | 49775190 | 00 | 0.00 | N | 2 | 5 | |
| 46 | 20230511 | 2055 | 2055 | 2055 | 2045 | 27455 | 56216100 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20230510 | 2055 | 2055 | 2055 | 2040 | 51438 | 105320225 | 00 | 0.00 | N | 2 | 5 | |
| 48 | 20230509 | 2050 | 2055 | 2060 | 2045 | 19896 | 40813125 | 00 | 0.00 | N | 5 | -5 | |
| 49 | 20230508 | 2055 | 2055 | 2060 | 2045 | 35289 | 72388200 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20230504 | 2055 | 2065 | 2065 | 2050 | 5940 | 12186710 | 00 | 0.00 | N | 5 | -10 | |
| 51 | 20230503 | 2065 | 2050 | 2075 | 2050 | 21143 | 43380460 | 00 | 0.00 | N | 5 | -5 | |
| 52 | 20230502 | 2070 | 2055 | 2070 | 2050 | 289 | 592900 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20230428 | 2070 | 2065 | 2100 | 2055 | 5641 | 11649355 | 00 | 0.00 | N | 2 | 5 | |
| 54 | 20230427 | 2065 | 2070 | 2075 | 2045 | 60642 | 124451990 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20230426 | 2065 | 2070 | 2070 | 2065 | 15301 | 31648855 | 00 | 0.00 | N | 5 | -5 | |
| 56 | 20230425 | 2070 | 2075 | 2075 | 2065 | 101 | 208625 | 00 | 0.00 | N | 2 | 10 | |
| 57 | 20230424 | 2060 | 2075 | 2075 | 2050 | 41463 | 85225060 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20230421 | 2060 | 2060 | 2060 | 2050 | 23365 | 47973300 | 00 | 0.00 | N | 5 | -5 | |
| 59 | 20230420 | 2065 | 2080 | 2080 | 2050 | 49066 | 100665210 | 00 | 0.00 | N | 2 | 10 | |
| 60 | 20230419 | 2055 | 2065 | 2065 | 2050 | 19428 | 39869490 | 00 | 0.00 | N | 2 | 10 | |
| 61 | 20230418 | 2045 | 2075 | 2075 | 2045 | 38958 | 79871840 | 00 | 0.00 | N | 5 | -10 | |
| 62 | 20230417 | 2055 | 2050 | 2150 | 2050 | 11830 | 24680225 | 00 | 0.00 | N | 5 | -15 | |
| 63 | 20230414 | 2070 | 2090 | 2090 | 2045 | 6301 | 12923680 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20230413 | 2070 | 2075 | 2075 | 2070 | 3112 | 6442355 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20230412 | 2065 | 2075 | 2075 | 2045 | 4079 | 8441220 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20230411 | 2065 | 2075 | 2075 | 2050 | 17357 | 35582010 | 00 | 0.00 | N | 2 | 15 | |
| 67 | 20230410 | 2050 | 2085 | 2085 | 2030 | 16192 | 33110325 | 00 | 0.00 | N | 5 | -10 | |
| 68 | 20230407 | 2060 | 2105 | 2105 | 2045 | 24072 | 49431465 | 00 | 0.00 | N | 5 | -20 | |
| 69 | 20230406 | 2080 | 2090 | 2105 | 2080 | 10919 | 22875010 | 00 | 0.00 | N | 5 | -30 | |
| 70 | 20230405 | 2110 | 2120 | 2120 | 2070 | 3092 | 6485720 | 00 | 0.00 | N | 2 | 5 | |
| 71 | 20230404 | 2105 | 2090 | 2105 | 2085 | 3262 | 6832950 | 00 | 0.00 | N | 5 | -20 | |
| 72 | 20230403 | 2125 | 2095 | 2125 | 2075 | 24024 | 50590100 | 00 | 0.00 | N | 2 | 40 | |
| 73 | 20230331 | 2085 | 2110 | 2110 | 2065 | 7339 | 15249340 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20230330 | 2085 | 2100 | 2100 | 2075 | 2796 | 5831655 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20230329 | 2085 | 2100 | 2100 | 2065 | 421 | 871520 | 00 | 0.00 | N | 5 | -10 | |
| 76 | 20230328 | 2095 | 2100 | 2100 | 2065 | 91 | 190730 | 00 | 0.00 | N | 5 | -5 | |
| 77 | 20230327 | 2100 | 2100 | 2100 | 2095 | 1227 | 2576680 | 00 | 0.00 | N | 2 | 35 | |
| 78 | 20230324 | 2065 | 2055 | 2120 | 2055 | 134 | 279120 | 00 | 0.00 | N | 2 | 10 | |
| 79 | 20230323 | 2055 | 2115 | 2120 | 2055 | 1795 | 3759810 | 00 | 0.00 | N | 5 | -60 | |
| 80 | 20230322 | 2115 | 2115 | 2125 | 2085 | 30579 | 64785955 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20230321 | 2115 | 2075 | 2115 | 2075 | 30801 | 64247935 | 00 | 0.00 | N | 2 | 40 | |
| 82 | 20230320 | 2075 | 2075 | 2080 | 2075 | 12769 | 26499800 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20230317 | 2075 | 2080 | 2080 | 2075 | 1826 | 3788955 | 00 | 0.00 | N | 2 | 5 | |
| 84 | 20230316 | 2070 | 2070 | 2070 | 2065 | 6072 | 12544105 | 00 | 0.00 | N | 2 | 5 | |
| 85 | 20230315 | 2065 | 2065 | 2075 | 2065 | 40462 | 83567995 | 00 | 0.00 | N | 2 | 5 | |
| 86 | 20230314 | 2060 | 2050 | 2060 | 2050 | 21470 | 44042455 | 00 | 0.00 | N | 2 | 5 | |
| 87 | 20230313 | 2055 | 2050 | 2055 | 2045 | 3967 | 8132615 | 00 | 0.00 | N | 2 | 5 | |
| 88 | 20230310 | 2050 | 2065 | 2065 | 2045 | 11817 | 24184515 | 00 | 0.00 | N | 5 | -5 | |
| 89 | 20230309 | 2055 | 2050 | 2060 | 2050 | 11403 | 23376415 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20230308 | 2055 | 2065 | 2065 | 2050 | 2301 | 4719935 | 00 | 0.00 | N | 5 | -10 | |
| 91 | 20230307 | 2065 | 2060 | 2065 | 2045 | 19196 | 39459120 | 00 | 0.00 | N | 2 | 15 | |
| 92 | 20230306 | 2050 | 2055 | 2060 | 2050 | 628 | 1290540 | 00 | 0.00 | N | 5 | -5 | |
| 93 | 20230303 | 2055 | 2055 | 2055 | 2050 | 818 | 1677630 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20230302 | 2055 | 2060 | 2060 | 2050 | 3308 | 6792730 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20230228 | 2055 | 2040 | 2055 | 2040 | 3541 | 7237450 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20230227 | 2055 | 2055 | 2055 | 2045 | 2219 | 4543695 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20230224 | 2055 | 2045 | 2055 | 2035 | 6738 | 13787180 | 00 | 0.00 | N | 2 | 10 | |
| 98 | 20230223 | 2045 | 2050 | 2055 | 2040 | 7120 | 14620700 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20230222 | 2045 | 2055 | 2055 | 2035 | 2527 | 5188150 | 00 | 0.00 | N | 5 | -5 | |
| 100 | 20230221 | 2050 | 2060 | 2060 | 2040 | 12118 | 24815580 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20230220 | 2050 | 2050 | 2050 | 2035 | 3436 | 7016450 | 00 | 0.00 | N | 2 | 5 | |
| 102 | 20230217 | 2045 | 2030 | 2045 | 2030 | 6917 | 14102010 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20230216 | 2045 | 2025 | 2055 | 2025 | 32144 | 65438865 | 00 | 0.00 | N | 2 | 15 | |
| 104 | 20230215 | 2030 | 2030 | 2030 | 2025 | 2715 | 5509340 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20230214 | 2030 | 2025 | 2030 | 2025 | 1597 | 3235005 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20230213 | 2030 | 2020 | 2030 | 2020 | 5074 | 10254860 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20230210 | 2030 | 2015 | 2030 | 2015 | 11324 | 22884980 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20230209 | 2030 | 2030 | 2030 | 2000 | 61238 | 123194685 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20230208 | 2030 | 2025 | 2030 | 2020 | 28707 | 58250410 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20230207 | 2030 | 2030 | 2030 | 2025 | 5131 | 10410415 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20230206 | 2030 | 2020 | 2030 | 2020 | 9032 | 18254880 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20230203 | 2030 | 2030 | 2030 | 2020 | 5483 | 11105670 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20230202 | 2030 | 2025 | 2030 | 2020 | 3962 | 8019200 | 00 | 0.00 | N | 2 | 5 | |
| 114 | 20230201 | 2025 | 2020 | 2025 | 2015 | 6016 | 12151675 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20230131 | 2025 | 2015 | 2025 | 2015 | 4390 | 8866900 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20230130 | 2025 | 2020 | 2025 | 2015 | 4130 | 8346345 | 00 | 0.00 | N | 3 | 0 | |
| 117 | 20230127 | 2025 | 2020 | 2025 | 2010 | 57713 | 116317595 | 00 | 0.00 | N | 2 | 5 | |
| 118 | 20230126 | 2020 | 2020 | 2025 | 2020 | 13719 | 27718380 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20230125 | 2020 | 2020 | 2020 | 2020 | 959 | 1937180 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20230120 | 2020 | 2020 | 2020 | 2010 | 13798 | 27794675 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20230119 | 2020 | 2030 | 2030 | 2015 | 6506 | 13110165 | 00 | 0.00 | N | 3 | 0 | |
| 122 | 20230118 | 2020 | 2020 | 2020 | 2010 | 4064 | 8180030 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20230117 | 2020 | 2015 | 2020 | 2015 | 659 | 1327940 | 00 | 0.00 | N | 5 | -5 | |
| 124 | 20230116 | 2025 | 2025 | 2025 | 2005 | 14811 | 29840205 | 00 | 0.00 | N | 2 | 5 | |
| 125 | 20230113 | 2020 | 2015 | 2020 | 2015 | 5364 | 10808755 | 00 | 0.00 | N | 2 | 5 | |
| 126 | 20230112 | 2015 | 2015 | 2015 | 2010 | 5294 | 10641550 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20230111 | 2015 | 2015 | 2015 | 2010 | 5318 | 10701525 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20230110 | 2020 | 2010 | 2025 | 2005 | 29422 | 59270690 | 00 | 0.00 | N | 2 | 10 | |
| 129 | 20230109 | 2010 | 2010 | 2015 | 2010 | 6999 | 14069235 | 00 | 0.00 | N | 5 | -5 | |
| 130 | 20230106 | 2015 | 2010 | 2020 | 2005 | 7420 | 14904600 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20230105 | 2015 | 2020 | 2020 | 2010 | 7196 | 14469920 | 00 | 0.00 | N | 2 | 5 | |
| 132 | 20230104 | 2010 | 2005 | 2010 | 2005 | 11903 | 23866025 | 00 | 0.00 | N | 5 | -5 | |
| 133 | 20230103 | 2015 | 2010 | 2015 | 2000 | 30680 | 61537625 | 00 | 0.00 | N | 2 | 5 | |
| 134 | 20230102 | 2010 | 2025 | 2025 | 2005 | 228 | 457230 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20221229 | 2015 | 2000 | 2015 | 2000 | 1591 | 3200515 | 00 | 0.00 | N | 3 | 0 | |
| 136 | 20221228 | 2015 | 2000 | 2015 | 2000 | 9985 | 19981795 | 02 | 0.00 | N | 3 | 0 | |
| 137 | 20221227 | 2015 | 2020 | 2020 | 2000 | 1600 | 3203605 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20221226 | 2015 | 2000 | 2020 | 2000 | 14435 | 28872130 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20221223 | 2015 | 2020 | 2020 | 2000 | 5445 | 10903040 | 00 | 0.00 | N | 2 | 5 | |
| 140 | 20221222 | 2010 | 2025 | 2025 | 2005 | 3949 | 7918415 | 00 | 0.00 | N | 5 | -10 | |
| 141 | 20221221 | 2020 | 2000 | 2035 | 2000 | 5106 | 10349980 | 00 | 0.00 | N | 2 | 10 | |
| 142 | 20221220 | 2010 | 2020 | 2020 | 2000 | 51 | 102320 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20221219 | 2010 | 2020 | 2020 | 2010 | 83 | 167500 | 00 | 0.00 | N | 5 | -10 | |
| 144 | 20221216 | 2020 | 2020 | 2020 | 2000 | 3474 | 6948680 | 00 | 0.00 | N | 2 | 10 | |
| 145 | 20221215 | 2010 | 2000 | 2010 | 2000 | 4601 | 9220260 | 00 | 0.00 | N | 2 | 5 | |
| 146 | 20221214 | 2005 | 1990 | 2015 | 1990 | 58036 | 115593375 | 00 | 0.00 | N | 5 | -15 | |
| 147 | 20221213 | 2020 | 2015 | 2020 | 2015 | 22 | 44390 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20221212 | 2020 | 2005 | 2020 | 2000 | 11601 | 23242210 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20221209 | 2020 | 2010 | 2020 | 2005 | 4268 | 8574625 | 00 | 0.00 | N | 2 | 10 | |
| 150 | 20221208 | 2010 | 2005 | 2010 | 1995 | 78064 | 156076710 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20221207 | 2010 | 1990 | 2010 | 1990 | 79057 | 158106470 | 00 | 0.00 | N | 2 | 10 | |
| 152 | 20221206 | 2000 | 1990 | 2000 | 1990 | 27 | 53890 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20221205 | 2000 | 1990 | 2010 | 1990 | 133 | 264750 | 00 | 0.00 | N | 5 | -10 | |
| 154 | 20221202 | 2010 | 2010 | 2010 | 1990 | 13404 | 26726925 | 00 | 0.00 | N | 2 | 15 | |
| 155 | 20221201 | 1995 | 2005 | 2005 | 1995 | 16577 | 33148290 | 00 | 0.00 | N | 5 | -10 | |
| 156 | 20221130 | 2005 | 2010 | 2010 | 2000 | 206 | 412735 | 00 | 0.00 | N | 5 | -5 | |
| 157 | 20221129 | 2010 | 2025 | 2025 | 2010 | 50 | 100700 | 00 | 0.00 | N | 3 | 0 | |
| 158 | 20221128 | 2010 | 2025 | 2025 | 2005 | 6009 | 12063530 | 00 | 0.00 | N | 5 | -15 | |
| 159 | 20221125 | 2025 | 2025 | 2025 | 2025 | 6 | 12150 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20221124 | 2025 | 2005 | 2025 | 2000 | 4221 | 8461495 | 00 | 0.00 | N | 3 | 0 | |
| 161 | 20221123 | 2025 | 2020 | 2025 | 2020 | 21 | 42425 | 00 | 0.00 | N | 3 | 0 | |
| 162 | 20221122 | 2025 | 2005 | 2025 | 2005 | 277 | 555880 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20221121 | 2025 | 2025 | 2025 | 2010 | 1013 | 2046295 | 00 | 0.00 | N | 3 | 0 | |
| 164 | 20221118 | 2025 | 2015 | 2025 | 2010 | 178 | 358190 | 00 | 0.00 | N | 3 | 0 | |
| 165 | 20221117 | 2025 | 2025 | 2025 | 2015 | 284 | 572790 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20221116 | 2025 | 2025 | 2025 | 2020 | 16 | 32395 | 00 | 0.00 | N | 3 | 0 | |
| 167 | 20221115 | 2025 | 2025 | 2025 | 2020 | 10116 | 20434370 | 00 | 0.00 | N | 2 | 5 | |
| 168 | 20221114 | 2020 | 2025 | 2025 | 2010 | 11109 | 22434360 | 00 | 0.00 | N | 3 | 0 | |
| 169 | 20221111 | 2020 | 2020 | 2020 | 2000 | 2021 | 4062960 | 00 | 0.00 | N | 2 | 10 | |
| 170 | 20221110 | 2010 | 2015 | 2015 | 2000 | 62294 | 124625090 | 00 | 0.00 | N | 2 | 10 | |
| 171 | 20221109 | 2000 | 2015 | 2015 | 2000 | 11450 | 22933965 | 00 | 0.00 | N | 5 | -10 | |
| 172 | 20221108 | 2010 | 2020 | 2020 | 2000 | 5404 | 10824435 | 00 | 0.00 | N | 3 | 0 | |
| 173 | 20221107 | 2010 | 2025 | 2025 | 2005 | 9 | 18110 | 00 | 0.00 | N | 5 | -5 | |
| 174 | 20221104 | 2015 | 2025 | 2025 | 2000 | 749 | 1499460 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20221103 | 2015 | 2020 | 2020 | 2000 | 6577 | 13207995 | 00 | 0.00 | N | 3 | 0 | |
| 176 | 20221102 | 2015 | 2005 | 2020 | 2000 | 30381 | 60903825 | 00 | 0.00 | N | 5 | -5 | |
| 177 | 20221101 | 2020 | 2025 | 2025 | 2010 | 19 | 38235 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20221031 | 2020 | 2020 | 2020 | 2010 | 6066 | 12220190 | 00 | 0.00 | N | 2 | 5 | |
| 179 | 20221028 | 2015 | 2020 | 2020 | 2015 | 707 | 1427115 | 00 | 0.00 | N | 2 | 15 | |
| 180 | 20221027 | 2000 | 2030 | 2030 | 2000 | 49012 | 98287835 | 00 | 0.00 | N | 5 | -20 | |
| 181 | 20221026 | 2020 | 2025 | 2035 | 2020 | 1191 | 2406890 | 00 | 0.00 | N | 5 | -10 | |
| 182 | 20221025 | 2030 | 2030 | 2035 | 2025 | 2591 | 5260145 | 00 | 0.00 | N | 3 | 0 | |
| 183 | 20221024 | 2030 | 2030 | 2030 | 2025 | 2956 | 5999910 | 00 | 0.00 | N | 2 | 10 | |
| 184 | 20221021 | 2020 | 2015 | 2035 | 2015 | 19459 | 39272555 | 00 | 0.00 | N | 5 | -20 | |
| 185 | 20221020 | 2040 | 2040 | 2050 | 2025 | 54359 | 110333465 | 00 | 0.00 | N | 5 | -10 | |
| 186 | 20221019 | 2050 | 2055 | 2055 | 2040 | 14420 | 29510850 | 00 | 0.00 | N | 3 | 0 | |
| 187 | 20221018 | 2050 | 2060 | 2060 | 2030 | 10524 | 21398390 | 00 | 0.00 | N | 5 | -5 | |
| 188 | 20221017 | 2055 | 2055 | 2110 | 2040 | 730 | 1504655 | 00 | 0.00 | N | 3 | 0 | |
| 189 | 20221014 | 2055 | 2060 | 2060 | 2035 | 16898 | 34501945 | 00 | 0.00 | N | 3 | 0 | |
| 190 | 20221013 | 2055 | 2050 | 2080 | 2050 | 16495 | 33876590 | 00 | 0.00 | N | 5 | -25 | |
| 191 | 20221012 | 2080 | 2120 | 2120 | 2065 | 3687 | 7663255 | 00 | 0.00 | N | 5 | -10 | |
| 192 | 20221011 | 2090 | 2080 | 2110 | 2080 | 7657 | 15978515 | 00 | 0.00 | N | 5 | -20 | |
| 193 | 20221007 | 2110 | 2130 | 2130 | 2110 | 18 | 38200 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20221006 | 2105 | 2140 | 2140 | 2100 | 2151 | 4523605 | 00 | 0.00 | N | 5 | -20 | |
| 195 | 20221005 | 2125 | 2105 | 2140 | 2105 | 6107 | 12857460 | 00 | 0.00 | N | 5 | -10 | |
| 196 | 20221004 | 2135 | 2125 | 2145 | 2100 | 7957 | 16760770 | 00 | 0.00 | N | 5 | -5 | |
| 197 | 20220930 | 2140 | 2135 | 2155 | 2105 | 5690 | 12080015 | 00 | 0.00 | N | 5 | -20 | |
| 198 | 20220929 | 2160 | 2165 | 2165 | 2130 | 12 | 25875 | 00 | 0.00 | N | 3 | 0 | |
| 199 | 20220928 | 2160 | 2160 | 2160 | 2135 | 135 | 288550 | 00 | 0.00 | N | 5 | -5 | |
| 200 | 20220927 | 2165 | 2170 | 2170 | 2135 | 454 | 972880 | 00 | 0.00 | N | 3 | 0 | |
| 201 | 20220926 | 2165 | 2140 | 2175 | 2140 | 38 | 82155 | 00 | 0.00 | N | 2 | 5 | |
| 202 | 20220923 | 2160 | 2140 | 2180 | 2130 | 307 | 658785 | 00 | 0.00 | N | 5 | -20 | |
| 203 | 20220922 | 2180 | 2175 | 2180 | 2170 | 20534 | 44698935 | 00 | 0.00 | N | 2 | 10 | |
| 204 | 20220921 | 2170 | 2175 | 2175 | 2140 | 7174 | 15385460 | 00 | 0.00 | N | 3 | 0 | |
| 205 | 20220920 | 2170 | 2160 | 2175 | 2140 | 20534 | 44395395 | 00 | 0.00 | N | 2 | 10 | |
| 206 | 20220919 | 2160 | 2130 | 2170 | 2130 | 72065 | 155290835 | 00 | 0.00 | N | 2 | 35 | |
| 207 | 20220916 | 2125 | 2125 | 2130 | 2115 | 1546 | 3282015 | 00 | 0.00 | N | 3 | 0 | |
| 208 | 20220915 | 2125 | 2120 | 2125 | 2115 | 3064 | 6493230 | 00 | 0.00 | N | 2 | 10 | |
| 209 | 20220914 | 2115 | 2110 | 2115 | 2090 | 23839 | 50063425 | 00 | 0.00 | N | 2 | 5 | |
| 210 | 20220913 | 2110 | 2105 | 2110 | 2090 | 1722 | 3613870 | 00 | 0.00 | N | 2 | 5 | |
| 211 | 20220908 | 2105 | 2110 | 2110 | 2105 | 3121 | 6574285 | 00 | 0.00 | N | 5 | -20 | |
| 212 | 20220907 | 2125 | 2130 | 2130 | 2120 | 1064 | 2265760 | 00 | 0.00 | N | 3 | 0 | |
| 213 | 20220906 | 2125 | 2130 | 2130 | 2125 | 1011 | 2148380 | 00 | 0.00 | N | 3 | 0 | |
| 214 | 20220905 | 2125 | 2120 | 2125 | 2115 | 2004 | 4251795 | 00 | 0.00 | N | 2 | 5 | |
| 215 | 20220902 | 2120 | 2130 | 2130 | 2100 | 230 | 485850 | 00 | 0.00 | N | 5 | -5 | |
| 216 | 20220901 | 2125 | 2125 | 2125 | 2125 | 11 | 23375 | 00 | 0.00 | N | 2 | 15 | |
| 217 | 20220831 | 2110 | 2120 | 2120 | 2090 | 2078 | 4349350 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20220830 | 2110 | 2120 | 2120 | 2100 | 6081 | 12770930 | 00 | 0.00 | N | 3 | 0 | |
| 219 | 20220829 | 2110 | 2115 | 2115 | 2095 | 6 | 12655 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20220826 | 2110 | 2105 | 2115 | 2095 | 4673 | 9828200 | 00 | 0.00 | N | 2 | 5 | |
| 221 | 20220825 | 2105 | 2110 | 2110 | 2095 | 2509 | 5256995 | 00 | 0.00 | N | 5 | -5 | |
| 222 | 20220824 | 2110 | 2120 | 2120 | 2110 | 3 | 6350 | 00 | 0.00 | N | 3 | 0 | |
| 223 | 20220823 | 2110 | 2095 | 2115 | 2095 | 734 | 1540310 | 00 | 0.00 | N | 5 | -5 | |
| 224 | 20220822 | 2115 | 2105 | 2115 | 2100 | 39 | 82110 | 00 | 0.00 | N | 2 | 5 | |
| 225 | 20220819 | 2110 | 2120 | 2120 | 2105 | 573 | 1207950 | 00 | 0.00 | N | 5 | -10 | |
| 226 | 20220818 | 2120 | 2130 | 2130 | 2100 | 48 | 100990 | 00 | 0.00 | N | 5 | -5 | |
| 227 | 20220817 | 2125 | 2120 | 2125 | 2105 | 3352 | 7069205 | 00 | 0.00 | N | 2 | 5 | |
| 228 | 20220816 | 2120 | 2125 | 2125 | 2095 | 5063 | 10609775 | 00 | 0.00 | N | 2 | 5 | |
| 229 | 20220812 | 2115 | 2125 | 2125 | 2100 | 36 | 76130 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20220811 | 2115 | 2130 | 2130 | 2105 | 45 | 95125 | 00 | 0.00 | N | 5 | -5 | |
| 231 | 20220810 | 2120 | 2120 | 2120 | 2100 | 1066 | 2248740 | 00 | 0.00 | N | 5 | -5 | |
| 232 | 20220809 | 2125 | 2125 | 2125 | 2110 | 1721 | 3636970 | 00 | 0.00 | N | 5 | -5 | |
| 233 | 20220808 | 2130 | 2110 | 2135 | 2100 | 10759 | 22597820 | 00 | 0.00 | N | 2 | 20 | |
| 234 | 20220805 | 2110 | 2105 | 2110 | 2100 | 1001 | 2104775 | 00 | 0.00 | N | 2 | 5 | |
| 235 | 20220804 | 2105 | 2100 | 2115 | 2090 | 24036 | 50322575 | 00 | 0.00 | N | 2 | 5 | |
| 236 | 20220803 | 2100 | 2115 | 2115 | 2095 | 23751 | 49829540 | 00 | 0.00 | N | 5 | -15 | |
| 237 | 20220802 | 2115 | 2120 | 2120 | 2100 | 12685 | 26649680 | 00 | 0.00 | N | 3 | 0 | |
| 238 | 20220801 | 2115 | 2135 | 2135 | 2105 | 4293 | 9087645 | 00 | 0.00 | N | 5 | -20 | |
| 239 | 20220729 | 2135 | 2135 | 2140 | 2115 | 4760 | 10071830 | 00 | 0.00 | N | 2 | 15 | |
| 240 | 20220728 | 2120 | 2145 | 2145 | 2120 | 7628 | 16210935 | 00 | 0.00 | N | 5 | -25 | |
| 241 | 20220727 | 2145 | 2145 | 2145 | 2135 | 2522 | 5384560 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20220726 | 2145 | 2150 | 2150 | 2140 | 25513 | 54714940 | 00 | 0.00 | N | 3 | 0 | |
| 243 | 20220725 | 2145 | 2145 | 2145 | 2130 | 573 | 1220575 | 00 | 0.00 | N | 2 | 5 | |
| 244 | 20220722 | 2140 | 2140 | 2140 | 2130 | 3303 | 7035615 | 00 | 0.00 | N | 3 | 0 | |
| 245 | 20220721 | 2140 | 2145 | 2145 | 2135 | 7242 | 15477375 | 00 | 0.00 | N | 5 | -5 | |
| 246 | 20220720 | 2145 | 2135 | 2145 | 2130 | 4334 | 9231485 | 00 | 0.00 | N | 2 | 10 | |
| 247 | 20220719 | 2135 | 2140 | 2140 | 2125 | 20917 | 44545555 | 00 | 0.00 | N | 5 | -5 | |
| 248 | 20220718 | 2140 | 2130 | 2145 | 2130 | 26767 | 57054835 | 00 | 0.00 | N | 5 | -5 | |
| 249 | 20220715 | 2145 | 2140 | 2145 | 2120 | 32165 | 68505040 | 00 | 0.00 | N | 2 | 5 | |
| 250 | 20220714 | 2140 | 2140 | 2140 | 2130 | 28977 | 61971425 | 00 | 0.00 | N | 2 | 10 | |
| 251 | 20220713 | 2130 | 2135 | 2135 | 2115 | 2358 | 4990175 | 00 | 0.00 | N | 3 | 0 | |
| 252 | 20220712 | 2130 | 2135 | 2135 | 2125 | 1205 | 2563220 | 00 | 0.00 | N | 3 | 0 | |
| 253 | 20220711 | 2130 | 2135 | 2135 | 2105 | 1580 | 3364280 | 00 | 0.00 | N | 5 | -5 | |
| 254 | 20220708 | 2135 | 2130 | 2135 | 2120 | 4609 | 9830100 | 00 | 0.00 | N | 3 | 0 | |
| 255 | 20220707 | 2135 | 2140 | 2140 | 2120 | 5 | 10670 | 00 | 0.00 | N | 3 | 0 | |
| 256 | 20220706 | 2135 | 2140 | 2140 | 2110 | 4357 | 9209580 | 00 | 0.00 | N | 3 | 0 | |
| 257 | 20220705 | 2135 | 2140 | 2140 | 2110 | 5149 | 10915715 | 00 | 0.00 | N | 5 | -5 | |
| 258 | 20220704 | 2140 | 2140 | 2140 | 2120 | 15400 | 32886335 | 00 | 0.00 | N | 3 | 0 | |
| 259 | 20220701 | 2140 | 2130 | 2145 | 2115 | 12042 | 25658830 | 00 | 0.00 | N | 2 | 10 | |
| 260 | 20220630 | 2130 | 2130 | 2130 | 2100 | 24072 | 51013860 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20220629 | 2130 | 2125 | 2130 | 2125 | 3 | 6380 | 00 | 0.00 | N | 2 | 5 | |
| 262 | 20220628 | 2125 | 2095 | 2130 | 2095 | 8769 | 18404035 | 00 | 0.00 | N | 2 | 25 | |
| 263 | 20220627 | 2100 | 2135 | 2135 | 2090 | 28388 | 59630050 | 00 | 0.00 | N | 5 | -15 | |
| 264 | 20220624 | 2115 | 2130 | 2135 | 2110 | 1393 | 2953660 | 00 | 0.00 | N | 3 | 0 | |
| 265 | 20220623 | 2115 | 2145 | 2145 | 2100 | 39272 | 82545370 | 00 | 0.00 | N | 5 | -15 | |
| 266 | 20220622 | 2130 | 2150 | 2150 | 2120 | 14810 | 31470005 | 00 | 0.00 | N | 5 | -10 | |
| 267 | 20220621 | 2140 | 2145 | 2145 | 2125 | 3203 | 6822080 | 00 | 0.00 | N | 2 | 10 | |
| 268 | 20220620 | 2130 | 2150 | 2150 | 2130 | 24558 | 52339685 | 00 | 0.00 | N | 5 | -20 | |
| 269 | 20220617 | 2150 | 2155 | 2155 | 2120 | 4156 | 8837120 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20220616 | 2150 | 2140 | 2155 | 2140 | 2174 | 4671860 | 00 | 0.00 | N | 5 | -5 | |
| 271 | 20220615 | 2155 | 2165 | 2165 | 2150 | 20046 | 43151240 | 00 | 0.00 | N | 5 | -10 | |
| 272 | 20220614 | 2165 | 2160 | 2165 | 2150 | 1663 | 3589005 | 00 | 0.00 | N | 2 | 5 | |
| 273 | 20220613 | 2160 | 2165 | 2165 | 2150 | 11069 | 23859300 | 00 | 0.00 | N | 5 | -10 | |
| 274 | 20220610 | 2170 | 2170 | 2175 | 2160 | 8400 | 18221415 | 00 | 0.00 | N | 3 | 0 | |
| 275 | 20220609 | 2170 | 2170 | 2170 | 2165 | 4595 | 9953690 | 00 | 0.00 | N | 2 | 10 | |
| 276 | 20220608 | 2160 | 2170 | 2170 | 2150 | 63771 | 137226235 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20220607 | 2160 | 2170 | 2170 | 2155 | 23366 | 50561970 | 00 | 0.00 | N | 3 | 0 | |
| 278 | 20220603 | 2160 | 2165 | 2165 | 2150 | 16370 | 35228340 | 00 | 0.00 | N | 5 | -5 | |
| 279 | 20220602 | 2165 | 2165 | 2170 | 2150 | 6334 | 13689595 | 00 | 0.00 | N | 2 | 5 | |
| 280 | 20220531 | 2160 | 2165 | 2165 | 2150 | 1071 | 2312430 | 00 | 0.00 | N | 3 | 0 | |
| 281 | 20220530 | 2160 | 2165 | 2165 | 2160 | 2301 | 4970165 | 00 | 0.00 | N | 2 | 5 | |
| 282 | 20220527 | 2155 | 2165 | 2165 | 2150 | 7595 | 16337845 | 00 | 0.00 | N | 5 | -15 | |
| 283 | 20220526 | 2170 | 2165 | 2170 | 2150 | 10720 | 23209375 | 00 | 0.00 | N | 2 | 5 | |
| 284 | 20220525 | 2165 | 2165 | 2165 | 2150 | 6922 | 14886460 | 00 | 0.00 | N | 3 | 0 | |
| 285 | 20220524 | 2165 | 2165 | 2165 | 2150 | 6863 | 14778355 | 00 | 0.00 | N | 2 | 5 | |
| 286 | 20220523 | 2160 | 2175 | 2175 | 2130 | 13283 | 28498295 | 00 | 0.00 | N | 5 | -5 | |
| 287 | 20220520 | 2165 | 2175 | 2175 | 2150 | 72576 | 156526500 | 00 | 0.00 | N | 5 | -5 | |
| 288 | 20220519 | 2170 | 2170 | 2170 | 2150 | 15192 | 32706040 | 00 | 0.00 | N | 3 | 0 | |
| 289 | 20220518 | 2170 | 2175 | 2180 | 2160 | 301 | 652220 | 00 | 0.00 | N | 5 | -5 | |
| 290 | 20220517 | 2175 | 2180 | 2180 | 2160 | 7702 | 16724205 | 00 | 0.00 | N | 3 | 0 | |
| 291 | 20220516 | 2175 | 2175 | 2175 | 2160 | 1796 | 3900980 | 00 | 0.00 | N | 3 | 0 |