17 KiB
17 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 2070 | 2065 | 2070 | 2050 | 7581 | 15605215 | 00 | 0.00 | N | 2 | 5 | |
| 3 | 20250515 | 2065 | 2050 | 2070 | 2050 | 17898 | 36871520 | 00 | 0.00 | N | 2 | 10 | |
| 4 | 20250514 | 2055 | 2040 | 2055 | 2035 | 13225 | 27005555 | 00 | 0.00 | N | 2 | 10 | |
| 5 | 20250513 | 2045 | 2050 | 2055 | 2040 | 9555 | 19515785 | 00 | 0.00 | N | 5 | -5 | |
| 6 | 20250512 | 2050 | 2060 | 2060 | 2035 | 14385 | 29362467 | 00 | 0.00 | N | 5 | -10 | |
| 7 | 20250509 | 2060 | 2055 | 2060 | 2035 | 23443 | 48138665 | 00 | 0.00 | N | 2 | 5 | |
| 8 | 20250508 | 2055 | 2045 | 2055 | 2040 | 13118 | 26903654 | 00 | 0.00 | N | 2 | 10 | |
| 9 | 20250507 | 2045 | 2040 | 2045 | 2025 | 15774 | 32185175 | 00 | 0.00 | N | 2 | 10 | |
| 10 | 20250502 | 2035 | 2030 | 2045 | 2025 | 12651 | 25765935 | 00 | 0.00 | N | 2 | 5 | |
| 11 | 20250430 | 2030 | 2025 | 2035 | 2005 | 29075 | 58719520 | 00 | 0.00 | N | 2 | 10 | |
| 12 | 20250429 | 2020 | 2030 | 2035 | 2015 | 9586 | 19429310 | 00 | 0.00 | N | 5 | -15 | |
| 13 | 20250428 | 2035 | 2015 | 2035 | 2010 | 7161 | 14475360 | 00 | 0.00 | N | 2 | 15 | |
| 14 | 20250425 | 2020 | 2010 | 2020 | 2000 | 15503 | 31188630 | 00 | 0.00 | N | 2 | 10 | |
| 15 | 20250424 | 2010 | 2010 | 2010 | 2000 | 16643 | 33414625 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250423 | 2010 | 2010 | 2010 | 2000 | 19838 | 39738230 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250422 | 2010 | 2000 | 2010 | 2000 | 13362 | 26839435 | 00 | 0.00 | N | 2 | 5 | |
| 18 | 20250421 | 2005 | 2000 | 2015 | 2000 | 12169 | 24472175 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250418 | 2005 | 2005 | 2005 | 2000 | 9874 | 19761075 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250417 | 2005 | 2000 | 2005 | 1997 | 12122 | 24258282 | 00 | 0.00 | N | 2 | 5 | |
| 21 | 20250416 | 2000 | 2000 | 2005 | 1996 | 10509 | 21001120 | 00 | 0.00 | N | 5 | -5 | |
| 22 | 20250415 | 2005 | 2010 | 2010 | 1993 | 22479 | 44971383 | 00 | 0.00 | N | 5 | -5 | |
| 23 | 20250414 | 2010 | 2005 | 2010 | 2000 | 7608 | 15228310 | 00 | 0.00 | N | 2 | 5 | |
| 24 | 20250411 | 2005 | 2000 | 2005 | 1998 | 4789 | 9587888 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250410 | 2005 | 2005 | 2005 | 1998 | 10360 | 20726713 | 00 | 0.00 | N | 2 | 7 | |
| 26 | 20250409 | 1998 | 2000 | 2005 | 1998 | 7170 | 14342081 | 00 | 0.00 | N | 5 | -7 | |
| 27 | 20250408 | 2005 | 2000 | 2005 | 1995 | 9873 | 19720520 | 00 | 0.00 | N | 2 | 13 | |
| 28 | 20250407 | 1992 | 2010 | 2010 | 1992 | 25560 | 51145635 | 00 | 0.00 | N | 5 | -23 | |
| 29 | 20250404 | 2015 | 2010 | 2015 | 2005 | 13255 | 26619374 | 00 | 0.00 | N | 5 | -10 | |
| 30 | 20250403 | 2025 | 2015 | 2030 | 2010 | 12734 | 25712260 | 00 | 0.00 | N | 2 | 10 | |
| 31 | 20250402 | 2015 | 2015 | 2025 | 2010 | 5140 | 10349695 | 00 | 0.00 | N | 5 | -5 | |
| 32 | 20250401 | 2020 | 2015 | 2020 | 2010 | 5124 | 10327885 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250331 | 2020 | 2010 | 2025 | 2000 | 7740 | 15557455 | 00 | 0.00 | N | 2 | 5 | |
| 34 | 20250328 | 2015 | 2020 | 2030 | 2010 | 1509 | 3051455 | 00 | 0.00 | N | 5 | -5 | |
| 35 | 20250327 | 2020 | 2025 | 2025 | 2010 | 621 | 1248905 | 00 | 0.00 | N | 5 | -5 | |
| 36 | 20250326 | 2025 | 2010 | 2025 | 2005 | 2398 | 4837255 | 00 | 0.00 | N | 2 | 15 | |
| 37 | 20250325 | 2010 | 2010 | 2020 | 2000 | 5180 | 10389975 | 00 | 0.00 | N | 5 | -5 | |
| 38 | 20250324 | 2015 | 2010 | 2015 | 2005 | 2159 | 4341880 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20250321 | 2015 | 2015 | 2015 | 2010 | 105 | 211380 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250320 | 2015 | 2015 | 2015 | 2005 | 262 | 526725 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250319 | 2015 | 2020 | 2020 | 2015 | 409 | 824145 | 00 | 0.00 | N | 5 | -5 | |
| 42 | 20250318 | 2020 | 2010 | 2020 | 2010 | 5372 | 10812370 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250317 | 2020 | 2020 | 2020 | 2010 | 249 | 502880 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20250314 | 2020 | 2025 | 2025 | 2015 | 902 | 1821170 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250313 | 2020 | 2015 | 2020 | 2010 | 3372 | 6788915 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250312 | 2020 | 2020 | 2025 | 2000 | 9760 | 19679295 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20250311 | 2020 | 2020 | 2020 | 2015 | 783 | 1580565 | 00 | 0.00 | N | 5 | -5 | |
| 48 | 20250310 | 2025 | 2015 | 2025 | 2015 | 502 | 1011750 | 00 | 0.00 | N | 2 | 5 | |
| 49 | 20250307 | 2020 | 2020 | 2025 | 2005 | 5954 | 12001000 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20250306 | 2020 | 2015 | 2025 | 2010 | 5041 | 10154375 | 00 | 0.00 | N | 2 | 5 | |
| 51 | 20250305 | 2015 | 2025 | 2025 | 2015 | 11100 | 22388720 | 00 | 0.00 | N | 5 | -10 | |
| 52 | 20250304 | 2025 | 2020 | 2035 | 2020 | 2969 | 6021510 | 00 | 0.00 | N | 2 | 5 | |
| 53 | 20250228 | 2020 | 2020 | 2020 | 2015 | 3369 | 6795775 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20250227 | 2020 | 2025 | 2030 | 2015 | 2652 | 5355075 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250226 | 2020 | 2020 | 2030 | 2020 | 1577 | 3185720 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250225 | 2020 | 2040 | 2040 | 2020 | 1831 | 3714595 | 00 | 0.00 | N | 5 | -10 | |
| 57 | 20250224 | 2030 | 2015 | 2030 | 2015 | 7439 | 15063445 | 00 | 0.00 | N | 2 | 5 | |
| 58 | 20250221 | 2025 | 2010 | 2025 | 2005 | 3597 | 7234535 | 00 | 0.00 | N | 2 | 10 | |
| 59 | 20250220 | 2015 | 2020 | 2020 | 2005 | 2808 | 5651755 | 00 | 0.00 | N | 5 | -5 | |
| 60 | 20250219 | 2020 | 2025 | 2025 | 2015 | 15736 | 31710050 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250218 | 2020 | 2030 | 2030 | 2015 | 9530 | 19213910 | 00 | 0.00 | N | 5 | -5 | |
| 62 | 20250217 | 2025 | 2025 | 2025 | 2020 | 10407 | 21068620 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20250214 | 2025 | 2025 | 2025 | 2020 | 114 | 230825 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20250213 | 2025 | 2015 | 2030 | 2015 | 2617 | 5273975 | 00 | 0.00 | N | 5 | -5 | |
| 65 | 20250212 | 2030 | 2010 | 2030 | 2005 | 9538 | 19248165 | 00 | 0.00 | N | 2 | 15 | |
| 66 | 20250211 | 2015 | 2020 | 2025 | 2005 | 1092 | 2195245 | 00 | 0.00 | N | 5 | -5 | |
| 67 | 20250210 | 2020 | 2005 | 2020 | 2000 | 3306 | 6636015 | 00 | 0.00 | N | 2 | 10 | |
| 68 | 20250207 | 2010 | 2020 | 2020 | 2000 | 14738 | 29526475 | 00 | 0.00 | N | 5 | -10 | |
| 69 | 20250206 | 2020 | 2020 | 2020 | 2010 | 3673 | 7407825 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20250205 | 2020 | 2005 | 2020 | 2000 | 1419 | 2853645 | 00 | 0.00 | N | 2 | 15 | |
| 71 | 20250204 | 2005 | 2005 | 2010 | 2000 | 6076 | 12185700 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20250203 | 2005 | 2000 | 2005 | 1996 | 6587 | 13158737 | 00 | 0.00 | N | 2 | 5 | |
| 73 | 20250131 | 2000 | 2005 | 2005 | 1991 | 5576 | 11139857 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20250124 | 2000 | 2000 | 2000 | 1990 | 1739 | 3472811 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20250123 | 2000 | 1987 | 2000 | 1987 | 3032 | 6042289 | 00 | 0.00 | N | 2 | 6 | |
| 76 | 20250122 | 1994 | 1994 | 2005 | 1985 | 25280 | 50323239 | 00 | 0.00 | N | 5 | -11 | |
| 77 | 20250121 | 2005 | 1987 | 2005 | 1987 | 8192 | 16363140 | 00 | 0.00 | N | 2 | 18 | |
| 78 | 20250120 | 1987 | 1995 | 2005 | 1980 | 29577 | 58812418 | 00 | 0.00 | N | 5 | -8 | |
| 79 | 20250117 | 1995 | 1994 | 2000 | 1994 | 6760 | 13513715 | 00 | 0.00 | N | 5 | -5 | |
| 80 | 20250116 | 2000 | 1996 | 2000 | 1994 | 21643 | 43221297 | 00 | 0.00 | N | 2 | 1 | |
| 81 | 20250115 | 1999 | 1999 | 2000 | 1992 | 4157 | 8292841 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20250114 | 1999 | 1998 | 2000 | 1998 | 3318 | 6629965 | 00 | 0.00 | N | 2 | 1 | |
| 83 | 20250113 | 1998 | 1990 | 1998 | 1987 | 3574 | 7106400 | 00 | 0.00 | N | 5 | -2 | |
| 84 | 20250110 | 2000 | 1991 | 2000 | 1987 | 24411 | 48532833 | 00 | 0.00 | N | 2 | 1 | |
| 85 | 20250109 | 1999 | 1992 | 2005 | 1986 | 13050 | 25952101 | 00 | 0.00 | N | 2 | 7 | |
| 86 | 20250108 | 1992 | 2000 | 2000 | 1984 | 18178 | 36213913 | 00 | 0.00 | N | 5 | -18 | |
| 87 | 20250107 | 2010 | 2010 | 2010 | 2000 | 2038 | 4076765 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20250106 | 2010 | 2000 | 2010 | 1997 | 38746 | 77531176 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20250103 | 2010 | 2000 | 2015 | 1994 | 17924 | 35983742 | 00 | 0.00 | N | 2 | 5 | |
| 90 | 20250102 | 2005 | 1998 | 2005 | 1995 | 3268 | 6527607 | 00 | 0.00 | N | 2 | 7 | |
| 91 | 20241230 | 1998 | 1992 | 1998 | 1991 | 21456 | 42740865 | 00 | 0.00 | N | 2 | 6 | |
| 92 | 20241227 | 1992 | 1994 | 1994 | 1991 | 2414 | 4812459 | 00 | 0.00 | N | 5 | -2 | |
| 93 | 20241226 | 1994 | 1995 | 2000 | 1981 | 19335 | 38422279 | 00 | 0.00 | N | 5 | -11 | |
| 94 | 20241224 | 2005 | 1995 | 2005 | 1994 | 2649 | 5284804 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20241223 | 2005 | 2000 | 2005 | 1996 | 4173 | 8343824 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20241220 | 2005 | 2005 | 2005 | 2000 | 605 | 1212940 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241219 | 2005 | 2015 | 2015 | 2000 | 284 | 569730 | 00 | 0.00 | N | 5 | -10 | |
| 98 | 20241218 | 2015 | 2005 | 2015 | 2005 | 3551 | 7131225 | 00 | 0.00 | N | 2 | 5 | |
| 99 | 20241217 | 2010 | 2000 | 2010 | 1999 | 210 | 420184 | 00 | 0.00 | N | 2 | 5 | |
| 100 | 20241216 | 2005 | 2010 | 2010 | 2000 | 1374 | 2758470 | 00 | 0.00 | N | 5 | -5 | |
| 101 | 20241213 | 2010 | 2010 | 2010 | 2000 | 15216 | 30454690 | 00 | 0.00 | N | 2 | 10 | |
| 102 | 20241212 | 2000 | 2005 | 2005 | 1999 | 5169 | 10341784 | 00 | 0.00 | N | 2 | 1 | |
| 103 | 20241211 | 1999 | 2005 | 2005 | 1999 | 1837 | 3672445 | 00 | 0.00 | N | 5 | -6 | |
| 104 | 20241210 | 2005 | 1998 | 2005 | 1993 | 13075 | 26131084 | 00 | 0.00 | N | 2 | 6 | |
| 105 | 20241209 | 1999 | 2000 | 2010 | 1996 | 6607 | 13213705 | 00 | 0.00 | N | 5 | -16 | |
| 106 | 20241206 | 2015 | 2005 | 2015 | 2000 | 8304 | 16682920 | 00 | 0.00 | N | 2 | 10 | |
| 107 | 20241205 | 2005 | 1997 | 2005 | 1997 | 3207 | 6409353 | 00 | 0.00 | N | 2 | 5 | |
| 108 | 20241204 | 2000 | 2000 | 2005 | 1995 | 5174 | 10346339 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20241203 | 2000 | 2000 | 2005 | 2000 | 6426 | 12856405 | 00 | 0.00 | N | 2 | 1 | |
| 110 | 20241202 | 1999 | 2000 | 2010 | 1999 | 17885 | 35777669 | 00 | 0.00 | N | 5 | -11 | |
| 111 | 20241129 | 2010 | 2015 | 2020 | 2000 | 22179 | 44466110 | 00 | 0.00 | N | 5 | -10 | |
| 112 | 20241128 | 2020 | 2015 | 2020 | 2005 | 23714 | 47689785 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20241127 | 2020 | 2015 | 2020 | 2000 | 53253 | 106729860 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20241126 | 2020 | 2015 | 2020 | 2000 | 30911 | 61918010 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20241125 | 2020 | 2025 | 2030 | 2015 | 9068 | 18326540 | 00 | 0.00 | N | 5 | -5 | |
| 116 | 20241122 | 2025 | 2025 | 2030 | 2010 | 16628 | 33663150 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20241121 | 2030 | 2030 | 2030 | 2010 | 22184 | 44766030 | 00 | 0.00 | N | 5 | -5 | |
| 118 | 20241120 | 2035 | 2020 | 2040 | 2005 | 30287 | 60968365 | 00 | 0.00 | N | 2 | 5 | |
| 119 | 20241119 | 2030 | 2035 | 2040 | 2030 | 3985 | 8096530 | 00 | 0.00 | N | 5 | -5 | |
| 120 | 20241118 | 2035 | 2030 | 2045 | 2020 | 2755 | 5589225 | 00 | 0.00 | N | 2 | 5 | |
| 121 | 20241115 | 2030 | 2035 | 2035 | 2010 | 61163 | 123550295 | 00 | 0.00 | N | 5 | -5 | |
| 122 | 20241114 | 2035 | 2035 | 2050 | 2030 | 32011 | 65117200 | 00 | 0.00 | N | 3 | 0 | |
| 123 | 20241113 | 2035 | 2055 | 2055 | 2035 | 16046 | 32752620 | 00 | 0.00 | N | 5 | -25 | |
| 124 | 20241112 | 2060 | 2055 | 2065 | 2045 | 20873 | 42826590 | 00 | 0.00 | N | 5 | -5 | |
| 125 | 20241111 | 2065 | 2055 | 2070 | 2055 | 12663 | 26096510 | 00 | 0.00 | N | 3 | 0 | |
| 126 | 20241108 | 2065 | 2055 | 2075 | 2050 | 6200 | 12777995 | 00 | 0.00 | N | 3 | 0 | |
| 127 | 20241107 | 2065 | 2070 | 2070 | 2050 | 33413 | 68657880 | 00 | 0.00 | N | 5 | -5 | |
| 128 | 20241106 | 2070 | 2060 | 2075 | 2060 | 10724 | 22180580 | 00 | 0.00 | N | 3 | 0 | |
| 129 | 20241105 | 2070 | 2055 | 2080 | 2055 | 9580 | 19777815 | 00 | 0.00 | N | 3 | 0 | |
| 130 | 20241104 | 2070 | 2060 | 2085 | 2055 | 20019 | 41448815 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20241101 | 2070 | 2055 | 2080 | 2055 | 5275 | 10907950 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20241031 | 2070 | 2060 | 2080 | 2050 | 12512 | 25741510 | 00 | 0.00 | N | 2 | 10 | |
| 133 | 20241030 | 2060 | 2060 | 2080 | 2060 | 4446 | 9200925 | 00 | 0.00 | N | 5 | -15 | |
| 134 | 20241029 | 2075 | 2060 | 2075 | 2060 | 6690 | 13782960 | 00 | 0.00 | N | 2 | 15 | |
| 135 | 20241028 | 2060 | 2070 | 2075 | 2060 | 5634 | 11631375 | 00 | 0.00 | N | 5 | -10 | |
| 136 | 20241025 | 2070 | 2070 | 2085 | 2070 | 2841 | 5894060 | 00 | 0.00 | N | 5 | -10 | |
| 137 | 20241024 | 2080 | 2080 | 2080 | 2070 | 2823 | 5851990 | 00 | 0.00 | N | 3 | 0 | |
| 138 | 20241023 | 2080 | 2070 | 2085 | 2070 | 380 | 787110 | 00 | 0.00 | N | 2 | 10 | |
| 139 | 20241022 | 2070 | 2085 | 2085 | 2070 | 2703 | 5611930 | 00 | 0.00 | N | 5 | -15 | |
| 140 | 20241021 | 2085 | 2085 | 2085 | 2075 | 1368 | 2845100 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20241018 | 2085 | 2095 | 2100 | 2080 | 30137 | 62951530 | 00 | 0.00 | N | 3 | 0 | |
| 142 | 20241017 | 2085 | 2105 | 2105 | 2085 | 639 | 1340085 | 00 | 0.00 | N | 5 | -20 | |
| 143 | 20241016 | 2105 | 2090 | 2105 | 2090 | 50668 | 106398785 | 00 | 0.00 | N | 2 | 20 | |
| 144 | 20241015 | 2085 | 2085 | 2095 | 2075 | 1822 | 3794730 | 00 | 0.00 | N | 3 | 0 | |
| 145 | 20241014 | 2085 | 2080 | 2095 | 2075 | 3768 | 7833185 | 00 | 0.00 | N | 2 | 5 | |
| 146 | 20241011 | 2080 | 2090 | 2090 | 2080 | 40281 | 83786780 | 00 | 0.00 | N | 5 | -10 | |
| 147 | 20241010 | 2090 | 2090 | 2090 | 2075 | 2016 | 4200055 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20241008 | 2090 | 2085 | 2090 | 2085 | 1746 | 3640505 | 00 | 0.00 | N | 2 | 5 | |
| 149 | 20241007 | 2085 | 2080 | 2085 | 2080 | 2075 | 4324475 | 00 | 0.00 | N | 2 | 10 | |
| 150 | 20241004 | 2075 | 2075 | 2095 | 2070 | 3186 | 6635550 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20241002 | 2075 | 2080 | 2080 | 2060 | 1088 | 2250690 | 00 | 0.00 | N | 5 | -10 | |
| 152 | 20240930 | 2085 | 2065 | 2085 | 2065 | 162 | 334935 | 00 | 0.00 | N | 2 | 15 | |
| 153 | 20240927 | 2070 | 2075 | 2085 | 2065 | 1566 | 3256520 | 00 | 0.00 | N | 5 | -10 | |
| 154 | 20240926 | 2080 | 2070 | 2085 | 2070 | 31874 | 66207135 | 00 | 0.00 | N | 2 | 10 | |
| 155 | 20240925 | 2070 | 2050 | 2075 | 2045 | 8322 | 17190480 | 00 | 0.00 | N | 2 | 25 | |
| 156 | 20240924 | 2045 | 2060 | 2060 | 2045 | 6046 | 12392205 | 00 | 0.00 | N | 5 | -15 | |
| 157 | 20240923 | 2060 | 2055 | 2080 | 2055 | 2645 | 5487490 | 00 | 0.00 | N | 5 | -15 | |
| 158 | 20240920 | 2075 | 2060 | 2080 | 2060 | 2624 | 5436680 | 00 | 0.00 | N | 2 | 5 | |
| 159 | 20240919 | 2070 | 2065 | 2090 | 2050 | 6653 | 13657470 | 00 | 0.00 | N | 5 | -10 | |
| 160 | 20240913 | 2080 | 2060 | 2085 | 2060 | 4908 | 10219105 | 00 | 0.00 | N | 5 | -5 | |
| 161 | 20240912 | 2085 | 2080 | 2090 | 2065 | 177758 | 370596840 | 00 | 0.00 | N | 3 | 0 | |
| 162 | 20240911 | 2085 | 2075 | 2085 | 2075 | 38738 | 80474235 | 00 | 0.00 | N | 2 | 5 | |
| 163 | 20240910 | 2080 | 2075 | 2080 | 2055 | 6281 | 13018185 | 00 | 0.00 | N | 2 | 5 | |
| 164 | 20240909 | 2075 | 2060 | 2075 | 2050 | 4656 | 9611695 | 00 | 0.00 | N | 2 | 5 | |
| 165 | 20240906 | 2070 | 2055 | 2070 | 2050 | 5113 | 10531225 | 00 | 0.00 | N | 3 | 0 | |
| 166 | 20240905 | 2070 | 2060 | 2080 | 2060 | 10350 | 21347200 | 00 | 0.00 | N | 2 | 10 | |
| 167 | 20240904 | 2060 | 2060 | 2065 | 2055 | 7680 | 15810230 | 00 | 0.00 | N | 5 | -5 | |
| 168 | 20240903 | 2065 | 2065 | 2065 | 2050 | 9851 | 20268490 | 00 | 0.00 | N | 3 | 0 | |
| 169 | 20240902 | 2065 | 2060 | 2065 | 2055 | 4591 | 9470885 | 00 | 0.00 | N | 2 | 5 | |
| 170 | 20240830 | 2060 | 2055 | 2060 | 2050 | 50267 | 103095515 | 00 | 0.00 | N | 5 | -5 | |
| 171 | 20240829 | 2065 | 2070 | 2070 | 2055 | 354 | 730115 | 00 | 0.00 | N | 5 | -10 | |
| 172 | 20240828 | 2075 | 2050 | 2075 | 2050 | 63497 | 130344390 | 00 | 0.00 | N | 2 | 25 | |
| 173 | 20240827 | 2050 | 2050 | 2065 | 2035 | 52929 | 107877455 | 00 | 0.00 | N | 3 | 0 | |
| 174 | 20240826 | 2050 | 2075 | 2075 | 2035 | 50386 | 102808490 | 00 | 0.00 | N | 5 | -25 | |
| 175 | 20240823 | 2075 | 2095 | 2095 | 2070 | 4336 | 8991415 | 00 | 0.00 | N | 5 | -10 | |
| 176 | 20240822 | 2085 | 2100 | 2105 | 2070 | 8342 | 17403575 | 00 | 0.00 | N | 5 | -15 | |
| 177 | 20240821 | 2100 | 2100 | 2100 | 2095 | 894 | 1873675 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240820 | 2100 | 2100 | 2115 | 2095 | 11984 | 25138805 | 00 | 0.00 | N | 5 | -5 | |
| 179 | 20240819 | 2105 | 2130 | 2130 | 2095 | 12726 | 26781760 | 00 | 0.00 | N | 5 | -20 | |
| 180 | 20240816 | 2125 | 2105 | 2135 | 2105 | 4558 | 9704510 | 00 | 0.00 | N | 5 | -5 | |
| 181 | 20240814 | 2130 | 2100 | 2135 | 2100 | 3422 | 7297835 | 00 | 0.00 | N | 2 | 5 | |
| 182 | 20240813 | 2125 | 2125 | 2125 | 2110 | 13688 | 29057210 | 00 | 0.00 | N | 2 | 5 | |
| 183 | 20240812 | 2120 | 2115 | 2120 | 2105 | 6505 | 13762680 | 00 | 0.00 | N | 2 | 5 | |
| 184 | 20240809 | 2115 | 2110 | 2125 | 2110 | 4541 | 9639100 | 00 | 0.00 | N | 5 | -10 | |
| 185 | 20240808 | 2125 | 2115 | 2135 | 2115 | 7465 | 15886620 | 00 | 0.00 | N | 2 | 10 | |
| 186 | 20240807 | 2115 | 2125 | 2135 | 2115 | 12160 | 25894155 | 00 | 0.00 | N | 5 | -10 | |
| 187 | 20240806 | 2125 | 2105 | 2130 | 2105 | 29090 | 61764440 | 00 | 0.00 | N | 2 | 5 | |
| 188 | 20240805 | 2120 | 2110 | 2120 | 2065 | 29104 | 60960030 | 00 | 0.00 | N | 5 | -10 | |
| 189 | 20240802 | 2130 | 2120 | 2145 | 2105 | 6623 | 14009450 | 00 | 0.00 | N | 5 | -10 | |
| 190 | 20240801 | 2140 | 2125 | 2140 | 2125 | 5704 | 12203320 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240731 | 2140 | 2120 | 2140 | 2120 | 1612 | 3440430 | 00 | 0.00 | N | 5 | -5 | |
| 192 | 20240730 | 2145 | 2110 | 2145 | 2110 | 26683 | 56960720 | 00 | 0.00 | N | 2 | 25 | |
| 193 | 20240729 | 2120 | 2125 | 2135 | 2120 | 12386 | 26342770 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20240726 | 2115 | 2110 | 2130 | 2105 | 9431 | 20015705 | 00 | 0.00 | N | 2 | 5 | |
| 195 | 20240725 | 2110 | 2110 | 2130 | 2110 | 13753 | 29078745 | 00 | 0.00 | N | 5 | -10 | |
| 196 | 20240724 | 2120 | 2110 | 2135 | 2110 | 16591 | 35203370 | 00 | 0.00 | N | 5 | -10 | |
| 197 | 20240723 | 2130 | 2125 | 2135 | 2110 | 8645 | 18381300 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240722 | 2130 | 2125 | 2135 | 2120 | 10750 | 22906650 | 00 | 0.00 | N | 2 | 5 | |
| 199 | 20240719 | 2125 | 2130 | 2140 | 2120 | 4624 | 9839565 | 00 | 0.00 | N | 5 | -5 | |
| 200 | 20240718 | 2130 | 2135 | 2135 | 2115 | 6185 | 13145360 | 00 | 0.00 | N | 5 | -10 | |
| 201 | 20240717 | 2140 | 2130 | 2145 | 2110 | 6499 | 13869615 | 00 | 0.00 | N | 2 | 10 | |
| 202 | 20240716 | 2130 | 2125 | 2135 | 2105 | 9274 | 19711870 | 00 | 0.00 | N | 2 | 5 | |
| 203 | 20240715 | 2125 | 2100 | 2125 | 2100 | 15596 | 32966275 | 00 | 0.00 | N | 2 | 15 | |
| 204 | 20240712 | 2110 | 2100 | 2115 | 2095 | 7698 | 16232625 | 00 | 0.00 | N | 2 | 5 | |
| 205 | 20240711 | 2105 | 2095 | 2115 | 2090 | 1702 | 3568615 | 00 | 0.00 | N | 2 | 10 | |
| 206 | 20240710 | 2095 | 2100 | 2105 | 2095 | 37187 | 78082805 | 00 | 0.00 | N | 5 | -15 | |
| 207 | 20240709 | 2110 | 2105 | 2115 | 2100 | 8639 | 18194425 | 00 | 0.00 | N | 2 | 5 | |
| 208 | 20240708 | 2105 | 2085 | 2105 | 2085 | 10421 | 21876175 | 00 | 0.00 | N | 2 | 10 | |
| 209 | 20240705 | 2095 | 2090 | 2100 | 2090 | 6105 | 12776215 | 00 | 0.00 | N | 2 | 5 | |
| 210 | 20240704 | 2090 | 2085 | 2105 | 2080 | 4353 | 9134070 | 00 | 0.00 | N | 5 | -10 | |
| 211 | 20240703 | 2100 | 2080 | 2100 | 2080 | 1758 | 3668645 | 00 | 0.00 | N | 2 | 5 | |
| 212 | 20240702 | 2095 | 2080 | 2100 | 2080 | 13366 | 27992755 | 00 | 0.00 | N | 2 | 5 | |
| 213 | 20240701 | 2090 | 2095 | 2095 | 2085 | 4838 | 10120035 | 00 | 0.00 | N | 5 | -5 | |
| 214 | 20240628 | 2095 | 2080 | 2100 | 2080 | 11029 | 23085340 | 00 | 0.00 | N | 2 | 15 | |
| 215 | 20240627 | 2080 | 2080 | 2100 | 2070 | 32106 | 66851195 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240626 | 2080 | 2085 | 2090 | 2080 | 7568 | 15763020 | 00 | 0.00 | N | 3 | 0 | |
| 217 | 20240625 | 2080 | 2085 | 2095 | 2080 | 6098 | 12752285 | 00 | 0.00 | N | 3 | 0 | |
| 218 | 20240624 | 2080 | 2100 | 2105 | 2080 | 12241 | 25551605 | 00 | 0.00 | N | 5 | -25 | |
| 219 | 20240621 | 2105 | 2095 | 2105 | 2090 | 41193 | 86459000 | 00 | 0.00 | N | 2 | 10 | |
| 220 | 20240620 | 2095 | 2085 | 2095 | 2080 | 4180 | 8739465 | 00 | 0.00 | N | 3 | 0 | |
| 221 | 20240619 | 2095 | 2115 | 2115 | 2080 | 15208 | 31756325 | 00 | 0.00 | N | 3 | 0 | |
| 222 | 20240618 | 2095 | 2085 | 2095 | 2080 | 2528 | 5274280 | 00 | 0.00 | N | 2 | 10 | |
| 223 | 20240617 | 2085 | 2075 | 2105 | 2075 | 11315 | 23623035 | 00 | 0.00 | N | 3 | 0 | |
| 224 | 20240614 | 2085 | 2085 | 2090 | 2070 | 17623 | 36636690 | 00 | 0.00 | N | 5 | -10 | |
| 225 | 20240613 | 2095 | 2100 | 2115 | 2090 | 7078 | 14878565 | 00 | 0.00 | N | 5 | -5 | |
| 226 | 20240612 | 2100 | 2075 | 2105 | 2075 | 15724 | 32955880 | 00 | 0.00 | N | 2 | 20 | |
| 227 | 20240611 | 2080 | 2080 | 2085 | 2075 | 2016 | 4193740 | 00 | 0.00 | N | 5 | -5 | |
| 228 | 20240610 | 2085 | 2090 | 2090 | 2075 | 2259 | 4705945 | 00 | 0.00 | N | 2 | 5 | |
| 229 | 20240607 | 2080 | 2080 | 2090 | 2080 | 4086 | 8501930 | 00 | 0.00 | N | 3 | 0 | |
| 230 | 20240605 | 2080 | 2080 | 2080 | 2070 | 4389 | 9102215 | 00 | 0.00 | N | 3 | 0 | |
| 231 | 20240604 | 2080 | 2070 | 2080 | 2070 | 2789 | 5792530 | 00 | 0.00 | N | 2 | 5 | |
| 232 | 20240603 | 2075 | 2085 | 2085 | 2070 | 6580 | 13653910 | 00 | 0.00 | N | 5 | -10 | |
| 233 | 20240531 | 2085 | 2065 | 2095 | 2065 | 20095 | 41778965 | 00 | 0.00 | N | 2 | 10 | |
| 234 | 20240530 | 2075 | 2080 | 2080 | 2065 | 2892 | 5994825 | 00 | 0.00 | N | 5 | -5 | |
| 235 | 20240529 | 2080 | 2070 | 2080 | 2065 | 8421 | 17444080 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20240528 | 2080 | 2070 | 2080 | 2065 | 12754 | 26419670 | 00 | 0.00 | N | 2 | 10 | |
| 237 | 20240527 | 2070 | 2085 | 2085 | 2060 | 33102 | 68664280 | 00 | 0.00 | N | 5 | -15 | |
| 238 | 20240524 | 2085 | 2080 | 2085 | 2075 | 10377 | 21583450 | 00 | 0.00 | N | 5 | -10 | |
| 239 | 20240523 | 2095 | 2095 | 2095 | 2080 | 9410 | 19640760 | 00 | 0.00 | N | 2 | 5 | |
| 240 | 20240522 | 2090 | 2090 | 2090 | 2080 | 16744 | 34916585 | 00 | 0.00 | N | 2 | 5 | |
| 241 | 20240521 | 2085 | 2100 | 2100 | 2085 | 14781 | 30943720 | 00 | 0.00 | N | 5 | -15 | |
| 242 | 20240520 | 2100 | 2090 | 2100 | 2085 | 15113 | 31647970 | 00 | 0.00 | N | 2 | 10 | |
| 243 | 20240517 | 2090 | 2095 | 2105 | 2085 | 19989 | 41829920 | 00 | 0.00 | N | 3 | 0 | |
| 244 | 20240516 | 2090 | 2100 | 2105 | 2090 | 14174 | 29724065 | 00 | 0.00 | N | 5 | -10 | |
| 245 | 20240514 | 2100 | 2105 | 2105 | 2095 | 1611 | 3383085 | 00 | 0.00 | N | 5 | -5 | |
| 246 | 20240513 | 2105 | 2100 | 2115 | 2090 | 8952 | 18822220 | 00 | 0.00 | N | 2 | 5 | |
| 247 | 20240510 | 2100 | 2090 | 2110 | 2090 | 3564 | 7470750 | 00 | 0.00 | N | 2 | 5 | |
| 248 | 20240509 | 2095 | 2110 | 2110 | 2090 | 16592 | 34693905 | 00 | 0.00 | N | 5 | -10 | |
| 249 | 20240508 | 2105 | 2090 | 2105 | 2090 | 16066 | 33661040 | 00 | 0.00 | N | 2 | 5 | |
| 250 | 20240507 | 2100 | 2090 | 2105 | 2080 | 41031 | 85724135 | 00 | 0.00 | N | 2 | 10 | |
| 251 | 20240503 | 2090 | 2105 | 2105 | 2085 | 5288 | 11068075 | 00 | 0.00 | N | 5 | -15 | |
| 252 | 20240502 | 2105 | 2095 | 2105 | 2085 | 32667 | 68506300 | 00 | 0.00 | N | 2 | 10 | |
| 253 | 20240430 | 2095 | 2100 | 2100 | 2095 | 6818 | 14284090 | 00 | 0.00 | N | 3 | 0 | |
| 254 | 20240429 | 2095 | 2080 | 2105 | 2080 | 32117 | 67280605 | 00 | 0.00 | N | 2 | 15 | |
| 255 | 20240426 | 2080 | 2080 | 2090 | 2080 | 22481 | 46817740 | 00 | 0.00 | N | 2 | 5 | |
| 256 | 20240425 | 2075 | 2085 | 2090 | 2075 | 22286 | 46404130 | 00 | 0.00 | N | 5 | -5 | |
| 257 | 20240424 | 2080 | 2080 | 2085 | 2075 | 14583 | 30327290 | 00 | 0.00 | N | 5 | -5 | |
| 258 | 20240423 | 2085 | 2080 | 2085 | 2075 | 11551 | 24046225 | 00 | 0.00 | N | 3 | 0 | |
| 259 | 20240422 | 2085 | 2090 | 2090 | 2075 | 15067 | 31313785 | 00 | 0.00 | N | 5 | -5 | |
| 260 | 20240419 | 2090 | 2090 | 2100 | 2080 | 6718 | 14036895 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20240418 | 2090 | 2080 | 2095 | 2080 | 13305 | 27777025 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240417 | 2090 | 2080 | 2090 | 2075 | 9410 | 19583460 | 00 | 0.00 | N | 2 | 10 | |
| 263 | 20240416 | 2080 | 2090 | 2110 | 2075 | 57614 | 120074015 | 00 | 0.00 | N | 5 | -10 | |
| 264 | 20240415 | 2090 | 2080 | 2095 | 2075 | 21039 | 43867885 | 00 | 0.00 | N | 2 | 10 | |
| 265 | 20240412 | 2080 | 2075 | 2085 | 2075 | 6296 | 13075125 | 00 | 0.00 | N | 3 | 0 | |
| 266 | 20240411 | 2080 | 2075 | 2085 | 2070 | 16906 | 35109075 | 00 | 0.00 | N | 2 | 5 | |
| 267 | 20240409 | 2075 | 2070 | 2080 | 2065 | 20541 | 42630405 | 00 | 0.00 | N | 2 | 5 | |
| 268 | 20240408 | 2070 | 2065 | 2075 | 2065 | 26211 | 54208720 | 00 | 0.00 | N | 3 | 0 | |
| 269 | 20240405 | 2070 | 2065 | 2080 | 2060 | 26258 | 54391645 | 00 | 0.00 | N | 3 | 0 | |
| 270 | 20240404 | 2070 | 2070 | 2075 | 2065 | 21967 | 45474855 | 00 | 0.00 | N | 3 | 0 | |
| 271 | 20240403 | 2070 | 2070 | 2075 | 2060 | 20543 | 42399525 | 00 | 0.00 | N | 3 | 0 | |
| 272 | 20240402 | 2070 | 2075 | 2085 | 2060 | 25230 | 52309865 | 00 | 0.00 | N | 5 | -10 | |
| 273 | 20240401 | 2080 | 2075 | 2080 | 2070 | 14414 | 29880310 | 00 | 0.00 | N | 2 | 5 | |
| 274 | 20240329 | 2075 | 2085 | 2100 | 2075 | 45038 | 93854335 | 00 | 0.00 | N | 5 | -15 | |
| 275 | 20240328 | 2090 | 2080 | 2125 | 2075 | 64996 | 135588820 | 00 | 0.00 | N | 2 | 5 | |
| 276 | 20240327 | 2085 | 2085 | 2100 | 2060 | 129106 | 268013775 | 00 | 0.00 | N | 3 | 0 | |
| 277 | 20240326 | 2085 | 2070 | 2085 | 2070 | 25845 | 53672655 | 00 | 0.00 | N | 2 | 5 | |
| 278 | 20240325 | 2080 | 2065 | 2080 | 2065 | 45402 | 93964085 | 00 | 0.00 | N | 2 | 10 | |
| 279 | 20240322 | 2070 | 2070 | 2070 | 2055 | 46294 | 95451980 | 00 | 0.00 | N | 3 | 0 | |
| 280 | 20240321 | 2070 | 2060 | 2070 | 2055 | 84826 | 174645550 | 00 | 0.00 | N | 2 | 5 | |
| 281 | 20240320 | 2065 | 2060 | 2075 | 2055 | 95753 | 197890655 | 00 | 0.00 | N | 2 | 5 | |
| 282 | 20240319 | 2060 | 2070 | 2075 | 2055 | 72142 | 148657015 | 00 | 0.00 | N | 5 | -10 | |
| 283 | 20240318 | 2070 | 2075 | 2085 | 2070 | 40732 | 84548275 | 00 | 0.00 | N | 5 | -5 | |
| 284 | 20240315 | 2075 | 2050 | 2090 | 2045 | 92743 | 191373905 | 00 | 0.00 | N | 2 | 25 | |
| 285 | 20240314 | 2050 | 2055 | 2065 | 2045 | 76796 | 157832845 | 00 | 0.00 | N | 5 | -5 | |
| 286 | 20240313 | 2055 | 2050 | 2065 | 2045 | 66665 | 136746855 | 00 | 0.00 | N | 3 | 0 | |
| 287 | 20240312 | 2055 | 2060 | 2070 | 2045 | 152879 | 313862200 | 00 | 0.00 | N | 5 | -5 | |
| 288 | 20240311 | 2060 | 2055 | 2070 | 2050 | 133108 | 273733825 | 00 | 0.00 | N | 5 | -5 | |
| 289 | 20240308 | 2065 | 2055 | 2075 | 2050 | 175173 | 361274575 | 00 | 0.00 | N | 2 | 15 | |
| 290 | 20240307 | 2050 | 2045 | 2055 | 2030 | 590238 | 1203425155 | 00 | 0.00 | N | 2 | 10 | |
| 291 | 20240306 | 2040 | 2060 | 2070 | 2020 | 1341622 | 2726935175 | 00 | 0.00 | N | 2 | 20 | |
| 292 | 20240305 | 2020 | 4065 | 4830 | 2015 | 76088728 | 258138016670 | 00 | 0.00 | N | 2 | 20 |