16 KiB
16 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 2020 | 2015 | 2020 | 2015 | 15553 | 31345855 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250408 | 2020 | 2015 | 2030 | 2015 | 1305 | 2629870 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250407 | 2020 | 2020 | 2025 | 2020 | 3010 | 6080230 | 00 | 0.00 | N | 5 | -5 | |
| 5 | 20250404 | 2025 | 2030 | 2030 | 2025 | 229 | 463745 | 00 | 0.00 | N | 5 | -5 | |
| 6 | 20250403 | 2030 | 2030 | 2030 | 2025 | 4540 | 9194015 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250402 | 2030 | 2020 | 2030 | 2020 | 287 | 581720 | 00 | 0.00 | N | 2 | 5 | |
| 8 | 20250401 | 2025 | 2025 | 2025 | 2020 | 530 | 1071750 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250331 | 2025 | 2015 | 2030 | 2015 | 4871 | 9848765 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250328 | 2025 | 2020 | 2025 | 2020 | 2241 | 4535075 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250327 | 2025 | 2015 | 2030 | 2005 | 11233 | 22553925 | 00 | 0.00 | N | 2 | 5 | |
| 12 | 20250326 | 2020 | 2020 | 2025 | 2010 | 10504 | 21167470 | 00 | 0.00 | N | 5 | -5 | |
| 13 | 20250325 | 2025 | 2035 | 2045 | 2015 | 30857 | 62281035 | 00 | 0.00 | N | 5 | -20 | |
| 14 | 20250324 | 2045 | 2045 | 2045 | 2025 | 283 | 577975 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250321 | 2045 | 2035 | 2050 | 2035 | 488 | 995745 | 00 | 0.00 | N | 2 | 5 | |
| 16 | 20250320 | 2040 | 2040 | 2050 | 2030 | 1229 | 2498830 | 00 | 0.00 | N | 5 | -5 | |
| 17 | 20250319 | 2045 | 2045 | 2045 | 2045 | 42 | 85890 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250318 | 2045 | 2050 | 2050 | 2045 | 829 | 1698630 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250317 | 2045 | 2040 | 2045 | 2040 | 632 | 1291145 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250314 | 2045 | 2045 | 2045 | 2030 | 410 | 832795 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250313 | 2045 | 2045 | 2050 | 2030 | 595 | 1213745 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250312 | 2045 | 2045 | 2050 | 2025 | 4070 | 8315225 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250311 | 2045 | 2040 | 2050 | 2010 | 8018 | 16212535 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250310 | 2045 | 2035 | 2055 | 2035 | 1401 | 2854230 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250307 | 2045 | 2035 | 2060 | 2035 | 4309 | 8838255 | 00 | 0.00 | N | 2 | 10 | |
| 26 | 20250306 | 2035 | 2035 | 2035 | 2030 | 596 | 1212405 | 00 | 0.00 | N | 2 | 5 | |
| 27 | 20250305 | 2030 | 2030 | 2040 | 2025 | 5792 | 11756055 | 00 | 0.00 | N | 5 | -5 | |
| 28 | 20250304 | 2035 | 2030 | 2035 | 2025 | 2078 | 4218570 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20250228 | 2030 | 2030 | 2030 | 2025 | 3063 | 6206670 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250227 | 2030 | 2035 | 2035 | 2030 | 2234 | 4535035 | 00 | 0.00 | N | 5 | -5 | |
| 31 | 20250226 | 2035 | 2030 | 2035 | 2025 | 3265 | 6622450 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250225 | 2035 | 2020 | 2035 | 2020 | 835 | 1690130 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250224 | 2035 | 2020 | 2035 | 2020 | 3383 | 6846180 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20250221 | 2035 | 2020 | 2035 | 2020 | 867 | 1760625 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250220 | 2035 | 2025 | 2035 | 2020 | 6030 | 12231695 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20250219 | 2025 | 2020 | 2030 | 2020 | 13580 | 27498645 | 00 | 0.00 | N | 2 | 5 | |
| 37 | 20250218 | 2020 | 2010 | 2020 | 2010 | 406 | 820030 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250217 | 2020 | 2015 | 2025 | 2015 | 4808 | 9711215 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20250214 | 2015 | 2010 | 2030 | 2010 | 3327 | 6692905 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20250213 | 2020 | 2010 | 2020 | 2010 | 1663 | 3353270 | 00 | 0.00 | N | 5 | -5 | |
| 41 | 20250212 | 2025 | 2015 | 2025 | 2010 | 19413 | 39177740 | 00 | 0.00 | N | 2 | 10 | |
| 42 | 20250211 | 2015 | 2015 | 2015 | 2010 | 5030 | 10124310 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20250210 | 2015 | 2010 | 2015 | 2005 | 3215 | 6456595 | 00 | 0.00 | N | 2 | 5 | |
| 44 | 20250207 | 2010 | 2005 | 2015 | 2005 | 4310 | 8664735 | 00 | 0.00 | N | 2 | 10 | |
| 45 | 20250206 | 2000 | 2000 | 2010 | 1996 | 24609 | 49242281 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250205 | 2000 | 2010 | 2010 | 1998 | 852 | 1709164 | 00 | 0.00 | N | 5 | -10 | |
| 47 | 20250204 | 2010 | 2010 | 2010 | 2005 | 11942 | 23954660 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20250203 | 2010 | 2005 | 2010 | 1996 | 144 | 288809 | 00 | 0.00 | N | 2 | 5 | |
| 49 | 20250131 | 2005 | 2000 | 2005 | 1995 | 759 | 1517955 | 00 | 0.00 | N | 2 | 5 | |
| 50 | 20250124 | 2000 | 2005 | 2005 | 2000 | 807 | 1614015 | 00 | 0.00 | N | 2 | 10 | |
| 51 | 20250123 | 1990 | 1990 | 2010 | 1985 | 1112 | 2212790 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20250122 | 1990 | 2005 | 2010 | 1985 | 18412 | 36774147 | 00 | 0.00 | N | 5 | -20 | |
| 53 | 20250121 | 2010 | 2010 | 2010 | 1999 | 312 | 624050 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20250120 | 2010 | 2005 | 2015 | 2000 | 5074 | 10152545 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250117 | 2010 | 2015 | 2015 | 2005 | 898 | 1801110 | 00 | 0.00 | N | 5 | -5 | |
| 56 | 20250116 | 2015 | 2005 | 2015 | 2000 | 19213 | 38465940 | 00 | 0.00 | N | 5 | -5 | |
| 57 | 20250115 | 2020 | 2020 | 2020 | 2000 | 33560 | 67279570 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20250114 | 2020 | 2025 | 2025 | 2005 | 29632 | 59793690 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20250113 | 2020 | 2030 | 2030 | 2000 | 36907 | 73853035 | 00 | 0.00 | N | 5 | -5 | |
| 60 | 20250110 | 2025 | 2010 | 2025 | 1998 | 10314 | 20643933 | 00 | 0.00 | N | 2 | 15 | |
| 61 | 20250109 | 2010 | 2005 | 2020 | 2000 | 26552 | 53167205 | 00 | 0.00 | N | 2 | 5 | |
| 62 | 20250108 | 2005 | 2005 | 2030 | 2000 | 10336 | 20714955 | 00 | 0.00 | N | 5 | -25 | |
| 63 | 20250107 | 2030 | 2010 | 2040 | 2005 | 618 | 1243080 | 00 | 0.00 | N | 2 | 10 | |
| 64 | 20250106 | 2020 | 2015 | 2035 | 2000 | 8677 | 17454965 | 00 | 0.00 | N | 2 | 10 | |
| 65 | 20250103 | 2010 | 2000 | 2045 | 2000 | 2630 | 5271525 | 00 | 0.00 | N | 2 | 5 | |
| 66 | 20250102 | 2005 | 2005 | 2045 | 2005 | 252 | 505865 | 00 | 0.00 | N | 5 | -20 | |
| 67 | 20241230 | 2025 | 2000 | 2030 | 2000 | 4646 | 9374390 | 00 | 0.00 | N | 2 | 5 | |
| 68 | 20241227 | 2020 | 2025 | 2025 | 1998 | 7717 | 15444594 | 02 | 0.00 | N | 2 | 5 | |
| 69 | 20241226 | 2015 | 2010 | 2015 | 1998 | 2975 | 5959002 | 00 | 0.00 | N | 5 | -5 | |
| 70 | 20241224 | 2020 | 2000 | 2030 | 2000 | 2422 | 4844170 | 00 | 0.00 | N | 5 | -5 | |
| 71 | 20241223 | 2025 | 2020 | 2025 | 2005 | 4041 | 8133230 | 00 | 0.00 | N | 5 | -5 | |
| 72 | 20241220 | 2030 | 2025 | 2030 | 2010 | 1688 | 3417200 | 00 | 0.00 | N | 2 | 5 | |
| 73 | 20241219 | 2025 | 2020 | 2025 | 2020 | 159 | 321480 | 00 | 0.00 | N | 2 | 5 | |
| 74 | 20241218 | 2020 | 2010 | 2020 | 2010 | 2299 | 4641050 | 00 | 0.00 | N | 2 | 10 | |
| 75 | 20241217 | 2010 | 2015 | 2015 | 2005 | 292 | 586560 | 00 | 0.00 | N | 5 | -10 | |
| 76 | 20241216 | 2020 | 2025 | 2025 | 2010 | 244 | 492790 | 00 | 0.00 | N | 5 | -5 | |
| 77 | 20241213 | 2025 | 2025 | 2025 | 2015 | 3874 | 7821195 | 00 | 0.00 | N | 2 | 10 | |
| 78 | 20241212 | 2015 | 2030 | 2030 | 2000 | 2387 | 4791490 | 00 | 0.00 | N | 5 | -10 | |
| 79 | 20241211 | 2025 | 2015 | 2025 | 2010 | 961 | 1933445 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20241210 | 2020 | 2005 | 2020 | 2000 | 21549 | 43319275 | 00 | 0.00 | N | 2 | 10 | |
| 81 | 20241209 | 2010 | 2010 | 2045 | 2000 | 31793 | 63871535 | 00 | 0.00 | N | 5 | -35 | |
| 82 | 20241206 | 2045 | 2035 | 2045 | 2020 | 17281 | 35130795 | 00 | 0.00 | N | 2 | 10 | |
| 83 | 20241205 | 2035 | 2020 | 2035 | 2020 | 2335 | 4741225 | 00 | 0.00 | N | 5 | -5 | |
| 84 | 20241204 | 2040 | 2050 | 2050 | 2025 | 558 | 1133115 | 00 | 0.00 | N | 5 | -10 | |
| 85 | 20241203 | 2050 | 2045 | 2055 | 2025 | 4033 | 8228110 | 00 | 0.00 | N | 5 | -5 | |
| 86 | 20241202 | 2055 | 2060 | 2060 | 2050 | 10116 | 20783345 | 00 | 0.00 | N | 5 | -5 | |
| 87 | 20241129 | 2060 | 2065 | 2065 | 2020 | 9344 | 19130840 | 00 | 0.00 | N | 5 | -5 | |
| 88 | 20241128 | 2065 | 2040 | 2070 | 2040 | 24275 | 49888000 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20241127 | 2065 | 2050 | 2065 | 2020 | 24902 | 50837945 | 00 | 0.00 | N | 2 | 10 | |
| 90 | 20241126 | 2055 | 2065 | 2065 | 2030 | 1506 | 3064010 | 00 | 0.00 | N | 5 | -5 | |
| 91 | 20241125 | 2060 | 2065 | 2065 | 2050 | 21231 | 43728740 | 00 | 0.00 | N | 2 | 10 | |
| 92 | 20241122 | 2050 | 2035 | 2050 | 2030 | 12955 | 26468690 | 00 | 0.00 | N | 2 | 10 | |
| 93 | 20241121 | 2040 | 2050 | 2050 | 2020 | 16182 | 32831370 | 00 | 0.00 | N | 5 | -15 | |
| 94 | 20241120 | 2055 | 2040 | 2055 | 2040 | 30986 | 63552860 | 00 | 0.00 | N | 2 | 10 | |
| 95 | 20241119 | 2045 | 2055 | 2055 | 2035 | 8252 | 16852085 | 00 | 0.00 | N | 2 | 10 | |
| 96 | 20241118 | 2035 | 2040 | 2050 | 2025 | 76129 | 154411290 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20241115 | 2035 | 2045 | 2070 | 2035 | 33282 | 67969380 | 00 | 0.00 | N | 5 | -20 | |
| 98 | 20241114 | 2055 | 2050 | 2060 | 2040 | 10165 | 20748975 | 00 | 0.00 | N | 5 | -5 | |
| 99 | 20241113 | 2060 | 2070 | 2075 | 2045 | 9115 | 18709365 | 00 | 0.00 | N | 5 | -15 | |
| 100 | 20241112 | 2075 | 2070 | 2075 | 2060 | 5366 | 11095495 | 00 | 0.00 | N | 2 | 5 | |
| 101 | 20241111 | 2070 | 2070 | 2075 | 2065 | 6862 | 14198625 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20241108 | 2070 | 2075 | 2080 | 2070 | 4948 | 10251005 | 00 | 0.00 | N | 5 | -5 | |
| 103 | 20241107 | 2075 | 2070 | 2075 | 2070 | 6467 | 13387015 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20241106 | 2075 | 2080 | 2085 | 2075 | 7509 | 15584220 | 00 | 0.00 | N | 5 | -5 | |
| 105 | 20241105 | 2080 | 2070 | 2095 | 2070 | 3717 | 7717975 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20241104 | 2080 | 2080 | 2090 | 2075 | 4665 | 9682055 | 00 | 0.00 | N | 5 | -10 | |
| 107 | 20241101 | 2090 | 2090 | 2090 | 2080 | 38 | 79275 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20241031 | 2090 | 2090 | 2090 | 2090 | 3035 | 6343150 | 00 | 0.00 | N | 2 | 10 | |
| 109 | 20241030 | 2080 | 2090 | 2110 | 2080 | 21684 | 45510060 | 00 | 0.00 | N | 5 | -5 | |
| 110 | 20241029 | 2085 | 2085 | 2085 | 2075 | 11883 | 24748895 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20241028 | 2085 | 2085 | 2085 | 2070 | 5428 | 11246055 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20241025 | 2085 | 2090 | 2090 | 2075 | 86 | 178835 | 00 | 0.00 | N | 5 | -5 | |
| 113 | 20241024 | 2090 | 2080 | 2090 | 2075 | 6765 | 14037960 | 00 | 0.00 | N | 2 | 10 | |
| 114 | 20241023 | 2080 | 2080 | 2080 | 2080 | 534 | 1110720 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20241022 | 2080 | 2080 | 2085 | 2075 | 738 | 1532565 | 00 | 0.00 | N | 5 | -5 | |
| 116 | 20241021 | 2085 | 2090 | 2090 | 2075 | 952 | 1980510 | 00 | 0.00 | N | 5 | -5 | |
| 117 | 20241018 | 2090 | 2075 | 2090 | 2070 | 1043 | 2162220 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20241017 | 2090 | 2085 | 2090 | 2080 | 1879 | 3918015 | 00 | 0.00 | N | 5 | -5 | |
| 119 | 20241016 | 2095 | 2090 | 2095 | 2075 | 2392 | 4982925 | 00 | 0.00 | N | 2 | 5 | |
| 120 | 20241015 | 2090 | 2085 | 2090 | 2070 | 2049 | 4251310 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20241014 | 2090 | 2090 | 2090 | 2080 | 115 | 239600 | 00 | 0.00 | N | 2 | 10 | |
| 122 | 20241011 | 2080 | 2085 | 2100 | 2080 | 26743 | 55828325 | 00 | 0.00 | N | 5 | -10 | |
| 123 | 20241010 | 2090 | 2085 | 2100 | 2085 | 860 | 1793475 | 00 | 0.00 | N | 5 | -10 | |
| 124 | 20241008 | 2100 | 2095 | 2100 | 2085 | 34 | 71080 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20241007 | 2100 | 2085 | 2100 | 2085 | 2220 | 4643150 | 00 | 0.00 | N | 2 | 5 | |
| 126 | 20241004 | 2095 | 2080 | 2095 | 2080 | 7757 | 16240750 | 00 | 0.00 | N | 2 | 10 | |
| 127 | 20241002 | 2085 | 2080 | 2090 | 2075 | 770 | 1601600 | 00 | 0.00 | N | 5 | -10 | |
| 128 | 20240930 | 2095 | 2100 | 2100 | 2070 | 159 | 329705 | 00 | 0.00 | N | 5 | -5 | |
| 129 | 20240927 | 2100 | 2070 | 2100 | 2070 | 1833 | 3829720 | 00 | 0.00 | N | 2 | 10 | |
| 130 | 20240926 | 2090 | 2085 | 2090 | 2070 | 3376 | 7022050 | 00 | 0.00 | N | 2 | 5 | |
| 131 | 20240925 | 2085 | 2085 | 2105 | 2080 | 476 | 990815 | 00 | 0.00 | N | 3 | 0 | |
| 132 | 20240924 | 2085 | 2090 | 2105 | 2070 | 6514 | 13638070 | 00 | 0.00 | N | 5 | -5 | |
| 133 | 20240923 | 2090 | 2095 | 2100 | 2090 | 1020 | 2139170 | 00 | 0.00 | N | 5 | -10 | |
| 134 | 20240920 | 2100 | 2105 | 2105 | 2100 | 101 | 212590 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20240919 | 2105 | 2090 | 2105 | 2075 | 4692 | 9761975 | 00 | 0.00 | N | 3 | 0 | |
| 136 | 20240913 | 2105 | 2095 | 2110 | 2085 | 30756 | 64695910 | 00 | 0.00 | N | 2 | 15 | |
| 137 | 20240912 | 2090 | 2085 | 2095 | 2085 | 154272 | 321677135 | 00 | 0.00 | N | 2 | 5 | |
| 138 | 20240911 | 2085 | 2085 | 2105 | 2085 | 18381 | 38413695 | 00 | 0.00 | N | 3 | 0 | |
| 139 | 20240910 | 2085 | 2095 | 2095 | 2085 | 5156 | 10775355 | 00 | 0.00 | N | 5 | -10 | |
| 140 | 20240909 | 2095 | 2095 | 2100 | 2085 | 5308 | 11084400 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20240906 | 2095 | 2100 | 2100 | 2080 | 5552 | 11575460 | 00 | 0.00 | N | 2 | 10 | |
| 142 | 20240905 | 2085 | 2085 | 2090 | 2080 | 5780 | 12046530 | 00 | 0.00 | N | 3 | 0 | |
| 143 | 20240904 | 2085 | 2085 | 2095 | 2080 | 6959 | 14483505 | 00 | 0.00 | N | 3 | 0 | |
| 144 | 20240903 | 2085 | 2095 | 2100 | 2085 | 4235 | 8831550 | 00 | 0.00 | N | 5 | -10 | |
| 145 | 20240902 | 2095 | 2100 | 2100 | 2095 | 255 | 534275 | 00 | 0.00 | N | 5 | -5 | |
| 146 | 20240830 | 2100 | 2100 | 2100 | 2085 | 3419 | 7144845 | 00 | 0.00 | N | 3 | 0 | |
| 147 | 20240829 | 2100 | 2100 | 2100 | 2080 | 27008 | 56202795 | 00 | 0.00 | N | 3 | 0 | |
| 148 | 20240828 | 2100 | 2080 | 2100 | 2080 | 4252 | 8910115 | 00 | 0.00 | N | 3 | 0 | |
| 149 | 20240827 | 2100 | 2085 | 2105 | 2075 | 6337 | 13241505 | 00 | 0.00 | N | 5 | -5 | |
| 150 | 20240826 | 2105 | 2105 | 2105 | 2080 | 11596 | 24233930 | 00 | 0.00 | N | 3 | 0 | |
| 151 | 20240823 | 2105 | 2090 | 2120 | 2090 | 7912 | 16575300 | 00 | 0.00 | N | 5 | -10 | |
| 152 | 20240822 | 2115 | 2095 | 2120 | 2095 | 11997 | 25312100 | 00 | 0.00 | N | 3 | 0 | |
| 153 | 20240821 | 2115 | 2115 | 2115 | 2095 | 24609 | 51805465 | 00 | 0.00 | N | 3 | 0 | |
| 154 | 20240820 | 2115 | 2120 | 2120 | 2115 | 3874 | 8206760 | 00 | 0.00 | N | 2 | 5 | |
| 155 | 20240819 | 2110 | 2135 | 2135 | 2090 | 3520 | 7401085 | 00 | 0.00 | N | 5 | -25 | |
| 156 | 20240816 | 2135 | 2120 | 2135 | 2120 | 10099 | 21440425 | 00 | 0.00 | N | 2 | 15 | |
| 157 | 20240814 | 2120 | 2115 | 2120 | 2110 | 865 | 1831660 | 00 | 0.00 | N | 2 | 5 | |
| 158 | 20240813 | 2115 | 2110 | 2135 | 2110 | 123 | 259655 | 00 | 0.00 | N | 5 | -15 | |
| 159 | 20240812 | 2130 | 2110 | 2140 | 2110 | 8705 | 18562270 | 00 | 0.00 | N | 3 | 0 | |
| 160 | 20240809 | 2130 | 2115 | 2130 | 2110 | 4123 | 8770325 | 00 | 0.00 | N | 3 | 0 | |
| 161 | 20240808 | 2130 | 2120 | 2130 | 2115 | 10149 | 21551825 | 00 | 0.00 | N | 2 | 10 | |
| 162 | 20240807 | 2120 | 2110 | 2140 | 2110 | 22034 | 46950920 | 00 | 0.00 | N | 2 | 10 | |
| 163 | 20240806 | 2110 | 2075 | 2110 | 2075 | 24722 | 51523465 | 00 | 0.00 | N | 2 | 25 | |
| 164 | 20240805 | 2085 | 2115 | 2115 | 2070 | 45381 | 94754770 | 00 | 0.00 | N | 5 | -50 | |
| 165 | 20240802 | 2135 | 2140 | 2140 | 2125 | 10275 | 21932345 | 00 | 0.00 | N | 2 | 5 | |
| 166 | 20240801 | 2130 | 2120 | 2140 | 2115 | 875 | 1858050 | 00 | 0.00 | N | 3 | 0 | |
| 167 | 20240731 | 2130 | 2120 | 2140 | 2120 | 21875 | 46676910 | 00 | 0.00 | N | 2 | 5 | |
| 168 | 20240730 | 2125 | 2115 | 2125 | 2105 | 6250 | 13251720 | 00 | 0.00 | N | 2 | 10 | |
| 169 | 20240729 | 2115 | 2115 | 2130 | 2105 | 13246 | 28098745 | 00 | 0.00 | N | 3 | 0 | |
| 170 | 20240726 | 2115 | 2110 | 2115 | 2100 | 32929 | 69341705 | 00 | 0.00 | N | 3 | 0 | |
| 171 | 20240725 | 2115 | 2110 | 2120 | 2105 | 9308 | 19648710 | 00 | 0.00 | N | 5 | -5 | |
| 172 | 20240724 | 2120 | 2110 | 2130 | 2110 | 6515 | 13851780 | 00 | 0.00 | N | 5 | -5 | |
| 173 | 20240723 | 2125 | 2120 | 2130 | 2120 | 10306 | 21917885 | 00 | 0.00 | N | 2 | 5 | |
| 174 | 20240722 | 2120 | 2120 | 2120 | 2105 | 4099 | 8661995 | 00 | 0.00 | N | 3 | 0 | |
| 175 | 20240719 | 2120 | 2115 | 2125 | 2115 | 18902 | 40069810 | 00 | 0.00 | N | 2 | 5 | |
| 176 | 20240718 | 2115 | 2105 | 2115 | 2100 | 10318 | 21755770 | 00 | 0.00 | N | 3 | 0 | |
| 177 | 20240717 | 2115 | 2115 | 2125 | 2105 | 18045 | 38256440 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240716 | 2115 | 2115 | 2120 | 2105 | 17311 | 36630945 | 00 | 0.00 | N | 5 | -5 | |
| 179 | 20240715 | 2120 | 2115 | 2120 | 2110 | 4383 | 9290860 | 00 | 0.00 | N | 3 | 0 | |
| 180 | 20240712 | 2120 | 2115 | 2120 | 2100 | 17045 | 36077780 | 00 | 0.00 | N | 2 | 5 | |
| 181 | 20240711 | 2115 | 2095 | 2120 | 2095 | 4332 | 9176335 | 00 | 0.00 | N | 3 | 0 | |
| 182 | 20240710 | 2115 | 2110 | 2115 | 2105 | 2988 | 6309930 | 00 | 0.00 | N | 2 | 5 | |
| 183 | 20240709 | 2110 | 2110 | 2115 | 2100 | 10328 | 21797970 | 00 | 0.00 | N | 3 | 0 | |
| 184 | 20240708 | 2110 | 2100 | 2110 | 2100 | 13013 | 27347590 | 00 | 0.00 | N | 2 | 10 | |
| 185 | 20240705 | 2100 | 2100 | 2100 | 2085 | 1315 | 2757920 | 00 | 0.00 | N | 3 | 0 | |
| 186 | 20240704 | 2100 | 2100 | 2100 | 2090 | 8073 | 16915280 | 00 | 0.00 | N | 3 | 0 | |
| 187 | 20240703 | 2100 | 2090 | 2100 | 2090 | 6053 | 12695895 | 00 | 0.00 | N | 2 | 10 | |
| 188 | 20240702 | 2090 | 2085 | 2100 | 2085 | 23108 | 48278305 | 00 | 0.00 | N | 2 | 5 | |
| 189 | 20240701 | 2085 | 2085 | 2100 | 2085 | 8842 | 18525950 | 00 | 0.00 | N | 5 | -5 | |
| 190 | 20240628 | 2090 | 2100 | 2100 | 2085 | 11000 | 23044480 | 00 | 0.00 | N | 2 | 5 | |
| 191 | 20240627 | 2085 | 2085 | 2100 | 2080 | 16025 | 33562630 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20240626 | 2085 | 2085 | 2090 | 2075 | 26485 | 55197885 | 00 | 0.00 | N | 3 | 0 | |
| 193 | 20240625 | 2085 | 2085 | 2090 | 2080 | 39535 | 82309935 | 00 | 0.00 | N | 5 | -5 | |
| 194 | 20240624 | 2090 | 2085 | 2105 | 2085 | 8229 | 17262505 | 00 | 0.00 | N | 5 | -5 | |
| 195 | 20240621 | 2095 | 2085 | 2095 | 2085 | 24551 | 51268805 | 00 | 0.00 | N | 5 | -5 | |
| 196 | 20240620 | 2100 | 2085 | 2100 | 2085 | 19970 | 41726075 | 00 | 0.00 | N | 3 | 0 | |
| 197 | 20240619 | 2100 | 2110 | 2110 | 2095 | 13462 | 28291580 | 00 | 0.00 | N | 5 | -10 | |
| 198 | 20240618 | 2110 | 2095 | 2115 | 2095 | 12184 | 25631740 | 00 | 0.00 | N | 5 | -5 | |
| 199 | 20240617 | 2115 | 2095 | 2115 | 2090 | 7828 | 16451205 | 00 | 0.00 | N | 2 | 10 | |
| 200 | 20240614 | 2105 | 2105 | 2110 | 2095 | 10679 | 22496365 | 00 | 0.00 | N | 3 | 0 | |
| 201 | 20240613 | 2105 | 2085 | 2105 | 2085 | 8974 | 18853775 | 00 | 0.00 | N | 2 | 5 | |
| 202 | 20240612 | 2100 | 2090 | 2105 | 2090 | 12304 | 25825685 | 00 | 0.00 | N | 3 | 0 | |
| 203 | 20240611 | 2100 | 2090 | 2100 | 2090 | 8590 | 17984105 | 00 | 0.00 | N | 2 | 5 | |
| 204 | 20240610 | 2095 | 2090 | 2095 | 2090 | 7552 | 15799595 | 00 | 0.00 | N | 2 | 5 | |
| 205 | 20240607 | 2090 | 2090 | 2100 | 2080 | 20724 | 43209100 | 00 | 0.00 | N | 5 | -5 | |
| 206 | 20240605 | 2095 | 2095 | 2095 | 2085 | 9587 | 19993455 | 00 | 0.00 | N | 3 | 0 | |
| 207 | 20240604 | 2095 | 2080 | 2095 | 2080 | 8360 | 17463860 | 00 | 0.00 | N | 3 | 0 | |
| 208 | 20240603 | 2095 | 2085 | 2095 | 2070 | 73002 | 151895820 | 00 | 0.00 | N | 2 | 10 | |
| 209 | 20240531 | 2085 | 2085 | 2095 | 2085 | 19310 | 40237085 | 00 | 0.00 | N | 5 | -5 | |
| 210 | 20240530 | 2090 | 2115 | 2115 | 2085 | 20047 | 41934040 | 00 | 0.00 | N | 5 | -10 | |
| 211 | 20240529 | 2100 | 2110 | 2120 | 2095 | 30332 | 63989590 | 00 | 0.00 | N | 5 | -20 | |
| 212 | 20240528 | 2120 | 2105 | 2120 | 2105 | 14094 | 29724230 | 00 | 0.00 | N | 2 | 20 | |
| 213 | 20240527 | 2100 | 2125 | 2125 | 2100 | 21955 | 46140360 | 00 | 0.00 | N | 5 | -30 | |
| 214 | 20240524 | 2130 | 2090 | 2130 | 2090 | 12557 | 26381075 | 00 | 0.00 | N | 2 | 25 | |
| 215 | 20240523 | 2105 | 2120 | 2120 | 2090 | 9144 | 19153075 | 00 | 0.00 | N | 3 | 0 | |
| 216 | 20240522 | 2105 | 2125 | 2125 | 2095 | 4838 | 10160295 | 00 | 0.00 | N | 2 | 5 | |
| 217 | 20240521 | 2100 | 2125 | 2125 | 2100 | 3796 | 7975200 | 00 | 0.00 | N | 5 | -15 | |
| 218 | 20240520 | 2115 | 2120 | 2120 | 2105 | 3813 | 8033715 | 00 | 0.00 | N | 5 | -5 | |
| 219 | 20240517 | 2120 | 2130 | 2130 | 2110 | 11866 | 25151610 | 00 | 0.00 | N | 3 | 0 | |
| 220 | 20240516 | 2120 | 2115 | 2125 | 2105 | 15483 | 32808130 | 00 | 0.00 | N | 2 | 5 | |
| 221 | 20240514 | 2115 | 2135 | 2135 | 2115 | 37843 | 80257725 | 00 | 0.00 | N | 5 | -5 | |
| 222 | 20240513 | 2120 | 2120 | 2140 | 2115 | 25222 | 53679090 | 00 | 0.00 | N | 3 | 0 | |
| 223 | 20240510 | 2120 | 2115 | 2140 | 2115 | 29172 | 61971015 | 00 | 0.00 | N | 2 | 20 | |
| 224 | 20240509 | 2100 | 2100 | 2110 | 2095 | 16379 | 34489525 | 00 | 0.00 | N | 3 | 0 | |
| 225 | 20240508 | 2100 | 2100 | 2100 | 2095 | 11209 | 23506365 | 00 | 0.00 | N | 2 | 10 | |
| 226 | 20240507 | 2090 | 2125 | 2125 | 2090 | 84423 | 177171730 | 00 | 0.00 | N | 5 | -40 | |
| 227 | 20240503 | 2130 | 2140 | 2140 | 2125 | 12620 | 26878885 | 00 | 0.00 | N | 5 | -10 | |
| 228 | 20240502 | 2140 | 2135 | 2140 | 2120 | 31445 | 66812690 | 00 | 0.00 | N | 2 | 5 | |
| 229 | 20240430 | 2135 | 2130 | 2135 | 2120 | 16704 | 35504270 | 00 | 0.00 | N | 2 | 5 | |
| 230 | 20240429 | 2130 | 2125 | 2135 | 2105 | 16453 | 34888770 | 00 | 0.00 | N | 2 | 5 | |
| 231 | 20240426 | 2125 | 2115 | 2125 | 2105 | 10745 | 22725450 | 00 | 0.00 | N | 2 | 10 | |
| 232 | 20240425 | 2115 | 2120 | 2120 | 2100 | 17020 | 35947355 | 00 | 0.00 | N | 3 | 0 | |
| 233 | 20240424 | 2115 | 2130 | 2130 | 2090 | 38014 | 79977495 | 00 | 0.00 | N | 5 | -15 | |
| 234 | 20240423 | 2130 | 2135 | 2135 | 2085 | 25635 | 53982785 | 00 | 0.00 | N | 5 | -5 | |
| 235 | 20240422 | 2135 | 2135 | 2135 | 2085 | 27613 | 58214560 | 00 | 0.00 | N | 3 | 0 | |
| 236 | 20240419 | 2135 | 2140 | 2140 | 2120 | 17834 | 37907485 | 00 | 0.00 | N | 5 | -5 | |
| 237 | 20240418 | 2140 | 2135 | 2140 | 2125 | 12353 | 26312490 | 00 | 0.00 | N | 2 | 5 | |
| 238 | 20240417 | 2135 | 2115 | 2140 | 2115 | 15690 | 33430465 | 00 | 0.00 | N | 2 | 20 | |
| 239 | 20240416 | 2115 | 2135 | 2135 | 2110 | 20502 | 43551190 | 00 | 0.00 | N | 5 | -5 | |
| 240 | 20240415 | 2120 | 2140 | 2140 | 2120 | 23077 | 49051885 | 00 | 0.00 | N | 5 | -20 | |
| 241 | 20240412 | 2140 | 2140 | 2150 | 2120 | 26373 | 56457715 | 00 | 0.00 | N | 3 | 0 | |
| 242 | 20240411 | 2140 | 2110 | 2145 | 2110 | 30276 | 64419655 | 00 | 0.00 | N | 2 | 30 | |
| 243 | 20240409 | 2110 | 2110 | 2115 | 2095 | 18823 | 39677185 | 00 | 0.00 | N | 2 | 10 | |
| 244 | 20240408 | 2100 | 2095 | 2110 | 2090 | 26449 | 55592960 | 00 | 0.00 | N | 3 | 0 | |
| 245 | 20240405 | 2100 | 2095 | 2110 | 2095 | 16598 | 34881280 | 00 | 0.00 | N | 5 | -10 | |
| 246 | 20240404 | 2110 | 2095 | 2110 | 2090 | 60744 | 127361020 | 00 | 0.00 | N | 2 | 20 | |
| 247 | 20240403 | 2090 | 2095 | 2095 | 2085 | 26472 | 55273595 | 00 | 0.00 | N | 5 | -5 | |
| 248 | 20240402 | 2095 | 2085 | 2095 | 2085 | 68785 | 143854215 | 00 | 0.00 | N | 2 | 5 | |
| 249 | 20240401 | 2090 | 2095 | 2095 | 2085 | 44593 | 93155515 | 00 | 0.00 | N | 5 | -5 | |
| 250 | 20240329 | 2095 | 2095 | 2095 | 2085 | 36604 | 76564240 | 00 | 0.00 | N | 2 | 5 | |
| 251 | 20240328 | 2090 | 2085 | 2120 | 2085 | 105463 | 220648355 | 00 | 0.00 | N | 3 | 0 | |
| 252 | 20240327 | 2090 | 2090 | 2095 | 2085 | 26235 | 54811040 | 00 | 0.00 | N | 5 | -5 | |
| 253 | 20240326 | 2095 | 2095 | 2095 | 2085 | 30903 | 64487005 | 00 | 0.00 | N | 3 | 0 | |
| 254 | 20240325 | 2095 | 2085 | 2095 | 2085 | 28717 | 60001750 | 00 | 0.00 | N | 2 | 10 | |
| 255 | 20240322 | 2085 | 2085 | 2095 | 2085 | 28864 | 60213610 | 00 | 0.00 | N | 5 | -5 | |
| 256 | 20240321 | 2090 | 2085 | 2095 | 2085 | 20256 | 42269695 | 00 | 0.00 | N | 2 | 5 | |
| 257 | 20240320 | 2085 | 2085 | 2095 | 2085 | 50819 | 106075325 | 00 | 0.00 | N | 3 | 0 | |
| 258 | 20240319 | 2085 | 2085 | 2090 | 2080 | 45405 | 94586295 | 00 | 0.00 | N | 3 | 0 | |
| 259 | 20240318 | 2085 | 2085 | 2095 | 2085 | 49106 | 102594320 | 00 | 0.00 | N | 5 | -10 | |
| 260 | 20240315 | 2095 | 2095 | 2105 | 2085 | 125721 | 262886770 | 00 | 0.00 | N | 3 | 0 | |
| 261 | 20240314 | 2095 | 2090 | 2100 | 2085 | 75581 | 157999575 | 00 | 0.00 | N | 3 | 0 | |
| 262 | 20240313 | 2095 | 2095 | 2095 | 2085 | 65051 | 135847345 | 00 | 0.00 | N | 3 | 0 | |
| 263 | 20240312 | 2095 | 2085 | 2100 | 2085 | 67992 | 142140975 | 00 | 0.00 | N | 2 | 5 | |
| 264 | 20240311 | 2090 | 2090 | 2100 | 2085 | 146048 | 305265880 | 00 | 0.00 | N | 3 | 0 | |
| 265 | 20240308 | 2090 | 2095 | 2105 | 2085 | 110000 | 230229245 | 00 | 0.00 | N | 2 | 10 | |
| 266 | 20240307 | 2080 | 2070 | 2090 | 2070 | 255261 | 530552085 | 00 | 0.00 | N | 2 | 5 | |
| 267 | 20240306 | 2075 | 2075 | 2080 | 2065 | 332416 | 688455290 | 00 | 0.00 | N | 5 | -5 | |
| 268 | 20240305 | 2080 | 2105 | 2110 | 2065 | 1844735 | 3838455250 | 00 | 0.00 | N | 5 | -20 | |
| 269 | 20240304 | 2100 | 4000 | 5700 | 2100 | 89618040 | 379971879320 | 00 | 0.00 | N | 2 | 100 |