12 KiB
12 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 2040 | 2040 | 2040 | 2030 | 496 | 1009580 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250422 | 2040 | 2040 | 2040 | 2035 | 1261 | 2569865 | 00 | 0.00 | N | 2 | 5 | |
| 4 | 20250421 | 2035 | 2040 | 2040 | 2030 | 1005 | 2048980 | 00 | 0.00 | N | 5 | -5 | |
| 5 | 20250418 | 2040 | 2035 | 2040 | 2025 | 10862 | 22114705 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250417 | 2040 | 2030 | 2040 | 2015 | 12093 | 24655920 | 00 | 0.00 | N | 2 | 10 | |
| 7 | 20250416 | 2030 | 2025 | 2035 | 2025 | 59 | 119740 | 00 | 0.00 | N | 5 | -10 | |
| 8 | 20250415 | 2040 | 2050 | 2050 | 2025 | 21064 | 42734588 | 00 | 0.00 | N | 5 | -10 | |
| 9 | 20250414 | 2050 | 2025 | 2050 | 2015 | 23009 | 46939530 | 00 | 0.00 | N | 2 | 25 | |
| 10 | 20250411 | 2025 | 2035 | 2035 | 2020 | 2531 | 5127080 | 00 | 0.00 | N | 2 | 5 | |
| 11 | 20250410 | 2020 | 2025 | 2030 | 2015 | 5499 | 11108920 | 00 | 0.00 | N | 5 | -5 | |
| 12 | 20250409 | 2025 | 2020 | 2035 | 2020 | 2188 | 4437430 | 00 | 0.00 | N | 2 | 5 | |
| 13 | 20250408 | 2020 | 2035 | 2035 | 2015 | 1795 | 3637995 | 00 | 0.00 | N | 2 | 5 | |
| 14 | 20250407 | 2015 | 2030 | 2040 | 2015 | 12379 | 25120855 | 00 | 0.00 | N | 5 | -20 | |
| 15 | 20250404 | 2035 | 2035 | 2040 | 2030 | 3846 | 7815660 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250403 | 2035 | 2030 | 2040 | 2025 | 6813 | 13834510 | 00 | 0.00 | N | 2 | 5 | |
| 17 | 20250402 | 2030 | 2035 | 2040 | 2030 | 3893 | 7929540 | 00 | 0.00 | N | 5 | -5 | |
| 18 | 20250401 | 2035 | 2035 | 2040 | 2025 | 4558 | 9264963 | 00 | 0.00 | N | 2 | 5 | |
| 19 | 20250331 | 2030 | 2025 | 2035 | 2025 | 3412 | 6931250 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250328 | 2030 | 2035 | 2035 | 2030 | 3540 | 7200890 | 00 | 0.00 | N | 5 | -10 | |
| 21 | 20250327 | 2040 | 2035 | 2040 | 2030 | 1450 | 2943695 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250326 | 2040 | 2030 | 2040 | 2030 | 151 | 307545 | 00 | 0.00 | N | 2 | 10 | |
| 23 | 20250325 | 2030 | 2030 | 2040 | 2030 | 550 | 1118660 | 00 | 0.00 | N | 5 | -5 | |
| 24 | 20250324 | 2035 | 2035 | 2040 | 2025 | 4998 | 10130330 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250321 | 2035 | 2030 | 2035 | 2025 | 2691 | 5459960 | 00 | 0.00 | N | 2 | 10 | |
| 26 | 20250320 | 2025 | 2027 | 2035 | 2025 | 2404 | 4870357 | 00 | 0.00 | N | 5 | -10 | |
| 27 | 20250319 | 2035 | 2035 | 2035 | 2020 | 12017 | 24307775 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20250318 | 2035 | 2030 | 2035 | 2025 | 1261 | 2555565 | 00 | 0.00 | N | 2 | 5 | |
| 29 | 20250317 | 2030 | 2040 | 2040 | 2030 | 3755 | 7658495 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20250314 | 2030 | 2025 | 2035 | 2025 | 4181 | 8471665 | 00 | 0.00 | N | 5 | -10 | |
| 31 | 20250313 | 2040 | 2030 | 2040 | 2025 | 2156 | 4376611 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250312 | 2040 | 2025 | 2045 | 2020 | 2719 | 5510965 | 00 | 0.00 | N | 5 | -5 | |
| 33 | 20250311 | 2045 | 2035 | 2050 | 2025 | 3063 | 6209945 | 00 | 0.00 | N | 2 | 10 | |
| 34 | 20250310 | 2035 | 2035 | 2045 | 2035 | 1200 | 2442210 | 00 | 0.00 | N | 5 | -10 | |
| 35 | 20250307 | 2045 | 2035 | 2045 | 2020 | 3008 | 6088250 | 00 | 0.00 | N | 2 | 10 | |
| 36 | 20250306 | 2035 | 2040 | 2050 | 2025 | 5891 | 11962360 | 00 | 0.00 | N | 5 | -5 | |
| 37 | 20250305 | 2040 | 2040 | 2050 | 2035 | 635 | 1294380 | 00 | 0.00 | N | 5 | -10 | |
| 38 | 20250304 | 2050 | 2045 | 2050 | 2035 | 2034 | 4142515 | 00 | 0.00 | N | 2 | 5 | |
| 39 | 20250228 | 2045 | 2045 | 2050 | 2035 | 2446 | 4988485 | 00 | 0.00 | N | 5 | -5 | |
| 40 | 20250227 | 2050 | 2035 | 2050 | 2030 | 14509 | 29727885 | 00 | 0.00 | N | 2 | 10 | |
| 41 | 20250226 | 2040 | 2035 | 2045 | 2035 | 13831 | 28193855 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20250225 | 2040 | 2025 | 2040 | 2025 | 3366 | 6834235 | 00 | 0.00 | N | 2 | 5 | |
| 43 | 20250224 | 2035 | 2030 | 2055 | 2025 | 37251 | 76218150 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20250221 | 2035 | 2035 | 2035 | 2025 | 2198 | 4471885 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20250220 | 2035 | 2025 | 2035 | 2025 | 1522 | 3094170 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20250219 | 2035 | 2025 | 2035 | 2025 | 7532 | 15313570 | 00 | 0.00 | N | 2 | 10 | |
| 47 | 20250218 | 2025 | 2025 | 2030 | 2020 | 1020 | 2064060 | 00 | 0.00 | N | 5 | -5 | |
| 48 | 20250217 | 2030 | 2015 | 2035 | 2015 | 3384 | 6863895 | 00 | 0.00 | N | 2 | 10 | |
| 49 | 20250214 | 2020 | 2015 | 2030 | 2015 | 6706 | 13562825 | 00 | 0.00 | N | 2 | 5 | |
| 50 | 20250213 | 2015 | 2020 | 2025 | 2015 | 7435 | 15011315 | 00 | 0.00 | N | 5 | -5 | |
| 51 | 20250212 | 2020 | 2005 | 2030 | 2005 | 2061 | 4172920 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20250211 | 2020 | 2015 | 2030 | 2015 | 3047 | 6147250 | 00 | 0.00 | N | 5 | -5 | |
| 53 | 20250210 | 2025 | 2020 | 2025 | 2015 | 13054 | 26357565 | 00 | 0.00 | N | 2 | 5 | |
| 54 | 20250207 | 2020 | 2020 | 2025 | 2010 | 9649 | 19448975 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20250206 | 2020 | 2010 | 2020 | 2010 | 4157 | 8388765 | 00 | 0.00 | N | 2 | 5 | |
| 56 | 20250205 | 2015 | 2010 | 2015 | 2000 | 2023 | 4063895 | 00 | 0.00 | N | 2 | 5 | |
| 57 | 20250204 | 2010 | 2005 | 2015 | 2000 | 1759 | 3528340 | 00 | 0.00 | N | 2 | 5 | |
| 58 | 20250203 | 2005 | 2000 | 2010 | 2000 | 6450 | 12915005 | 00 | 0.00 | N | 2 | 5 | |
| 59 | 20250131 | 2000 | 2010 | 2010 | 2000 | 2610 | 5232315 | 00 | 0.00 | N | 5 | -10 | |
| 60 | 20250124 | 2010 | 2000 | 2010 | 1999 | 10869 | 21748000 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20250123 | 2010 | 1999 | 2010 | 1999 | 353 | 709226 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20250122 | 2010 | 2000 | 2015 | 1999 | 6249 | 12512014 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20250121 | 2010 | 2010 | 2015 | 2000 | 6963 | 13991965 | 00 | 0.00 | N | 2 | 5 | |
| 64 | 20250120 | 2005 | 2010 | 2010 | 2000 | 929 | 1861500 | 00 | 0.00 | N | 2 | 5 | |
| 65 | 20250117 | 2000 | 2015 | 2015 | 2000 | 1567 | 3140695 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20250116 | 2010 | 2010 | 2010 | 1998 | 3896 | 7793845 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20250115 | 2010 | 2010 | 2015 | 2005 | 5680 | 11408350 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20250114 | 2010 | 2005 | 2015 | 2005 | 1208 | 2429840 | 00 | 0.00 | N | 2 | 5 | |
| 69 | 20250113 | 2005 | 2010 | 2025 | 2000 | 12383 | 24867590 | 00 | 0.00 | N | 5 | -5 | |
| 70 | 20250110 | 2010 | 2020 | 2030 | 2005 | 10803 | 21699680 | 00 | 0.00 | N | 5 | -20 | |
| 71 | 20250109 | 2030 | 2015 | 2030 | 2005 | 3736 | 7510855 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20250108 | 2030 | 2030 | 2030 | 2010 | 3153 | 6354290 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20250107 | 2030 | 2025 | 2035 | 2010 | 4002 | 8085520 | 00 | 0.00 | N | 5 | -5 | |
| 74 | 20250106 | 2035 | 2020 | 2040 | 2010 | 7932 | 16039160 | 00 | 0.00 | N | 2 | 5 | |
| 75 | 20250103 | 2030 | 2020 | 2030 | 2000 | 14047 | 28412150 | 00 | 0.00 | N | 2 | 5 | |
| 76 | 20250102 | 2025 | 2005 | 2025 | 2005 | 2716 | 5471700 | 00 | 0.00 | N | 2 | 10 | |
| 77 | 20241230 | 2015 | 2035 | 2035 | 2000 | 34877 | 70253690 | 00 | 0.00 | N | 5 | -25 | |
| 78 | 20241227 | 2040 | 2025 | 2055 | 2000 | 5475 | 11000970 | 02 | 0.00 | N | 2 | 15 | |
| 79 | 20241226 | 2025 | 2020 | 2025 | 1993 | 13308 | 26758542 | 00 | 0.00 | N | 2 | 5 | |
| 80 | 20241224 | 2020 | 2015 | 2020 | 1998 | 9677 | 19376853 | 00 | 0.00 | N | 2 | 5 | |
| 81 | 20241223 | 2015 | 2025 | 2030 | 1950 | 61004 | 120713180 | 00 | 0.00 | N | 5 | -15 | |
| 82 | 20241220 | 2030 | 2025 | 2035 | 2015 | 1870 | 3781980 | 00 | 0.00 | N | 2 | 5 | |
| 83 | 20241219 | 2025 | 2030 | 2040 | 2020 | 1605 | 3254545 | 00 | 0.00 | N | 5 | -20 | |
| 84 | 20241218 | 2045 | 2030 | 2055 | 2020 | 6618 | 13505105 | 00 | 0.00 | N | 2 | 15 | |
| 85 | 20241217 | 2030 | 2030 | 2030 | 2010 | 3522 | 7098970 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20241216 | 2030 | 2005 | 2035 | 2005 | 1565 | 3167445 | 00 | 0.00 | N | 2 | 25 | |
| 87 | 20241213 | 2005 | 2005 | 2040 | 2005 | 3169 | 6379200 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20241212 | 2005 | 2025 | 2040 | 2005 | 6755 | 13592340 | 00 | 0.00 | N | 5 | -20 | |
| 89 | 20241211 | 2025 | 2020 | 2040 | 2020 | 1313 | 2653920 | 00 | 0.00 | N | 5 | -15 | |
| 90 | 20241210 | 2040 | 2030 | 2045 | 2015 | 21438 | 43772575 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20241209 | 2040 | 2030 | 2045 | 2010 | 7467 | 15127785 | 00 | 0.00 | N | 5 | -10 | |
| 92 | 20241206 | 2050 | 2005 | 2065 | 2000 | 15730 | 31685030 | 00 | 0.00 | N | 2 | 40 | |
| 93 | 20241205 | 2010 | 2010 | 2020 | 2005 | 4547 | 9143180 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20241204 | 2010 | 1966 | 2015 | 1965 | 2613 | 5217499 | 00 | 0.00 | N | 5 | -5 | |
| 95 | 20241203 | 2015 | 2005 | 2020 | 2005 | 3243 | 6525920 | 00 | 0.00 | N | 2 | 10 | |
| 96 | 20241202 | 2005 | 2025 | 2045 | 1900 | 109835 | 217931630 | 00 | 0.00 | N | 5 | -35 | |
| 97 | 20241129 | 2040 | 2040 | 2040 | 2030 | 7949 | 16180095 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20241128 | 2040 | 2040 | 2045 | 2030 | 14831 | 30237885 | 00 | 0.00 | N | 5 | -5 | |
| 99 | 20241127 | 2045 | 2035 | 2055 | 2025 | 32875 | 66832795 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20241126 | 2045 | 2045 | 2055 | 2035 | 12813 | 26141485 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20241125 | 2045 | 2035 | 2055 | 2025 | 19754 | 40260380 | 00 | 0.00 | N | 2 | 10 | |
| 102 | 20241122 | 2035 | 2045 | 2045 | 2030 | 14759 | 30144930 | 00 | 0.00 | N | 5 | -10 | |
| 103 | 20241121 | 2045 | 2035 | 2065 | 2035 | 31898 | 65251820 | 00 | 0.00 | N | 2 | 10 | |
| 104 | 20241120 | 2035 | 2030 | 2060 | 2025 | 4802 | 9752355 | 00 | 0.00 | N | 5 | -15 | |
| 105 | 20241119 | 2050 | 2050 | 2065 | 2045 | 10448 | 21459210 | 00 | 0.00 | N | 5 | -15 | |
| 106 | 20241118 | 2065 | 2045 | 2070 | 2040 | 16345 | 33435445 | 00 | 0.00 | N | 2 | 20 | |
| 107 | 20241115 | 2045 | 2060 | 2070 | 2045 | 16118 | 33050000 | 00 | 0.00 | N | 5 | -25 | |
| 108 | 20241114 | 2070 | 2085 | 2085 | 2060 | 5840 | 12076990 | 00 | 0.00 | N | 2 | 5 | |
| 109 | 20241113 | 2065 | 2080 | 2080 | 2055 | 4405 | 9103235 | 00 | 0.00 | N | 5 | -30 | |
| 110 | 20241112 | 2095 | 2055 | 2100 | 2050 | 57493 | 119718455 | 00 | 0.00 | N | 2 | 45 | |
| 111 | 20241111 | 2050 | 2065 | 2080 | 2030 | 80636 | 165482850 | 00 | 0.00 | N | 5 | -30 | |
| 112 | 20241108 | 2080 | 2065 | 2080 | 2065 | 4402 | 9149460 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20241107 | 2080 | 2075 | 2085 | 2060 | 19018 | 39496660 | 00 | 0.00 | N | 2 | 5 | |
| 114 | 20241106 | 2075 | 2075 | 2080 | 2070 | 8534 | 17680350 | 00 | 0.00 | N | 5 | -5 | |
| 115 | 20241105 | 2080 | 2080 | 2080 | 2060 | 5060 | 10474140 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20241104 | 2080 | 2075 | 2080 | 2070 | 7193 | 14925455 | 00 | 0.00 | N | 2 | 5 | |
| 117 | 20241101 | 2075 | 2055 | 2080 | 2055 | 17349 | 35884410 | 00 | 0.00 | N | 2 | 20 | |
| 118 | 20241031 | 2055 | 2065 | 2080 | 2055 | 17737 | 36483570 | 00 | 0.00 | N | 5 | -10 | |
| 119 | 20241030 | 2065 | 2065 | 2080 | 2060 | 20025 | 41350195 | 00 | 0.00 | N | 5 | -5 | |
| 120 | 20241029 | 2070 | 2080 | 2080 | 2065 | 3187 | 6591990 | 00 | 0.00 | N | 5 | -10 | |
| 121 | 20241028 | 2080 | 2065 | 2085 | 2065 | 7626 | 15749835 | 00 | 0.00 | N | 5 | -5 | |
| 122 | 20241025 | 2085 | 2080 | 2090 | 2080 | 9096 | 18919935 | 00 | 0.00 | N | 2 | 5 | |
| 123 | 20241024 | 2080 | 2070 | 2085 | 2070 | 1377 | 2861850 | 00 | 0.00 | N | 2 | 10 | |
| 124 | 20241023 | 2070 | 2070 | 2080 | 2065 | 1555 | 3216325 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20241022 | 2070 | 2080 | 2085 | 2070 | 3861 | 8030535 | 00 | 0.00 | N | 5 | -10 | |
| 126 | 20241021 | 2080 | 2090 | 2095 | 2070 | 10542 | 21906860 | 00 | 0.00 | N | 5 | -10 | |
| 127 | 20241018 | 2090 | 2090 | 2100 | 2090 | 27094 | 56753165 | 00 | 0.00 | N | 5 | -10 | |
| 128 | 20241017 | 2100 | 2105 | 2105 | 2095 | 480 | 1007140 | 00 | 0.00 | N | 5 | -5 | |
| 129 | 20241016 | 2105 | 2090 | 2105 | 2090 | 19739 | 41385070 | 00 | 0.00 | N | 2 | 15 | |
| 130 | 20241015 | 2090 | 2090 | 2090 | 2075 | 1205 | 2502255 | 00 | 0.00 | N | 3 | 0 | |
| 131 | 20241014 | 2090 | 2080 | 2090 | 2080 | 4403 | 9171805 | 00 | 0.00 | N | 2 | 10 | |
| 132 | 20241011 | 2080 | 2080 | 2085 | 2080 | 14005 | 29130460 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20241010 | 2080 | 2070 | 2090 | 2070 | 2090 | 4336675 | 00 | 0.00 | N | 2 | 10 | |
| 134 | 20241008 | 2070 | 2090 | 2090 | 2070 | 1281 | 2668750 | 00 | 0.00 | N | 5 | -20 | |
| 135 | 20241007 | 2090 | 2075 | 2090 | 2070 | 4792 | 9944880 | 00 | 0.00 | N | 2 | 10 | |
| 136 | 20241004 | 2080 | 2065 | 2095 | 2065 | 7266 | 15049685 | 00 | 0.00 | N | 2 | 5 | |
| 137 | 20241002 | 2075 | 2085 | 2085 | 2065 | 1208 | 2503460 | 00 | 0.00 | N | 5 | -10 | |
| 138 | 20240930 | 2085 | 2065 | 2090 | 2050 | 17326 | 35873680 | 00 | 0.00 | N | 2 | 20 | |
| 139 | 20240927 | 2065 | 2065 | 2065 | 2050 | 6706 | 13787975 | 00 | 0.00 | N | 3 | 0 | |
| 140 | 20240926 | 2065 | 2070 | 2075 | 2060 | 8329 | 17266810 | 00 | 0.00 | N | 5 | -5 | |
| 141 | 20240925 | 2070 | 2065 | 2080 | 2055 | 9369 | 19407715 | 00 | 0.00 | N | 2 | 5 | |
| 142 | 20240924 | 2065 | 2055 | 2070 | 2055 | 2584 | 5325460 | 00 | 0.00 | N | 5 | -15 | |
| 143 | 20240923 | 2080 | 2065 | 2080 | 2055 | 9578 | 19840280 | 00 | 0.00 | N | 2 | 15 | |
| 144 | 20240920 | 2065 | 2055 | 2075 | 2055 | 11314 | 23378370 | 00 | 0.00 | N | 2 | 10 | |
| 145 | 20240919 | 2055 | 2060 | 2070 | 2050 | 6763 | 13873400 | 00 | 0.00 | N | 5 | -5 | |
| 146 | 20240913 | 2060 | 2060 | 2070 | 2060 | 11251 | 23230830 | 00 | 0.00 | N | 2 | 5 | |
| 147 | 20240912 | 2055 | 2075 | 2080 | 2055 | 111465 | 231609320 | 00 | 0.00 | N | 5 | -25 | |
| 148 | 20240911 | 2080 | 2060 | 2085 | 2060 | 17323 | 35899880 | 00 | 0.00 | N | 2 | 5 | |
| 149 | 20240910 | 2075 | 2060 | 2075 | 2060 | 3504 | 7221100 | 00 | 0.00 | N | 2 | 5 | |
| 150 | 20240909 | 2070 | 2065 | 2085 | 2060 | 3933 | 8124465 | 00 | 0.00 | N | 2 | 5 | |
| 151 | 20240906 | 2065 | 2065 | 2075 | 2060 | 9909 | 20484660 | 00 | 0.00 | N | 3 | 0 | |
| 152 | 20240905 | 2065 | 2075 | 2085 | 2060 | 27425 | 56695020 | 00 | 0.00 | N | 5 | -10 | |
| 153 | 20240904 | 2075 | 2090 | 2100 | 2070 | 15321 | 31836080 | 00 | 0.00 | N | 5 | -20 | |
| 154 | 20240903 | 2095 | 2080 | 2100 | 2075 | 7510 | 15741570 | 00 | 0.00 | N | 2 | 15 | |
| 155 | 20240902 | 2080 | 2090 | 2100 | 2070 | 10792 | 22577760 | 00 | 0.00 | N | 5 | -10 | |
| 156 | 20240830 | 2090 | 2075 | 2090 | 2075 | 4738 | 9893410 | 00 | 0.00 | N | 3 | 0 | |
| 157 | 20240829 | 2090 | 2065 | 2095 | 2055 | 35459 | 73728745 | 00 | 0.00 | N | 2 | 5 | |
| 158 | 20240828 | 2085 | 2060 | 2085 | 2055 | 36544 | 75642675 | 00 | 0.00 | N | 2 | 25 | |
| 159 | 20240827 | 2060 | 2090 | 2090 | 2045 | 55726 | 114580890 | 00 | 0.00 | N | 5 | -40 | |
| 160 | 20240826 | 2100 | 2100 | 2100 | 2085 | 9008 | 18831475 | 00 | 0.00 | N | 3 | 0 | |
| 161 | 20240823 | 2100 | 2090 | 2110 | 2060 | 42155 | 88155205 | 00 | 0.00 | N | 3 | 0 | |
| 162 | 20240822 | 2100 | 2100 | 2100 | 2085 | 25559 | 53437550 | 00 | 0.00 | N | 3 | 0 | |
| 163 | 20240821 | 2100 | 2110 | 2110 | 2040 | 42579 | 89081450 | 00 | 0.00 | N | 5 | -15 | |
| 164 | 20240820 | 2115 | 2110 | 2115 | 2100 | 10418 | 21961555 | 00 | 0.00 | N | 2 | 5 | |
| 165 | 20240819 | 2110 | 2125 | 2125 | 2100 | 22956 | 48323370 | 00 | 0.00 | N | 5 | -15 | |
| 166 | 20240816 | 2125 | 2120 | 2125 | 2110 | 6011 | 12719630 | 00 | 0.00 | N | 2 | 5 | |
| 167 | 20240814 | 2120 | 2120 | 2125 | 2110 | 14171 | 29969875 | 00 | 0.00 | N | 5 | -5 | |
| 168 | 20240813 | 2125 | 2110 | 2125 | 2105 | 21722 | 46039925 | 00 | 0.00 | N | 2 | 10 | |
| 169 | 20240812 | 2115 | 2110 | 2135 | 2100 | 11463 | 24247725 | 00 | 0.00 | N | 2 | 5 | |
| 170 | 20240809 | 2110 | 2140 | 2150 | 2075 | 54319 | 114679205 | 00 | 0.00 | N | 5 | -40 | |
| 171 | 20240808 | 2150 | 2140 | 2150 | 2135 | 6702 | 14339460 | 00 | 0.00 | N | 2 | 5 | |
| 172 | 20240807 | 2145 | 2140 | 2150 | 2125 | 5130 | 10986740 | 00 | 0.00 | N | 2 | 5 | |
| 173 | 20240806 | 2140 | 2115 | 2140 | 2100 | 55654 | 118012355 | 00 | 0.00 | N | 2 | 20 | |
| 174 | 20240805 | 2120 | 2135 | 2145 | 2110 | 66874 | 142119480 | 00 | 0.00 | N | 5 | -35 | |
| 175 | 20240802 | 2155 | 2130 | 2155 | 2125 | 30118 | 64686570 | 00 | 0.00 | N | 2 | 15 | |
| 176 | 20240801 | 2140 | 2140 | 2165 | 2130 | 14980 | 32208700 | 00 | 0.00 | N | 5 | -15 | |
| 177 | 20240731 | 2155 | 2130 | 2155 | 2130 | 14697 | 31502235 | 00 | 0.00 | N | 3 | 0 | |
| 178 | 20240730 | 2155 | 2145 | 2160 | 2140 | 19459 | 41924350 | 00 | 0.00 | N | 2 | 10 | |
| 179 | 20240729 | 2145 | 2120 | 2150 | 2115 | 23262 | 49675075 | 00 | 0.00 | N | 2 | 5 | |
| 180 | 20240726 | 2140 | 2160 | 2170 | 2130 | 27360 | 59010060 | 00 | 0.00 | N | 5 | -20 | |
| 181 | 20240725 | 2160 | 2150 | 2160 | 2140 | 18144 | 39014505 | 00 | 0.00 | N | 2 | 5 | |
| 182 | 20240724 | 2155 | 2140 | 2155 | 2130 | 39996 | 85947570 | 00 | 0.00 | N | 2 | 15 | |
| 183 | 20240723 | 2140 | 2120 | 2150 | 2120 | 27773 | 59393375 | 00 | 0.00 | N | 2 | 10 | |
| 184 | 20240722 | 2130 | 2120 | 2140 | 2120 | 33610 | 71622505 | 00 | 0.00 | N | 2 | 5 | |
| 185 | 20240719 | 2125 | 2130 | 2140 | 2115 | 24630 | 52430110 | 00 | 0.00 | N | 5 | -10 | |
| 186 | 20240718 | 2135 | 2120 | 2135 | 2115 | 23853 | 50610450 | 00 | 0.00 | N | 2 | 10 | |
| 187 | 20240717 | 2125 | 2130 | 2140 | 2120 | 16516 | 35154800 | 00 | 0.00 | N | 5 | -5 | |
| 188 | 20240716 | 2130 | 2135 | 2140 | 2120 | 36680 | 77940075 | 00 | 0.00 | N | 5 | -5 | |
| 189 | 20240715 | 2135 | 2130 | 2160 | 2125 | 27320 | 58406555 | 00 | 0.00 | N | 5 | -15 | |
| 190 | 20240712 | 2150 | 2150 | 2155 | 2120 | 48675 | 103799350 | 00 | 0.00 | N | 3 | 0 | |
| 191 | 20240711 | 2150 | 2160 | 2165 | 2135 | 28346 | 61062900 | 00 | 0.00 | N | 5 | -10 | |
| 192 | 20240710 | 2160 | 2155 | 2165 | 2140 | 34762 | 74993660 | 00 | 0.00 | N | 3 | 0 | |
| 193 | 20240709 | 2160 | 2155 | 2170 | 2135 | 43934 | 94810625 | 00 | 0.00 | N | 2 | 5 | |
| 194 | 20240708 | 2155 | 2115 | 2175 | 2110 | 113491 | 243327815 | 00 | 0.00 | N | 2 | 35 | |
| 195 | 20240705 | 2120 | 2090 | 2130 | 2080 | 114185 | 240376995 | 00 | 0.00 | N | 2 | 30 | |
| 196 | 20240704 | 2090 | 2080 | 2095 | 2070 | 102951 | 213882710 | 00 | 0.00 | N | 2 | 5 | |
| 197 | 20240703 | 2085 | 2080 | 2100 | 2075 | 58209 | 121412890 | 00 | 0.00 | N | 3 | 0 | |
| 198 | 20240702 | 2085 | 2060 | 2090 | 2055 | 117104 | 242445790 | 00 | 0.00 | N | 2 | 20 | |
| 199 | 20240701 | 2065 | 2070 | 2070 | 2050 | 51812 | 106763235 | 00 | 0.00 | N | 5 | -5 | |
| 200 | 20240628 | 2070 | 2045 | 2075 | 2040 | 161365 | 331722840 | 00 | 0.00 | N | 2 | 15 | |
| 201 | 20240627 | 2055 | 2045 | 2055 | 2025 | 172677 | 352672430 | 00 | 0.00 | N | 2 | 10 | |
| 202 | 20240626 | 2045 | 2025 | 2050 | 2020 | 193901 | 394888035 | 00 | 0.00 | N | 2 | 15 | |
| 203 | 20240625 | 2030 | 2030 | 2040 | 2015 | 393439 | 797088260 | 00 | 0.00 | N | 3 | 0 | |
| 204 | 20240624 | 2030 | 2045 | 2045 | 2025 | 532398 | 1083291465 | 00 | 0.00 | N | 5 | -5 | |
| 205 | 20240621 | 2035 | 2035 | 2040 | 2030 | 524579 | 1066624080 | 00 | 0.00 | N | 5 | -5 | |
| 206 | 20240620 | 2040 | 2060 | 2080 | 2035 | 2087140 | 4264285640 | 00 | 0.00 | N | 5 | -20 | |
| 207 | 20240619 | 2060 | 3300 | 5060 | 2045 | 123217144 | 448864966580 | 00 | 0.00 | N | 2 | 60 |