11 KiB
11 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250331 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250324 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250317 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250310 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250304 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250224 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250217 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250210 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250203 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250131 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250120 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250113 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250106 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241230 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20241223 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20241216 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20241209 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241202 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20241125 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241118 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20241111 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20241104 | 17600 | 17100 | 17600 | 17100 | 1 | 17600 | 00 | 0.00 | N | 2 | 500 | |
| 24 | 20241028 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20241021 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20241014 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20241007 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20240930 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20240923 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20240919 | 17100 | 17100 | 17100 | 17100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20240909 | 17100 | 15100 | 17100 | 15100 | 10 | 171000 | 00 | 0.00 | N | 2 | 2000 | |
| 32 | 20240902 | 15100 | 13190 | 15100 | 13190 | 100 | 1509790 | 00 | 0.00 | N | 2 | 1910 | |
| 33 | 20240826 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20240819 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20240812 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20240805 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20240729 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20240722 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20240715 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20240708 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240701 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240624 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240617 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20240610 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20240603 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20240527 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240520 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240513 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20240507 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20240429 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20240422 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20240415 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20240408 | 13190 | 13190 | 13190 | 13190 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20240401 | 13190 | 13490 | 13490 | 11470 | 2 | 24660 | 00 | 0.00 | N | 5 | -300 | |
| 55 | 20240325 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20240318 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20240311 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20240304 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20240226 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20240219 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20240213 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20240205 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20240129 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20240122 | 13490 | 13490 | 13490 | 13490 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20240115 | 13490 | 13500 | 15500 | 11480 | 12 | 155600 | 00 | 0.00 | N | 5 | -10 | |
| 66 | 20240108 | 13500 | 13500 | 13500 | 13500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20240102 | 13500 | 13500 | 13500 | 13500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20231226 | 13500 | 13500 | 13500 | 13500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20231218 | 13500 | 15500 | 15500 | 13500 | 20 | 270000 | 00 | 0.00 | N | 5 | -2000 | |
| 70 | 20231211 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20231204 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20231127 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20231120 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20231113 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20231106 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20231030 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20231023 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 78 | 20231016 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20231010 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20231004 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20230925 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20230918 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20230911 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20230904 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20230828 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20230821 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 87 | 20230814 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 88 | 20230807 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20230731 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20230724 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 91 | 20230717 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 92 | 20230710 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 93 | 20230703 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 94 | 20230626 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 95 | 20230619 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 96 | 20230612 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 97 | 20230605 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 98 | 20230530 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 99 | 20230522 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 100 | 20230515 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 101 | 20230508 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 102 | 20230502 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 103 | 20230424 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 104 | 20230417 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 105 | 20230410 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 106 | 20230403 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 107 | 20230327 | 15500 | 15500 | 15500 | 15500 | 8517 | 119238000 | 00 | 0.00 | N | 3 | 0 | |
| 108 | 20230320 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 109 | 20230313 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 110 | 20230306 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 111 | 20230227 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 112 | 20230220 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 113 | 20230213 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 114 | 20230206 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20230130 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 116 | 20230125 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 117 | 20230116 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 118 | 20230109 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 119 | 20230102 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 120 | 20221226 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 121 | 20221219 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 122 | 20221212 | 15500 | 15050 | 15500 | 15050 | 2 | 31000 | 00 | 0.00 | N | 2 | 450 | |
| 123 | 20221205 | 15050 | 15500 | 15500 | 15050 | 64 | 963200 | 00 | 0.00 | N | 5 | -450 | |
| 124 | 20221128 | 15500 | 15500 | 15500 | 15500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 125 | 20221121 | 15500 | 13900 | 15500 | 13900 | 5106 | 91479700 | 00 | 0.00 | N | 2 | 1200 | |
| 126 | 20221114 | 14300 | 10850 | 14300 | 9250 | 174 | 2155050 | 00 | 0.00 | N | 2 | 3450 | |
| 127 | 20221107 | 10850 | 10850 | 10850 | 10850 | 100 | 1085000 | 00 | 0.00 | N | 5 | -350 | |
| 128 | 20221031 | 11200 | 11750 | 11750 | 11200 | 1 | 11200 | 00 | 0.00 | N | 5 | -550 | |
| 129 | 20221024 | 11750 | 10700 | 11750 | 10700 | 272 | 3049850 | 00 | 0.00 | N | 2 | 1050 | |
| 130 | 20221017 | 10700 | 11000 | 11000 | 10700 | 16 | 171200 | 00 | 0.00 | N | 5 | -300 | |
| 131 | 20221011 | 11000 | 11550 | 11550 | 9600 | 179 | 2041850 | 00 | 0.00 | N | 5 | -850 | |
| 132 | 20221004 | 11850 | 9020 | 11850 | 9020 | 203 | 1836550 | 00 | 0.00 | N | 2 | 3090 | |
| 133 | 20220926 | 8760 | 14050 | 14050 | 8760 | 199 | 2744810 | 00 | 0.00 | N | 5 | -5690 | |
| 134 | 20220919 | 14450 | 12150 | 14850 | 11500 | 336 | 4278650 | 00 | 0.00 | N | 2 | 2650 | |
| 135 | 20220913 | 11800 | 13400 | 13400 | 11450 | 201 | 2531450 | 00 | 0.00 | N | 5 | -2000 | |
| 136 | 20220905 | 13800 | 12400 | 14200 | 12000 | 102 | 1406200 | 00 | 0.00 | N | 2 | 1400 | |
| 137 | 20220829 | 12400 | 14150 | 14150 | 10500 | 307 | 3875850 | 00 | 0.00 | N | 5 | -2150 | |
| 138 | 20220822 | 14550 | 11050 | 14950 | 11050 | 204 | 2613450 | 00 | 0.00 | N | 2 | 3800 | |
| 139 | 20220816 | 10750 | 14450 | 14450 | 10750 | 209 | 2789400 | 00 | 0.00 | N | 5 | -4100 | |
| 140 | 20220808 | 14850 | 12850 | 15100 | 12850 | 314 | 4291150 | 00 | 0.00 | N | 3 | 0 | |
| 141 | 20220801 | 14850 | 14900 | 14950 | 11400 | 410 | 5802750 | 00 | 0.00 | N | 5 | -450 | |
| 142 | 20220725 | 15300 | 12200 | 15300 | 12200 | 304 | 3895550 | 00 | 0.00 | N | 2 | 3450 | |
| 143 | 20220718 | 11850 | 15750 | 15750 | 11500 | 303 | 4245350 | 00 | 0.00 | N | 5 | -2150 | |
| 144 | 20220711 | 14000 | 14750 | 14750 | 11600 | 303 | 3939150 | 00 | 0.00 | N | 5 | -1150 | |
| 145 | 20220704 | 15150 | 13950 | 15600 | 12200 | 403 | 5497150 | 00 | 0.00 | N | 2 | 800 | |
| 146 | 20220627 | 14350 | 13250 | 14750 | 12550 | 503 | 6857050 | 00 | 0.00 | N | 2 | 1500 | |
| 147 | 20220620 | 12850 | 13950 | 14800 | 10850 | 504 | 6916600 | 00 | 0.00 | N | 5 | -1500 | |
| 148 | 20220613 | 14350 | 12550 | 14750 | 12550 | 301 | 4069750 | 00 | 0.00 | N | 2 | 1800 | |
| 149 | 20220607 | 12550 | 17600 | 17600 | 12550 | 203 | 3419750 | 00 | 0.00 | N | 5 | -3250 | |
| 150 | 20220530 | 15800 | 13800 | 15800 | 13800 | 403 | 5830700 | 00 | 0.00 | N | 2 | 2400 | |
| 151 | 20220523 | 13400 | 13150 | 17050 | 13150 | 295 | 4747250 | 00 | 0.00 | N | 5 | -2050 | |
| 152 | 20220516 | 15450 | 14150 | 15700 | 13500 | 411 | 5926650 | 00 | 0.00 | N | 2 | 1750 | |
| 153 | 20220509 | 13700 | 15450 | 15800 | 13650 | 510 | 7576100 | 00 | 0.00 | N | 5 | -2200 | |
| 154 | 20220502 | 15900 | 15500 | 18250 | 12350 | 417 | 6188600 | 00 | 0.00 | N | 3 | 0 | |
| 155 | 20220425 | 15900 | 16700 | 16700 | 13850 | 503 | 7803500 | 00 | 0.00 | N | 5 | -1300 | |
| 156 | 20220418 | 17200 | 15400 | 17200 | 13150 | 112 | 1539000 | 00 | 0.00 | N | 5 | -900 | |
| 157 | 20220411 | 18100 | 13650 | 18100 | 11650 | 120 | 1817500 | 00 | 0.00 | N | 2 | 4950 | |
| 158 | 20220404 | 13150 | 12050 | 13150 | 11700 | 206 | 2481650 | 00 | 0.00 | N | 2 | 1450 | |
| 159 | 20220328 | 11700 | 18200 | 18200 | 11700 | 104 | 1428750 | 00 | 0.00 | N | 5 | -9650 | |
| 160 | 20220321 | 21350 | 23250 | 26150 | 21350 | 297 | 7330500 | 00 | 0.00 | N | 5 | -1900 | |
| 161 | 20220314 | 23250 | 21850 | 24300 | 20300 | 506 | 11212650 | 00 | 0.00 | N | 2 | 2000 | |
| 162 | 20220307 | 21250 | 22150 | 24600 | 21250 | 404 | 9281800 | 00 | 0.00 | N | 5 | -250 | |
| 163 | 20220228 | 21500 | 23200 | 25900 | 21500 | 595 | 14601600 | 00 | 0.00 | N | 5 | -1050 | |
| 164 | 20220221 | 22550 | 20400 | 26150 | 19850 | 330 | 7232450 | 00 | 0.00 | N | 2 | 2750 | |
| 165 | 20220214 | 19800 | 19050 | 23150 | 17550 | 404 | 8379550 | 00 | 0.00 | N | 5 | -2500 | |
| 166 | 20220207 | 22300 | 26000 | 26150 | 21650 | 403 | 9780550 | 00 | 0.00 | N | 5 | -4450 | |
| 167 | 20220203 | 26750 | 26650 | 26750 | 23200 | 212 | 5347050 | 00 | 0.00 | N | 5 | -650 | |
| 168 | 20220124 | 27400 | 25900 | 29000 | 22000 | 494 | 12513450 | 00 | 0.00 | N | 2 | 4750 | |
| 169 | 20220117 | 22650 | 24750 | 29450 | 20000 | 317 | 7338350 | 00 | 0.00 | N | 5 | -2800 | |
| 170 | 20220110 | 25450 | 21350 | 26050 | 21350 | 147 | 3552400 | 00 | 0.00 | N | 2 | 3500 | |
| 171 | 20220103 | 21950 | 15600 | 21950 | 15600 | 1399 | 24755150 | 00 | 0.00 | N | 2 | 6800 | |
| 172 | 20211227 | 15150 | 16700 | 17700 | 15150 | 220 | 3822450 | 00 | 0.00 | N | 2 | 600 | |
| 173 | 20211220 | 14550 | 21400 | 21400 | 14550 | 261 | 5391650 | 00 | 0.00 | N | 5 | -7450 | |
| 174 | 20211213 | 22000 | 20400 | 23800 | 18000 | 5205 | 94311700 | 00 | 0.00 | N | 5 | -400 | |
| 175 | 20211206 | 22400 | 17000 | 22400 | 14900 | 234 | 3835250 | 00 | 0.00 | N | 2 | 4900 | |
| 176 | 20211129 | 17500 | 16000 | 18000 | 15300 | 312 | 5136450 | 00 | 0.00 | N | 2 | 3050 | |
| 177 | 20211122 | 14450 | 13250 | 14750 | 12600 | 405 | 5417000 | 00 | 0.00 | N | 2 | 1600 | |
| 178 | 20211115 | 12850 | 15450 | 15450 | 12850 | 101 | 1512850 | 00 | 0.00 | N | 5 | -2600 | |
| 179 | 20211108 | 15450 | 15900 | 15900 | 15450 | 1 | 15450 | 00 | 0.00 | N | 5 | -850 | |
| 180 | 20211101 | 16300 | 17100 | 17100 | 16300 | 0 | 0 | 00 | 0.00 | N | 5 | -800 | |
| 181 | 20211025 | 17100 | 17550 | 17550 | 17100 | 0 | 0 | 00 | 0.00 | N | 5 | -450 | |
| 182 | 20211018 | 17550 | 17500 | 17550 | 17050 | 6 | 105150 | 00 | 0.00 | N | 2 | 50 | |
| 183 | 20211012 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 184 | 20211005 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 185 | 20210927 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 186 | 20210923 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 187 | 20210913 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 188 | 20210906 | 17500 | 18000 | 18000 | 17500 | 100 | 1750000 | 00 | 0.00 | N | 5 | -500 | |
| 189 | 20210830 | 18000 | 18100 | 18100 | 18000 | 0 | 0 | 00 | 0.00 | N | 5 | -100 | |
| 190 | 20210823 | 18100 | 18350 | 18350 | 18100 | 0 | 0 | 00 | 0.00 | N | 5 | -250 | |
| 191 | 20210817 | 18350 | 18350 | 18350 | 18350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 192 | 20210809 | 18350 | 18350 | 18350 | 18350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 193 | 20210802 | 18350 | 18350 | 18350 | 18350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 194 | 20210726 | 18350 | 18350 | 18350 | 18350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 195 | 20210719 | 18350 | 18350 | 18350 | 18350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 196 | 20210712 | 18350 | 18350 | 18350 | 18350 | 0 | 0 | 00 | 0.00 | N | 3 | 0 |