12 KiB
12 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250210 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250203 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250131 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250120 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250113 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250106 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20241230 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20241223 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20241216 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20241209 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20241202 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20241125 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241118 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20241111 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20241104 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20241028 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20241021 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20241014 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20241007 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20240930 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20240923 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20240919 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20240909 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20240902 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20240826 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20240819 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20240812 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20240805 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20240729 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20240722 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20240715 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20240708 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20240701 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20240624 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20240617 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20240610 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20240603 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20240527 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240520 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240513 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240507 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20240429 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20240422 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20240415 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240408 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240401 | 2020 | 2020 | 2020 | 2020 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20240325 | 2020 | 1881 | 2085 | 1815 | 3815671 | 7590915088 | 00 | 0.00 | N | 2 | 176 | |
| 50 | 20240318 | 1844 | 1895 | 2110 | 1666 | 11655151 | 22537128022 | 00 | 0.00 | N | 5 | -106 | |
| 51 | 20240311 | 1950 | 2075 | 2295 | 1862 | 17819120 | 36546716412 | 00 | 0.00 | N | 5 | -170 | |
| 52 | 20240304 | 2120 | 1550 | 2420 | 1550 | 46816518 | 96596683782 | 00 | 0.00 | N | 2 | 488 | |
| 53 | 20240226 | 1632 | 1957 | 1960 | 1565 | 17721632 | 30834318652 | 00 | 0.00 | N | 5 | -325 | |
| 54 | 20240219 | 1957 | 2500 | 2505 | 1927 | 17635632 | 37740598626 | 00 | 0.00 | N | 5 | -543 | |
| 55 | 20240213 | 2500 | 2125 | 2780 | 2040 | 29615180 | 71920390560 | 00 | 0.00 | N | 2 | 190 | |
| 56 | 20240205 | 2310 | 3050 | 3050 | 2245 | 29617135 | 77775387780 | 00 | 0.00 | N | 5 | -550 | |
| 57 | 20240129 | 2860 | 3435 | 3450 | 1831 | 98496202 | 245474383013 | 00 | 0.00 | N | 5 | -575 | |
| 58 | 20240122 | 3435 | 5380 | 5560 | 3000 | 77439366 | 286084855275 | 00 | 0.00 | N | 5 | -2225 | |
| 59 | 20240115 | 5660 | 5980 | 6140 | 5520 | 3343411 | 19366842090 | 00 | 0.00 | N | 5 | -320 | |
| 60 | 20240108 | 5980 | 7030 | 7030 | 5840 | 3026386 | 19201816980 | 00 | 0.00 | N | 5 | -1120 | |
| 61 | 20240102 | 7100 | 6160 | 8200 | 6150 | 7900181 | 57517478920 | 00 | 0.00 | N | 2 | 870 | |
| 62 | 20231226 | 6230 | 6050 | 6980 | 5800 | 3031573 | 19033456160 | 00 | 0.00 | N | 2 | 220 | |
| 63 | 20231218 | 6010 | 6540 | 6650 | 5800 | 5579444 | 34101100820 | 00 | 0.00 | N | 5 | -535 | |
| 64 | 20231211 | 6545 | 6705 | 6825 | 6420 | 2474582 | 16512812310 | 00 | 0.00 | N | 5 | -120 | |
| 65 | 20231204 | 6665 | 6220 | 6850 | 6050 | 4077028 | 26351962320 | 00 | 0.00 | N | 2 | 500 | |
| 66 | 20231127 | 6165 | 6505 | 6620 | 6165 | 1905380 | 12204282010 | 00 | 0.00 | N | 5 | -385 | |
| 67 | 20231120 | 6550 | 6750 | 6905 | 6520 | 3092436 | 20768666530 | 00 | 0.00 | N | 5 | -335 | |
| 68 | 20231113 | 6885 | 6950 | 7270 | 6500 | 4586960 | 31562307220 | 00 | 0.00 | N | 5 | -115 | |
| 69 | 20231106 | 7000 | 6500 | 7405 | 6335 | 7969238 | 55146074580 | 00 | 0.00 | N | 2 | 810 | |
| 70 | 20231030 | 6190 | 6290 | 6425 | 5825 | 4678262 | 28538685150 | 00 | 0.00 | N | 5 | -310 | |
| 71 | 20231023 | 6500 | 5565 | 7050 | 5305 | 10308130 | 64917554070 | 00 | 0.00 | N | 2 | 935 | |
| 72 | 20231016 | 5565 | 5880 | 6255 | 5540 | 2332146 | 13617250090 | 00 | 0.00 | N | 5 | -305 | |
| 73 | 20231010 | 5870 | 6075 | 6135 | 5755 | 1746970 | 10380967070 | 00 | 0.00 | N | 5 | -200 | |
| 74 | 20231004 | 6070 | 6010 | 6200 | 5410 | 3813862 | 22101092170 | 00 | 0.00 | N | 5 | -550 | |
| 75 | 20230925 | 6620 | 6545 | 7000 | 6150 | 2389146 | 15796031620 | 00 | 0.00 | N | 2 | 75 | |
| 76 | 20230918 | 6545 | 7010 | 7215 | 6430 | 2777788 | 18862601650 | 00 | 0.00 | N | 5 | -645 | |
| 77 | 20230911 | 7190 | 7450 | 7760 | 6970 | 5539378 | 40581046960 | 00 | 0.00 | N | 5 | -305 | |
| 78 | 20230904 | 7495 | 7240 | 7700 | 7220 | 2947164 | 22050519350 | 00 | 0.00 | N | 2 | 255 | |
| 79 | 20230828 | 7240 | 7675 | 7975 | 7000 | 5684954 | 42822920220 | 00 | 0.00 | N | 5 | -275 | |
| 80 | 20230821 | 7515 | 6750 | 7885 | 6750 | 6632114 | 49888295420 | 00 | 0.00 | N | 2 | 770 | |
| 81 | 20230814 | 6745 | 7045 | 8065 | 6685 | 7008614 | 51088638340 | 00 | 0.00 | N | 5 | -150 | |
| 82 | 20230807 | 6895 | 6475 | 7000 | 6400 | 2887504 | 19341709080 | 00 | 0.00 | N | 2 | 330 | |
| 83 | 20230731 | 6565 | 6495 | 6750 | 6200 | 3454472 | 22396141690 | 00 | 0.00 | N | 5 | -40 | |
| 84 | 20230724 | 6605 | 7175 | 7225 | 6485 | 4264296 | 28979525690 | 00 | 0.00 | N | 5 | -575 | |
| 85 | 20230717 | 7180 | 7925 | 7985 | 6540 | 6961266 | 49656878700 | 00 | 0.00 | N | 5 | -935 | |
| 86 | 20230710 | 8115 | 8050 | 8115 | 7220 | 5513932 | 42180700300 | 00 | 0.00 | N | 2 | 30 | |
| 87 | 20230703 | 8085 | 7220 | 8205 | 7005 | 7291068 | 55785830090 | 00 | 0.00 | N | 2 | 910 | |
| 88 | 20230626 | 7175 | 6510 | 7225 | 6485 | 3504544 | 23915535820 | 00 | 0.00 | N | 2 | 545 | |
| 89 | 20230619 | 6630 | 6555 | 6775 | 6145 | 3468976 | 22795894840 | 00 | 0.00 | N | 2 | 70 | |
| 90 | 20230612 | 6560 | 6600 | 6675 | 6040 | 3926772 | 24947435890 | 00 | 0.00 | N | 5 | -80 | |
| 91 | 20230605 | 6640 | 6735 | 6795 | 6475 | 2210034 | 14643448180 | 00 | 0.00 | N | 5 | -85 | |
| 92 | 20230530 | 6725 | 6480 | 6900 | 6410 | 3270316 | 21922135520 | 00 | 0.00 | N | 2 | 255 | |
| 93 | 20230522 | 6470 | 6105 | 7020 | 6080 | 5835250 | 37962427660 | 00 | 0.00 | N | 2 | 315 | |
| 94 | 20230515 | 6155 | 5920 | 6750 | 5705 | 6329178 | 39440323480 | 00 | 0.00 | N | 2 | 175 | |
| 95 | 20230508 | 5980 | 6100 | 6345 | 5875 | 3507638 | 21197584690 | 00 | 0.00 | N | 5 | -120 | |
| 96 | 20230502 | 6100 | 5725 | 6225 | 5660 | 2998898 | 17883423350 | 00 | 0.00 | N | 2 | 360 | |
| 97 | 20230424 | 5740 | 5605 | 5965 | 5495 | 2934690 | 16714993840 | 00 | 0.00 | N | 2 | 70 | |
| 98 | 20230417 | 5670 | 6950 | 7000 | 5535 | 7739448 | 47827529720 | 00 | 0.00 | N | 5 | -795 | |
| 99 | 20230410 | 6465 | 5800 | 6495 | 5625 | 5735068 | 34756688130 | 00 | 0.00 | N | 2 | 685 | |
| 100 | 20230403 | 5780 | 5105 | 5980 | 5085 | 5630352 | 31662538600 | 00 | 0.00 | N | 2 | 580 | |
| 101 | 20230327 | 5200 | 5250 | 5280 | 4710 | 6221314 | 31153622480 | 00 | 0.00 | N | 5 | -25 | |
| 102 | 20230320 | 5225 | 5395 | 6170 | 5115 | 7294482 | 40233121230 | 00 | 0.00 | N | 5 | -120 | |
| 103 | 20230313 | 5345 | 5190 | 5415 | 5000 | 4106718 | 21316259910 | 00 | 0.00 | N | 2 | 95 | |
| 104 | 20230306 | 5250 | 6205 | 6205 | 5025 | 8706670 | 48000174190 | 00 | 0.00 | N | 5 | -940 | |
| 105 | 20230227 | 6190 | 6225 | 6350 | 6080 | 2334816 | 14404964050 | 00 | 0.00 | N | 5 | -60 | |
| 106 | 20230220 | 6250 | 6135 | 6875 | 6100 | 7072754 | 46213697540 | 00 | 0.00 | N | 2 | 100 | |
| 107 | 20230213 | 6150 | 6305 | 6445 | 6070 | 3111662 | 19393201600 | 00 | 0.00 | N | 5 | -155 | |
| 108 | 20230206 | 6305 | 6650 | 6875 | 6295 | 3864804 | 25228055350 | 00 | 0.00 | N | 5 | -375 | |
| 109 | 20230130 | 6680 | 6410 | 6730 | 6125 | 3509346 | 22907400340 | 00 | 0.00 | N | 2 | 270 | |
| 110 | 20230125 | 6410 | 6500 | 6500 | 6230 | 1100360 | 6976481990 | 00 | 0.00 | N | 2 | 35 | |
| 111 | 20230116 | 6375 | 6450 | 6475 | 6050 | 2564880 | 16027961800 | 00 | 0.00 | N | 5 | -25 | |
| 112 | 20230109 | 6400 | 6425 | 6650 | 6250 | 2028380 | 13092335650 | 00 | 0.00 | N | 5 | -50 | |
| 113 | 20230102 | 6450 | 6950 | 7000 | 6200 | 2304680 | 14938252350 | 00 | 0.00 | N | 5 | -400 | |
| 114 | 20221226 | 6850 | 6900 | 7175 | 6675 | 4178136 | 28560783450 | 00 | 0.00 | N | 3 | 0 | |
| 115 | 20221219 | 6850 | 7225 | 7350 | 6675 | 3663404 | 25663761950 | 00 | 0.00 | N | 5 | -375 | |
| 116 | 20221212 | 7225 | 7375 | 7775 | 7100 | 2827164 | 20874387600 | 00 | 0.00 | N | 5 | -250 | |
| 117 | 20221205 | 7475 | 8000 | 8150 | 7100 | 4302126 | 32314328200 | 00 | 0.00 | N | 5 | -525 | |
| 118 | 20221128 | 8000 | 7950 | 8250 | 7550 | 4716710 | 37230746100 | 00 | 0.00 | N | 5 | -25 | |
| 119 | 20221121 | 8025 | 8150 | 8175 | 7550 | 3788922 | 29707616350 | 00 | 0.00 | N | 5 | -125 | |
| 120 | 20221114 | 8150 | 7500 | 8350 | 7250 | 5519596 | 43659781350 | 00 | 0.00 | N | 2 | 600 | |
| 121 | 20221107 | 7550 | 7025 | 7600 | 6750 | 7387372 | 53308586900 | 00 | 0.00 | N | 2 | 550 | |
| 122 | 20221031 | 7000 | 6525 | 8150 | 6425 | 15968766 | 117708748100 | 00 | 0.00 | N | 2 | 550 | |
| 123 | 20221024 | 6450 | 6125 | 6850 | 6025 | 4372014 | 28100371050 | 00 | 0.00 | N | 2 | 400 | |
| 124 | 20221017 | 6050 | 6250 | 7300 | 6050 | 6342136 | 42307430300 | 00 | 0.00 | N | 5 | -350 | |
| 125 | 20221011 | 6400 | 6150 | 6425 | 5600 | 2434532 | 14402131850 | 00 | 0.00 | N | 2 | 100 | |
| 126 | 20221004 | 6300 | 6400 | 6825 | 6275 | 1712312 | 11113270550 | 00 | 0.00 | N | 5 | -50 | |
| 127 | 20220926 | 6350 | 6350 | 7125 | 6225 | 4386638 | 28975326000 | 00 | 0.00 | N | 5 | -100 | |
| 128 | 20220919 | 6450 | 7300 | 7425 | 6400 | 3807326 | 26111655300 | 00 | 0.00 | N | 5 | -875 | |
| 129 | 20220913 | 7325 | 7875 | 8175 | 7250 | 4378480 | 33706755750 | 00 | 0.00 | N | 5 | -475 | |
| 130 | 20220905 | 7800 | 9950 | 9950 | 7575 | 8959678 | 74516982750 | 00 | 0.00 | N | 5 | -1775 | |
| 131 | 20220829 | 9575 | 8300 | 10225 | 8200 | 9216800 | 86188280750 | 00 | 0.00 | N | 2 | 875 | |
| 132 | 20220822 | 8700 | 8300 | 8925 | 7750 | 3784124 | 31633591150 | 00 | 0.00 | N | 2 | 275 | |
| 133 | 20220816 | 8425 | 8375 | 8925 | 8075 | 2867528 | 24212849000 | 00 | 0.00 | N | 2 | 50 | |
| 134 | 20220808 | 8375 | 9350 | 9450 | 8000 | 5130406 | 43590305950 | 00 | 0.00 | N | 5 | -975 | |
| 135 | 20220801 | 9350 | 8000 | 9550 | 7775 | 6531544 | 56898595700 | 00 | 0.00 | N | 2 | 1375 | |
| 136 | 20220725 | 7975 | 7775 | 8075 | 7300 | 2900284 | 22444113500 | 00 | 0.00 | N | 2 | 100 | |
| 137 | 20220718 | 7875 | 7650 | 8600 | 7450 | 5252030 | 42360311150 | 00 | 0.00 | N | 2 | 375 | |
| 138 | 20220711 | 7500 | 7700 | 7900 | 7325 | 2466532 | 18677789300 | 00 | 0.00 | N | 5 | -150 | |
| 139 | 20220704 | 7650 | 7250 | 7925 | 6900 | 2871542 | 21483716300 | 00 | 0.00 | N | 2 | 450 | |
| 140 | 20220627 | 7200 | 8000 | 8100 | 7050 | 2804090 | 21217226950 | 00 | 0.00 | N | 5 | -775 | |
| 141 | 20220620 | 7975 | 8075 | 8175 | 7200 | 3710226 | 28314797050 | 00 | 0.00 | N | 2 | 125 | |
| 142 | 20220613 | 7850 | 8650 | 8700 | 7450 | 4398652 | 35033755850 | 00 | 0.00 | N | 5 | -1175 | |
| 143 | 20220607 | 9025 | 10050 | 10150 | 9000 | 4792226 | 46313403100 | 00 | 0.00 | N | 5 | -1200 | |
| 144 | 20220530 | 10225 | 9850 | 10625 | 9350 | 3291488 | 33091233750 | 00 | 0.00 | N | 2 | 475 | |
| 145 | 20220523 | 9750 | 10975 | 11175 | 9075 | 5953476 | 61397368100 | 00 | 0.00 | N | 5 | -1225 | |
| 146 | 20220516 | 10975 | 10150 | 11250 | 9675 | 3395184 | 35571290750 | 00 | 0.00 | N | 2 | 775 | |
| 147 | 20220509 | 10200 | 10500 | 10650 | 9025 | 4266728 | 42546260050 | 00 | 0.00 | N | 5 | -400 | |
| 148 | 20220502 | 10600 | 10300 | 11250 | 10300 | 1996202 | 21612706600 | 00 | 0.00 | N | 2 | 50 | |
| 149 | 20220425 | 10550 | 10500 | 11050 | 9925 | 2570568 | 26949979400 | 00 | 0.00 | N | 5 | -250 | |
| 150 | 20220418 | 10800 | 11825 | 11850 | 10000 | 4540506 | 47986578650 | 00 | 0.00 | N | 5 | -950 | |
| 151 | 20220411 | 11750 | 11000 | 12650 | 10750 | 9461922 | 112061367150 | 00 | 0.00 | N | 2 | 675 | |
| 152 | 20220404 | 11075 | 11050 | 11500 | 10275 | 5092930 | 55991479100 | 00 | 0.00 | N | 2 | 375 | |
| 153 | 20220328 | 10700 | 9775 | 11025 | 9425 | 4479448 | 46091047200 | 00 | 0.00 | N | 2 | 925 | |
| 154 | 20220321 | 9775 | 9200 | 9900 | 8750 | 2794268 | 25936062900 | 00 | 0.00 | N | 2 | 700 | |
| 155 | 20220314 | 9075 | 8100 | 9175 | 7600 | 3245814 | 27205309400 | 00 | 0.00 | N | 2 | 925 | |
| 156 | 20220307 | 8150 | 7900 | 8375 | 7650 | 1509800 | 12118957600 | 00 | 0.00 | N | 2 | 100 | |
| 157 | 20220228 | 8050 | 7525 | 8250 | 7525 | 1779850 | 14167443600 | 00 | 0.00 | N | 2 | 375 | |
| 158 | 20220221 | 7675 | 7750 | 7950 | 7100 | 2879852 | 21609252150 | 00 | 0.00 | N | 5 | -225 | |
| 159 | 20220214 | 7900 | 8900 | 8975 | 7500 | 4323150 | 35079314900 | 00 | 0.00 | N | 5 | -1250 | |
| 160 | 20220207 | 9150 | 9000 | 10100 | 8750 | 3532268 | 33345394700 | 00 | 0.00 | N | 2 | 50 | |
| 161 | 20220203 | 9100 | 9250 | 9525 | 8900 | 1007610 | 9263545100 | 00 | 0.00 | N | 2 | 100 | |
| 162 | 20220124 | 9000 | 9475 | 10100 | 8500 | 5419422 | 50015962350 | 00 | 0.00 | N | 5 | -200 | |
| 163 | 20220117 | 9200 | 10125 | 10275 | 9050 | 2913556 | 27872352500 | 00 | 0.00 | N | 5 | -900 | |
| 164 | 20220110 | 20200 | 20800 | 21500 | 20000 | 1549580 | 31872834450 | 00 | 0.00 | N | 5 | -900 | |
| 165 | 20220103 | 21100 | 22200 | 22850 | 20900 | 1768117 | 38839835750 | 00 | 0.00 | N | 5 | -1350 | |
| 166 | 20211227 | 22450 | 22800 | 23800 | 20050 | 4885472 | 106500630550 | 00 | 0.00 | N | 5 | -550 | |
| 167 | 20211220 | 23000 | 23800 | 25100 | 21700 | 6131983 | 144974434800 | 00 | 0.00 | N | 5 | -900 | |
| 168 | 20211213 | 23900 | 23700 | 24850 | 20900 | 5601053 | 129030275250 | 00 | 0.00 | N | 5 | -300 | |
| 169 | 20211206 | 24200 | 19900 | 24650 | 19150 | 5544861 | 124739869700 | 00 | 0.00 | N | 2 | 4000 | |
| 170 | 20211129 | 20200 | 18500 | 21800 | 18100 | 4497283 | 88639088200 | 00 | 0.00 | N | 2 | 900 | |
| 171 | 20211122 | 19300 | 19950 | 21250 | 18750 | 3428529 | 67804471350 | 00 | 0.00 | N | 5 | -1000 | |
| 172 | 20211115 | 20300 | 22950 | 24900 | 19800 | 6675578 | 148097465800 | 00 | 0.00 | N | 5 | -5200 | |
| 173 | 20211108 | 25500 | 28500 | 29250 | 22000 | 11776480 | 292309969400 | 00 | 0.00 | N | 5 | -3850 | |
| 174 | 20211101 | 29350 | 25950 | 32500 | 24750 | 14803492 | 421924261800 | 00 | 0.00 | N | 2 | 3400 | |
| 175 | 20211025 | 25950 | 25400 | 29150 | 23450 | 11618715 | 304635152750 | 00 | 0.00 | N | 2 | 650 | |
| 176 | 20211018 | 25300 | 20750 | 26550 | 19750 | 11223351 | 263165132100 | 00 | 0.00 | N | 2 | 4500 | |
| 177 | 20211012 | 20800 | 20350 | 23050 | 20050 | 4142377 | 88919647350 | 00 | 0.00 | N | 2 | 50 | |
| 178 | 20211005 | 20750 | 20100 | 22300 | 18250 | 6209924 | 126745247150 | 00 | 0.00 | N | 5 | -350 | |
| 179 | 20210927 | 21100 | 25550 | 28750 | 20450 | 8586504 | 210405691050 | 00 | 0.00 | N | 5 | -3200 | |
| 180 | 20210923 | 24300 | 22300 | 24500 | 22200 | 2116366 | 49204985250 | 00 | 0.00 | N | 2 | 1450 | |
| 181 | 20210913 | 22850 | 28000 | 29700 | 21850 | 16088629 | 408625672900 | 00 | 0.00 | N | 5 | -6150 | |
| 182 | 20210906 | 29000 | 20600 | 30100 | 19100 | 20408692 | 497160497400 | 00 | 0.00 | N | 2 | 8850 | |
| 183 | 20210830 | 20150 | 15900 | 21600 | 15500 | 28072459 | 533932392750 | 00 | 0.00 | N | 2 | 7650 | |
| 184 | 20210823 | 12500 | 12000 | 13300 | 11800 | 1024967 | 12937218750 | 00 | 0.00 | N | 2 | 400 | |
| 185 | 20210817 | 12100 | 12750 | 14200 | 11950 | 1784692 | 23123322300 | 00 | 0.00 | N | 5 | -850 | |
| 186 | 20210809 | 12950 | 13850 | 13950 | 12700 | 1203391 | 16107025750 | 00 | 0.00 | N | 5 | -1000 | |
| 187 | 20210802 | 13950 | 14050 | 14650 | 13600 | 1110398 | 15678984950 | 00 | 0.00 | N | 2 | 100 | |
| 188 | 20210726 | 13850 | 15000 | 15000 | 13500 | 1001616 | 14063855850 | 00 | 0.00 | N | 5 | -550 | |
| 189 | 20210719 | 14400 | 14300 | 15200 | 13950 | 2166275 | 31770331300 | 00 | 0.00 | N | 2 | 200 | |
| 190 | 20210712 | 14200 | 13600 | 14250 | 13400 | 889419 | 12238785450 | 00 | 0.00 | N | 2 | 600 |