11 KiB
11 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 3 | 20250113 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20250106 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20241230 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20241223 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20241216 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20241209 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20241202 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20241125 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20241118 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20241111 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20241104 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20241028 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20241021 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20241014 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20241007 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20240930 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20240923 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20240919 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20240909 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20240902 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20240826 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20240819 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20240812 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20240805 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20240729 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20240722 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20240715 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20240708 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20240701 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20240624 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20240617 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20240610 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20240603 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20240527 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20240520 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20240513 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20240507 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20240429 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20240422 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20240415 | 203 | 203 | 203 | 203 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240408 | 203 | 355 | 380 | 192 | 93415146 | 25621191255 | 00 | 0.00 | N | 5 | -160 | |
| 44 | 20240401 | 363 | 460 | 540 | 363 | 51629948 | 23886217442 | 00 | 0.00 | N | 5 | -95 | |
| 45 | 20240325 | 458 | 355 | 500 | 355 | 84318436 | 37770119848 | 00 | 0.00 | N | 2 | 103 | |
| 46 | 20240318 | 355 | 355 | 355 | 355 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20240311 | 355 | 355 | 355 | 355 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20240304 | 355 | 434 | 443 | 345 | 27889539 | 10403714021 | 00 | 0.00 | N | 5 | -79 | |
| 49 | 20240226 | 434 | 481 | 491 | 421 | 7155944 | 3253578855 | 00 | 0.00 | N | 5 | -42 | |
| 50 | 20240219 | 476 | 498 | 513 | 469 | 7242702 | 3516508145 | 00 | 0.00 | N | 5 | -17 | |
| 51 | 20240213 | 493 | 542 | 575 | 474 | 11552514 | 6016804505 | 00 | 0.00 | N | 5 | -32 | |
| 52 | 20240205 | 525 | 508 | 551 | 479 | 5692913 | 2880211270 | 00 | 0.00 | N | 2 | 22 | |
| 53 | 20240129 | 503 | 597 | 597 | 464 | 10213636 | 5499270455 | 00 | 0.00 | N | 5 | -62 | |
| 54 | 20240122 | 565 | 610 | 611 | 562 | 5350493 | 3110993560 | 00 | 0.00 | N | 5 | -36 | |
| 55 | 20240115 | 601 | 610 | 627 | 582 | 5586883 | 3378101850 | 00 | 0.00 | N | 5 | -18 | |
| 56 | 20240108 | 619 | 619 | 640 | 599 | 7973111 | 4952544565 | 00 | 0.00 | N | 5 | -5 | |
| 57 | 20240102 | 624 | 613 | 759 | 598 | 29586704 | 19530297705 | 00 | 0.00 | N | 2 | 11 | |
| 58 | 20231226 | 613 | 656 | 656 | 603 | 3801846 | 2338905365 | 00 | 0.00 | N | 5 | -30 | |
| 59 | 20231218 | 643 | 597 | 656 | 581 | 13715336 | 8438601025 | 00 | 0.00 | N | 2 | 55 | |
| 60 | 20231211 | 588 | 613 | 625 | 583 | 8414852 | 5084773095 | 00 | 0.00 | N | 5 | -24 | |
| 61 | 20231204 | 612 | 614 | 619 | 581 | 4378958 | 2633870580 | 00 | 0.00 | N | 5 | -1 | |
| 62 | 20231127 | 613 | 636 | 650 | 599 | 5935795 | 3700278405 | 00 | 0.00 | N | 5 | -27 | |
| 63 | 20231120 | 640 | 645 | 677 | 624 | 6121743 | 4011494625 | 00 | 0.00 | N | 5 | -11 | |
| 64 | 20231113 | 651 | 601 | 681 | 579 | 5491967 | 3484449930 | 00 | 0.00 | N | 2 | 48 | |
| 65 | 20231106 | 603 | 629 | 665 | 600 | 6973585 | 4435708560 | 00 | 0.00 | N | 5 | -14 | |
| 66 | 20231030 | 617 | 635 | 644 | 562 | 7302784 | 4308532095 | 00 | 0.00 | N | 5 | -20 | |
| 67 | 20231023 | 637 | 690 | 718 | 609 | 6324652 | 4239896340 | 00 | 0.00 | N | 5 | -61 | |
| 68 | 20231016 | 698 | 717 | 794 | 653 | 13009940 | 9444192610 | 00 | 0.00 | N | 5 | -18 | |
| 69 | 20231010 | 716 | 684 | 735 | 660 | 4732239 | 3319617100 | 00 | 0.00 | N | 2 | 27 | |
| 70 | 20231004 | 689 | 655 | 689 | 643 | 2724426 | 1807587710 | 00 | 0.00 | N | 2 | 21 | |
| 71 | 20230925 | 668 | 683 | 779 | 640 | 7597802 | 5416364675 | 00 | 0.00 | N | 5 | -21 | |
| 72 | 20230918 | 689 | 760 | 836 | 669 | 18791323 | 14160745360 | 00 | 0.00 | N | 5 | -63 | |
| 73 | 20230911 | 752 | 798 | 811 | 727 | 11163688 | 8580539800 | 00 | 0.00 | N | 5 | -46 | |
| 74 | 20230904 | 798 | 817 | 851 | 780 | 11526239 | 9306356175 | 00 | 0.00 | N | 5 | -19 | |
| 75 | 20230828 | 817 | 882 | 1032 | 815 | 57675324 | 54194615030 | 00 | 0.00 | N | 5 | -65 | |
| 76 | 20230821 | 882 | 896 | 1006 | 856 | 26865664 | 25008968950 | 00 | 0.00 | N | 5 | -14 | |
| 77 | 20230814 | 896 | 851 | 1084 | 829 | 128972119 | 125644898105 | 00 | 0.00 | N | 2 | 47 | |
| 78 | 20230807 | 849 | 702 | 1098 | 698 | 143532134 | 132909168940 | 00 | 0.00 | N | 2 | 132 | |
| 79 | 20230731 | 717 | 777 | 792 | 715 | 6325171 | 4752437300 | 00 | 0.00 | N | 5 | -58 | |
| 80 | 20230724 | 775 | 841 | 849 | 694 | 16121177 | 12383333595 | 00 | 0.00 | N | 5 | -68 | |
| 81 | 20230717 | 843 | 913 | 913 | 809 | 14614240 | 12402044565 | 00 | 0.00 | N | 5 | -56 | |
| 82 | 20230710 | 899 | 990 | 1010 | 895 | 26993799 | 25518467575 | 00 | 0.00 | N | 5 | -115 | |
| 83 | 20230703 | 1014 | 960 | 1036 | 942 | 29346174 | 29169787410 | 00 | 0.00 | N | 2 | 57 | |
| 84 | 20230626 | 957 | 1054 | 1120 | 879 | 43708202 | 43571737820 | 00 | 0.00 | N | 5 | -97 | |
| 85 | 20230619 | 1054 | 1010 | 1088 | 961 | 35063131 | 36100988695 | 00 | 0.00 | N | 2 | 42 | |
| 86 | 20230612 | 1012 | 1008 | 1048 | 988 | 17204376 | 17519806065 | 00 | 0.00 | N | 5 | -26 | |
| 87 | 20230605 | 1038 | 942 | 1058 | 902 | 47601628 | 47469478385 | 00 | 0.00 | N | 2 | 100 | |
| 88 | 20230530 | 938 | 899 | 950 | 888 | 14610156 | 13436098915 | 00 | 0.00 | N | 2 | 59 | |
| 89 | 20230522 | 879 | 842 | 928 | 819 | 14123844 | 12517381580 | 00 | 0.00 | N | 2 | 62 | |
| 90 | 20230515 | 817 | 887 | 888 | 783 | 9643836 | 7982631240 | 00 | 0.00 | N | 5 | -62 | |
| 91 | 20230508 | 879 | 933 | 968 | 873 | 13224660 | 12268199760 | 00 | 0.00 | N | 5 | -63 | |
| 92 | 20230502 | 942 | 896 | 992 | 885 | 20798812 | 19623884770 | 00 | 0.00 | N | 2 | 23 | |
| 93 | 20230424 | 919 | 1098 | 1142 | 814 | 50379205 | 48294016785 | 00 | 0.00 | N | 5 | -19 | |
| 94 | 20230417 | 938 | 873 | 1078 | 868 | 65195364 | 64297439735 | 00 | 0.00 | N | 2 | 67 | |
| 95 | 20230410 | 871 | 845 | 879 | 779 | 21323224 | 17805834195 | 00 | 0.00 | N | 2 | 24 | |
| 96 | 20230403 | 847 | 845 | 910 | 799 | 30430981 | 25667026070 | 00 | 0.00 | N | 2 | 11 | |
| 97 | 20230327 | 836 | 839 | 932 | 761 | 63895404 | 52713368415 | 00 | 0.00 | N | 5 | -109 | |
| 98 | 20230320 | 945 | 682 | 963 | 661 | 58627728 | 51138801430 | 00 | 0.00 | N | 2 | 284 | |
| 99 | 20230313 | 661 | 736 | 736 | 606 | 8929836 | 5845897665 | 00 | 0.00 | N | 5 | -82 | |
| 100 | 20230306 | 743 | 637 | 756 | 624 | 18643497 | 13215421995 | 00 | 0.00 | N | 2 | 121 | |
| 101 | 20230227 | 622 | 637 | 649 | 609 | 5874381 | 3682746650 | 00 | 0.00 | N | 5 | -15 | |
| 102 | 20230220 | 637 | 654 | 681 | 619 | 5373709 | 3482722370 | 00 | 0.00 | N | 5 | -6 | |
| 103 | 20230213 | 643 | 648 | 654 | 605 | 4467416 | 2832539480 | 00 | 0.00 | N | 5 | -5 | |
| 104 | 20230206 | 648 | 705 | 723 | 640 | 6101220 | 4139592160 | 00 | 0.00 | N | 5 | -60 | |
| 105 | 20230130 | 708 | 677 | 725 | 677 | 5927254 | 4192840015 | 00 | 0.00 | N | 2 | 27 | |
| 106 | 20230125 | 681 | 691 | 697 | 667 | 3144572 | 2132690305 | 00 | 0.00 | N | 2 | 3 | |
| 107 | 20230116 | 678 | 703 | 712 | 665 | 4214112 | 2880764950 | 00 | 0.00 | N | 5 | -1 | |
| 108 | 20230109 | 679 | 662 | 707 | 650 | 5056422 | 3396952600 | 00 | 0.00 | N | 2 | 21 | |
| 109 | 20230102 | 658 | 663 | 683 | 636 | 2970511 | 1959622705 | 00 | 0.00 | N | 2 | 2 | |
| 110 | 20221226 | 656 | 779 | 793 | 652 | 10930195 | 7762276175 | 00 | 0.00 | N | 5 | -120 | |
| 111 | 20221219 | 776 | 756 | 893 | 736 | 15741025 | 12791494240 | 00 | 0.00 | N | 2 | 19 | |
| 112 | 20221212 | 757 | 751 | 781 | 714 | 4749022 | 3592742075 | 00 | 0.00 | N | 2 | 4 | |
| 113 | 20221205 | 753 | 795 | 837 | 745 | 7559822 | 5857986950 | 00 | 0.00 | N | 5 | -48 | |
| 114 | 20221128 | 801 | 827 | 857 | 771 | 6339023 | 5115148075 | 00 | 0.00 | N | 5 | -26 | |
| 115 | 20221121 | 827 | 807 | 838 | 773 | 6025065 | 4905350590 | 00 | 0.00 | N | 2 | 22 | |
| 116 | 20221114 | 805 | 755 | 831 | 740 | 5707188 | 4527536770 | 00 | 0.00 | N | 2 | 54 | |
| 117 | 20221107 | 751 | 749 | 794 | 706 | 7427889 | 5563193080 | 00 | 0.00 | N | 2 | 7 | |
| 118 | 20221031 | 744 | 709 | 771 | 689 | 3063421 | 2236099825 | 00 | 0.00 | N | 2 | 29 | |
| 119 | 20221024 | 715 | 717 | 749 | 706 | 2933441 | 2113608495 | 00 | 0.00 | N | 5 | -5 | |
| 120 | 20221017 | 720 | 714 | 737 | 685 | 1895440 | 1349005370 | 00 | 0.00 | N | 2 | 6 | |
| 121 | 20221011 | 714 | 733 | 769 | 679 | 2106112 | 1534043075 | 00 | 0.00 | N | 5 | -45 | |
| 122 | 20221004 | 759 | 715 | 759 | 711 | 2169929 | 1588358685 | 00 | 0.00 | N | 2 | 36 | |
| 123 | 20220926 | 723 | 819 | 834 | 716 | 3590252 | 2721580265 | 00 | 0.00 | N | 5 | -96 | |
| 124 | 20220919 | 819 | 843 | 876 | 707 | 8509408 | 6691778245 | 00 | 0.00 | N | 5 | -24 | |
| 125 | 20220913 | 843 | 896 | 945 | 837 | 3762176 | 3406379045 | 00 | 0.00 | N | 5 | -46 | |
| 126 | 20220905 | 889 | 879 | 918 | 844 | 3434863 | 2990873525 | 00 | 0.00 | N | 2 | 2 | |
| 127 | 20220829 | 887 | 908 | 969 | 887 | 6161653 | 5730941040 | 00 | 0.00 | N | 5 | -46 | |
| 128 | 20220822 | 933 | 918 | 957 | 883 | 5005450 | 4640563315 | 00 | 0.00 | N | 2 | 15 | |
| 129 | 20220816 | 918 | 897 | 982 | 854 | 6892134 | 6429686175 | 00 | 0.00 | N | 2 | 19 | |
| 130 | 20220808 | 899 | 942 | 963 | 888 | 7091432 | 6591133550 | 00 | 0.00 | N | 5 | -38 | |
| 131 | 20220801 | 937 | 804 | 937 | 790 | 7625210 | 6673099735 | 00 | 0.00 | N | 2 | 136 | |
| 132 | 20220725 | 801 | 790 | 819 | 754 | 4720370 | 3679043370 | 00 | 0.00 | N | 3 | 0 | |
| 133 | 20220718 | 801 | 784 | 825 | 772 | 2987411 | 2382890265 | 00 | 0.00 | N | 2 | 21 | |
| 134 | 20220711 | 780 | 789 | 811 | 745 | 2645485 | 2035333775 | 00 | 0.00 | N | 5 | -5 | |
| 135 | 20220704 | 785 | 819 | 819 | 747 | 2263613 | 1735802940 | 00 | 0.00 | N | 5 | -23 | |
| 136 | 20220627 | 808 | 788 | 863 | 739 | 4798378 | 3838131240 | 00 | 0.00 | N | 2 | 20 | |
| 137 | 20220620 | 788 | 811 | 952 | 723 | 9790170 | 8423445935 | 00 | 0.00 | N | 5 | -26 | |
| 138 | 20220613 | 814 | 958 | 958 | 779 | 4727869 | 4041594670 | 00 | 0.00 | N | 5 | -151 | |
| 139 | 20220607 | 965 | 986 | 998 | 926 | 2309945 | 2203124620 | 00 | 0.00 | N | 5 | -22 | |
| 140 | 20220530 | 987 | 902 | 996 | 902 | 4380679 | 4214040660 | 00 | 0.00 | N | 2 | 87 | |
| 141 | 20220523 | 900 | 921 | 949 | 879 | 2472999 | 2239032265 | 00 | 0.00 | N | 5 | -30 | |
| 142 | 20220516 | 930 | 877 | 964 | 877 | 4389143 | 4075445905 | 00 | 0.00 | N | 2 | 64 | |
| 143 | 20220509 | 866 | 908 | 955 | 821 | 4292015 | 3799689070 | 00 | 0.00 | N | 5 | -59 | |
| 144 | 20220502 | 925 | 888 | 968 | 877 | 5102605 | 4767626855 | 00 | 0.00 | N | 2 | 27 | |
| 145 | 20220425 | 898 | 967 | 967 | 875 | 4213032 | 3853390965 | 00 | 0.00 | N | 5 | -72 | |
| 146 | 20220418 | 4860 | 4790 | 5190 | 4650 | 1117425 | 5471104795 | 00 | 0.00 | N | 2 | 70 | |
| 147 | 20220411 | 4790 | 5230 | 5320 | 4760 | 976253 | 4901172725 | 00 | 0.00 | N | 5 | -410 | |
| 148 | 20220404 | 5200 | 4815 | 5410 | 4605 | 2020688 | 9953643300 | 00 | 0.00 | N | 2 | 355 | |
| 149 | 20220328 | 4845 | 5130 | 5130 | 4500 | 2460964 | 11830104645 | 00 | 0.00 | N | 5 | -305 | |
| 150 | 20220321 | 5150 | 6050 | 6080 | 4990 | 3683179 | 19894781060 | 00 | 0.00 | N | 5 | -880 | |
| 151 | 20220314 | 6030 | 5660 | 6050 | 5540 | 1037125 | 5987855210 | 00 | 0.00 | N | 2 | 310 | |
| 152 | 20220307 | 5720 | 5990 | 6100 | 5640 | 613196 | 3598966990 | 00 | 0.00 | N | 5 | -280 | |
| 153 | 20220228 | 6000 | 6000 | 6240 | 5800 | 739919 | 4456717950 | 00 | 0.00 | N | 3 | 0 | |
| 154 | 20220221 | 6000 | 6180 | 6270 | 5630 | 1336946 | 7960078040 | 00 | 0.00 | N | 5 | -240 | |
| 155 | 20220214 | 6240 | 6510 | 6510 | 5800 | 1681199 | 10419795090 | 00 | 0.00 | N | 5 | -430 | |
| 156 | 20220207 | 6670 | 7040 | 7150 | 6400 | 1514942 | 10366342350 | 00 | 0.00 | N | 5 | -370 | |
| 157 | 20220203 | 7040 | 6880 | 7200 | 6760 | 1223053 | 8576364560 | 00 | 0.00 | N | 2 | 180 | |
| 158 | 20220124 | 6860 | 7520 | 7520 | 6270 | 3857663 | 26543091110 | 00 | 0.00 | N | 5 | -700 | |
| 159 | 20220117 | 7560 | 8640 | 8650 | 7120 | 8288199 | 63919359940 | 00 | 0.00 | N | 5 | -1040 | |
| 160 | 20220110 | 8600 | 7650 | 8920 | 7240 | 18230249 | 151372473420 | 00 | 0.00 | N | 2 | 950 | |
| 161 | 20220103 | 7650 | 7230 | 7950 | 7000 | 6699644 | 50208601630 | 00 | 0.00 | N | 2 | 440 | |
| 162 | 20211227 | 7210 | 7370 | 7730 | 7050 | 3211475 | 23629011320 | 00 | 0.00 | N | 5 | -60 | |
| 163 | 20211220 | 7270 | 7270 | 7520 | 6820 | 2746857 | 19662572100 | 00 | 0.00 | N | 5 | -100 | |
| 164 | 20211213 | 7370 | 7350 | 7680 | 7070 | 3024467 | 22428120250 | 00 | 0.00 | N | 2 | 50 | |
| 165 | 20211206 | 7320 | 8120 | 8300 | 7280 | 4417104 | 34341545800 | 00 | 0.00 | N | 5 | -990 | |
| 166 | 20211129 | 8310 | 8000 | 8770 | 7970 | 8423657 | 70539378580 | 00 | 0.00 | N | 2 | 50 | |
| 167 | 20211122 | 8260 | 8000 | 8790 | 7510 | 6135466 | 49820855820 | 00 | 0.00 | N | 2 | 260 | |
| 168 | 20211115 | 8000 | 7660 | 8200 | 7200 | 5653734 | 44391963420 | 00 | 0.00 | N | 2 | 250 | |
| 169 | 20211108 | 7750 | 8320 | 8750 | 7350 | 7767783 | 63568633900 | 00 | 0.00 | N | 5 | -540 | |
| 170 | 20211101 | 8290 | 8390 | 8820 | 8060 | 6539963 | 54881567540 | 00 | 0.00 | N | 5 | -20 | |
| 171 | 20211025 | 8310 | 9860 | 10000 | 8030 | 17461058 | 151516710360 | 00 | 0.00 | N | 5 | -10 | |
| 172 | 20211018 | 8320 | 7390 | 8860 | 7260 | 23637465 | 189191129020 | 00 | 0.00 | N | 2 | 1040 | |
| 173 | 20211012 | 7280 | 7780 | 8200 | 7180 | 25138466 | 196533790510 | 00 | 0.00 | N | 5 | -370 | |
| 174 | 20211005 | 7650 | 5880 | 7990 | 5670 | 32182618 | 232539413030 | 00 | 0.00 | N | 2 | 1700 | |
| 175 | 20210927 | 5950 | 5820 | 6680 | 5540 | 3705476 | 22678861720 | 00 | 0.00 | N | 2 | 150 | |
| 176 | 20210923 | 5800 | 5730 | 5910 | 5520 | 695179 | 3985089660 | 00 | 0.00 | N | 5 | -10 | |
| 177 | 20210913 | 5810 | 6030 | 6150 | 5630 | 1768381 | 10460929840 | 00 | 0.00 | N | 5 | -220 | |
| 178 | 20210906 | 6030 | 6440 | 6550 | 5990 | 1762887 | 10900051130 | 00 | 0.00 | N | 5 | -410 | |
| 179 | 20210830 | 6440 | 6110 | 6550 | 6020 | 2633725 | 16486705970 | 00 | 0.00 | N | 2 | 290 | |
| 180 | 20210823 | 6150 | 5680 | 6980 | 5680 | 5756376 | 37292631890 | 00 | 0.00 | N | 2 | 470 | |
| 181 | 20210817 | 5680 | 6040 | 6050 | 5500 | 842421 | 4888482550 | 00 | 0.00 | N | 5 | -300 | |
| 182 | 20210809 | 5980 | 6280 | 6280 | 5880 | 1204869 | 7261329150 | 00 | 0.00 | N | 5 | -300 | |
| 183 | 20210802 | 6280 | 6280 | 6370 | 6050 | 622828 | 3863424580 | 00 | 0.00 | N | 3 | 0 | |
| 184 | 20210726 | 6280 | 6400 | 6720 | 5820 | 1613063 | 10278693590 | 00 | 0.00 | N | 5 | -100 | |
| 185 | 20210719 | 6380 | 6460 | 6980 | 6190 | 3363395 | 22403512930 | 00 | 0.00 | N | 5 | -80 | |
| 186 | 20210712 | 6460 | 5720 | 6610 | 5700 | 3405286 | 21484921240 | 00 | 0.00 | N | 2 | 740 |