stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184200,5766505700,25200,25200,25200,25200,2210
20241007,184100,5766505700,25200,25200,25200,25200,0
20241007,184000,5766505700,25200,25200,25200,25200,0
20241007,183900,5766505700,25200,25200,25200,25200,0
20241007,183800,5766505700,25200,25200,25200,25200,0
20241007,183700,5766505700,25200,25200,25200,25200,0
20241007,183600,5766505700,25200,25200,25200,25200,0
20241007,183500,5766505700,25200,25200,25200,25200,0
20241007,183400,5766505700,25200,25200,25200,25200,0
20241007,183300,5766505700,25200,25200,25200,25200,0
20241007,183200,5766505700,25200,25200,25200,25200,0
20241007,183100,5766505700,25200,25200,25200,25200,0
20241007,183000,5766505700,25200,25200,25200,25200,0
20241007,182900,5766505700,25200,25200,25200,25200,0
20241007,182800,5766505700,25200,25200,25200,25200,0
20241007,182700,5766505700,25200,25200,25200,25200,0
20241007,182600,5766505700,25200,25200,25200,25200,0
20241007,182500,5766505700,25200,25200,25200,25200,0
20241007,182400,5766505700,25200,25200,25200,25200,0
20241007,182300,5766505700,25200,25200,25200,25200,0
20241007,182200,5766505700,25200,25200,25200,25200,0
20241007,182100,5766505700,25200,25200,25200,25200,0
20241007,182000,5766505700,25200,25200,25200,25200,0
20241007,181900,5766505700,25200,25200,25200,25200,0
20241007,181800,5766505700,25200,25200,25200,25200,0
20241007,181700,5766505700,25200,25200,25200,25200,0
20241007,181600,5766505700,25200,25200,25200,25200,0
20241007,181500,5766505700,25200,25200,25200,25200,0
20241007,181400,5766505700,25200,25200,25200,25200,0
20241007,181300,5766505700,25200,25200,25200,25200,0
20241007,181200,5766505700,25200,25200,25200,25200,2210
20241007,181100,5766505700,25200,25200,25200,25200,0
20241007,181000,5766505700,25200,25200,25200,25200,0
20241007,180900,5766505700,25200,25200,25200,25200,0
20241007,180800,5766505700,25200,25200,25200,25200,0
20241007,180700,5766505700,25200,25200,25200,25200,0
20241007,180600,5766505700,25200,25200,25200,25200,0
20241007,180500,5766505700,25200,25200,25200,25200,0
20241007,180400,5766505700,25200,25200,25200,25200,0
20241007,180300,5766505700,25200,25200,25200,25200,0
20241007,180200,5766505700,25200,25200,25200,25200,0
20241007,180100,5766505700,25200,25200,25200,25200,0
20241007,180000,5766505700,25200,25200,25200,25200,0
20241007,175900,5766505700,25200,25200,25200,25200,0
20241007,175800,5766505700,25200,25200,25200,25200,0
20241007,175700,5766505700,25200,25200,25200,25200,0
20241007,175600,5766505700,25200,25200,25200,25200,0
20241007,175500,5766505700,25200,25200,25200,25200,0
20241007,175400,5766505700,25200,25200,25200,25200,0
20241007,175300,5766505700,25200,25200,25200,25200,0
20241007,175200,5766505700,25200,25200,25200,25200,0
20241007,175100,5766505700,25200,25200,25200,25200,0
20241007,175000,5766505700,25200,25200,25200,25200,0
20241007,174900,5766505700,25200,25200,25200,25200,0
20241007,174800,5766505700,25200,25200,25200,25200,0
20241007,174700,5766505700,25200,25200,25200,25200,0
20241007,174600,5766505700,25200,25200,25200,25200,0
20241007,174500,5766505700,25200,25200,25200,25200,0
20241007,174400,5766505700,25200,25200,25200,25200,0
20241007,174300,5766505700,25200,25200,25200,25200,0
20241007,174200,5766505700,25200,25200,25200,25200,2210
20241007,174100,5766505700,25200,25200,25200,25200,0
20241007,174000,5766505700,25200,25200,25200,25200,0
20241007,173900,5766505700,25200,25200,25200,25200,0
20241007,173800,5766505700,25200,25200,25200,25200,0
20241007,173700,5766505700,25200,25200,25200,25200,0
20241007,173600,5766505700,25200,25200,25200,25200,0
20241007,173500,5766505700,25200,25200,25200,25200,0
20241007,173400,5766505700,25200,25200,25200,25200,0
20241007,173300,5766505700,25200,25200,25200,25200,0
20241007,173200,5766505700,25200,25200,25200,25200,0
20241007,173100,5766505700,25200,25200,25200,25200,0
20241007,173000,5766505700,25200,25200,25200,25200,0
20241007,172900,5766505700,25200,25200,25200,25200,0
20241007,172800,5766505700,25200,25200,25200,25200,0
20241007,172700,5766505700,25200,25200,25200,25200,0
20241007,172600,5766505700,25200,25200,25200,25200,0
20241007,172500,5766505700,25200,25200,25200,25200,0
20241007,172400,5766505700,25200,25200,25200,25200,0
20241007,172300,5766505700,25200,25200,25200,25200,0
20241007,172200,5766505700,25200,25200,25200,25200,0
20241007,172100,5766505700,25200,25200,25200,25200,0
20241007,172000,5766505700,25200,25200,25200,25200,0
20241007,171900,5766505700,25200,25200,25200,25200,0
20241007,171800,5766505700,25200,25200,25200,25200,0
20241007,171700,5766505700,25200,25200,25200,25200,0
20241007,171600,5766505700,25200,25200,25200,25200,0
20241007,171500,5766505700,25200,25200,25200,25200,0
20241007,171400,5766505700,25200,25200,25200,25200,0
20241007,171300,5766505700,25200,25200,25200,25200,0
20241007,171200,5766505700,25200,25200,25200,25200,2210
20241007,171100,5766505700,25200,25200,25200,25200,0
20241007,171000,5766505700,25200,25200,25200,25200,0
20241007,170900,5766505700,25200,25200,25200,25200,0
20241007,170800,5766505700,25200,25200,25200,25200,0
20241007,170700,5766505700,25200,25200,25200,25200,0
20241007,170600,5766505700,25200,25200,25200,25200,0
20241007,170500,5766505700,25200,25200,25200,25200,0
20241007,170400,5766505700,25200,25200,25200,25200,0
20241007,170300,5766505700,25200,25200,25200,25200,0
20241007,170200,5766505700,25200,25200,25200,25200,0
20241007,170100,5766505700,25200,25200,25200,25200,0
20241007,170000,5766505700,25200,25200,25200,25200,0
20241007,165900,5766505700,25200,25200,25200,25200,0
20241007,165800,5766505700,25200,25200,25200,25200,0
20241007,165700,5766505700,25200,25200,25200,25200,0
20241007,165600,5766505700,25200,25200,25200,25200,0
20241007,165500,5766505700,25200,25200,25200,25200,0
20241007,165400,5766505700,25200,25200,25200,25200,0
20241007,165300,5766505700,25200,25200,25200,25200,0
20241007,165200,5766505700,25200,25200,25200,25200,0
20241007,165100,5766505700,25200,25200,25200,25200,0
20241007,165000,5766505700,25200,25200,25200,25200,0
20241007,164900,5766505700,25200,25200,25200,25200,0
20241007,164800,5766505700,25200,25200,25200,25200,0
20241007,164700,5766505700,25200,25200,25200,25200,0
20241007,164600,5766505700,25200,25200,25200,25200,0
20241007,164500,5766505700,25200,25200,25200,25200,0
20241007,164400,5766505700,25200,25200,25200,25200,0
20241007,164300,5766505700,25200,25200,25200,25200,0
20241007,164200,5766505700,25200,25200,25200,25200,2210
20241007,164100,5766505700,25200,25200,25200,25200,0
20241007,164000,5766505700,25200,25200,25200,25200,0
20241007,163900,5766505700,25200,25200,25200,25200,0
20241007,163800,5766505700,25200,25200,25200,25200,0
20241007,163700,5766505700,25200,25200,25200,25200,0
20241007,163600,5766505700,25200,25200,25200,25200,0
20241007,163500,5766505700,25200,25200,25200,25200,0
20241007,163400,5766505700,25200,25200,25200,25200,0
20241007,163300,5766505700,25200,25200,25200,25200,0
20241007,163200,5766505700,25200,25200,25200,25200,0
20241007,163100,5766505700,25200,25200,25200,25200,0
20241007,163000,5766505700,25200,25200,25200,25200,0
20241007,162900,5766505700,25200,25200,25200,25200,0
20241007,162800,5766505700,25200,25200,25200,25200,0
20241007,162700,5766505700,25200,25200,25200,25200,0
20241007,162600,5766505700,25200,25200,25200,25200,0
20241007,162500,5766505700,25200,25200,25200,25200,0
20241007,162400,5766505700,25200,25200,25200,25200,0
20241007,162300,5766505700,25200,25200,25200,25200,0
20241007,162200,5766505700,25200,25200,25200,25200,0
20241007,162100,5766505700,25200,25200,25200,25200,0
20241007,162000,5766505700,25200,25200,25200,25200,0
20241007,161900,5766505700,25200,25200,25200,25200,0
20241007,161800,5766505700,25200,25200,25200,25200,0
20241007,161700,5766505700,25200,25200,25200,25200,0
20241007,161600,5766505700,25200,25200,25200,25200,0
20241007,161500,5766505700,25200,25200,25200,25200,0
20241007,161400,5766505700,25200,25200,25200,25200,0
20241007,161300,5766505700,25200,25200,25200,25200,0
20241007,161200,5766505700,25200,25200,25200,25200,2210
20241007,161100,5766505700,25200,25200,25200,25200,0
20241007,161000,5766505700,25200,25200,25200,25200,0
20241007,160900,5766505700,25200,25200,25200,25200,0
20241007,160800,5766505700,25200,25200,25200,25200,0
20241007,160700,5766505700,25200,25200,25200,25200,0
20241007,160600,5766505700,25200,25200,25200,25200,0
20241007,160500,5766505700,25200,25200,25200,25200,0
20241007,160400,5766505700,25200,25200,25200,25200,0
20241007,160300,5766505700,25200,25200,25200,25200,0
20241007,160200,5766505700,25200,25200,25200,25200,0
20241007,160100,5766505700,25200,25200,25200,25200,0
20241007,160000,5766505700,25200,25200,25200,25200,0
20241007,155900,5766505700,25200,25200,25200,25200,0
20241007,155800,5766505700,25200,25200,25200,25200,0
20241007,155700,5766505700,25200,25200,25200,25200,0
20241007,155600,5766505700,25200,25200,25200,25200,0
20241007,155500,5766505700,25200,25200,25200,25200,0
20241007,155400,5766505700,25200,25200,25200,25200,0
20241007,155300,5766505700,25200,25200,25200,25200,0
20241007,155200,5766505700,25200,25200,25200,25200,0
20241007,155100,5766505700,25200,25200,25200,25200,0
20241007,155000,5766505700,25200,25200,25200,25200,0
20241007,154900,5766505700,25200,25200,25200,25200,0
20241007,154800,5766505700,25200,25200,25200,25200,0
20241007,154700,5766505700,25200,25200,25200,25200,0
20241007,154600,5766505700,25200,25200,25200,25200,0
20241007,154500,5766505700,25200,25200,25200,25200,0
20241007,154400,5766505700,25200,25200,25200,25200,0
20241007,154300,5766505700,25200,25200,25200,25200,0
20241007,154200,5766505700,25200,25200,25200,25200,2210
20241007,154100,5766505700,25200,25200,25200,25200,0
20241007,154000,5766505700,25200,25200,25200,25200,0
20241007,153900,5766505700,25200,25200,25200,25200,0
20241007,153800,5766505700,25200,25200,25200,25200,0
20241007,153700,5766505700,25200,25200,25200,25200,0
20241007,153600,5766505700,25200,25200,25200,25200,0
20241007,153500,5766505700,25200,25200,25200,25200,0
20241007,153400,5766505700,25200,25200,25200,25200,0
20241007,153300,5766505700,25200,25200,25200,25200,0
20241007,153200,5766505700,25200,25200,25200,25200,0
20241007,153100,5766505700,25200,25200,25200,25200,0
20241007,153000,5766505700,25200,25200,25200,25200,2210
20241007,152900,5710813700,25100,25100,25100,25100,0
20241007,152800,5710813700,25100,25100,25100,25100,0
20241007,152700,5710813700,25100,25100,25100,25100,0
20241007,152600,5710813700,25100,25100,25100,25100,0
20241007,152500,5710813700,25100,25100,25100,25100,0
20241007,152400,5710813700,25100,25100,25100,25100,0
20241007,152300,5710813700,25100,25100,25100,25100,0
20241007,152200,5710813700,25100,25100,25100,25100,0
20241007,152100,5710813700,25100,25100,25100,25100,0
20241007,152000,5710813700,25100,25100,25100,25100,0
20241007,151900,5710813700,25100,25150,25150,25100,987
20241007,151800,5686023350,25150,25150,25200,25100,183
20241007,151700,5681420900,25150,25200,25250,25150,680
20241007,151600,5664293800,25200,25150,25250,25150,786
20241007,151500,5644498300,25150,25200,25250,25150,761
20241007,151400,5625327600,25200,25250,25300,25200,571
20241007,151300,5610909150,25200,25250,25250,25150,1383
20241007,151200,5576054950,25250,25200,25300,25200,343
20241007,151100,5567397200,25200,25250,25300,25200,334
20241007,151000,5558965200,25250,25350,25350,25250,788
20241007,150900,5539037050,25300,25300,25350,25250,1024
20241007,150800,5513104900,25350,25350,25350,25350,845
20241007,150700,5491684150,25350,25300,25350,25300,812
20241007,150600,5471115550,25300,25300,25300,25250,564
20241007,150500,5456847700,25300,25300,25300,25250,364
20241007,150400,5447644100,25250,25250,25350,25250,826
20241007,150300,5426771400,25300,25350,25350,25250,512
20241007,150200,5413807200,25300,25300,25350,25250,452
20241007,150100,5402371950,25300,25300,25350,25250,981
20241007,150000,5377578500,25300,25300,25300,25250,683
20241007,145900,5360301500,25250,25300,25300,25250,575
20241007,145800,5345759450,25300,25300,25300,25250,980
20241007,145700,5320968350,25300,25250,25300,25250,442
20241007,145600,5309789500,25250,25200,25250,25200,541
20241007,145500,5296131150,25200,25200,25250,25200,794
20241007,145400,5276086550,25250,25200,25250,25150,644
20241007,145300,5259847450,25200,25150,25200,25150,349
20241007,145200,5251054000,25150,25250,25250,25150,1214
20241007,145100,5220427550,25200,25200,25250,25150,632
20241007,145000,5204492200,25200,25200,25200,25150,542
20241007,144900,5190837450,25200,25200,25200,25150,528
20241007,144800,5177531900,25200,25250,25250,25150,1535
20241007,144700,5138807700,25250,25250,25250,25200,621
20241007,144600,5123133200,25250,25250,25250,25200,518
20241007,144500,5110061200,25200,25250,25250,25200,487
20241007,144400,5097770300,25250,25150,25250,25150,449
20241007,144300,5086457000,25150,25200,25200,25150,909
20241007,144200,5063550250,25200,25200,25250,25200,722
20241007,144100,5045325100,25200,25200,25250,25200,413
20241007,144000,5034903650,25250,25200,25250,25200,462
20241007,143900,5023243150,25250,25250,25250,25150,610
20241007,143800,5007850050,25200,25250,25250,25200,451
20241007,143700,4996471650,25250,25250,25250,25200,414
20241007,143600,4986020800,25250,25200,25250,25200,504
20241007,143500,4973303100,25150,25200,25250,25150,409
20241007,143400,4962998700,25200,25200,25200,25200,399
20241007,143300,4952943900,25200,25200,25200,25150,431
20241007,143200,4942085150,25250,25200,25250,25150,946
20241007,143100,4918235200,25200,25150,25200,25100,1317
20241007,143000,4885079550,25150,25100,25150,25100,637
20241007,142900,4869062300,25100,25050,25150,25050,1121
20241007,142800,4840918850,25100,25050,25100,25050,625
20241007,142700,4825254600,25050,25050,25050,25000,511
20241007,142600,4812456100,25050,25050,25050,25000,536
20241007,142500,4799030550,25000,25000,25050,25000,231
20241007,142400,4793247650,25000,24950,25000,24900,336
20241007,142300,4784853050,24900,24950,24950,24900,367
20241007,142200,4775697700,24950,24950,24950,24900,162
20241007,142100,4771659250,24950,24900,24950,24900,132
20241007,142000,4768369200,24950,24950,24950,24950,220
20241007,141900,4762880200,24950,24900,24950,24850,134
20241007,141800,4759542950,24850,24900,24900,24850,188
20241007,141700,4754866650,24900,24900,24900,24850,135
20241007,141600,4751508950,24900,24900,24900,24850,59
20241007,141500,4750040000,24900,24900,24950,24850,167
20241007,141400,4745883550,24950,24950,24950,24900,101
20241007,141300,4743364150,24950,24950,24950,24950,106
20241007,141200,4740719450,24950,24850,24950,24850,84
20241007,141100,4738630950,24900,25000,25000,24900,93
20241007,141000,4736311300,25000,24950,25000,24900,188
20241007,140900,4731618350,24950,24950,25000,24900,298
20241007,140800,4724187450,24900,24950,24950,24900,253
20241007,140700,4717878900,24950,24950,24950,24950,60
20241007,140600,4716381900,24900,24900,24900,24800,178
20241007,140500,4711953750,24900,24950,24950,24850,101
20241007,140400,4709437150,24950,24950,24950,24950,55
20241007,140300,4708064900,24950,24900,24950,24900,133
20241007,140200,4704750900,24900,24900,24950,24850,273
20241007,140100,4697962400,24900,24900,24950,24850,81
20241007,140000,4695946850,24900,24850,24900,24850,101
20241007,135900,4693434150,24850,24850,24850,24850,240
20241007,135800,4687470150,24750,24800,24800,24750,291
20241007,135700,4680256850,24800,24750,24800,24750,48
20241007,135600,4679068650,24800,24750,24800,24750,99
20241007,135500,4676618300,24800,24750,24800,24750,174
20241007,135400,4672311700,24750,24800,24850,24750,157
20241007,135300,4668418100,24850,24800,24850,24800,9
20241007,135200,4668194800,24800,24800,24850,24800,33
20241007,135100,4667376350,24800,24700,24800,24700,1382
20241007,135000,4633174600,24750,24750,24750,24750,8
20241007,134900,4632976600,24750,24750,24750,24750,1
20241007,134800,4632951850,24750,24750,24750,24700,1065
20241007,134700,4606621650,24800,24800,24800,24800,14
20241007,134600,4606274450,24800,24750,24800,24750,102
20241007,134500,4603744900,24750,24750,24750,24700,79
20241007,134400,4601793250,24750,24750,24750,24750,429
20241007,134300,4591175500,24750,24750,24750,24700,41
20241007,134200,4590162550,24750,24700,24750,24700,97
20241007,134100,4587766550,24700,24750,24750,24700,144
20241007,134000,4584206750,24750,24700,24750,24700,2396
20241007,133900,4525008300,24700,24750,24750,24700,2796
20241007,133800,4455939750,24800,24750,24800,24700,1074
20241007,133700,4429403800,24750,24800,24800,24750,209
20241007,133600,4424231000,24800,24700,24800,24700,303
20241007,133500,4416733600,24750,24750,24750,24700,3483
20241007,133400,4330532650,24750,24800,24800,24750,52
20241007,133300,4329244800,24850,24800,24850,24800,444
20241007,133200,4318233450,24800,24900,24900,24800,2201
20241007,133100,4263600800,24850,24900,24900,24850,71
20241007,133000,4261836400,24900,24850,24900,24850,54
20241007,132900,4260494400,24850,24900,24900,24850,170
20241007,132800,4256269450,24900,24900,24900,24900,83
20241007,132700,4254202750,24850,24850,24900,24850,102
20241007,132600,4251667350,24850,24850,24900,24850,58
20241007,132500,4250223350,24900,24800,24900,24800,45
20241007,132400,4249107050,24800,24850,24900,24800,1773
20241007,132300,4205080600,24900,24950,24950,24900,501
20241007,132200,4192605650,24950,25000,25000,24950,53
20241007,132100,4191283050,24950,25000,25000,24950,247
20241007,132000,4185120050,25000,24950,25000,24950,527
20241007,131900,4171971250,24950,24950,24950,24950,7
20241007,131800,4171796600,25000,25000,25000,24950,147
20241007,131700,4168126800,24950,24950,24950,24950,422
20241007,131600,4157597900,24900,24850,24900,24850,294
20241007,131500,4150278550,24900,24800,24950,24800,48
20241007,131400,4149087800,24800,24950,24950,24800,3521
20241007,131300,4061665050,25000,24950,25000,24950,1186
20241007,131200,4032064200,25000,25000,25000,25000,94
20241007,131100,4029714200,25000,25000,25050,25000,297
20241007,131000,4022289150,24950,24950,25000,24950,84
20241007,130900,4020190900,25000,25000,25000,25000,14
20241007,130800,4019840900,25000,25000,25000,24950,45
20241007,130700,4018717600,24950,25000,25000,24950,320
20241007,130600,4010728550,25000,25000,25000,24950,1014
20241007,130500,3985403200,25050,25050,25050,25050,5
20241007,130400,3985277950,25000,25000,25000,25000,50
20241007,130300,3984027950,25050,25050,25050,25050,3
20241007,130200,3983952800,25050,25050,25050,25000,241
20241007,130100,3977927050,25050,25050,25050,25000,304
20241007,130000,3970318000,25050,25150,25150,25050,442
20241007,125900,3959238000,25150,25150,25150,25150,113
20241007,125800,3956396050,25050,25200,25200,25050,2391
20241007,125700,3896412200,25200,25150,25200,25150,20
20241007,125600,3895909150,25200,25200,25200,25200,4
20241007,125500,3895808350,25200,25200,25200,25200,2
20241007,125400,3895757950,25200,25200,25200,25150,568
20241007,125300,3881448150,25200,25250,25250,25200,999
20241007,125200,3856273250,25250,25250,25250,25200,412
20241007,125100,3845885250,25250,25200,25250,25200,158
20241007,125000,3841903450,25250,25250,25250,25200,182
20241007,124900,3837309000,25250,25200,25250,25200,6292
20241007,124800,3678648250,25150,25150,25200,25150,65
20241007,124700,3677013450,25200,25200,25200,25150,149
20241007,124600,3673260900,25200,25150,25200,25150,8
20241007,124500,3673059400,25200,25150,25200,25150,16
20241007,124400,3672656750,25200,25200,25200,25150,381
20241007,124300,3663057950,25150,25200,25200,25150,309
20241007,124200,3655286550,25150,25150,25200,25150,146
20241007,124100,3651614550,25150,25150,25200,25150,45
20241007,124000,3650482650,25150,25150,25200,25150,857
20241007,123900,3628929000,25100,25100,25150,25100,167
20241007,123800,3624736950,25100,25050,25100,25050,75
20241007,123700,3622855550,25100,25050,25100,25050,49
20241007,123600,3621626650,25100,25050,25100,25050,19
20241007,123500,3621150600,25100,25100,25150,25100,580
20241007,123400,3606592500,25150,25100,25150,25100,60
20241007,123300,3605086450,25100,25150,25150,25100,62
20241007,123200,3603530100,25100,25100,25150,25100,269
20241007,123100,3596778100,25100,25100,25150,25100,167
20241007,123000,3592585300,25100,25150,25150,25100,77
20241007,122900,3590650550,25100,25150,25150,25100,86
20241007,122800,3588491650,25100,25100,25100,25100,0
20241007,122700,3588491650,25100,25100,25150,25100,111
20241007,122600,3585705300,25100,25100,25150,25100,49
20241007,122500,3584475150,25100,25100,25100,25100,2
20241007,122400,3584424950,25150,25150,25150,25050,199
20241007,122300,3579431450,25100,25050,25100,25050,479
20241007,122200,3567419900,25050,25100,25100,25050,4
20241007,122100,3567319600,25100,25050,25100,25050,51
20241007,122000,3566040900,25100,25050,25100,25050,62
20241007,121900,3564486800,25100,25050,25100,25050,143
20241007,121800,3560904500,25100,25100,25100,25100,0
20241007,121700,3560904500,25100,25100,25150,25100,105
20241007,121600,3558268900,25100,25100,25150,25100,210
20241007,121500,3552996850,25100,25100,25100,25100,0
20241007,121400,3552996850,25100,25050,25100,25050,190
20241007,121300,3548237200,25050,25000,25050,25000,881
20241007,121200,3526171600,25050,25000,25050,25000,105
20241007,121100,3523546400,25000,25050,25050,25000,485
20241007,121000,3511421300,25050,25050,25050,25050,722
20241007,120900,3493335200,24950,25100,25100,24950,993
20241007,120800,3468469350,25100,25100,25100,25100,7
20241007,120700,3468293650,25100,25150,25150,25100,241
20241007,120600,3462237550,25100,25200,25200,25100,1506
20241007,120500,3424376650,25200,25150,25250,25150,5522
20241007,120400,3285208100,25100,25200,25200,25100,942
20241007,120300,3261489450,25200,25150,25200,25150,450
20241007,120200,3250155950,25200,25100,25200,25100,3149
20241007,120100,3170945650,25100,25050,25100,25050,23
20241007,120000,3170369250,25100,25050,25100,25050,22
20241007,115900,3169818000,25100,25100,25100,25050,51
20241007,115800,3168540300,25050,25050,25050,25050,6
20241007,115700,3168390000,25050,25100,25100,25050,104
20241007,115600,3165784600,25100,25050,25100,25050,36
20241007,115500,3164881800,25100,25100,25100,25100,470
20241007,115400,3153084800,25100,25100,25100,25050,45
20241007,115300,3151957400,25050,25050,25050,25050,21
20241007,115200,3151431350,25100,25050,25100,25050,575
20241007,115100,3137001100,25100,25050,25100,25000,45
20241007,115000,3135874050,25050,25050,25050,25050,87
20241007,114900,3133694700,25050,25050,25050,25000,656
20241007,114800,3117266000,25050,25000,25050,25000,57
20241007,114700,3115838300,25000,25050,25050,25000,549
20241007,114600,3102113200,25050,25050,25050,25050,27
20241007,114500,3101436850,25100,25050,25100,25050,91
20241007,114400,3099157150,25050,25050,25050,25000,39
20241007,114300,3098181800,25000,25000,25000,25000,17
20241007,114200,3097756800,25000,25050,25050,25000,144
20241007,114100,3094155500,25000,25100,25100,25000,408
20241007,114000,3083938300,25050,25050,25100,25050,169
20241007,113900,3079704250,25100,25100,25100,25050,36
20241007,113800,3078802300,25100,25100,25100,25100,1
20241007,113700,3078777200,25050,25050,25100,25000,549
20241007,113600,3065024800,25100,25100,25100,25100,1
20241007,113500,3064999700,25050,25100,25100,25050,182
20241007,113400,3060435450,25050,25050,25050,25000,485
20241007,113300,3048289950,25050,25000,25050,25000,271
20241007,113200,3041514900,25000,25000,25050,25000,91
20241007,113100,3039239850,25050,25000,25050,25000,129
20241007,113000,3036014750,25000,25050,25050,25000,242
20241007,112900,3029955850,25050,25100,25150,25050,357
20241007,112800,3020995700,25100,25150,25150,25100,7
20241007,112700,3020819700,25100,25150,25150,25100,53
20241007,112600,3019489350,25150,25100,25150,25100,337
20241007,112500,3011030200,25150,25150,25150,25100,381
20241007,112400,3001450300,25150,25100,25150,25100,93
20241007,112300,2999113450,25150,25150,25150,25100,25
20241007,112200,2998484750,25150,25200,25200,25150,66
20241007,112100,2996824750,25200,25150,25200,25100,450
20241007,112000,2985508100,25100,25150,25150,25100,528
20241007,111900,2972234700,25100,25050,25100,25050,1344
20241007,111800,2938553350,25050,25050,25050,25000,51
20241007,111700,2937277700,25050,25050,25050,25000,699
20241007,111600,2919769150,25050,25050,25050,25000,22
20241007,111500,2919218900,25000,25000,25000,24950,239
20241007,111400,2913245250,24950,24900,24950,24900,507
20241007,111300,2900596700,24950,24950,24950,24950,35
20241007,111200,2899723450,24950,24950,24950,24950,526
20241007,111100,2886599750,25000,25000,25000,24950,61
20241007,111000,2885075650,25000,25000,25000,24950,585
20241007,110900,2870452050,25000,25050,25050,25000,288
20241007,110800,2863251700,25050,25050,25150,25000,4407
20241007,110700,2752763700,25050,25000,25050,25000,1216
20241007,110600,2722357800,25000,24850,25000,24850,1961
20241007,110500,2673476050,24850,24800,24850,24800,52
20241007,110400,2672186350,24850,24800,24850,24800,48
20241007,110300,2670995900,24850,24850,24850,24850,9
20241007,110200,2670772250,24800,24850,24850,24800,5
20241007,110100,2670648150,24850,24900,24900,24850,27
20241007,110000,2669977050,24850,24900,24900,24850,156
20241007,105900,2666100300,24900,24850,24900,24850,12
20241007,105800,2665802050,24850,24850,24850,24850,30
20241007,105700,2665056550,24850,24850,24850,24850,82
20241007,105600,2663018850,24900,24900,24900,24850,75
20241007,105500,2661152350,24900,24900,24900,24850,32
20241007,105400,2660357000,24800,24800,24800,24800,11
20241007,105300,2660084200,24900,24900,24900,24900,152
20241007,105200,2656299400,24900,24850,24900,24850,733
20241007,105100,2638083400,24850,24850,24900,24850,66
20241007,105000,2636443250,24850,24850,24850,24750,98
20241007,104900,2634011750,24900,24800,24900,24800,574
20241007,104800,2619751000,24800,24750,24800,24750,33
20241007,104700,2618933850,24800,24650,24800,24650,520
20241007,104600,2606075350,24700,24650,24700,24650,134
20241007,104500,2602765600,24700,24600,24700,24600,1578
20241007,104400,2563904750,24650,24650,24700,24650,570
20241007,104300,2549849250,24650,24650,24700,24600,2385
20241007,104200,2490992250,24650,24750,24750,24650,1411
20241007,104100,2456141450,24750,24750,24750,24750,81
20241007,104000,2454136700,24750,24700,24750,24700,553
20241007,103900,2440460000,24700,24700,24700,24700,0
20241007,103800,2440460000,24700,24700,24700,24700,41
20241007,103700,2439447300,24700,24700,24750,24700,1375
20241007,103600,2405484750,24750,24750,24750,24750,785
20241007,103500,2386056000,24800,24800,24800,24750,147
20241007,103400,2382415200,24800,24850,24850,24750,423
20241007,103300,2371925800,24800,24800,24850,24800,263
20241007,103200,2365402100,24800,24750,24800,24750,257
20241007,103100,2359038850,24850,24850,24850,24850,0
20241007,103000,2359038850,24850,24800,24850,24750,328
20241007,102900,2350909600,24850,24850,24850,24850,740
20241007,102800,2332520600,24750,24750,24750,24750,269
20241007,102700,2325862850,24750,24800,24800,24750,167
20241007,102600,2321722100,24800,24800,24800,24800,0
20241007,102500,2321722100,24800,24700,24800,24700,720
20241007,102400,2303903100,24700,24700,24700,24700,167
20241007,102300,2299778200,24700,24700,24700,24700,705
20241007,102200,2282364700,24700,24800,24800,24700,3554
20241007,102100,2194463050,24800,24850,24850,24800,1615
20241007,102000,2154400300,24850,24850,24850,24850,258
20241007,101900,2147989000,24900,24900,24900,24850,330
20241007,101800,2139780850,24900,24850,24900,24850,83
20241007,101700,2137716200,24900,24850,24950,24850,87
20241007,101600,2135551900,24950,24850,24950,24850,875
20241007,101500,2113773350,24800,24800,24800,24800,32
20241007,101400,2112979750,24850,24800,24850,24800,173
20241007,101300,2108686800,24800,24850,24900,24800,1687
20241007,101200,2066766700,24900,24900,24900,24900,760
20241007,101100,2047842700,24900,24900,24950,24900,385
20241007,101000,2038255200,24850,24850,24900,24850,530
20241007,100900,2025083300,24850,24900,24900,24850,52
20241007,100800,2023790650,24900,24900,24900,24850,73
20241007,100700,2021973800,24900,24900,24950,24900,170
20241007,100600,2017740150,24900,24900,24900,24900,6
20241007,100500,2017590750,24900,24950,24950,24850,667
20241007,100400,2001007900,24950,24900,24950,24850,2224
20241007,100300,1945583200,24900,24900,24900,24900,67
20241007,100200,1943914900,24900,24900,24900,24900,20
20241007,100100,1943416900,24900,24900,24950,24900,873
20241007,100000,1921679150,24950,24950,24950,24900,317
20241007,095900,1913772200,24950,25000,25000,24950,1072
20241007,095800,1886973700,25000,24950,25000,24900,436
20241007,095700,1876088450,24950,24900,24950,24900,169
20241007,095600,1871874000,24900,24850,24900,24850,222
20241007,095500,1866347250,24900,24800,24900,24800,92
20241007,095400,1864063950,24800,24850,24850,24800,233
20241007,095300,1858281550,24850,24850,24850,24850,153
20241007,095200,1854479500,24850,24850,24850,24850,69
20241007,095100,1852764850,24900,24850,24900,24850,316
20241007,095000,1844902250,24850,24850,24850,24850,158
20241007,094900,1840975950,24850,24950,24950,24850,77
20241007,094800,1839062400,24850,24850,24850,24850,408
20241007,094700,1828923600,24950,24900,24950,24850,480
20241007,094600,1816986550,24900,25000,25000,24900,271
20241007,094500,1810218850,25000,25000,25000,25000,150
20241007,094400,1806468850,25000,24900,25000,24900,418
20241007,094300,1796032150,24900,24950,24950,24900,242
20241007,094200,1790001200,24950,24800,24950,24750,2074
20241007,094100,1738445100,24800,24850,24900,24800,200
20241007,094000,1733478050,24850,24900,24900,24850,577
20241007,093900,1719133650,24900,24950,24950,24850,69
20241007,093800,1717416350,25000,24800,25050,24750,2353
20241007,093700,1658969150,24800,24900,24900,24800,918
20241007,093600,1636153050,24950,25000,25050,24950,1253
20241007,093500,1604876600,25000,25000,25100,25000,2178
20241007,093400,1550354450,25000,25100,25100,25000,350
20241007,093300,1541599100,25050,25100,25100,25000,665
20241007,093200,1524929400,25100,24900,25100,24900,435
20241007,093100,1514080250,24900,25000,25000,24850,1434
20241007,093000,1478254350,25050,24900,25050,24900,1524
20241007,092900,1440242650,24850,24850,24850,24800,711
20241007,092800,1422574900,24850,24850,24850,24800,1284
20241007,092700,1390713750,24900,24900,24950,24900,577
20241007,092600,1376336000,24950,24950,25050,24950,240
20241007,092500,1370337500,24950,24950,25000,24950,482
20241007,092400,1358310100,24950,25000,25000,24900,1620
20241007,092300,1317837500,25000,25100,25150,25000,352
20241007,092200,1309024700,25150,25050,25200,25050,1717
20241007,092100,1265884600,25050,25100,25100,25000,138
20241007,092000,1262429650,25100,25000,25100,25000,406
20241007,091900,1252249400,25000,25100,25200,25000,1572
20241007,091800,1212751500,25050,25100,25200,25050,763
20241007,091700,1193579700,25100,24950,25100,24950,1119
20241007,091600,1165548650,24950,25050,25050,24950,349
20241007,091500,1156814950,25050,24800,25100,24800,2861
20241007,091400,1085302950,24950,24900,25000,24800,425
20241007,091300,1074725600,24900,24950,25100,24900,4125
20241007,091200,971576300,24950,24850,25000,24850,2141
20241007,091100,918232000,24850,25050,25050,24850,2225
20241007,091000,862786150,24950,24800,25000,24700,8748
20241007,090900,644890600,24800,24700,24800,24700,2545
20241007,090800,581846200,24650,24500,24650,24500,1012
20241007,090700,556949850,24500,24500,24500,24500,592
20241007,090600,542445850,24650,24500,24700,24450,1235
20241007,090500,512026200,24500,24550,24550,24450,707
20241007,090400,494697700,24550,24700,24700,24350,4912
20241007,090300,374072500,24700,24700,24950,24700,9213
20241007,090200,145701700,24700,24400,24800,24400,2058
20241007,090100,94973200,24500,24450,24550,24350,1072
20241007,090000,68708000,24450,24550,24550,24300,2812