stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211100,210938896590,20800,20800,20800,20800,75254
20241024,211000,210938896590,20800,20800,20800,20800,0
20241024,210900,210938896590,20800,20800,20800,20800,0
20241024,210800,210938896590,20800,20800,20800,20800,0
20241024,210700,210938896590,20800,20800,20800,20800,0
20241024,210600,210938896590,20800,20800,20800,20800,0
20241024,210500,210938896590,20800,20800,20800,20800,0
20241024,210400,210938896590,20800,20800,20800,20800,0
20241024,210300,210938896590,20800,20800,20800,20800,0
20241024,210200,210938896590,20800,20800,20800,20800,0
20241024,210100,210938896590,20800,20800,20800,20800,0
20241024,210000,210938896590,20800,20800,20800,20800,0
20241024,205900,210938896590,20800,20800,20800,20800,0
20241024,205800,210938896590,20800,20800,20800,20800,0
20241024,205700,210938896590,20800,20800,20800,20800,0
20241024,205600,210938896590,20800,20800,20800,20800,0
20241024,205500,210938896590,20800,20800,20800,20800,0
20241024,205400,210938896590,20800,20800,20800,20800,0
20241024,205300,210938896590,20800,20800,20800,20800,0
20241024,205200,210938896590,20800,20800,20800,20800,0
20241024,205100,210938896590,20800,20800,20800,20800,0
20241024,205000,210938896590,20800,20800,20800,20800,0
20241024,204900,210938896590,20800,20800,20800,20800,0
20241024,204800,210938896590,20800,20800,20800,20800,0
20241024,204700,210938896590,20800,20800,20800,20800,0
20241024,204600,210938896590,20800,20800,20800,20800,0
20241024,204500,210938896590,20800,20800,20800,20800,0
20241024,204400,210938896590,20800,20800,20800,20800,0
20241024,204300,210938896590,20800,20800,20800,20800,0
20241024,204200,210938896590,20800,20800,20800,20800,0
20241024,204100,210938896590,20800,20800,20800,20800,75254
20241024,204000,210938896590,20800,20800,20800,20800,0
20241024,203900,210938896590,20800,20800,20800,20800,0
20241024,203800,210938896590,20800,20800,20800,20800,0
20241024,203700,210938896590,20800,20800,20800,20800,0
20241024,203600,210938896590,20800,20800,20800,20800,0
20241024,203500,210938896590,20800,20800,20800,20800,0
20241024,203400,210938896590,20800,20800,20800,20800,0
20241024,203300,210938896590,20800,20800,20800,20800,0
20241024,203200,210938896590,20800,20800,20800,20800,0
20241024,203100,210938896590,20800,20800,20800,20800,0
20241024,203000,210938896590,20800,20800,20800,20800,0
20241024,202900,210938896590,20800,20800,20800,20800,0
20241024,202800,210938896590,20800,20800,20800,20800,0
20241024,202700,210938896590,20800,20800,20800,20800,0
20241024,202600,210938896590,20800,20800,20800,20800,0
20241024,202500,210938896590,20800,20800,20800,20800,0
20241024,202400,210938896590,20800,20800,20800,20800,0
20241024,202300,210938896590,20800,20800,20800,20800,0
20241024,202200,210938896590,20800,20800,20800,20800,0
20241024,202100,210938896590,20800,20800,20800,20800,0
20241024,202000,210938896590,20800,20800,20800,20800,0
20241024,201900,210938896590,20800,20800,20800,20800,0
20241024,201800,210938896590,20800,20800,20800,20800,0
20241024,201700,210938896590,20800,20800,20800,20800,0
20241024,201600,210938896590,20800,20800,20800,20800,0
20241024,201500,210938896590,20800,20800,20800,20800,0
20241024,201400,210938896590,20800,20800,20800,20800,0
20241024,201300,210938896590,20800,20800,20800,20800,0
20241024,201200,210938896590,20800,20800,20800,20800,0
20241024,201100,210938896590,20800,20800,20800,20800,75254
20241024,201000,210938896590,20800,20800,20800,20800,0
20241024,200900,210938896590,20800,20800,20800,20800,0
20241024,200800,210938896590,20800,20800,20800,20800,0
20241024,200700,210938896590,20800,20800,20800,20800,0
20241024,200600,210938896590,20800,20800,20800,20800,0
20241024,200500,210938896590,20800,20800,20800,20800,0
20241024,200400,210938896590,20800,20800,20800,20800,0
20241024,200300,210938896590,20800,20800,20800,20800,0
20241024,200200,210938896590,20800,20800,20800,20800,0
20241024,200100,210938896590,20800,20800,20800,20800,0
20241024,200000,210938896590,20800,20800,20800,20800,0
20241024,195900,210938896590,20800,20800,20800,20800,0
20241024,195800,210938896590,20800,20800,20800,20800,0
20241024,195700,210938896590,20800,20800,20800,20800,0
20241024,195600,210938896590,20800,20800,20800,20800,0
20241024,195500,210938896590,20800,20800,20800,20800,0
20241024,195400,210938896590,20800,20800,20800,20800,0
20241024,195300,210938896590,20800,20800,20800,20800,0
20241024,195200,210938896590,20800,20800,20800,20800,0
20241024,195100,210938896590,20800,20800,20800,20800,0
20241024,195000,210938896590,20800,20800,20800,20800,0
20241024,194900,210938896590,20800,20800,20800,20800,0
20241024,194800,210938896590,20800,20800,20800,20800,0
20241024,194700,210938896590,20800,20800,20800,20800,0
20241024,194600,210938896590,20800,20800,20800,20800,0
20241024,194500,210938896590,20800,20800,20800,20800,0
20241024,194400,210938896590,20800,20800,20800,20800,0
20241024,194300,210938896590,20800,20800,20800,20800,0
20241024,194200,210938896590,20800,20800,20800,20800,0
20241024,194100,210938896590,20800,20800,20800,20800,75254
20241024,194000,210938896590,20800,20800,20800,20800,0
20241024,193900,210938896590,20800,20800,20800,20800,0
20241024,193800,210938896590,20800,20800,20800,20800,0
20241024,193700,210938896590,20800,20800,20800,20800,0
20241024,193600,210938896590,20800,20800,20800,20800,0
20241024,193500,210938896590,20800,20800,20800,20800,0
20241024,193400,210938896590,20800,20800,20800,20800,0
20241024,193300,210938896590,20800,20800,20800,20800,0
20241024,193200,210938896590,20800,20800,20800,20800,0
20241024,193100,210938896590,20800,20800,20800,20800,0
20241024,193000,210938896590,20800,20800,20800,20800,0
20241024,192900,210938896590,20800,20800,20800,20800,0
20241024,192800,210938896590,20800,20800,20800,20800,0
20241024,192700,210938896590,20800,20800,20800,20800,0
20241024,192600,210938896590,20800,20800,20800,20800,0
20241024,192500,210938896590,20800,20800,20800,20800,0
20241024,192400,210938896590,20800,20800,20800,20800,0
20241024,192300,210938896590,20800,20800,20800,20800,0
20241024,192200,210938896590,20800,20800,20800,20800,0
20241024,192100,210938896590,20800,20800,20800,20800,0
20241024,192000,210938896590,20800,20800,20800,20800,0
20241024,191900,210938896590,20800,20800,20800,20800,0
20241024,191800,210938896590,20800,20800,20800,20800,0
20241024,191700,210938896590,20800,20800,20800,20800,0
20241024,191600,210938896590,20800,20800,20800,20800,0
20241024,191500,210938896590,20800,20800,20800,20800,0
20241024,191400,210938896590,20800,20800,20800,20800,0
20241024,191300,210938896590,20800,20800,20800,20800,0
20241024,191200,210938896590,20800,20800,20800,20800,0
20241024,191100,210938896590,20800,20800,20800,20800,75254
20241024,191000,210938896590,20800,20800,20800,20800,0
20241024,190900,210938896590,20800,20800,20800,20800,0
20241024,190800,210938896590,20800,20800,20800,20800,0
20241024,190700,210938896590,20800,20800,20800,20800,0
20241024,190600,210938896590,20800,20800,20800,20800,0
20241024,190500,210938896590,20800,20800,20800,20800,0
20241024,190400,210938896590,20800,20800,20800,20800,0
20241024,190300,210938896590,20800,20800,20800,20800,0
20241024,190200,210938896590,20800,20800,20800,20800,0
20241024,190100,210938896590,20800,20800,20800,20800,0
20241024,190000,210938896590,20800,20800,20800,20800,0
20241024,185900,210938896590,20800,20800,20800,20800,0
20241024,185800,210938896590,20800,20800,20800,20800,0
20241024,185700,210938896590,20800,20800,20800,20800,0
20241024,185600,210938896590,20800,20800,20800,20800,0
20241024,185500,210938896590,20800,20800,20800,20800,0
20241024,185400,210938896590,20800,20800,20800,20800,0
20241024,185300,210938896590,20800,20800,20800,20800,0
20241024,185200,210938896590,20800,20800,20800,20800,0
20241024,185100,210938896590,20800,20800,20800,20800,0
20241024,185000,210938896590,20800,20800,20800,20800,0
20241024,184900,210938896590,20800,20800,20800,20800,0
20241024,184800,210938896590,20800,20800,20800,20800,0
20241024,184700,210938896590,20800,20800,20800,20800,0
20241024,184600,210938896590,20800,20800,20800,20800,0
20241024,184500,210938896590,20800,20800,20800,20800,0
20241024,184400,210938896590,20800,20800,20800,20800,0
20241024,184300,210938896590,20800,20800,20800,20800,0
20241024,184200,210938896590,20800,20800,20800,20800,0
20241024,184100,210938896590,20800,20800,20800,20800,75254
20241024,184000,210938896590,20800,20800,20800,20800,0
20241024,183900,210938896590,20800,20800,20800,20800,0
20241024,183800,210938896590,20800,20800,20800,20800,0
20241024,183700,210938896590,20800,20800,20800,20800,0
20241024,183600,210938896590,20800,20800,20800,20800,0
20241024,183500,210938896590,20800,20800,20800,20800,0
20241024,183400,210938896590,20800,20800,20800,20800,0
20241024,183300,210938896590,20800,20800,20800,20800,0
20241024,183200,210938896590,20800,20800,20800,20800,0
20241024,183100,210938896590,20800,20800,20800,20800,0
20241024,183000,210938896590,20800,20800,20800,20800,0
20241024,182900,210938896590,20800,20800,20800,20800,0
20241024,182800,210938896590,20800,20800,20800,20800,0
20241024,182700,210938896590,20800,20800,20800,20800,0
20241024,182600,210938896590,20800,20800,20800,20800,0
20241024,182500,210938896590,20800,20800,20800,20800,0
20241024,182400,210938896590,20800,20800,20800,20800,0
20241024,182300,210938896590,20800,20800,20800,20800,0
20241024,182200,210938896590,20800,20800,20800,20800,0
20241024,182100,210938896590,20800,20800,20800,20800,0
20241024,182000,210938896590,20800,20800,20800,20800,0
20241024,181900,210938896590,20800,20800,20800,20800,0
20241024,181800,210938896590,20800,20800,20800,20800,0
20241024,181700,210938896590,20800,20800,20800,20800,0
20241024,181600,210938896590,20800,20800,20800,20800,0
20241024,181500,210938896590,20800,20800,20800,20800,0
20241024,181400,210938896590,20800,20800,20800,20800,0
20241024,181300,210938896590,20800,20800,20800,20800,0
20241024,181200,210938896590,20800,20800,20800,20800,0
20241024,181100,210938896590,20800,20800,20800,20800,75254
20241024,181000,210938896590,20800,20800,20800,20800,0
20241024,180900,210938896590,20800,20800,20800,20800,0
20241024,180800,210938896590,20800,20800,20800,20800,0
20241024,180700,210938896590,20800,20800,20800,20800,0
20241024,180600,210938896590,20800,20800,20800,20800,0
20241024,180500,210938896590,20800,20800,20800,20800,0
20241024,180400,210938896590,20800,20800,20800,20800,0
20241024,180300,210938896590,20800,20800,20800,20800,0
20241024,180200,210938896590,20800,20800,20800,20800,0
20241024,180100,210938896590,20800,20800,20800,20800,0
20241024,180000,210938896590,20800,20800,20800,20800,0
20241024,175900,210938896590,20800,20800,20800,20800,0
20241024,175800,210938896590,20800,20800,20800,20800,0
20241024,175700,210938896590,20800,20800,20800,20800,0
20241024,175600,210938896590,20800,20800,20800,20800,0
20241024,175500,210938896590,20800,20800,20800,20800,0
20241024,175400,210938896590,20800,20800,20800,20800,0
20241024,175300,210938896590,20800,20800,20800,20800,0
20241024,175200,210938896590,20800,20800,20800,20800,0
20241024,175100,210938896590,20800,20800,20800,20800,0
20241024,175000,210938896590,20800,20800,20800,20800,0
20241024,174900,210938896590,20800,20800,20800,20800,0
20241024,174800,210938896590,20800,20800,20800,20800,0
20241024,174700,210938896590,20800,20800,20800,20800,0
20241024,174600,210938896590,20800,20800,20800,20800,0
20241024,174500,210938896590,20800,20800,20800,20800,0
20241024,174400,210938896590,20800,20800,20800,20800,0
20241024,174300,210938896590,20800,20800,20800,20800,0
20241024,174200,210938896590,20800,20800,20800,20800,0
20241024,174100,210938896590,20800,20800,20800,20800,75254
20241024,174000,210938896590,20800,20800,20800,20800,0
20241024,173900,210938896590,20800,20800,20800,20800,0
20241024,173800,210938896590,20800,20800,20800,20800,0
20241024,173700,210938896590,20800,20800,20800,20800,0
20241024,173600,210938896590,20800,20800,20800,20800,0
20241024,173500,210938896590,20800,20800,20800,20800,0
20241024,173400,210938896590,20800,20800,20800,20800,0
20241024,173300,210938896590,20800,20800,20800,20800,0
20241024,173200,210938896590,20800,20800,20800,20800,0
20241024,173100,210938896590,20800,20800,20800,20800,0
20241024,173000,210938896590,20800,20800,20800,20800,0
20241024,172900,210938896590,20800,20800,20800,20800,0
20241024,172800,210938896590,20800,20800,20800,20800,0
20241024,172700,210938896590,20800,20800,20800,20800,0
20241024,172600,210938896590,20800,20800,20800,20800,0
20241024,172500,210938896590,20800,20800,20800,20800,0
20241024,172400,210938896590,20800,20800,20800,20800,0
20241024,172300,210938896590,20800,20800,20800,20800,0
20241024,172200,210938896590,20800,20800,20800,20800,0
20241024,172100,210938896590,20800,20800,20800,20800,0
20241024,172000,210938896590,20800,20800,20800,20800,0
20241024,171900,210938896590,20800,20800,20800,20800,0
20241024,171800,210938896590,20800,20800,20800,20800,0
20241024,171700,210938896590,20800,20800,20800,20800,0
20241024,171600,210938896590,20800,20800,20800,20800,0
20241024,171500,210938896590,20800,20800,20800,20800,0
20241024,171400,210938896590,20800,20800,20800,20800,0
20241024,171300,210938896590,20800,20800,20800,20800,0
20241024,171200,210938896590,20800,20800,20800,20800,0
20241024,171100,210938896590,20800,20800,20800,20800,75254
20241024,171000,210938896590,20800,20800,20800,20800,0
20241024,170900,210938896590,20800,20800,20800,20800,0
20241024,170800,210938896590,20800,20800,20800,20800,0
20241024,170700,210938896590,20800,20800,20800,20800,0
20241024,170600,210938896590,20800,20800,20800,20800,0
20241024,170500,210938896590,20800,20800,20800,20800,0
20241024,170400,210938896590,20800,20800,20800,20800,0
20241024,170300,210938896590,20800,20800,20800,20800,0
20241024,170200,210938896590,20800,20800,20800,20800,0
20241024,170100,210938896590,20800,20800,20800,20800,0
20241024,170000,210938896590,20800,20800,20800,20800,0
20241024,165900,210938896590,20800,20800,20800,20800,0
20241024,165800,210938896590,20800,20800,20800,20800,0
20241024,165700,210938896590,20800,20800,20800,20800,0
20241024,165600,210938896590,20800,20800,20800,20800,0
20241024,165500,210938896590,20800,20800,20800,20800,0
20241024,165400,210938896590,20800,20800,20800,20800,0
20241024,165300,210938896590,20800,20800,20800,20800,0
20241024,165200,210938896590,20800,20800,20800,20800,0
20241024,165100,210938896590,20800,20800,20800,20800,0
20241024,165000,210938896590,20800,20800,20800,20800,0
20241024,164900,210938896590,20800,20800,20800,20800,0
20241024,164800,210938896590,20800,20800,20800,20800,0
20241024,164700,210938896590,20800,20800,20800,20800,0
20241024,164600,210938896590,20800,20800,20800,20800,0
20241024,164500,210938896590,20800,20800,20800,20800,0
20241024,164400,210938896590,20800,20800,20800,20800,0
20241024,164300,210938896590,20800,20800,20800,20800,0
20241024,164200,210938896590,20800,20800,20800,20800,0
20241024,164100,210938896590,20800,20800,20800,20800,75254
20241024,164000,210938896590,20800,20800,20800,20800,0
20241024,163900,210938896590,20800,20800,20800,20800,0
20241024,163800,210938896590,20800,20800,20800,20800,0
20241024,163700,210938896590,20800,20800,20800,20800,0
20241024,163600,210938896590,20800,20800,20800,20800,0
20241024,163500,210938896590,20800,20800,20800,20800,0
20241024,163400,210938896590,20800,20800,20800,20800,0
20241024,163300,210938896590,20800,20800,20800,20800,0
20241024,163200,210938896590,20800,20800,20800,20800,0
20241024,163100,210938896590,20800,20800,20800,20800,0
20241024,163000,210938896590,20800,20800,20800,20800,0
20241024,162900,210938896590,20800,20800,20800,20800,0
20241024,162800,210938896590,20800,20800,20800,20800,0
20241024,162700,210938896590,20800,20800,20800,20800,0
20241024,162600,210938896590,20800,20800,20800,20800,0
20241024,162500,210938896590,20800,20800,20800,20800,0
20241024,162400,210938896590,20800,20800,20800,20800,0
20241024,162300,210938896590,20800,20800,20800,20800,0
20241024,162200,210938896590,20800,20800,20800,20800,0
20241024,162100,210938896590,20800,20800,20800,20800,0
20241024,162000,210938896590,20800,20800,20800,20800,0
20241024,161900,210938896590,20800,20800,20800,20800,0
20241024,161800,210938896590,20800,20800,20800,20800,0
20241024,161700,210938896590,20800,20800,20800,20800,0
20241024,161600,210938896590,20800,20800,20800,20800,0
20241024,161500,210938896590,20800,20800,20800,20800,0
20241024,161400,210938896590,20800,20800,20800,20800,0
20241024,161300,210938896590,20800,20800,20800,20800,0
20241024,161200,210938896590,20800,20800,20800,20800,0
20241024,161100,210938896590,20800,20800,20800,20800,75254
20241024,161000,210938896590,20800,20800,20800,20800,0
20241024,160900,210938896590,20800,20800,20800,20800,0
20241024,160800,210938896590,20800,20800,20800,20800,0
20241024,160700,210938896590,20800,20800,20800,20800,0
20241024,160600,210938896590,20800,20800,20800,20800,0
20241024,160500,210938896590,20800,20800,20800,20800,0
20241024,160400,210938896590,20800,20800,20800,20800,0
20241024,160300,210938896590,20800,20800,20800,20800,0
20241024,160200,210938896590,20800,20800,20800,20800,0
20241024,160100,210938896590,20800,20800,20800,20800,0
20241024,160000,210938896590,20800,20800,20800,20800,0
20241024,155900,210938896590,20800,20800,20800,20800,0
20241024,155800,210938896590,20800,20800,20800,20800,0
20241024,155700,210938896590,20800,20800,20800,20800,0
20241024,155600,210938896590,20800,20800,20800,20800,0
20241024,155500,210938896590,20800,20800,20800,20800,0
20241024,155400,210938896590,20800,20800,20800,20800,0
20241024,155300,210938896590,20800,20800,20800,20800,0
20241024,155200,210938896590,20800,20800,20800,20800,0
20241024,155100,210938896590,20800,20800,20800,20800,0
20241024,155000,210938896590,20800,20800,20800,20800,0
20241024,154900,210938896590,20800,20800,20800,20800,0
20241024,154800,210938896590,20800,20800,20800,20800,0
20241024,154700,210938896590,20800,20800,20800,20800,0
20241024,154600,210938896590,20800,20800,20800,20800,0
20241024,154500,210938896590,20800,20800,20800,20800,0
20241024,154400,210938896590,20800,20800,20800,20800,0
20241024,154300,210938896590,20800,20800,20800,20800,0
20241024,154200,210938896590,20800,20800,20800,20800,0
20241024,154100,210938896590,20800,20800,20800,20800,75254
20241024,154000,210938896590,20800,20800,20800,20800,0
20241024,153900,210938896590,20800,20800,20800,20800,0
20241024,153800,210938896590,20800,20800,20800,20800,0
20241024,153700,210938896590,20800,20800,20800,20800,0
20241024,153600,210938896590,20800,20800,20800,20800,0
20241024,153500,210938896590,20800,20800,20800,20800,0
20241024,153400,210938896590,20800,20800,20800,20800,0
20241024,153300,210938896590,20800,20800,20800,20800,0
20241024,153200,210938896590,20800,20800,20800,20800,0
20241024,153100,210938896590,20800,20800,20800,20800,0
20241024,153000,210938896590,20800,20800,20800,20800,75254
20241024,152900,209373613390,20750,20750,20750,20750,0
20241024,152800,209373613390,20750,20750,20750,20750,0
20241024,152700,209373613390,20750,20750,20750,20750,0
20241024,152600,209373613390,20750,20750,20750,20750,0
20241024,152500,209373613390,20750,20750,20750,20750,0
20241024,152400,209373613390,20750,20750,20750,20750,0
20241024,152300,209373613390,20750,20750,20750,20750,0
20241024,152200,209373613390,20750,20750,20750,20750,0
20241024,152100,209373613390,20750,20750,20750,20750,0
20241024,152000,209373613390,20750,20750,20750,20750,0
20241024,151900,209373613390,20750,20600,20750,20600,28226
20241024,151800,208789736240,20650,20650,20700,20600,19248
20241024,151700,208392214890,20650,20550,20700,20500,28351
20241024,151600,207808043090,20500,20400,20550,20350,16325
20241024,151500,207474407340,20400,20200,20450,20200,16030
20241024,151400,207147687640,20300,20350,20450,20150,21541
20241024,151300,206710464940,20350,20250,20400,20150,25722
20241024,151200,206188923540,20250,20050,20300,19970,83896
20241024,151100,204505209890,20100,20300,20400,20050,42699
20241024,151000,203643630290,20300,20400,20400,20250,22176
20241024,150900,203193673690,20400,20300,20500,20250,25377
20241024,150800,202676446190,20250,20650,20650,20200,92034
20241024,150700,200801139240,20600,20750,20800,20600,10125
20241024,150600,200591745690,20750,20850,20900,20750,11043
20241024,150500,200362078990,20800,20800,20850,20750,4799
20241024,150400,200262324940,20750,20700,20800,20600,14054
20241024,150300,199971658390,20650,20700,20750,20650,14985
20241024,150200,199661509390,20700,20900,20950,20700,9685
20241024,150100,199459676790,20900,21000,21000,20900,6189
20241024,150000,199330037090,21000,20900,21050,20800,18996
20241024,145900,198932190440,20850,20700,20900,20600,31732
20241024,145800,198273229790,20650,20900,20950,20650,30490
20241024,145700,197640917540,20900,21000,21000,20850,10168
20241024,145600,197428202340,21000,21000,21050,20900,7655
20241024,145500,197267737590,21000,20850,21050,20850,6454
20241024,145400,197132430940,20900,20900,21000,20850,7794
20241024,145300,196969456240,20900,21150,21150,20850,30032
20241024,145200,196338273890,21150,21150,21200,21150,3541
20241024,145100,196263371840,21150,21150,21200,21100,12807
20241024,145000,195992691740,21200,21150,21250,21100,16670
20241024,144900,195639520790,21150,21100,21250,21000,13120
20241024,144800,195361812840,21050,21100,21150,20950,25710
20241024,144700,194820711840,21100,20950,21100,20900,25095
20241024,144600,194292960590,20950,20950,21000,20850,19743
20241024,144500,193879944390,20950,21000,21050,20800,38640
20241024,144400,193072234890,21050,21000,21050,20700,81911
20241024,144300,191361465590,20950,21300,21350,20950,82186
20241024,144200,189629603690,21300,21350,21400,21300,5632
20241024,144100,189509500240,21350,21350,21400,21300,11296
20241024,144000,189268655990,21400,21350,21450,21300,7606
20241024,143900,189106126490,21350,21500,21550,21350,16726
20241024,143800,188747892040,21500,21500,21550,21450,7191
20241024,143700,188593261390,21500,21550,21600,21500,10299
20241024,143600,188371391540,21600,21650,21650,21550,12820
20241024,143500,188094484490,21650,21400,21650,21400,21737
20241024,143400,187626954390,21350,21350,21450,21350,14918
20241024,143300,187307471890,21400,21200,21450,21200,23914
20241024,143200,186797779640,21200,21400,21500,21150,56936
20241024,143100,185585417290,21400,21450,21550,21400,12700
20241024,143000,185312318140,21500,21400,21550,21350,17628
20241024,142900,184934631390,21400,21500,21500,21400,9067
20241024,142800,184740160690,21500,21450,21600,21350,29061
20241024,142700,184116274990,21400,21450,21500,21350,22653
20241024,142600,183631279740,21450,21500,21600,21400,17096
20241024,142500,183263878690,21500,21600,21600,21400,21925
20241024,142400,182792750490,21550,21500,21650,21450,31636
20241024,142300,182109872790,21450,21700,21700,21300,89564
20241024,142200,180186574340,21650,21750,21800,21600,13126
20241024,142100,179901998490,21750,21700,21850,21700,6405
20241024,142000,179762586940,21750,21800,21800,21700,6154
20241024,141900,179628886540,21800,21800,21850,21700,10430
20241024,141800,179401761040,21800,21600,21850,21600,23007
20241024,141700,178901854840,21650,21750,21850,21600,40770
20241024,141600,178016893140,21750,22000,22000,21750,18317
20241024,141500,177616887540,21900,22000,22050,21900,6071
20241024,141400,177483490090,22050,22100,22150,22000,8160
20241024,141300,177303415340,22150,21850,22150,21800,20325
20241024,141200,176855925190,21900,21900,21950,21850,7513
20241024,141100,176691457440,21900,22000,22050,21850,19438
20241024,141000,176265789640,22050,22050,22100,22000,4006
20241024,140900,176177481840,22050,22150,22150,22050,4524
20241024,140800,176077526440,22150,22050,22150,21950,10737
20241024,140700,175840941990,22050,22100,22150,22050,10354
20241024,140600,175612143290,22150,22100,22150,22050,11517
20241024,140500,175357617540,22100,22000,22150,21950,17497
20241024,140400,174971723290,21950,21900,22000,21900,25544
20241024,140300,174410814940,21900,21800,21900,21750,9213
20241024,140200,174209703440,21800,21800,21900,21700,17262
20241024,140100,173833625740,21750,21850,21900,21700,31867
20241024,140000,173138118790,21900,21950,21950,21750,39840
20241024,135900,172269304190,21850,22050,22050,21800,53886
20241024,135800,171088834240,22050,22050,22100,22000,12536
20241024,135700,170812388290,22100,21950,22250,21950,24696
20241024,135600,170266062140,21950,22300,22300,21900,81028
20241024,135500,168476184440,22350,22350,22400,22250,9773
20241024,135400,168258027190,22350,22450,22450,22250,14640
20241024,135300,167931280890,22450,22300,22450,22300,12567
20241024,135200,167650809190,22300,22400,22450,22300,10145
20241024,135100,167423753790,22400,22500,22550,22400,4779
20241024,135000,167316298340,22500,22400,22600,22400,12420
20241024,134900,167036736890,22450,22400,22500,22300,17411
20241024,134800,166646578390,22350,22250,22400,22250,9068
20241024,134700,166444349140,22250,22450,22450,22250,14571
20241024,134600,166119073540,22450,22550,22600,22400,10320
20241024,134500,165887001340,22600,22400,22600,22350,26358
20241024,134400,165293797540,22400,22300,22500,22200,38518
20241024,134300,164434573390,22300,22400,22500,22250,29038
20241024,134200,163784552390,22450,22450,22500,22350,29105
20241024,134100,163132494440,22500,22550,22600,22450,24315
20241024,134000,162584895140,22500,22650,22700,22450,37092
20241024,133900,161748180240,22700,22800,22850,22600,38045
20241024,133800,160883963090,22800,22750,22900,22750,45565
20241024,133700,159843133340,22750,22800,22800,22750,14201
20241024,133600,159519893090,22750,22750,22850,22700,30828
20241024,133500,158816883340,22800,22550,22900,22500,92229
20241024,133400,156717366590,22500,22600,22600,22450,28289
20241024,133300,156080231590,22600,22600,22650,22550,11287
20241024,133200,155825247140,22550,22650,22700,22550,11363
20241024,133100,155568504240,22600,22600,22650,22550,15280
20241024,133000,155222986290,22550,22600,22700,22550,18896
20241024,132900,154795512040,22600,22700,22700,22500,38872
20241024,132800,153918187190,22650,22600,22750,22550,29578
20241024,132700,153247304490,22550,22600,22650,22550,15686
20241024,132600,152892990890,22600,22550,22600,22500,10720
20241024,132500,152651195440,22600,22650,22650,22500,19225
20241024,132400,152217104190,22600,22550,22700,22550,26362
20241024,132300,151620693590,22600,22550,22700,22500,34828
20241024,132200,150833500590,22550,22500,22700,22400,79122
20241024,132100,149046037740,22500,22150,22550,22150,55491
20241024,132000,147803472190,22150,22050,22200,22000,11063
20241024,131900,147559034640,22100,22100,22150,21900,38357
20241024,131800,146715597840,22100,22050,22200,22050,17261
20241024,131700,146334130840,22050,22150,22150,22050,8390
20241024,131600,146148721190,22150,22150,22200,22050,20980
20241024,131500,145684998890,22150,22300,22300,22150,7369
20241024,131400,145521455940,22250,22250,22350,22250,4582
20241024,131300,145419389090,22300,22350,22350,22250,4131
20241024,131200,145327325940,22250,22250,22350,22250,10092
20241024,131100,145102214690,22250,22150,22300,22150,7994
20241024,131000,144924735540,22150,22300,22300,22150,9687
20241024,130900,144709623340,22300,22350,22350,22250,7065
20241024,130800,144552208040,22350,22200,22350,22150,17079
20241024,130700,144171655790,22200,22250,22300,22150,11803
20241024,130600,143909452390,22250,22250,22300,22200,9575
20241024,130500,143696383490,22300,22300,22350,22200,13036
20241024,130400,143406014340,22300,22450,22500,22300,35173
20241024,130300,142617237440,22400,22300,22450,22250,15445
20241024,130200,142271462440,22300,22350,22500,22250,29063
20241024,130100,141621414040,22350,22450,22500,22250,44143
20241024,130000,140632624190,22400,22250,22600,22250,115814
20241024,125900,138032629790,22250,22000,22250,21950,45749
20241024,125800,137021744490,22000,21800,22000,21800,16253
20241024,125700,136665712340,21800,21800,21850,21650,46740
20241024,125600,135651126740,21750,21750,21900,21750,15070
20241024,125500,135322635440,21750,21900,21900,21750,25191
20241024,125400,134773425690,21900,22000,22000,21850,6941
20241024,125300,134621339340,22000,21950,22000,21950,7081
20241024,125200,134465719490,21950,21850,22000,21850,15651
20241024,125100,134122492040,21850,22050,22050,21850,9182
20241024,125000,133920880440,22050,21950,22050,21950,7550
20241024,124900,133754804790,21950,22000,22050,21900,10382
20241024,124800,133526690740,22050,21900,22050,21900,14862
20241024,124700,133200004340,21950,22050,22100,21750,38225
20241024,124600,132363854240,22000,22100,22100,21950,32401
20241024,124500,131651092990,22050,22200,22250,22050,19774
20241024,124400,131213725890,22250,22350,22350,22200,14551
20241024,124300,130889659240,22350,22150,22350,22150,27081
20241024,124200,130285769090,22200,22200,22200,22100,10650
20241024,124100,130049757340,22150,22150,22250,22100,14027
20241024,124000,129738405890,22150,22150,22200,22100,11786
20241024,123900,129477340890,22200,22050,22200,22000,10419
20241024,123800,129246683240,22050,22250,22300,21950,48250
20241024,123700,128182176690,22250,22350,22350,22200,18544
20241024,123600,127768965990,22350,22150,22350,22150,19415
20241024,123500,127337397240,22150,22300,22350,22100,41258
20241024,123400,126420609640,22350,22400,22450,22300,52054
20241024,123300,125255540140,22350,22100,22400,22100,51482
20241024,123200,124109437040,22100,22250,22250,22100,24658
20241024,123100,123562540590,22250,22150,22250,22050,34225
20241024,123000,122803943940,22200,22200,22250,22100,37958
20241024,122900,121962364790,22250,22200,22250,22050,45211
20241024,122800,120960234940,22150,22000,22200,21950,87060
20241024,122700,119035057140,22000,21700,22000,21550,34804
20241024,122600,118275374690,21650,21700,21700,21600,12112
20241024,122500,118013026940,21650,21550,21700,21550,11602
20241024,122400,117761888690,21550,21650,21700,21450,37038
20241024,122300,116964253190,21650,21650,21750,21600,17696
20241024,122200,116580778590,21650,21850,21850,21550,34067
20241024,122100,115842165390,21850,21900,21900,21750,21144
20241024,122000,115380726790,21900,21950,22000,21850,58839
20241024,121900,114090743840,21950,21750,21950,21750,58243
20241024,121800,112816494040,21800,21650,21800,21650,19292
20241024,121700,112396399340,21650,21600,21750,21600,9414
20241024,121600,112192171290,21600,21750,21750,21600,22546
20241024,121500,111703398290,21750,21750,21850,21700,20483
20241024,121400,111257632540,21750,21600,21750,21600,17602
20241024,121300,110876048040,21650,21750,21800,21600,32843
20241024,121200,110163834540,21800,21750,21900,21650,51623
20241024,121100,109039033040,21700,21650,21800,21650,50172
20241024,121000,107947001690,21650,21800,21800,21600,53617
20241024,120900,106783485090,21750,21650,21900,21450,122186
20241024,120800,104131525390,21650,21250,21650,21200,120487
20241024,120700,101545745690,21250,20950,21250,20850,27252
20241024,120600,100971791840,20950,21000,21000,20950,3585
20241024,120500,100896664090,20950,21000,21000,20950,6769
20241024,120400,100754712140,21000,21050,21100,21000,2694
20241024,120300,100698065390,21050,21050,21100,21000,5518
20241024,120200,100581896490,21050,21150,21150,21050,7203
20241024,120100,100429880090,21100,21000,21150,21000,6487
20241024,120000,100293060790,21050,21050,21050,20950,10514
20241024,115900,100072477490,21050,21050,21100,21050,5650
20241024,115800,99953457690,21050,21150,21150,21050,2956
20241024,115700,99891125040,21100,21250,21250,21100,9794
20241024,115600,99683694990,21200,21050,21250,20950,20039
20241024,115500,99260399990,21000,21000,21100,21000,4636
20241024,115400,99162806540,21050,21100,21150,21000,4014
20241024,115300,99078247690,21000,21050,21200,21000,12880
20241024,115200,98806147540,21050,20950,21100,20900,4829
20241024,115100,98704737290,20900,21050,21100,20900,13284
20241024,115000,98426110640,21000,21050,21100,20950,9519
20241024,114900,98226163540,21050,21200,21250,21050,13536
20241024,114800,97939884940,21200,21250,21250,21100,16343
20241024,114700,97593567690,21250,21000,21250,21000,26124
20241024,114600,97040114740,21050,20900,21050,20900,8428
20241024,114500,96863347840,20950,20900,21050,20900,6544
20241024,114400,96726266440,20900,21050,21150,20900,16195
20241024,114300,96386331490,21050,21100,21250,21050,27004
20241024,114200,95815385840,21100,21150,21150,21050,12212
20241024,114100,95557443090,21150,21150,21250,21000,25089
20241024,114000,95026983340,21150,20900,21250,20900,23144
20241024,113900,94539682740,20900,21050,21050,20850,18969
20241024,113800,94142677740,21000,21050,21250,20900,38934
20241024,113700,93322182290,21050,21100,21200,20950,28601
20241024,113600,92719582340,21100,21200,21350,21100,40690
20241024,113500,91855582090,21200,21300,21450,21200,103500
20241024,113400,89647664890,21300,20750,21300,20750,107222
20241024,113300,87383336240,20750,20900,20950,20700,19206
20241024,113200,86983140740,20950,20850,20950,20800,18224
20241024,113100,86602690440,20850,20950,21100,20850,66249
20241024,113000,85213316440,20950,20600,21000,20600,67418
20241024,112900,83810353740,20650,20400,20650,20400,30229
20241024,112800,83189163090,20400,20300,20450,20250,9910
20241024,112700,82987291040,20300,20250,20300,20250,1456
20241024,112600,82957780440,20300,20300,20350,20250,864
20241024,112500,82940267590,20300,20300,20300,20250,1757
20241024,112400,82904604590,20250,20250,20300,20250,1682
20241024,112300,82870525290,20300,20350,20350,20250,3045
20241024,112200,82808745140,20350,20350,20350,20300,2532
20241024,112100,82757324190,20350,20350,20400,20300,5556
20241024,112000,82644331940,20350,20400,20400,20350,3500
20241024,111900,82573089590,20350,20350,20400,20350,3316
20241024,111800,82505543190,20350,20350,20400,20300,6421
20241024,111700,82374820340,20350,20350,20400,20300,8499
20241024,111600,82201875190,20400,20450,20500,20400,21391
20241024,111500,81764707240,20450,20350,20450,20300,8389
20241024,111400,81593639990,20300,20350,20400,20250,11298
20241024,111300,81363946190,20300,20200,20350,20200,16989
20241024,111200,81019229340,20250,20200,20300,20150,13346
20241024,111100,80749333990,20150,20150,20150,20100,7574
20241024,111000,80596806490,20100,20150,20150,20100,5384
20241024,110900,80488453040,20150,20050,20150,20000,6784
20241024,110800,80352244490,20000,20000,20000,19980,3137
20241024,110700,80289528490,19960,19960,19970,19950,3159
20241024,110600,80226478310,19960,20150,20150,19960,14005
20241024,110500,79946230530,20100,20100,20150,20050,7261
20241024,110400,79800367880,20100,20100,20100,20050,4112
20241024,110300,79717808230,20100,20100,20150,20050,4808
20241024,110200,79621161230,20100,20050,20100,20050,5130
20241024,110100,79518089980,20050,20100,20100,20050,4537
20241024,110000,79427105630,20100,20050,20100,20000,7147
20241024,105900,79283832180,20000,20000,20100,20000,7746
20241024,105800,79128431330,20000,19880,20000,19860,10346
20241024,105700,78922485410,19880,19940,19950,19850,6334
20241024,105600,78796511440,19940,19860,19960,19800,22232
20241024,105500,78355220220,19850,19970,19970,19850,28022
20241024,105400,77797578310,19950,20000,20050,19940,11914
20241024,105300,77559622470,20000,20050,20050,19990,15606
20241024,105200,77247426260,20050,20150,20150,20050,2733
20241024,105100,77192599760,20100,20150,20200,20050,7430
20241024,105000,77042906860,20200,20150,20200,20100,3940
20241024,104900,76963528410,20150,20100,20200,20050,11409
20241024,104800,76733684160,20100,20050,20100,19970,8925
20241024,104700,76554803350,20050,20000,20050,19930,20965
20241024,104600,76136098840,20050,20100,20150,20000,13564
20241024,104500,75863657190,20100,20000,20100,20000,7408
20241024,104400,75715147890,20000,20050,20100,19980,48962
20241024,104300,74735593580,20050,20150,20200,20050,7944
20241024,104200,74575873030,20100,20200,20200,20100,6261
20241024,104100,74449821630,20150,20050,20200,20050,9204
20241024,104000,74264828280,20050,20100,20150,20050,8919
20241024,103900,74085612930,20100,20200,20250,20100,23015
20241024,103800,73622253130,20200,20350,20400,20150,27953
20241024,103700,73055786530,20400,20400,20450,20350,5068
20241024,103600,72952467830,20400,20400,20450,20350,5083
20241024,103500,72848783380,20450,20400,20450,20300,16346
20241024,103400,72515741330,20450,20600,20600,20400,26585
20241024,103300,71970199180,20550,20550,20600,20500,7750
20241024,103200,71810931180,20600,20500,20650,20450,9005
20241024,103100,71626287580,20500,20600,20700,20500,14519
20241024,103000,71327595680,20600,20750,20750,20600,18098
20241024,102900,70953637230,20750,20500,20800,20500,35176
20241024,102800,70225780280,20550,20600,20650,20500,17857
20241024,102700,69858367130,20600,20250,20600,20200,13608
20241024,102600,69580939630,20250,20300,20350,20200,12042
20241024,102500,69336951930,20300,20350,20400,20300,8025
20241024,102400,69173797380,20400,20350,20450,20350,6597
20241024,102300,69039338880,20350,20400,20500,20350,10791
20241024,102200,68818994880,20400,20450,20500,20400,12286
20241024,102100,68567759180,20450,20250,20450,20250,8329
20241024,102000,68397995030,20250,20250,20400,20200,17626
20241024,101900,68040811730,20200,20500,20500,20200,32014
20241024,101800,67391016530,20400,20400,20550,20300,41287
20241024,101700,66546502080,20350,20300,20450,20250,32308
20241024,101600,65888402130,20300,20150,20300,20150,17150
20241024,101500,65542027330,20150,20200,20250,20100,19291
20241024,101400,65152899130,20200,20300,20300,20100,37779
20241024,101300,64390038780,20250,20300,20350,20250,14083
20241024,101200,64104480380,20300,20450,20500,20300,13173
20241024,101100,63835800730,20450,20250,20450,20250,14450
20241024,101000,63542125980,20250,20350,20450,20250,28695
20241024,100900,62958208280,20350,20550,20550,20300,45197
20241024,100800,62034718680,20550,20300,20550,20250,32396
20241024,100700,61373265830,20300,20500,20500,20300,70670
20241024,100600,59932883880,20450,20650,20800,20400,90529
20241024,100500,58071504030,20650,20900,21000,20600,80136
20241024,100400,56411131930,20900,21100,21100,20850,42944
20241024,100300,55511594330,21000,21350,21350,20950,62931
20241024,100200,54180893280,21350,21300,21450,21150,106974
20241024,100100,51900844730,21300,21300,21300,21300,0
20241024,100000,51900844730,21300,21000,21300,21000,46328
20241024,095900,50918192580,20950,21100,21100,20800,73231
20241024,095800,49384800930,21100,20950,21100,20900,49069
20241024,095700,48353901580,21000,21150,21250,20850,106684
20241024,095600,46108832330,21100,20900,21300,20850,202530
20241024,095500,41838492730,20900,20700,20950,20600,123123
20241024,095400,39277058330,20700,20500,20700,20350,116198
20241024,095300,36892238480,20500,20300,20650,20150,193075
20241024,095200,32951505330,20300,20100,20300,20000,74015
20241024,095100,31458749030,20150,20050,20150,19940,43159
20241024,095000,30594567600,20050,19920,20100,19850,73345
20241024,094900,29128511820,19890,19930,20000,19820,93247
20241024,094800,27267689500,19920,19800,19930,19800,24589
20241024,094700,26779185540,19800,19740,19820,19710,11276
20241024,094600,26556518180,19730,19790,19900,19720,29434
20241024,094500,25973552880,19780,19760,19820,19660,19298
20241024,094400,25592129880,19720,19760,19820,19710,15469
20241024,094300,25286144270,19760,19720,19790,19620,11903
20241024,094200,25051502910,19690,19670,19730,19570,4616
20241024,094100,24960571540,19570,19800,19820,19520,33236
20241024,094000,24306598670,19760,19730,19820,19700,9731
20241024,093900,24114108870,19750,19690,19750,19680,9772
20241024,093800,23921693420,19690,19820,19840,19660,15496
20241024,093700,23616132050,19830,19780,19860,19740,10499
20241024,093600,23408260190,19780,19720,19800,19700,5824
20241024,093500,23293151520,19740,19720,19780,19690,10002
20241024,093400,23095823980,19720,19850,19920,19690,32426
20241024,093300,22452590360,19850,19700,19940,19550,26868
20241024,093200,21921080910,19710,19700,19730,19680,11016
20241024,093100,21704008350,19690,19620,19730,19570,9308
20241024,093000,21521105060,19620,19450,19620,19440,8454
20241024,092900,21356001170,19450,19580,19700,19420,37910
20241024,092800,20614141850,19620,19760,19950,19560,41585
20241024,092700,19790728790,19760,19640,19790,19600,15624
20241024,092600,19482859190,19620,19700,19720,19610,14467
20241024,092500,19198418580,19700,19670,19750,19650,10105
20241024,092400,18999317120,19650,19730,19780,19550,18514
20241024,092300,18635869960,19750,19740,19940,19660,51253
20241024,092200,17620664230,19730,19400,19730,19390,17532
20241024,092100,17277293650,19370,19370,19430,19310,9840
20241024,092000,17086600000,19370,19500,19520,19280,22750
20241024,091900,16645761580,19520,19590,19610,19460,7438
20241024,091800,16500493000,19550,19480,19610,19420,12816
20241024,091700,16250416460,19480,19630,19670,19400,21062
20241024,091600,15839320470,19640,19530,19710,19460,27999
20241024,091500,15290158540,19530,19420,19570,19420,19962
20241024,091400,14900886430,19420,19860,19970,19100,87016
20241024,091300,13195719420,19870,19840,19880,19680,91661
20241024,091200,11383406780,19850,19330,19850,19200,129108
20241024,091100,8850590240,19260,19050,19330,19050,16853
20241024,091000,8527675260,19050,19260,19320,19040,23187
20241024,090900,8083678120,19280,19300,19360,19240,7456
20241024,090800,7939942460,19360,19180,19360,19180,13035
20241024,090700,7688833420,19210,19250,19280,19150,25102
20241024,090600,7206667860,19250,19310,19360,19230,14090
20241024,090500,6935117020,19310,19500,19500,19250,36452
20241024,090400,6228300330,19500,19440,19500,19400,31437
20241024,090300,5616214290,19430,19330,19620,19200,49841
20241024,090200,4648794420,19330,19290,19340,19180,33203
20241024,090100,4009424760,19300,19430,19550,19150,96468
20241024,090000,2143804060,19430,19400,19470,19130,110610