stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183200,7268717300,77100,77100,77100,77100,3802
20231024,183100,7268717300,77100,77100,77100,77100,0
20231024,183000,7268717300,77100,77100,77100,77100,0
20231024,182900,7268717300,77100,77100,77100,77100,0
20231024,182800,7268717300,77100,77100,77100,77100,0
20231024,182700,7268717300,77100,77100,77100,77100,0
20231024,182600,7268717300,77100,77100,77100,77100,0
20231024,182500,7268717300,77100,77100,77100,77100,0
20231024,182400,7268717300,77100,77100,77100,77100,0
20231024,182300,7268717300,77100,77100,77100,77100,0
20231024,182200,7268717300,77100,77100,77100,77100,0
20231024,182100,7268717300,77100,77100,77100,77100,0
20231024,182000,7268717300,77100,77100,77100,77100,0
20231024,181900,7268717300,77100,77100,77100,77100,0
20231024,181800,7268717300,77100,77100,77100,77100,0
20231024,181700,7268717300,77100,77100,77100,77100,0
20231024,181600,7268717300,77100,77100,77100,77100,0
20231024,181500,7268717300,77100,77100,77100,77100,0
20231024,181400,7268717300,77100,77100,77100,77100,0
20231024,181300,7268717300,77100,77100,77100,77100,0
20231024,181200,7268717300,77100,77100,77100,77100,0
20231024,181100,7268717300,77100,77100,77100,77100,0
20231024,181000,7268717300,77100,77100,77100,77100,0
20231024,180900,7268717300,77100,77100,77100,77100,0
20231024,180800,7268717300,77100,77100,77100,77100,0
20231024,180700,7268717300,77100,77100,77100,77100,0
20231024,180600,7268717300,77100,77100,77100,77100,0
20231024,180500,7268717300,77100,77100,77100,77100,0
20231024,180400,7268717300,77100,77100,77100,77100,0
20231024,180300,7268717300,77100,77100,77100,77100,0
20231024,180200,7268717300,77100,77100,77100,77100,3802
20231024,180100,7268717300,77100,77100,77100,77100,0
20231024,180000,7268717300,77100,77100,77100,77100,0
20231024,175900,7268717300,77100,77100,77100,77100,0
20231024,175800,7268717300,77100,77100,77100,77100,0
20231024,175700,7268717300,77100,77100,77100,77100,0
20231024,175600,7268717300,77100,77100,77100,77100,0
20231024,175500,7268717300,77100,77100,77100,77100,0
20231024,175400,7268717300,77100,77100,77100,77100,0
20231024,175300,7268717300,77100,77100,77100,77100,0
20231024,175200,7268717300,77100,77100,77100,77100,0
20231024,175100,7268717300,77100,77100,77100,77100,0
20231024,175000,7268717300,77100,77100,77100,77100,0
20231024,174900,7268717300,77100,77100,77100,77100,0
20231024,174800,7268717300,77100,77100,77100,77100,0
20231024,174700,7268717300,77100,77100,77100,77100,0
20231024,174600,7268717300,77100,77100,77100,77100,0
20231024,174500,7268717300,77100,77100,77100,77100,0
20231024,174400,7268717300,77100,77100,77100,77100,0
20231024,174300,7268717300,77100,77100,77100,77100,0
20231024,174200,7268717300,77100,77100,77100,77100,0
20231024,174100,7268717300,77100,77100,77100,77100,0
20231024,174000,7268717300,77100,77100,77100,77100,0
20231024,173900,7268717300,77100,77100,77100,77100,0
20231024,173800,7268717300,77100,77100,77100,77100,0
20231024,173700,7268717300,77100,77100,77100,77100,0
20231024,173600,7268717300,77100,77100,77100,77100,0
20231024,173500,7268717300,77100,77100,77100,77100,0
20231024,173400,7268717300,77100,77100,77100,77100,0
20231024,173300,7268717300,77100,77100,77100,77100,0
20231024,173200,7268717300,77100,77100,77100,77100,3802
20231024,173100,7268717300,77100,77100,77100,77100,0
20231024,173000,7268717300,77100,77100,77100,77100,0
20231024,172900,7268717300,77100,77100,77100,77100,0
20231024,172800,7268717300,77100,77100,77100,77100,0
20231024,172700,7268717300,77100,77100,77100,77100,0
20231024,172600,7268717300,77100,77100,77100,77100,0
20231024,172500,7268717300,77100,77100,77100,77100,0
20231024,172400,7268717300,77100,77100,77100,77100,0
20231024,172300,7268717300,77100,77100,77100,77100,0
20231024,172200,7268717300,77100,77100,77100,77100,0
20231024,172100,7268717300,77100,77100,77100,77100,0
20231024,172000,7268717300,77100,77100,77100,77100,0
20231024,171900,7268717300,77100,77100,77100,77100,0
20231024,171800,7268717300,77100,77100,77100,77100,0
20231024,171700,7268717300,77100,77100,77100,77100,0
20231024,171600,7268717300,77100,77100,77100,77100,0
20231024,171500,7268717300,77100,77100,77100,77100,0
20231024,171400,7268717300,77100,77100,77100,77100,0
20231024,171300,7268717300,77100,77100,77100,77100,0
20231024,171200,7268717300,77100,77100,77100,77100,0
20231024,171100,7268717300,77100,77100,77100,77100,0
20231024,171000,7268717300,77100,77100,77100,77100,0
20231024,170900,7268717300,77100,77100,77100,77100,0
20231024,170800,7268717300,77100,77100,77100,77100,0
20231024,170700,7268717300,77100,77100,77100,77100,0
20231024,170600,7268717300,77100,77100,77100,77100,0
20231024,170500,7268717300,77100,77100,77100,77100,0
20231024,170400,7268717300,77100,77100,77100,77100,0
20231024,170300,7268717300,77100,77100,77100,77100,0
20231024,170200,7268717300,77100,77100,77100,77100,3802
20231024,170100,7268717300,77100,77100,77100,77100,0
20231024,170000,7268717300,77100,77100,77100,77100,0
20231024,165900,7268717300,77100,77100,77100,77100,0
20231024,165800,7268717300,77100,77100,77100,77100,0
20231024,165700,7268717300,77100,77100,77100,77100,0
20231024,165600,7268717300,77100,77100,77100,77100,0
20231024,165500,7268717300,77100,77100,77100,77100,0
20231024,165400,7268717300,77100,77100,77100,77100,0
20231024,165300,7268717300,77100,77100,77100,77100,0
20231024,165200,7268717300,77100,77100,77100,77100,0
20231024,165100,7268717300,77100,77100,77100,77100,0
20231024,165000,7268717300,77100,77100,77100,77100,0
20231024,164900,7268717300,77100,77100,77100,77100,0
20231024,164800,7268717300,77100,77100,77100,77100,0
20231024,164700,7268717300,77100,77100,77100,77100,0
20231024,164600,7268717300,77100,77100,77100,77100,0
20231024,164500,7268717300,77100,77100,77100,77100,0
20231024,164400,7268717300,77100,77100,77100,77100,0
20231024,164300,7268717300,77100,77100,77100,77100,0
20231024,164200,7268717300,77100,77100,77100,77100,0
20231024,164100,7268717300,77100,77100,77100,77100,0
20231024,164000,7268717300,77100,77100,77100,77100,0
20231024,163900,7268717300,77100,77100,77100,77100,0
20231024,163800,7268717300,77100,77100,77100,77100,0
20231024,163700,7268717300,77100,77100,77100,77100,0
20231024,163600,7268717300,77100,77100,77100,77100,0
20231024,163500,7268717300,77100,77100,77100,77100,0
20231024,163400,7268717300,77100,77100,77100,77100,0
20231024,163300,7268717300,77100,77100,77100,77100,0
20231024,163200,7268717300,77100,77100,77100,77100,3802
20231024,163100,7268717300,77100,77100,77100,77100,0
20231024,163000,7268717300,77100,77100,77100,77100,0
20231024,162900,7268717300,77100,77100,77100,77100,0
20231024,162800,7268717300,77100,77100,77100,77100,0
20231024,162700,7268717300,77100,77100,77100,77100,0
20231024,162600,7268717300,77100,77100,77100,77100,0
20231024,162500,7268717300,77100,77100,77100,77100,0
20231024,162400,7268717300,77100,77100,77100,77100,0
20231024,162300,7268717300,77100,77100,77100,77100,0
20231024,162200,7268717300,77100,77100,77100,77100,0
20231024,162100,7268717300,77100,77100,77100,77100,0
20231024,162000,7268717300,77100,77100,77100,77100,0
20231024,161900,7268717300,77100,77100,77100,77100,0
20231024,161800,7268717300,77100,77100,77100,77100,0
20231024,161700,7268717300,77100,77100,77100,77100,0
20231024,161600,7268717300,77100,77100,77100,77100,0
20231024,161500,7268717300,77100,77100,77100,77100,0
20231024,161400,7268717300,77100,77100,77100,77100,0
20231024,161300,7268717300,77100,77100,77100,77100,0
20231024,161200,7268717300,77100,77100,77100,77100,0
20231024,161100,7268717300,77100,77100,77100,77100,0
20231024,161000,7268717300,77100,77100,77100,77100,0
20231024,160900,7268717300,77100,77100,77100,77100,0
20231024,160800,7268717300,77100,77100,77100,77100,0
20231024,160700,7268717300,77100,77100,77100,77100,0
20231024,160600,7268717300,77100,77100,77100,77100,0
20231024,160500,7268717300,77100,77100,77100,77100,0
20231024,160400,7268717300,77100,77100,77100,77100,0
20231024,160300,7268717300,77100,77100,77100,77100,0
20231024,160200,7268717300,77100,77100,77100,77100,3802
20231024,160100,7268717300,77100,77100,77100,77100,0
20231024,160000,7268717300,77100,77100,77100,77100,0
20231024,155900,7268717300,77100,77100,77100,77100,0
20231024,155800,7268717300,77100,77100,77100,77100,0
20231024,155700,7268717300,77100,77100,77100,77100,0
20231024,155600,7268717300,77100,77100,77100,77100,0
20231024,155500,7268717300,77100,77100,77100,77100,0
20231024,155400,7268717300,77100,77100,77100,77100,0
20231024,155300,7268717300,77100,77100,77100,77100,0
20231024,155200,7268717300,77100,77100,77100,77100,0
20231024,155100,7268717300,77100,77100,77100,77100,0
20231024,155000,7268717300,77100,77100,77100,77100,0
20231024,154900,7268717300,77100,77100,77100,77100,0
20231024,154800,7268717300,77100,77100,77100,77100,0
20231024,154700,7268717300,77100,77100,77100,77100,0
20231024,154600,7268717300,77100,77100,77100,77100,0
20231024,154500,7268717300,77100,77100,77100,77100,0
20231024,154400,7268717300,77100,77100,77100,77100,0
20231024,154300,7268717300,77100,77100,77100,77100,0
20231024,154200,7268717300,77100,77100,77100,77100,0
20231024,154100,7268717300,77100,77100,77100,77100,0
20231024,154000,7268717300,77100,77100,77100,77100,0
20231024,153900,7268717300,77100,77100,77100,77100,0
20231024,153800,7268717300,77100,77100,77100,77100,0
20231024,153700,7268717300,77100,77100,77100,77100,0
20231024,153600,7268717300,77100,77100,77100,77100,0
20231024,153500,7268717300,77100,77100,77100,77100,0
20231024,153400,7268717300,77100,77100,77100,77100,0
20231024,153300,7268717300,77100,77100,77100,77100,0
20231024,153200,7268717300,77100,77100,77100,77100,3802
20231024,153100,7268717300,77100,77100,77100,77100,0
20231024,153000,7268717300,77100,77100,77100,77100,3802
20231024,152900,6975583100,76800,76800,76800,76800,0
20231024,152800,6975583100,76800,76800,76800,76800,0
20231024,152700,6975583100,76800,76800,76800,76800,0
20231024,152600,6975583100,76800,76800,76800,76800,0
20231024,152500,6975583100,76800,76800,76800,76800,0
20231024,152400,6975583100,76800,76800,76800,76800,0
20231024,152300,6975583100,76800,76800,76800,76800,0
20231024,152200,6975583100,76800,76800,76800,76800,0
20231024,152100,6975583100,76800,76800,76800,76800,0
20231024,152000,6975583100,76800,76800,76800,76800,0
20231024,151900,6975583100,76800,76800,77000,76800,180
20231024,151800,6961746600,77000,77200,77200,76800,1245
20231024,151700,6865974300,76900,77200,77200,76700,481
20231024,151600,6828886300,77200,77200,77300,77000,355
20231024,151500,6801505500,77200,77300,77300,77100,254
20231024,151400,6781874400,77300,77400,77400,77200,306
20231024,151300,6758221000,77400,77500,77500,77200,274
20231024,151200,6737002100,77400,77200,77500,77200,316
20231024,151100,6712542700,77300,77400,77400,77100,212
20231024,151000,6696148300,77200,77200,77300,77100,495
20231024,150900,6657938000,77200,77100,77300,77000,146
20231024,150800,6646665800,77200,77200,77200,77100,346
20231024,150700,6619955600,77200,77100,77200,77000,330
20231024,150600,6594503400,77100,77100,77100,77000,313
20231024,150500,6570375400,77100,76900,77100,76900,288
20231024,150400,6548198400,77000,77100,77100,77000,371
20231024,150300,6519622700,77100,77100,77100,76900,271
20231024,150200,6498744900,77000,77000,77100,76900,552
20231024,150100,6456246800,77000,77000,77100,76900,380
20231024,150000,6426987000,77000,76800,77000,76700,260
20231024,145900,6406974000,77000,76800,77000,76800,270
20231024,145800,6386213600,76700,76900,76900,76700,306
20231024,145700,6362696300,76900,76600,76900,76500,309
20231024,145600,6338956400,76700,76700,76900,76500,420
20231024,145500,6306738300,76700,76800,76800,76600,473
20231024,145400,6270455200,76800,76800,76900,76600,357
20231024,145300,6243070700,76700,76700,76800,76600,321
20231024,145200,6218444600,76600,76700,76900,76500,324
20231024,145100,6193590900,76700,76700,76800,76600,338
20231024,145000,6167656400,76700,76800,76900,76600,368
20231024,144900,6139401700,76900,76800,76900,76800,346
20231024,144800,6112806700,76700,77000,77000,76700,197
20231024,144700,6097669500,77000,76900,77000,76800,219
20231024,144600,6080827400,76700,77000,77000,76600,208
20231024,144500,6064830600,77000,77000,77000,76900,339
20231024,144400,6038727800,76900,76900,77000,76900,402
20231024,144300,6007808800,76900,76900,76900,76700,755
20231024,144200,5949798000,76900,76900,76900,76800,148
20231024,144100,5938419600,76900,76800,76900,76800,424
20231024,144000,5905849900,76700,76900,76900,76500,231
20231024,143900,5888111100,76900,76800,76900,76800,306
20231024,143800,5864593100,76800,76600,76800,76600,174
20231024,143700,5851245000,76600,76800,76900,76500,2104
20231024,143600,5689810600,76800,76800,76800,76700,246
20231024,143500,5670920900,76800,76600,76800,76600,1350
20231024,143400,5567344600,76600,76700,76700,76500,207
20231024,143300,5551471200,76700,76600,76700,76500,248
20231024,143200,5532461500,76600,76600,76700,76500,363
20231024,143100,5504648500,76500,76400,76700,76400,181
20231024,143000,5490798300,76600,76700,76700,76200,357
20231024,142900,5463480500,76700,76600,76700,76300,310
20231024,142800,5439776800,76600,76500,76700,76500,180
20231024,142700,5425987800,76600,76500,76600,76400,140
20231024,142600,5415274100,76500,76500,76600,76500,246
20231024,142500,5396443500,76500,76500,76500,76500,93
20231024,142400,5389329000,76500,76400,76600,76400,160
20231024,142300,5377084100,76300,76600,76700,76100,325
20231024,142200,5352257100,76700,76500,76700,76500,130
20231024,142100,5342295400,76500,76800,76800,76300,143
20231024,142000,5331327800,76800,76800,76800,76600,170
20231024,141900,5318285300,76800,76800,76800,76600,125
20231024,141800,5308685500,76700,76800,76800,76700,159
20231024,141700,5296484800,76800,76700,76800,76600,136
20231024,141600,5286053700,76800,76700,76800,76700,282
20231024,141500,5264413100,76700,76800,76800,76700,78
20231024,141400,5258423900,76800,76600,76800,76600,260
20231024,141300,5238490500,76600,76600,76700,76500,292
20231024,141200,5216124200,76700,76700,76700,76600,246
20231024,141100,5197256100,76700,76600,76700,76600,132
20231024,141000,5187132600,76700,76700,76700,76500,243
20231024,140900,5168518900,76700,76600,76700,76300,147
20231024,140800,5157254400,76600,76600,76600,76600,186
20231024,140700,5143006800,76600,76700,76700,76300,229
20231024,140600,5125494900,76600,76700,76700,76300,253
20231024,140500,5106115400,76700,76600,76700,76300,129
20231024,140400,5096235600,76600,76600,76700,76600,923
20231024,140300,5025533600,76500,76600,76600,76400,153
20231024,140200,5013819500,76500,76400,76500,76400,303
20231024,140100,4990649200,76400,76500,76500,76400,436
20231024,140000,4957296000,76500,76500,76500,76300,150
20231024,135900,4945831600,76600,76500,76600,76400,221
20231024,135800,4928927200,76500,76500,76500,76500,26
20231024,135700,4926938200,76500,76500,76500,76300,261
20231024,135600,4906976600,76500,76500,76500,76400,176
20231024,135500,4893512700,76500,76500,76500,76400,33
20231024,135400,4890988900,76500,76300,76500,76300,196
20231024,135300,4876011700,76300,76400,76400,76300,275
20231024,135200,4855003600,76400,76400,76400,76300,58
20231024,135100,4850573700,76400,76300,76400,76300,258
20231024,135000,4830875000,76300,76300,76300,76200,97
20231024,134900,4823477800,76100,76200,76300,76100,237
20231024,134800,4805397400,76200,76300,76300,76200,136
20231024,134700,4795021300,76300,76300,76300,76100,227
20231024,134600,4777715200,76300,76200,76300,76100,269
20231024,134500,4757212600,76200,76100,76200,75900,1762
20231024,134400,4623279800,76100,76000,76300,76000,132
20231024,134300,4613235100,76300,76200,76400,76000,518
20231024,134200,4573735800,76200,76200,76300,76100,163
20231024,134100,4561323600,76100,76200,76200,76100,274
20231024,134000,4540462500,76200,76200,76400,76200,56
20231024,133900,4536193300,76400,76300,76400,76200,214
20231024,133800,4519858800,76500,76400,76500,76200,106
20231024,133700,4511754400,76500,76500,76500,76200,152
20231024,133600,4500142500,76400,76500,76500,76300,122
20231024,133500,4490824200,76400,76500,76500,76300,120
20231024,133400,4481655800,76500,76500,76500,76200,357
20231024,133300,4454394000,76500,76500,76500,76400,227
20231024,133200,4437028800,76500,76500,76500,76500,21
20231024,133100,4435422300,76500,76500,76700,76400,267
20231024,133000,4415018700,76500,76600,76700,76400,289
20231024,132900,4392885300,76600,76800,76800,76600,110
20231024,132800,4384458900,76700,76700,76800,76500,200
20231024,132700,4369119100,76600,76700,76700,76500,84
20231024,132600,4362680300,76900,76700,76900,76600,199
20231024,132500,4347390800,76800,76800,76800,76600,126
20231024,132400,4337719200,76700,76700,76700,76500,44
20231024,132300,4334347400,76400,76800,76900,76400,191
20231024,132200,4319710900,76700,76700,76800,76700,187
20231024,132100,4305351200,76800,76500,76800,76500,120
20231024,132000,4296136800,76500,76800,76900,76500,302
20231024,131900,4272943300,76800,76800,76800,76600,89
20231024,131800,4266117300,76800,76700,76800,76700,212
20231024,131700,4249847100,76700,76800,76800,76700,56
20231024,131600,4245550400,76800,76700,76800,76700,208
20231024,131500,4229588500,76700,76700,76800,76600,345
20231024,131400,4203124100,76700,76700,76700,76500,95
20231024,131300,4195845000,76600,76700,76700,76400,121
20231024,131200,4186571200,76600,76500,76600,76500,205
20231024,131100,4170871200,76600,76600,76600,76500,212
20231024,131000,4154633400,76600,76500,76700,76500,242
20231024,130900,4136100100,76500,76600,76600,76400,51
20231024,130800,4132196400,76600,76600,76600,76400,242
20231024,130700,4113679700,76500,76500,76600,76400,114
20231024,130600,4104962800,76500,76600,76600,76400,371
20231024,130500,4076584100,76600,76500,76600,76400,156
20231024,130400,4064641600,76500,76500,76500,76400,138
20231024,130300,4054087300,76500,76500,76600,76300,150
20231024,130200,4042611500,76500,76500,76600,76500,142
20231024,130100,4031746400,76500,76600,76600,76300,249
20231024,130000,4012696400,76500,76600,76700,76500,218
20231024,125900,3996005500,76600,76700,76700,76600,113
20231024,125800,3987339100,76700,76600,76700,76600,161
20231024,125700,3974998500,76600,76600,76700,76500,222
20231024,125600,3957995400,76600,76600,76600,76500,28
20231024,125500,3955850800,76600,76500,76600,76500,226
20231024,125400,3938552100,76500,76600,76600,76400,232
20231024,125300,3920803200,76600,76500,76600,76500,177
20231024,125200,3907255700,76400,76500,76600,76400,207
20231024,125100,3891413500,76500,76400,76500,76400,159
20231024,125000,3879252600,76500,76500,76600,76500,108
20231024,124900,3870988500,76500,76500,76500,76400,152
20231024,124800,3859374500,76500,76300,76500,76300,108
20231024,124700,3851117900,76300,76500,76500,76300,277
20231024,124600,3829955700,76500,76500,76600,76300,291
20231024,124500,3807710800,76600,76400,76600,76400,141
20231024,124400,3796926200,76400,76400,76600,76400,31
20231024,124300,3794555700,76600,76500,76600,76400,259
20231024,124200,3774743100,76400,76500,76600,76400,126
20231024,124100,3765107100,76500,76600,76600,76400,166
20231024,124000,3752412800,76600,76500,76600,76400,160
20231024,123900,3740173000,76500,76500,76500,76500,116
20231024,123800,3731299000,76500,76400,76500,76300,110
20231024,123700,3722887000,76500,76500,76500,76400,446
20231024,123600,3688780700,76400,76400,76500,76400,29
20231024,123500,3686562400,76300,76400,76500,76300,211
20231024,123400,3670423200,76400,76500,76500,76300,64
20231024,123300,3665535500,76500,76500,76500,76300,236
20231024,123200,3647496600,76500,76400,76500,76400,108
20231024,123100,3639243800,76400,76500,76500,76100,270
20231024,123000,3618660000,76500,76500,76500,76500,195
20231024,122900,3603742500,76500,76500,76500,76400,154
20231024,122800,3591961800,76500,76400,76500,76400,149
20231024,122700,3580574000,76300,76500,76500,76300,119
20231024,122600,3571476600,76500,76500,76500,76400,251
20231024,122500,3552287000,76500,76400,76500,76400,70
20231024,122400,3546937900,76400,76500,76500,76400,393
20231024,122300,3516876500,76500,76500,76600,76400,41
20231024,122200,3513740800,76500,76500,76600,76400,430
20231024,122100,3480832200,76500,76400,76500,76400,46
20231024,122000,3477316600,76500,76500,76600,76400,320
20231024,121900,3452855800,76500,76500,76600,76400,142
20231024,121800,3441994700,76500,76400,76500,76400,68
20231024,121700,3436794500,76400,76400,76500,76400,101
20231024,121600,3429077400,76400,76500,76600,76400,206
20231024,121500,3413313100,76500,76400,76600,76400,87
20231024,121400,3406658100,76400,76600,76700,76300,747
20231024,121300,3349546200,76600,76700,76700,76400,60
20231024,121200,3344950300,76700,76600,76700,76600,192
20231024,121100,3330232800,76500,76700,76700,76500,62
20231024,121000,3325482800,76700,76500,76700,76500,214
20231024,120900,3309092200,76500,76600,76700,76500,196
20231024,120800,3294073500,76600,76600,76700,76600,292
20231024,120700,3271688300,76600,76600,76700,76500,719
20231024,120600,3216556300,76600,76600,76700,76600,195
20231024,120500,3201607100,76600,76700,76700,76500,212
20231024,120400,3185372000,76700,76700,76700,76500,108
20231024,120300,3177092500,76600,76800,76800,76600,147
20231024,120200,3165817600,76700,76700,76700,76700,118
20231024,120100,3156767000,76700,76700,76900,76700,208
20231024,120000,3140797800,76700,76700,76700,76700,20
20231024,115900,3139263800,76700,76700,76700,76700,218
20231024,115800,3122543200,76700,76900,76900,76600,412
20231024,115700,3090944900,76900,76900,76900,76900,188
20231024,115600,3076487700,76900,76800,76900,76800,124
20231024,115500,3066962300,76800,76800,76900,76800,124
20231024,115400,3057438000,76800,76800,77000,76800,309
20231024,115300,3033691300,76800,76800,76900,76800,169
20231024,115200,3020710100,76800,76800,76800,76700,84
20231024,115100,3014259000,76800,76600,76900,76500,719
20231024,115000,2959130600,76700,76800,76800,76700,140
20231024,114900,2948389600,76800,76900,77000,76800,352
20231024,114800,2921347200,76900,77000,77000,76800,35
20231024,114700,2918654100,76900,77000,77000,76900,241
20231024,114600,2900097400,77000,76900,77000,76900,100
20231024,114500,2892397800,77000,77000,77000,76900,160
20231024,114400,2880077900,76900,77000,77000,76900,135
20231024,114300,2869685500,77000,77000,77000,76900,231
20231024,114200,2851898600,77000,76900,77000,76900,150
20231024,114100,2840355400,76900,76800,77000,76800,165
20231024,114000,2827667000,76900,76900,77000,76800,105
20231024,113900,2819599600,76900,76800,77000,76800,167
20231024,113800,2806762800,76800,76900,76900,76700,115
20231024,113700,2797926900,76900,76800,76900,76800,183
20231024,113600,2783867200,76600,76700,76800,76600,268
20231024,113500,2763294200,76700,76600,76700,76600,155
20231024,113400,2751406400,76600,76800,76800,76600,252
20231024,113300,2732087600,76800,76600,76800,76500,241
20231024,113200,2713611000,76700,76700,76800,76700,722
20231024,113100,2658183600,76600,76700,76700,76600,178
20231024,113000,2644534900,76800,76700,76800,76500,1097
20231024,112900,2560345700,76700,76400,76700,76400,404
20231024,112800,2529406100,76500,76400,76500,76400,572
20231024,112700,2485671900,76400,76400,76400,76300,66
20231024,112600,2480630100,76400,76400,76400,76300,253
20231024,112500,2461301900,76400,76300,76400,76300,259
20231024,112400,2441529700,76400,76600,76700,76400,549
20231024,112300,2399526800,76600,76700,76700,76600,386
20231024,112200,2369937100,76600,76700,76700,76600,78
20231024,112100,2363960100,76700,76600,76700,76500,967
20231024,112000,2289830100,76600,76500,76600,76400,292
20231024,111900,2267493800,76500,76400,76500,76300,402
20231024,111800,2236764600,76400,76400,76400,76300,169
20231024,111700,2223857400,76300,76300,76400,76200,119
20231024,111600,2214779400,76300,76200,76300,76200,777
20231024,111500,2155541100,76200,76200,76200,76100,78
20231024,111400,2149599700,76200,76100,76200,76100,203
20231024,111300,2134143400,76100,76100,76200,76000,223
20231024,111200,2117172900,76100,76100,76100,76100,181
20231024,111100,2103398800,76100,76000,76100,76000,327
20231024,111000,2078539300,76000,76000,76000,75900,240
20231024,110900,2060305000,76000,75900,76000,75800,313
20231024,110800,2036547500,75700,75800,75800,75700,322
20231024,110700,2012143200,75800,75800,75800,75800,39
20231024,110600,2009187000,75800,75700,75800,75600,279
20231024,110500,1988048000,75700,75700,75700,75600,99
20231024,110400,1980555700,75700,75600,75700,75600,152
20231024,110300,1969050500,75600,75700,75700,75600,123
20231024,110200,1959751500,75700,75600,75700,75600,132
20231024,110100,1949772100,75600,75700,75800,75500,235
20231024,110000,1931993300,75700,75700,75700,75700,108
20231024,105900,1923817700,75700,75700,75700,75600,137
20231024,105800,1913446900,75700,75600,75700,75600,91
20231024,105700,1906566100,75600,75600,75600,75600,167
20231024,105600,1893940900,75600,75600,75600,75500,98
20231024,105500,1886532200,75600,75300,75600,75300,156
20231024,105400,1874758000,75400,75300,75400,75200,63
20231024,105300,1870012400,75200,75600,75600,75200,319
20231024,105200,1845951100,75300,75600,75600,75300,194
20231024,105100,1831326000,75300,75600,75700,75300,374
20231024,105000,1803061500,75700,75700,75700,75700,103
20231024,104900,1795264400,75700,75700,75800,75600,162
20231024,104800,1783002200,75700,75600,75700,75500,108
20231024,104700,1774833200,75600,75600,75800,75500,730
20231024,104600,1719594800,75600,75300,75600,75300,855
20231024,104500,1655108200,75300,75100,75300,75100,169
20231024,104400,1642400000,75100,75000,75200,75000,142
20231024,104300,1631746400,75200,75000,75200,75000,595
20231024,104200,1587060900,75100,75000,75100,74800,198
20231024,104100,1572218300,75000,74900,75000,74800,273
20231024,104000,1551778400,74900,74900,75000,74800,136
20231024,103900,1541587800,74900,74900,74900,74800,157
20231024,103800,1529830500,74900,75000,75000,74800,454
20231024,103700,1495819700,75000,75000,75000,75000,231
20231024,103600,1478494700,75000,75100,75100,75000,113
20231024,103500,1470019500,75100,75000,75100,74900,228
20231024,103400,1452930000,75000,75000,75100,74900,150
20231024,103300,1441676800,75100,75200,75200,74900,401
20231024,103200,1411595100,75100,75300,75300,75100,381
20231024,103100,1382955400,75300,75300,75300,75200,39
20231024,103000,1380019800,75400,75100,75400,75100,335
20231024,102900,1354821200,75200,75200,75200,75100,295
20231024,102800,1332649000,75200,75100,75200,75100,368
20231024,102700,1305004500,75100,74900,75100,74900,241
20231024,102600,1286928100,75000,74900,75000,74900,26
20231024,102500,1284978300,74900,74800,75000,74700,439
20231024,102400,1252131400,74900,75000,75000,74800,244
20231024,102300,1233839700,75100,75100,75100,75000,82
20231024,102200,1227681600,75100,75200,75200,75100,93
20231024,102100,1220695600,75200,75300,75300,75000,236
20231024,102000,1202953700,75400,75500,75500,75400,153
20231024,101900,1191415800,75500,75400,75500,75300,179
20231024,101800,1177924800,75400,75500,75500,75300,65
20231024,101700,1173024500,75500,75300,75600,75300,494
20231024,101600,1135755700,75300,75200,75400,75100,904
20231024,101500,1067695600,75100,75400,75400,75100,219
20231024,101400,1051230200,75400,75300,75400,75300,177
20231024,101300,1037900300,75300,75300,75300,75200,28
20231024,101200,1035792000,75300,75200,75300,75100,219
20231024,101100,1019325000,75200,75200,75200,75200,22
20231024,101000,1017670600,75200,75200,75300,75200,204
20231024,100900,1002329100,75300,75000,75300,75000,176
20231024,100800,989097900,75100,75000,75100,75000,13
20231024,100700,988121700,75100,75000,75200,75000,177
20231024,100600,974822300,75100,75100,75100,75100,16
20231024,100500,973620700,75100,75100,75200,75000,415
20231024,100400,942457000,75000,75000,75100,75000,120
20231024,100300,933454200,75000,75000,75100,75000,91
20231024,100200,926629100,75000,75000,75100,74900,116
20231024,100100,917930300,74900,74800,75000,74700,786
20231024,100000,859059000,74800,74700,74800,74600,147
20231024,095900,848070300,74800,74700,74800,74600,249
20231024,095800,829476300,74800,74600,74800,74600,335
20231024,095700,804470700,74600,74500,74600,74500,107
20231024,095600,796498000,74400,74400,74400,74300,63
20231024,095500,791810900,74500,74500,74600,74300,141
20231024,095400,781310100,74600,74600,74600,74600,84
20231024,095300,775043700,74600,74600,74600,74400,115
20231024,095200,766472100,74500,74600,74600,74500,168
20231024,095100,753954000,74600,74400,74600,74400,112
20231024,095000,745602700,74500,74300,74500,74300,224
20231024,094900,728936200,74300,74100,74500,74100,1029
20231024,094800,652480100,74100,73800,74200,73800,342
20231024,094700,627195900,73900,73900,73900,73800,20
20231024,094600,625719000,73800,73700,73800,73700,147
20231024,094500,614871800,73800,73600,73800,73600,121
20231024,094400,605953700,73700,73600,73700,73600,75
20231024,094300,600428700,73600,73700,73800,73600,632
20231024,094200,553849200,73700,73700,73700,73700,86
20231024,094100,547511000,73700,73700,73800,73700,73
20231024,094000,542129300,73700,73700,73800,73700,91
20231024,093900,535415900,73800,73800,73800,73600,178
20231024,093800,522294600,73800,73800,73800,73700,150
20231024,093700,511226800,73700,73800,73900,73700,39
20231024,093600,508350400,73800,73800,73900,73700,107
20231024,093500,500455000,73800,73900,73900,73800,969
20231024,093400,428892200,73900,73900,74000,73900,33
20231024,093300,426453000,74000,74000,74000,73900,274
20231024,093200,406179200,74000,74100,74200,74000,213
20231024,093100,390395600,74100,74300,74300,74100,480
20231024,093000,354793800,74200,74200,74300,74200,227
20231024,092900,337930300,74300,74200,74300,74200,12
20231024,092800,337039700,74200,74300,74300,74200,5
20231024,092700,336668500,74300,74200,74300,74200,20
20231024,092600,335184300,74200,74200,74400,74200,89
20231024,092500,328568100,74200,74300,74300,74200,50
20231024,092400,324857800,74300,74300,74300,74300,94
20231024,092300,317873600,74600,74400,74600,74400,99
20231024,092200,310507800,74400,74400,74500,74400,69
20231024,092100,305370100,74600,74300,74600,74300,209
20231024,092000,289801300,74300,74500,74500,74300,288
20231024,091900,268351000,74500,74600,74600,74500,53
20231024,091800,264402400,74600,74600,74600,74500,12
20231024,091700,263507400,74700,74700,74700,74500,63
20231024,091600,258805400,74500,74700,74700,74500,64
20231024,091500,254028000,74700,74600,74700,74500,45
20231024,091400,250669500,74600,74600,74600,74500,59
20231024,091300,246268200,74600,74500,74600,74500,111
20231024,091200,237994700,74500,74600,74600,74400,171
20231024,091100,225244500,74400,74300,74500,74300,238
20231024,091000,207537200,74400,74500,74600,74400,419
20231024,090900,176363100,74400,74500,74600,74400,133
20231024,090800,166456000,74700,74800,74900,74700,177
20231024,090700,153233400,74800,74500,74800,74500,149
20231024,090600,142112100,74500,75000,75000,74500,196
20231024,090500,127483300,75000,74800,75100,74500,561
20231024,090400,85571800,74800,74800,75100,74800,53
20231024,090300,81601400,74800,75400,75400,74800,85
20231024,090200,75210900,75200,75500,75800,74800,420
20231024,090100,43638700,75600,75900,75900,75300,42
20231024,090000,40469000,76000,76000,76000,75700,533