stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183300,2039658650,27350,27350,27350,27350,2515
20241007,183200,2039658650,27350,27350,27350,27350,0
20241007,183100,2039658650,27350,27350,27350,27350,0
20241007,183000,2039658650,27350,27350,27350,27350,0
20241007,182900,2039658650,27350,27350,27350,27350,0
20241007,182800,2039658650,27350,27350,27350,27350,0
20241007,182700,2039658650,27350,27350,27350,27350,0
20241007,182600,2039658650,27350,27350,27350,27350,0
20241007,182500,2039658650,27350,27350,27350,27350,0
20241007,182400,2039658650,27350,27350,27350,27350,0
20241007,182300,2039658650,27350,27350,27350,27350,0
20241007,182200,2039658650,27350,27350,27350,27350,0
20241007,182100,2039658650,27350,27350,27350,27350,0
20241007,182000,2039658650,27350,27350,27350,27350,0
20241007,181900,2039658650,27350,27350,27350,27350,0
20241007,181800,2039658650,27350,27350,27350,27350,0
20241007,181700,2039658650,27350,27350,27350,27350,0
20241007,181600,2039658650,27350,27350,27350,27350,0
20241007,181500,2039658650,27350,27350,27350,27350,0
20241007,181400,2039658650,27350,27350,27350,27350,0
20241007,181300,2039658650,27350,27350,27350,27350,0
20241007,181200,2039658650,27350,27350,27350,27350,0
20241007,181100,2039658650,27350,27350,27350,27350,0
20241007,181000,2039658650,27350,27350,27350,27350,0
20241007,180900,2039658650,27350,27350,27350,27350,0
20241007,180800,2039658650,27350,27350,27350,27350,0
20241007,180700,2039658650,27350,27350,27350,27350,0
20241007,180600,2039658650,27350,27350,27350,27350,0
20241007,180500,2039658650,27350,27350,27350,27350,0
20241007,180400,2039658650,27350,27350,27350,27350,0
20241007,180300,2039658650,27350,27350,27350,27350,2515
20241007,180200,2039658650,27350,27350,27350,27350,0
20241007,180100,2039658650,27350,27350,27350,27350,0
20241007,180000,2039658650,27350,27350,27350,27350,0
20241007,175900,2039658650,27350,27350,27350,27350,0
20241007,175800,2039658650,27350,27350,27350,27350,0
20241007,175700,2039658650,27350,27350,27350,27350,0
20241007,175600,2039658650,27350,27350,27350,27350,0
20241007,175500,2039658650,27350,27350,27350,27350,0
20241007,175400,2039658650,27350,27350,27350,27350,0
20241007,175300,2039658650,27350,27350,27350,27350,0
20241007,175200,2039658650,27350,27350,27350,27350,0
20241007,175100,2039658650,27350,27350,27350,27350,0
20241007,175000,2039658650,27350,27350,27350,27350,0
20241007,174900,2039658650,27350,27350,27350,27350,0
20241007,174800,2039658650,27350,27350,27350,27350,0
20241007,174700,2039658650,27350,27350,27350,27350,0
20241007,174600,2039658650,27350,27350,27350,27350,0
20241007,174500,2039658650,27350,27350,27350,27350,0
20241007,174400,2039658650,27350,27350,27350,27350,0
20241007,174300,2039658650,27350,27350,27350,27350,0
20241007,174200,2039658650,27350,27350,27350,27350,0
20241007,174100,2039658650,27350,27350,27350,27350,0
20241007,174000,2039658650,27350,27350,27350,27350,0
20241007,173900,2039658650,27350,27350,27350,27350,0
20241007,173800,2039658650,27350,27350,27350,27350,0
20241007,173700,2039658650,27350,27350,27350,27350,0
20241007,173600,2039658650,27350,27350,27350,27350,0
20241007,173500,2039658650,27350,27350,27350,27350,0
20241007,173400,2039658650,27350,27350,27350,27350,0
20241007,173300,2039658650,27350,27350,27350,27350,2515
20241007,173200,2039658650,27350,27350,27350,27350,0
20241007,173100,2039658650,27350,27350,27350,27350,0
20241007,173000,2039658650,27350,27350,27350,27350,0
20241007,172900,2039658650,27350,27350,27350,27350,0
20241007,172800,2039658650,27350,27350,27350,27350,0
20241007,172700,2039658650,27350,27350,27350,27350,0
20241007,172600,2039658650,27350,27350,27350,27350,0
20241007,172500,2039658650,27350,27350,27350,27350,0
20241007,172400,2039658650,27350,27350,27350,27350,0
20241007,172300,2039658650,27350,27350,27350,27350,0
20241007,172200,2039658650,27350,27350,27350,27350,0
20241007,172100,2039658650,27350,27350,27350,27350,0
20241007,172000,2039658650,27350,27350,27350,27350,0
20241007,171900,2039658650,27350,27350,27350,27350,0
20241007,171800,2039658650,27350,27350,27350,27350,0
20241007,171700,2039658650,27350,27350,27350,27350,0
20241007,171600,2039658650,27350,27350,27350,27350,0
20241007,171500,2039658650,27350,27350,27350,27350,0
20241007,171400,2039658650,27350,27350,27350,27350,0
20241007,171300,2039658650,27350,27350,27350,27350,0
20241007,171200,2039658650,27350,27350,27350,27350,0
20241007,171100,2039658650,27350,27350,27350,27350,0
20241007,171000,2039658650,27350,27350,27350,27350,0
20241007,170900,2039658650,27350,27350,27350,27350,0
20241007,170800,2039658650,27350,27350,27350,27350,0
20241007,170700,2039658650,27350,27350,27350,27350,0
20241007,170600,2039658650,27350,27350,27350,27350,0
20241007,170500,2039658650,27350,27350,27350,27350,0
20241007,170400,2039658650,27350,27350,27350,27350,0
20241007,170300,2039658650,27350,27350,27350,27350,2515
20241007,170200,2039658650,27350,27350,27350,27350,0
20241007,170100,2039658650,27350,27350,27350,27350,0
20241007,170000,2039658650,27350,27350,27350,27350,0
20241007,165900,2039658650,27350,27350,27350,27350,0
20241007,165800,2039658650,27350,27350,27350,27350,0
20241007,165700,2039658650,27350,27350,27350,27350,0
20241007,165600,2039658650,27350,27350,27350,27350,0
20241007,165500,2039658650,27350,27350,27350,27350,0
20241007,165400,2039658650,27350,27350,27350,27350,0
20241007,165300,2039658650,27350,27350,27350,27350,0
20241007,165200,2039658650,27350,27350,27350,27350,0
20241007,165100,2039658650,27350,27350,27350,27350,0
20241007,165000,2039658650,27350,27350,27350,27350,0
20241007,164900,2039658650,27350,27350,27350,27350,0
20241007,164800,2039658650,27350,27350,27350,27350,0
20241007,164700,2039658650,27350,27350,27350,27350,0
20241007,164600,2039658650,27350,27350,27350,27350,0
20241007,164500,2039658650,27350,27350,27350,27350,0
20241007,164400,2039658650,27350,27350,27350,27350,0
20241007,164300,2039658650,27350,27350,27350,27350,0
20241007,164200,2039658650,27350,27350,27350,27350,0
20241007,164100,2039658650,27350,27350,27350,27350,0
20241007,164000,2039658650,27350,27350,27350,27350,0
20241007,163900,2039658650,27350,27350,27350,27350,0
20241007,163800,2039658650,27350,27350,27350,27350,0
20241007,163700,2039658650,27350,27350,27350,27350,0
20241007,163600,2039658650,27350,27350,27350,27350,0
20241007,163500,2039658650,27350,27350,27350,27350,0
20241007,163400,2039658650,27350,27350,27350,27350,0
20241007,163300,2039658650,27350,27350,27350,27350,2515
20241007,163200,2039658650,27350,27350,27350,27350,0
20241007,163100,2039658650,27350,27350,27350,27350,0
20241007,163000,2039658650,27350,27350,27350,27350,0
20241007,162900,2039658650,27350,27350,27350,27350,0
20241007,162800,2039658650,27350,27350,27350,27350,0
20241007,162700,2039658650,27350,27350,27350,27350,0
20241007,162600,2039658650,27350,27350,27350,27350,0
20241007,162500,2039658650,27350,27350,27350,27350,0
20241007,162400,2039658650,27350,27350,27350,27350,0
20241007,162300,2039658650,27350,27350,27350,27350,0
20241007,162200,2039658650,27350,27350,27350,27350,0
20241007,162100,2039658650,27350,27350,27350,27350,0
20241007,162000,2039658650,27350,27350,27350,27350,0
20241007,161900,2039658650,27350,27350,27350,27350,0
20241007,161800,2039658650,27350,27350,27350,27350,0
20241007,161700,2039658650,27350,27350,27350,27350,0
20241007,161600,2039658650,27350,27350,27350,27350,0
20241007,161500,2039658650,27350,27350,27350,27350,0
20241007,161400,2039658650,27350,27350,27350,27350,0
20241007,161300,2039658650,27350,27350,27350,27350,0
20241007,161200,2039658650,27350,27350,27350,27350,0
20241007,161100,2039658650,27350,27350,27350,27350,0
20241007,161000,2039658650,27350,27350,27350,27350,0
20241007,160900,2039658650,27350,27350,27350,27350,0
20241007,160800,2039658650,27350,27350,27350,27350,0
20241007,160700,2039658650,27350,27350,27350,27350,0
20241007,160600,2039658650,27350,27350,27350,27350,0
20241007,160500,2039658650,27350,27350,27350,27350,0
20241007,160400,2039658650,27350,27350,27350,27350,0
20241007,160300,2039658650,27350,27350,27350,27350,2515
20241007,160200,2039658650,27350,27350,27350,27350,0
20241007,160100,2039658650,27350,27350,27350,27350,0
20241007,160000,2039658650,27350,27350,27350,27350,0
20241007,155900,2039658650,27350,27350,27350,27350,0
20241007,155800,2039658650,27350,27350,27350,27350,0
20241007,155700,2039658650,27350,27350,27350,27350,0
20241007,155600,2039658650,27350,27350,27350,27350,0
20241007,155500,2039658650,27350,27350,27350,27350,0
20241007,155400,2039658650,27350,27350,27350,27350,0
20241007,155300,2039658650,27350,27350,27350,27350,0
20241007,155200,2039658650,27350,27350,27350,27350,0
20241007,155100,2039658650,27350,27350,27350,27350,0
20241007,155000,2039658650,27350,27350,27350,27350,0
20241007,154900,2039658650,27350,27350,27350,27350,0
20241007,154800,2039658650,27350,27350,27350,27350,0
20241007,154700,2039658650,27350,27350,27350,27350,0
20241007,154600,2039658650,27350,27350,27350,27350,0
20241007,154500,2039658650,27350,27350,27350,27350,0
20241007,154400,2039658650,27350,27350,27350,27350,0
20241007,154300,2039658650,27350,27350,27350,27350,0
20241007,154200,2039658650,27350,27350,27350,27350,0
20241007,154100,2039658650,27350,27350,27350,27350,0
20241007,154000,2039658650,27350,27350,27350,27350,0
20241007,153900,2039658650,27350,27350,27350,27350,0
20241007,153800,2039658650,27350,27350,27350,27350,0
20241007,153700,2039658650,27350,27350,27350,27350,0
20241007,153600,2039658650,27350,27350,27350,27350,0
20241007,153500,2039658650,27350,27350,27350,27350,0
20241007,153400,2039658650,27350,27350,27350,27350,0
20241007,153300,2039658650,27350,27350,27350,27350,2515
20241007,153200,2039658650,27350,27350,27350,27350,0
20241007,153100,2039658650,27350,27350,27350,27350,0
20241007,153000,2039658650,27350,27350,27350,27350,2515
20241007,152900,1970873400,27300,27300,27300,27300,0
20241007,152800,1970873400,27300,27300,27300,27300,0
20241007,152700,1970873400,27300,27300,27300,27300,0
20241007,152600,1970873400,27300,27300,27300,27300,0
20241007,152500,1970873400,27300,27300,27300,27300,0
20241007,152400,1970873400,27300,27300,27300,27300,0
20241007,152300,1970873400,27300,27300,27300,27300,0
20241007,152200,1970873400,27300,27300,27300,27300,0
20241007,152100,1970873400,27300,27300,27300,27300,0
20241007,152000,1970873400,27300,27300,27300,27300,0
20241007,151900,1970873400,27300,27300,27350,27300,271
20241007,151800,1963473600,27350,27300,27350,27300,143
20241007,151700,1959566900,27350,27350,27350,27350,10
20241007,151600,1959293400,27350,27350,27350,27350,648
20241007,151500,1941570600,27350,27300,27350,27300,224
20241007,151400,1935447000,27350,27300,27350,27300,1369
20241007,151300,1898017450,27300,27350,27350,27300,204
20241007,151200,1892445500,27300,27350,27350,27300,234
20241007,151100,1886055550,27300,27350,27350,27300,355
20241007,151000,1876352450,27350,27300,27350,27300,218
20241007,150900,1870398700,27350,27350,27350,27300,245
20241007,150800,1863705950,27350,27350,27350,27300,112
20241007,150700,1860647200,27300,27350,27350,27300,67
20241007,150600,1858817000,27350,27300,27350,27300,24
20241007,150500,1858161100,27300,27350,27350,27300,71
20241007,150400,1856221300,27300,27300,27300,27300,146
20241007,150300,1852235500,27350,27350,27350,27300,50
20241007,150200,1850870200,27300,27350,27350,27300,142
20241007,150100,1846988200,27300,27350,27350,27300,101
20241007,150000,1844228150,27350,27300,27350,27300,69
20241007,145900,1842343750,27300,27300,27350,27300,92
20241007,145800,1839830150,27350,27350,27350,27300,256
20241007,145700,1832841200,27350,27350,27350,27300,121
20241007,145600,1829534300,27350,27400,27400,27300,1450
20241007,145500,1789878200,27350,27400,27400,27350,732
20241007,145400,1769855650,27350,27400,27400,27350,11
20241007,145300,1769554750,27400,27400,27400,27400,23
20241007,145200,1768924550,27400,27400,27400,27400,18
20241007,145100,1768431350,27400,27400,27400,27400,7
20241007,145000,1768239550,27400,27350,27400,27350,1194
20241007,144900,1735527800,27400,27400,27400,27400,23
20241007,144800,1734897600,27350,27400,27400,27350,118
20241007,144700,1731668850,27400,27400,27400,27400,22
20241007,144600,1731066050,27350,27400,27400,27350,67
20241007,144500,1729233300,27400,27400,27400,27350,226
20241007,144400,1723051000,27400,27400,27400,27400,24
20241007,144300,1722393400,27350,27350,27350,27350,50
20241007,144200,1721025900,27350,27400,27400,27350,99
20241007,144100,1718317150,27400,27400,27400,27400,30
20241007,144000,1717495150,27400,27350,27400,27350,59
20241007,143900,1715881000,27350,27400,27400,27350,4
20241007,143800,1715771550,27350,27350,27400,27350,814
20241007,143700,1693507400,27400,27400,27400,27400,39
20241007,143600,1692438800,27400,27400,27400,27400,272
20241007,143500,1684986000,27450,27450,27450,27450,0
20241007,143400,1684986000,27450,27450,27450,27450,23
20241007,143300,1684354650,27400,27400,27400,27400,1
20241007,143200,1684327250,27450,27450,27450,27400,213
20241007,143100,1678480550,27400,27450,27450,27400,57
20241007,143000,1676918650,27450,27350,27450,27350,2049
20241007,142900,1620774850,27400,27350,27400,27350,184
20241007,142800,1615739950,27400,27400,27400,27350,100
20241007,142700,1613001850,27400,27400,27400,27350,265
20241007,142600,1605745500,27400,27400,27400,27350,39
20241007,142500,1604678050,27350,27400,27400,27350,63
20241007,142400,1602953800,27400,27350,27400,27350,233
20241007,142300,1596580100,27350,27350,27400,27350,127
20241007,142200,1593106600,27350,27350,27350,27350,38
20241007,142100,1592067300,27350,27400,27400,27350,103
20241007,142000,1589247850,27400,27400,27400,27400,26
20241007,141900,1588535450,27400,27400,27400,27350,144
20241007,141800,1584595750,27400,27400,27400,27350,109
20241007,141700,1581611250,27350,27350,27350,27350,0
20241007,141600,1581611250,27350,27350,27350,27350,429
20241007,141500,1569878100,27400,27400,27400,27400,30
20241007,141400,1569056100,27350,27350,27400,27350,122
20241007,141300,1565719100,27350,27350,27350,27350,5
20241007,141200,1565582350,27350,27400,27400,27350,72
20241007,141100,1563611750,27400,27400,27400,27400,10
20241007,141000,1563337750,27350,27450,27450,27350,67
20241007,140900,1561504400,27400,27400,27450,27400,73
20241007,140800,1559503950,27400,27400,27400,27400,470
20241007,140700,1546625950,27350,27400,27400,27350,44
20241007,140600,1545422450,27400,27400,27450,27400,180
20241007,140500,1540487700,27450,27400,27450,27400,45
20241007,140400,1539253400,27350,27350,27350,27350,0
20241007,140300,1539253400,27350,27400,27400,27350,66
20241007,140200,1537448000,27400,27400,27400,27350,53
20241007,140100,1535997800,27400,27450,27450,27400,7
20241007,140000,1535805950,27450,27400,27450,27400,58
20241007,135900,1534215550,27400,27450,27450,27400,179
20241007,135800,1529310650,27400,27400,27400,27400,434
20241007,135700,1517419050,27400,27350,27400,27350,53
20241007,135600,1515968700,27350,27350,27350,27350,25
20241007,135500,1515284950,27350,27400,27400,27350,52
20241007,135400,1513862550,27400,27400,27400,27400,336
20241007,135300,1504656150,27450,27400,27450,27400,86
20241007,135200,1502299650,27450,27400,27450,27400,283
20241007,135100,1494545350,27400,27350,27400,27350,116
20241007,135000,1491372500,27400,27400,27400,27400,5
20241007,134900,1491235500,27400,27350,27400,27350,63
20241007,134800,1489512300,27400,27350,27400,27350,204
20241007,134700,1483923650,27400,27400,27400,27400,406
20241007,134600,1472799250,27400,27400,27400,27400,227
20241007,134500,1466579450,27400,27400,27400,27400,47
20241007,134400,1465291650,27400,27450,27450,27400,27
20241007,134300,1464550550,27400,27400,27400,27400,40
20241007,134200,1463454550,27450,27400,27450,27400,179
20241007,134100,1458542800,27400,27400,27400,27400,80
20241007,134000,1456350800,27400,27400,27400,27400,47
20241007,133900,1455063000,27400,27450,27450,27400,226
20241007,133800,1448869100,27450,27450,27450,27400,165
20241007,133700,1444342050,27450,27450,27500,27450,849
20241007,133600,1421035850,27400,27400,27400,27400,148
20241007,133500,1416980650,27400,27450,27450,27400,33
20241007,133400,1416075750,27400,27450,27450,27400,161
20241007,133300,1411663100,27450,27400,27450,27400,41
20241007,133200,1410538600,27450,27450,27450,27450,16
20241007,133100,1410099400,27450,27400,27450,27400,99
20241007,133000,1407384300,27400,27400,27400,27400,59
20241007,132900,1405767700,27400,27400,27400,27400,132
20241007,132800,1402150900,27400,27400,27400,27400,0
20241007,132700,1402150900,27400,27450,27450,27400,231
20241007,132600,1395814800,27450,27450,27450,27450,3
20241007,132500,1395732450,27400,27450,27450,27400,192
20241007,132400,1390466050,27400,27400,27400,27400,3
20241007,132300,1390383850,27400,27400,27400,27400,76
20241007,132200,1388301450,27400,27400,27400,27350,143
20241007,132100,1384384200,27400,27400,27400,27400,5
20241007,132000,1384247200,27350,27350,27400,27350,134
20241007,131900,1380579400,27400,27400,27400,27400,220
20241007,131800,1374551400,27400,27450,27450,27400,86
20241007,131700,1372193200,27400,27400,27400,27400,1201
20241007,131600,1339285800,27450,27450,27450,27450,19
20241007,131500,1338764250,27400,27450,27450,27400,276
20241007,131400,1331199650,27400,27450,27450,27400,48
20241007,131300,1329883000,27450,27450,27450,27450,6
20241007,131200,1329718300,27400,27400,27400,27400,30
20241007,131100,1328896300,27450,27400,27450,27400,9
20241007,131000,1328649300,27500,27500,27500,27500,26
20241007,130900,1327934300,27450,27500,27500,27450,124
20241007,130800,1324529200,27500,27450,27500,27450,179
20241007,130700,1319615600,27450,27400,27450,27400,387
20241007,130600,1308993400,27450,27450,27450,27450,31
20241007,130500,1308142450,27450,27400,27450,27400,76
20241007,130400,1306056350,27400,27450,27450,27400,35
20241007,130300,1305096550,27450,27450,27450,27450,14
20241007,130200,1304712250,27400,27400,27450,27400,44
20241007,130100,1303505400,27400,27450,27450,27400,118
20241007,130000,1300267250,27450,27450,27450,27450,1
20241007,125900,1300239800,27400,27400,27400,27400,19
20241007,125800,1299719200,27450,27450,27450,27450,24
20241007,125700,1299060400,27450,27450,27450,27450,3
20241007,125600,1298978050,27450,27450,27450,27400,259
20241007,125500,1291869500,27400,27400,27450,27400,83
20241007,125400,1289594200,27450,27400,27450,27400,21
20241007,125300,1289018750,27450,27450,27450,27400,98
20241007,125200,1286331700,27450,27450,27450,27450,0
20241007,125100,1286331700,27450,27450,27450,27400,225
20241007,125000,1280165250,27450,27450,27450,27450,80
20241007,124900,1277969250,27450,27400,27450,27400,63
20241007,124800,1276240800,27450,27400,27450,27400,97
20241007,124700,1273582250,27450,27450,27450,27450,32
20241007,124600,1272703850,27450,27450,27450,27400,117
20241007,124500,1269497100,27400,27400,27400,27400,0
20241007,124400,1269497100,27400,27400,27400,27400,33
20241007,124300,1268592900,27400,27450,27450,27400,51
20241007,124200,1267194900,27450,27450,27450,27450,5
20241007,124100,1267057650,27400,27400,27400,27400,20
20241007,124000,1266509650,27450,27450,27450,27450,1
20241007,123900,1266482200,27450,27450,27450,27450,9
20241007,123800,1266235150,27400,27400,27400,27400,58
20241007,123700,1264645950,27400,27450,27450,27400,407
20241007,123600,1253478800,27400,27400,27400,27400,974
20241007,123500,1226791200,27400,27450,27450,27400,184
20241007,123400,1221749350,27450,27450,27450,27400,75
20241007,123300,1219692300,27450,27400,27450,27400,48
20241007,123200,1218376900,27450,27400,27450,27400,48
20241007,123100,1217061650,27400,27400,27400,27400,0
20241007,123000,1217061650,27400,27400,27450,27400,108
20241007,122900,1214101100,27400,27400,27400,27400,76
20241007,122800,1212018700,27400,27400,27400,27400,257
20241007,122700,1204976900,27400,27400,27400,27400,40
20241007,122600,1203880900,27450,27450,27450,27450,1
20241007,122500,1203853450,27450,27400,27450,27400,275
20241007,122400,1196309350,27400,27400,27400,27400,61
20241007,122300,1194637950,27450,27400,27450,27400,21
20241007,122200,1194062450,27400,27400,27400,27400,57
20241007,122100,1192500650,27400,27400,27400,27400,0
20241007,122000,1192500650,27400,27400,27400,27400,98
20241007,121900,1189815450,27400,27450,27450,27400,979
20241007,121800,1162990450,27450,27400,27450,27400,98
20241007,121700,1160302550,27450,27450,27450,27450,0
20241007,121600,1160302550,27450,27450,27450,27400,92
20241007,121500,1157780050,27450,27450,27450,27400,92
20241007,121400,1155256950,27400,27400,27400,27400,42
20241007,121300,1154106150,27450,27450,27450,27450,19
20241007,121200,1153584600,27400,27400,27450,27400,42
20241007,121100,1152432700,27400,27450,27450,27400,90
20241007,121000,1149966450,27400,27400,27400,27400,19
20241007,120900,1149445850,27450,27400,27450,27400,94
20241007,120800,1146869150,27400,27400,27400,27400,0
20241007,120700,1146869150,27400,27400,27400,27400,26
20241007,120600,1146156750,27400,27450,27450,27400,111
20241007,120500,1143113800,27400,27400,27400,27400,19
20241007,120400,1142593200,27400,27400,27400,27400,0
20241007,120300,1142593200,27400,27450,27450,27400,98
20241007,120200,1139907450,27450,27400,27450,27400,56
20241007,120100,1138371200,27450,27450,27450,27450,29
20241007,120000,1137575150,27450,27400,27450,27400,62
20241007,115900,1135874750,27400,27400,27450,27400,104
20241007,115800,1133023900,27450,27450,27450,27450,1
20241007,115700,1132996450,27400,27400,27450,27400,456
20241007,115600,1120500250,27450,27450,27450,27450,1
20241007,115500,1120472800,27400,27400,27400,27350,359
20241007,115400,1110639550,27350,27350,27350,27350,42
20241007,115300,1109490850,27350,27350,27350,27350,225
20241007,115200,1103337100,27350,27400,27400,27350,45
20241007,115100,1102105050,27350,27350,27350,27350,3
20241007,115000,1102023000,27350,27350,27350,27350,370
20241007,114900,1091903500,27350,27350,27400,27350,104
20241007,114800,1089057800,27400,27350,27400,27350,63
20241007,114700,1087332800,27350,27350,27350,27350,18
20241007,114600,1086840500,27400,27400,27400,27350,163
20241007,114500,1082381200,27400,27400,27400,27400,1
20241007,114400,1082353800,27350,27350,27350,27350,19
20241007,114300,1081834150,27350,27350,27350,27350,423
20241007,114200,1070265100,27400,27400,27400,27400,78
20241007,114100,1068127900,27400,27450,27450,27400,554
20241007,114000,1052947900,27450,27450,27450,27450,0
20241007,113900,1052947900,27450,27450,27450,27450,19
20241007,113800,1052426350,27500,27500,27500,27500,132
20241007,113700,1048796350,27450,27450,27450,27450,63
20241007,113600,1047067000,27450,27450,27450,27450,286
20241007,113500,1039216300,27450,27450,27450,27450,0
20241007,113400,1039216300,27450,27450,27450,27450,19
20241007,113300,1038694750,27400,27400,27400,27400,167
20241007,113200,1034118950,27400,27450,27450,27400,2
20241007,113100,1034064100,27450,27450,27450,27450,18
20241007,113000,1033570000,27500,27450,27500,27450,31
20241007,112900,1032717550,27500,27500,27500,27500,17
20241007,112800,1032250050,27450,27500,27500,27400,291
20241007,112700,1024260400,27500,27500,27500,27500,0
20241007,112600,1024260400,27500,27450,27500,27450,41
20241007,112500,1023133800,27500,27500,27500,27500,27
20241007,112400,1022391300,27500,27450,27500,27450,6
20241007,112300,1022226350,27450,27450,27450,27450,19
20241007,112200,1021704800,27500,27500,27500,27500,2
20241007,112100,1021649800,27450,27400,27450,27400,445
20241007,112000,1009435500,27450,27400,27450,27400,173
20241007,111900,1004694750,27450,27450,27450,27450,5
20241007,111800,1004557500,27450,27450,27450,27400,79
20241007,111700,1002389900,27450,27450,27450,27400,24
20241007,111600,1001732050,27450,27400,27450,27400,26
20241007,111500,1001019250,27450,27400,27450,27400,83
20241007,111400,998743300,27400,27400,27400,27400,0
20241007,111300,998743300,27400,27450,27450,27400,43
20241007,111200,997563900,27450,27450,27450,27450,24
20241007,111100,996905100,27450,27450,27450,27450,23
20241007,111000,996273750,27400,27400,27400,27400,19
20241007,110900,995753150,27350,27350,27350,27350,5
20241007,110800,995616400,27400,27400,27400,27400,22
20241007,110700,995013600,27400,27400,27400,27400,100
20241007,110600,992273600,27400,27400,27400,27350,1369
20241007,110500,954767100,27350,27350,27350,27350,35
20241007,110400,953809850,27400,27400,27400,27400,23
20241007,110300,953179650,27350,27350,27350,27350,19
20241007,110200,952660000,27400,27400,27400,27400,60
20241007,110100,951016000,27400,27350,27400,27350,37
20241007,110000,950002950,27350,27350,27350,27350,162
20241007,105900,945572250,27400,27350,27400,27350,443
20241007,105800,933454950,27350,27350,27350,27300,25
20241007,105700,932771250,27350,27350,27350,27300,63
20241007,105600,931050300,27350,27350,27350,27350,180
20241007,105500,926127300,27300,27300,27300,27300,58
20241007,105400,924543900,27300,27300,27300,27300,24
20241007,105300,923888700,27300,27300,27300,27300,0
20241007,105200,923888700,27300,27350,27350,27300,45
20241007,105100,922660100,27350,27300,27350,27300,43
20241007,105000,921484150,27350,27350,27350,27300,71
20241007,104900,919544450,27350,27300,27350,27300,6
20241007,104800,919380400,27350,27350,27350,27300,1610
20241007,104700,875347000,27400,27350,27400,27350,44
20241007,104600,874143550,27350,27350,27350,27350,0
20241007,104500,874143550,27350,27350,27350,27350,597
20241007,104400,857815600,27350,27350,27350,27350,0
20241007,104300,857815600,27350,27350,27350,27350,0
20241007,104200,857815600,27350,27400,27400,27350,40
20241007,104100,856721500,27350,27350,27350,27350,145
20241007,104000,852755750,27400,27400,27400,27400,2
20241007,103900,852700950,27350,27400,27400,27350,21
20241007,103800,852126500,27400,27400,27400,27400,10
20241007,103700,851852500,27350,27400,27400,27350,34
20241007,103600,850922100,27400,27400,27400,27400,21
20241007,103500,850346700,27400,27400,27400,27400,40
20241007,103400,849250700,27400,27400,27450,27400,315
20241007,103300,840619600,27400,27400,27400,27350,508
20241007,103200,826700900,27350,27400,27400,27350,24
20241007,103100,826044250,27400,27400,27400,27400,399
20241007,103000,815111650,27400,27400,27400,27400,0
20241007,102900,815111650,27400,27400,27400,27400,19
20241007,102800,814591050,27400,27400,27400,27400,169
20241007,102700,809960450,27400,27400,27400,27400,69
20241007,102600,808069850,27400,27350,27400,27350,484
20241007,102500,794808500,27350,27350,27350,27350,1
20241007,102400,794781150,27350,27400,27400,27350,66
20241007,102300,792973650,27400,27400,27400,27400,102
20241007,102200,790178850,27400,27400,27400,27400,76
20241007,102100,788096450,27400,27400,27400,27400,19
20241007,102000,787575850,27400,27400,27400,27400,0
20241007,101900,787575850,27400,27400,27400,27400,19
20241007,101800,787055250,27400,27400,27400,27400,0
20241007,101700,787055250,27400,27400,27400,27400,200
20241007,101600,781575250,27350,27350,27350,27350,19
20241007,101500,781055600,27350,27350,27350,27350,0
20241007,101400,781055600,27350,27400,27400,27350,1104
20241007,101300,750861150,27400,27400,27400,27400,1
20241007,101200,750833750,27350,27350,27350,27350,0
20241007,101100,750833750,27350,27400,27400,27350,20
20241007,101000,750286700,27400,27400,27400,27400,300
20241007,100900,742066700,27400,27350,27400,27350,404
20241007,100800,731014300,27350,27400,27400,27350,32
20241007,100700,730138450,27400,27450,27450,27400,506
20241007,100600,716274000,27400,27450,27450,27400,60
20241007,100500,714629700,27450,27450,27450,27450,8
20241007,100400,714410100,27400,27400,27400,27400,0
20241007,100300,714410100,27400,27400,27400,27400,23
20241007,100200,713779900,27400,27400,27400,27400,228
20241007,100100,707532700,27400,27450,27450,27400,60
20241007,100000,705888200,27500,27450,27500,27450,31
20241007,095900,705036750,27400,27400,27400,27400,188
20241007,095800,699885550,27400,27400,27400,27400,129
20241007,095700,696350950,27350,27350,27350,27350,0
20241007,095600,696350950,27350,27350,27350,27350,21
20241007,095500,695776600,27350,27400,27400,27350,338
20241007,095400,686529800,27400,27400,27400,27400,3
20241007,095300,686447600,27400,27350,27400,27350,271
20241007,095200,679035500,27400,27400,27450,27400,81
20241007,095100,676814200,27400,27400,27400,27400,1
20241007,095000,676786800,27400,27400,27400,27400,83
20241007,094900,674512600,27400,27400,27400,27350,29
20241007,094800,673718050,27400,27350,27400,27350,119
20241007,094700,670458400,27350,27350,27350,27350,116
20241007,094600,667285800,27350,27350,27350,27350,700
20241007,094500,648140800,27350,27350,27350,27350,18
20241007,094400,647648500,27350,27350,27350,27350,506
20241007,094300,633809400,27400,27400,27400,27400,0
20241007,094200,633809400,27400,27350,27400,27350,1759
20241007,094100,585694750,27350,27400,27400,27350,328
20241007,094000,576723900,27400,27350,27400,27350,712
20241007,093900,557247900,27400,27400,27400,27400,2
20241007,093800,557193100,27400,27400,27400,27400,2
20241007,093700,557138300,27400,27400,27400,27400,0
20241007,093600,557138300,27400,27400,27400,27400,334
20241007,093500,547986700,27450,27450,27450,27450,41
20241007,093400,546861250,27450,27400,27450,27350,1601
20241007,093300,503036100,27350,27350,27400,27350,90
20241007,093200,500574050,27350,27350,27350,27350,28
20241007,093100,499808250,27350,27350,27350,27350,64
20241007,093000,498057850,27350,27350,27350,27350,28
20241007,092900,497292050,27350,27350,27350,27350,5
20241007,092800,497155300,27300,27300,27350,27300,38
20241007,092700,496117300,27300,27300,27350,27300,25
20241007,092600,495433800,27300,27300,27350,27300,352
20241007,092500,485809600,27350,27350,27350,27300,667
20241007,092400,467586200,27300,27300,27300,27300,0
20241007,092300,467586200,27300,27350,27350,27300,179
20241007,092200,462695400,27350,27350,27350,27350,1500
20241007,092100,421670400,27300,27300,27350,27300,9
20241007,092000,421424600,27300,27350,27350,27300,662
20241007,091900,403351750,27300,27400,27400,27300,319
20241007,091800,394629100,27400,27300,27400,27300,542
20241007,091700,379791600,27400,27350,27400,27350,46
20241007,091600,378532000,27350,27400,27400,27350,1059
20241007,091500,349538350,27300,27400,27400,27300,2540
20241007,091400,280069450,27350,27400,27450,27350,164
20241007,091300,275576250,27400,27400,27450,27350,55
20241007,091200,274069800,27450,27450,27450,27450,2
20241007,091100,274014900,27450,27400,27450,27400,252
20241007,091000,267109950,27400,27400,27400,27350,631
20241007,090900,249820750,27400,27300,27400,27300,286
20241007,090800,242008700,27300,27350,27350,27300,642
20241007,090700,224456000,27350,27350,27350,27300,1181
20241007,090600,192164100,27350,27300,27350,27300,1053
20241007,090500,163398750,27300,27350,27350,27300,494
20241007,090400,149892050,27350,27400,27400,27300,2276
20241007,090300,87593550,27400,27400,27450,27400,105
20241007,090200,84716500,27400,27550,27550,27400,1668
20241007,090100,38849600,27550,27600,27600,27500,871
20241007,090000,14835150,27750,27600,27750,27600,447