stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191800,17825502350,41050,41050,41050,41050,36189
20241007,191700,17825502350,41050,41050,41050,41050,0
20241007,191600,17825502350,41050,41050,41050,41050,0
20241007,191500,17825502350,41050,41050,41050,41050,0
20241007,191400,17825502350,41050,41050,41050,41050,0
20241007,191300,17825502350,41050,41050,41050,41050,0
20241007,191200,17825502350,41050,41050,41050,41050,0
20241007,191100,17825502350,41050,41050,41050,41050,0
20241007,191000,17825502350,41050,41050,41050,41050,0
20241007,190900,17825502350,41050,41050,41050,41050,0
20241007,190800,17825502350,41050,41050,41050,41050,0
20241007,190700,17825502350,41050,41050,41050,41050,0
20241007,190600,17825502350,41050,41050,41050,41050,0
20241007,190500,17825502350,41050,41050,41050,41050,0
20241007,190400,17825502350,41050,41050,41050,41050,0
20241007,190300,17825502350,41050,41050,41050,41050,0
20241007,190200,17825502350,41050,41050,41050,41050,0
20241007,190100,17825502350,41050,41050,41050,41050,0
20241007,190000,17825502350,41050,41050,41050,41050,0
20241007,185900,17825502350,41050,41050,41050,41050,0
20241007,185800,17825502350,41050,41050,41050,41050,0
20241007,185700,17825502350,41050,41050,41050,41050,0
20241007,185600,17825502350,41050,41050,41050,41050,0
20241007,185500,17825502350,41050,41050,41050,41050,0
20241007,185400,17825502350,41050,41050,41050,41050,0
20241007,185300,17825502350,41050,41050,41050,41050,0
20241007,185200,17825502350,41050,41050,41050,41050,0
20241007,185100,17825502350,41050,41050,41050,41050,0
20241007,185000,17825502350,41050,41050,41050,41050,0
20241007,184900,17825502350,41050,41050,41050,41050,0
20241007,184800,17825502350,41050,41050,41050,41050,36189
20241007,184700,17825502350,41050,41050,41050,41050,0
20241007,184600,17825502350,41050,41050,41050,41050,0
20241007,184500,17825502350,41050,41050,41050,41050,0
20241007,184400,17825502350,41050,41050,41050,41050,0
20241007,184300,17825502350,41050,41050,41050,41050,0
20241007,184200,17825502350,41050,41050,41050,41050,0
20241007,184100,17825502350,41050,41050,41050,41050,0
20241007,184000,17825502350,41050,41050,41050,41050,0
20241007,183900,17825502350,41050,41050,41050,41050,0
20241007,183800,17825502350,41050,41050,41050,41050,0
20241007,183700,17825502350,41050,41050,41050,41050,0
20241007,183600,17825502350,41050,41050,41050,41050,0
20241007,183500,17825502350,41050,41050,41050,41050,0
20241007,183400,17825502350,41050,41050,41050,41050,0
20241007,183300,17825502350,41050,41050,41050,41050,0
20241007,183200,17825502350,41050,41050,41050,41050,0
20241007,183100,17825502350,41050,41050,41050,41050,0
20241007,183000,17825502350,41050,41050,41050,41050,0
20241007,182900,17825502350,41050,41050,41050,41050,0
20241007,182800,17825502350,41050,41050,41050,41050,0
20241007,182700,17825502350,41050,41050,41050,41050,0
20241007,182600,17825502350,41050,41050,41050,41050,0
20241007,182500,17825502350,41050,41050,41050,41050,0
20241007,182400,17825502350,41050,41050,41050,41050,0
20241007,182300,17825502350,41050,41050,41050,41050,0
20241007,182200,17825502350,41050,41050,41050,41050,0
20241007,182100,17825502350,41050,41050,41050,41050,0
20241007,182000,17825502350,41050,41050,41050,41050,0
20241007,181900,17825502350,41050,41050,41050,41050,0
20241007,181800,17825502350,41050,41050,41050,41050,36189
20241007,181700,17825502350,41050,41050,41050,41050,0
20241007,181600,17825502350,41050,41050,41050,41050,0
20241007,181500,17825502350,41050,41050,41050,41050,0
20241007,181400,17825502350,41050,41050,41050,41050,0
20241007,181300,17825502350,41050,41050,41050,41050,0
20241007,181200,17825502350,41050,41050,41050,41050,0
20241007,181100,17825502350,41050,41050,41050,41050,0
20241007,181000,17825502350,41050,41050,41050,41050,0
20241007,180900,17825502350,41050,41050,41050,41050,0
20241007,180800,17825502350,41050,41050,41050,41050,0
20241007,180700,17825502350,41050,41050,41050,41050,0
20241007,180600,17825502350,41050,41050,41050,41050,0
20241007,180500,17825502350,41050,41050,41050,41050,0
20241007,180400,17825502350,41050,41050,41050,41050,0
20241007,180300,17825502350,41050,41050,41050,41050,0
20241007,180200,17825502350,41050,41050,41050,41050,0
20241007,180100,17825502350,41050,41050,41050,41050,0
20241007,180000,17825502350,41050,41050,41050,41050,0
20241007,175900,17825502350,41050,41050,41050,41050,0
20241007,175800,17825502350,41050,41050,41050,41050,0
20241007,175700,17825502350,41050,41050,41050,41050,0
20241007,175600,17825502350,41050,41050,41050,41050,0
20241007,175500,17825502350,41050,41050,41050,41050,0
20241007,175400,17825502350,41050,41050,41050,41050,0
20241007,175300,17825502350,41050,41050,41050,41050,0
20241007,175200,17825502350,41050,41050,41050,41050,0
20241007,175100,17825502350,41050,41050,41050,41050,0
20241007,175000,17825502350,41050,41050,41050,41050,0
20241007,174900,17825502350,41050,41050,41050,41050,0
20241007,174800,17825502350,41050,41050,41050,41050,36189
20241007,174700,17825502350,41050,41050,41050,41050,0
20241007,174600,17825502350,41050,41050,41050,41050,0
20241007,174500,17825502350,41050,41050,41050,41050,0
20241007,174400,17825502350,41050,41050,41050,41050,0
20241007,174300,17825502350,41050,41050,41050,41050,0
20241007,174200,17825502350,41050,41050,41050,41050,0
20241007,174100,17825502350,41050,41050,41050,41050,0
20241007,174000,17825502350,41050,41050,41050,41050,0
20241007,173900,17825502350,41050,41050,41050,41050,0
20241007,173800,17825502350,41050,41050,41050,41050,0
20241007,173700,17825502350,41050,41050,41050,41050,0
20241007,173600,17825502350,41050,41050,41050,41050,0
20241007,173500,17825502350,41050,41050,41050,41050,0
20241007,173400,17825502350,41050,41050,41050,41050,0
20241007,173300,17825502350,41050,41050,41050,41050,0
20241007,173200,17825502350,41050,41050,41050,41050,0
20241007,173100,17825502350,41050,41050,41050,41050,0
20241007,173000,17825502350,41050,41050,41050,41050,0
20241007,172900,17825502350,41050,41050,41050,41050,0
20241007,172800,17825502350,41050,41050,41050,41050,0
20241007,172700,17825502350,41050,41050,41050,41050,0
20241007,172600,17825502350,41050,41050,41050,41050,0
20241007,172500,17825502350,41050,41050,41050,41050,0
20241007,172400,17825502350,41050,41050,41050,41050,0
20241007,172300,17825502350,41050,41050,41050,41050,0
20241007,172200,17825502350,41050,41050,41050,41050,0
20241007,172100,17825502350,41050,41050,41050,41050,0
20241007,172000,17825502350,41050,41050,41050,41050,0
20241007,171900,17825502350,41050,41050,41050,41050,0
20241007,171800,17825502350,41050,41050,41050,41050,36189
20241007,171700,17825502350,41050,41050,41050,41050,0
20241007,171600,17825502350,41050,41050,41050,41050,0
20241007,171500,17825502350,41050,41050,41050,41050,0
20241007,171400,17825502350,41050,41050,41050,41050,0
20241007,171300,17825502350,41050,41050,41050,41050,0
20241007,171200,17825502350,41050,41050,41050,41050,0
20241007,171100,17825502350,41050,41050,41050,41050,0
20241007,171000,17825502350,41050,41050,41050,41050,0
20241007,170900,17825502350,41050,41050,41050,41050,0
20241007,170800,17825502350,41050,41050,41050,41050,0
20241007,170700,17825502350,41050,41050,41050,41050,0
20241007,170600,17825502350,41050,41050,41050,41050,0
20241007,170500,17825502350,41050,41050,41050,41050,0
20241007,170400,17825502350,41050,41050,41050,41050,0
20241007,170300,17825502350,41050,41050,41050,41050,0
20241007,170200,17825502350,41050,41050,41050,41050,0
20241007,170100,17825502350,41050,41050,41050,41050,0
20241007,170000,17825502350,41050,41050,41050,41050,0
20241007,165900,17825502350,41050,41050,41050,41050,0
20241007,165800,17825502350,41050,41050,41050,41050,0
20241007,165700,17825502350,41050,41050,41050,41050,0
20241007,165600,17825502350,41050,41050,41050,41050,0
20241007,165500,17825502350,41050,41050,41050,41050,0
20241007,165400,17825502350,41050,41050,41050,41050,0
20241007,165300,17825502350,41050,41050,41050,41050,0
20241007,165200,17825502350,41050,41050,41050,41050,0
20241007,165100,17825502350,41050,41050,41050,41050,0
20241007,165000,17825502350,41050,41050,41050,41050,0
20241007,164900,17825502350,41050,41050,41050,41050,0
20241007,164800,17825502350,41050,41050,41050,41050,36189
20241007,164700,17825502350,41050,41050,41050,41050,0
20241007,164600,17825502350,41050,41050,41050,41050,0
20241007,164500,17825502350,41050,41050,41050,41050,0
20241007,164400,17825502350,41050,41050,41050,41050,0
20241007,164300,17825502350,41050,41050,41050,41050,0
20241007,164200,17825502350,41050,41050,41050,41050,0
20241007,164100,17825502350,41050,41050,41050,41050,0
20241007,164000,17825502350,41050,41050,41050,41050,0
20241007,163900,17825502350,41050,41050,41050,41050,0
20241007,163800,17825502350,41050,41050,41050,41050,0
20241007,163700,17825502350,41050,41050,41050,41050,0
20241007,163600,17825502350,41050,41050,41050,41050,0
20241007,163500,17825502350,41050,41050,41050,41050,0
20241007,163400,17825502350,41050,41050,41050,41050,0
20241007,163300,17825502350,41050,41050,41050,41050,0
20241007,163200,17825502350,41050,41050,41050,41050,0
20241007,163100,17825502350,41050,41050,41050,41050,0
20241007,163000,17825502350,41050,41050,41050,41050,0
20241007,162900,17825502350,41050,41050,41050,41050,0
20241007,162800,17825502350,41050,41050,41050,41050,0
20241007,162700,17825502350,41050,41050,41050,41050,0
20241007,162600,17825502350,41050,41050,41050,41050,0
20241007,162500,17825502350,41050,41050,41050,41050,0
20241007,162400,17825502350,41050,41050,41050,41050,0
20241007,162300,17825502350,41050,41050,41050,41050,0
20241007,162200,17825502350,41050,41050,41050,41050,0
20241007,162100,17825502350,41050,41050,41050,41050,0
20241007,162000,17825502350,41050,41050,41050,41050,0
20241007,161900,17825502350,41050,41050,41050,41050,0
20241007,161800,17825502350,41050,41050,41050,41050,36189
20241007,161700,17825502350,41050,41050,41050,41050,0
20241007,161600,17825502350,41050,41050,41050,41050,0
20241007,161500,17825502350,41050,41050,41050,41050,0
20241007,161400,17825502350,41050,41050,41050,41050,0
20241007,161300,17825502350,41050,41050,41050,41050,0
20241007,161200,17825502350,41050,41050,41050,41050,0
20241007,161100,17825502350,41050,41050,41050,41050,0
20241007,161000,17825502350,41050,41050,41050,41050,0
20241007,160900,17825502350,41050,41050,41050,41050,0
20241007,160800,17825502350,41050,41050,41050,41050,0
20241007,160700,17825502350,41050,41050,41050,41050,0
20241007,160600,17825502350,41050,41050,41050,41050,0
20241007,160500,17825502350,41050,41050,41050,41050,0
20241007,160400,17825502350,41050,41050,41050,41050,0
20241007,160300,17825502350,41050,41050,41050,41050,0
20241007,160200,17825502350,41050,41050,41050,41050,0
20241007,160100,17825502350,41050,41050,41050,41050,0
20241007,160000,17825502350,41050,41050,41050,41050,0
20241007,155900,17825502350,41050,41050,41050,41050,0
20241007,155800,17825502350,41050,41050,41050,41050,0
20241007,155700,17825502350,41050,41050,41050,41050,0
20241007,155600,17825502350,41050,41050,41050,41050,0
20241007,155500,17825502350,41050,41050,41050,41050,0
20241007,155400,17825502350,41050,41050,41050,41050,0
20241007,155300,17825502350,41050,41050,41050,41050,0
20241007,155200,17825502350,41050,41050,41050,41050,0
20241007,155100,17825502350,41050,41050,41050,41050,0
20241007,155000,17825502350,41050,41050,41050,41050,0
20241007,154900,17825502350,41050,41050,41050,41050,0
20241007,154800,17825502350,41050,41050,41050,41050,36189
20241007,154700,17825502350,41050,41050,41050,41050,0
20241007,154600,17825502350,41050,41050,41050,41050,0
20241007,154500,17825502350,41050,41050,41050,41050,0
20241007,154400,17825502350,41050,41050,41050,41050,0
20241007,154300,17825502350,41050,41050,41050,41050,0
20241007,154200,17825502350,41050,41050,41050,41050,0
20241007,154100,17825502350,41050,41050,41050,41050,0
20241007,154000,17825502350,41050,41050,41050,41050,0
20241007,153900,17825502350,41050,41050,41050,41050,0
20241007,153800,17825502350,41050,41050,41050,41050,0
20241007,153700,17825502350,41050,41050,41050,41050,0
20241007,153600,17825502350,41050,41050,41050,41050,0
20241007,153500,17825502350,41050,41050,41050,41050,0
20241007,153400,17825502350,41050,41050,41050,41050,0
20241007,153300,17825502350,41050,41050,41050,41050,0
20241007,153200,17825502350,41050,41050,41050,41050,0
20241007,153100,17825502350,41050,41050,41050,41050,0
20241007,153000,17825502350,41050,41050,41050,41050,36189
20241007,152900,16339943900,40950,40950,40950,40950,0
20241007,152800,16339943900,40950,40950,40950,40950,0
20241007,152700,16339943900,40950,40950,40950,40950,0
20241007,152600,16339943900,40950,40950,40950,40950,0
20241007,152500,16339943900,40950,40950,40950,40950,0
20241007,152400,16339943900,40950,40950,40950,40950,0
20241007,152300,16339943900,40950,40950,40950,40950,0
20241007,152200,16339943900,40950,40950,40950,40950,0
20241007,152100,16339943900,40950,40950,40950,40950,0
20241007,152000,16339943900,40950,40950,40950,40950,0
20241007,151900,16339943900,40950,41000,41050,40950,1220
20241007,151800,16289908450,40950,41000,41000,40950,956
20241007,151700,16250716900,41000,41000,41050,40900,11863
20241007,151600,15764531950,40950,40950,41000,40950,3771
20241007,151500,15609936350,41000,40950,41000,40950,1014
20241007,151400,15568386600,40950,41000,41000,40950,1299
20241007,151300,15515155050,41000,40950,41000,40950,980
20241007,151200,15474994200,40950,41000,41000,40950,3206
20241007,151100,15343692000,40950,40950,41000,40950,1372
20241007,151000,15287507900,40950,40950,41000,40900,5323
20241007,150900,15069501950,40950,40950,40950,40900,755
20241007,150800,15038587200,40950,40950,40950,40900,1133
20241007,150700,14992216900,40900,40950,40950,40900,346
20241007,150600,14978057000,40900,40900,40950,40900,483
20241007,150500,14958289000,40950,40900,40950,40900,5313
20241007,150400,14740952250,40950,40900,41000,40900,2281
20241007,150300,14647543850,40950,40900,40950,40900,820
20241007,150200,14613972300,40900,40900,40950,40900,591
20241007,150100,14589773050,40950,40950,41000,40900,9446
20241007,150000,14202859150,40950,40900,40950,40900,4039
20241007,145900,14037478600,40950,40900,40950,40850,4706
20241007,145800,13844950800,40850,40900,40900,40850,1541
20241007,145700,13781944650,40900,40900,40900,40850,641
20241007,145600,13755738100,40900,40900,40900,40850,1009
20241007,145500,13714484800,40900,40850,40900,40850,521
20241007,145400,13693192350,40900,40850,40900,40850,949
20241007,145300,13654398400,40850,40850,40900,40850,1650
20241007,145200,13586935900,40900,40900,40900,40850,604
20241007,145100,13562245550,40900,40900,40900,40850,497
20241007,145000,13541934600,40850,40850,40900,40850,725
20241007,144900,13512304250,40900,40850,40900,40850,871
20241007,144800,13476698200,40900,40850,40900,40850,793
20241007,144700,13444287800,40900,40900,40900,40850,737
20241007,144600,13414174250,40900,40900,40900,40850,1725
20241007,144500,13343702200,40850,40900,40950,40850,4095
20241007,144400,13176213850,40900,40950,40950,40900,1074
20241007,144300,13132259900,40950,40900,40950,40900,736
20241007,144200,13102137200,40900,40900,40950,40900,840
20241007,144100,13067760400,40950,40900,40950,40850,3092
20241007,144000,12941290200,40900,40850,40900,40850,498
20241007,143900,12920932700,40850,40850,40900,40850,618
20241007,143800,12895675900,40850,40850,40900,40850,352
20241007,143700,12881294850,40900,40900,40900,40850,369
20241007,143600,12866218250,40850,40900,40900,40850,545
20241007,143500,12843947800,40900,40850,40900,40850,202
20241007,143400,12835695550,40900,40900,40950,40850,1959
20241007,143300,12755579250,40900,40900,40950,40900,353
20241007,143200,12741141400,40900,40900,40950,40900,238
20241007,143100,12731406500,40900,40850,40950,40800,7915
20241007,143000,12407835350,40850,40850,40900,40850,246
20241007,142900,12397785600,40900,40850,40900,40850,368
20241007,142800,12382752650,40850,40900,40900,40850,579
20241007,142700,12359091350,40850,40900,40950,40850,4868
20241007,142600,12159990350,40850,40850,40900,40850,524
20241007,142500,12138579050,40900,40900,40900,40850,936
20241007,142400,12100330800,40900,40850,40900,40850,419
20241007,142300,12083214250,40900,40900,40900,40850,381
20241007,142200,12067649600,40850,40900,40900,40850,1465
20241007,142100,12007804100,40900,40850,40900,40850,800
20241007,142000,11975123350,40850,40850,40900,40850,829
20241007,141900,11941250500,40850,40850,40900,40800,902
20241007,141800,11904379800,40900,40850,40900,40850,781
20241007,141700,11872475550,40850,40900,40900,40850,278
20241007,141600,11861116250,40850,40900,40900,40850,1045
20241007,141500,11818427800,40850,40850,40900,40850,198
20241007,141400,11810339150,40850,40850,40900,40850,1080
20241007,141300,11766219000,40850,40850,40900,40850,392
20241007,141200,11750205450,40850,40850,40900,40850,274
20241007,141100,11739011900,40900,40850,40900,40850,1321
20241007,141000,11685048650,40850,40900,40900,40850,2029
20241007,140900,11602163300,40850,40850,40900,40850,338
20241007,140800,11588355750,40900,40900,40900,40850,411
20241007,140700,11571565700,40850,40900,40900,40850,218
20241007,140600,11562660050,40850,40850,40900,40850,241
20241007,140500,11552814400,40850,40900,40900,40850,2368
20241007,140400,11456071450,40850,40850,40900,40850,427
20241007,140300,11438622500,40850,40850,40900,40850,413
20241007,140200,11421750750,40900,40850,40900,40850,276
20241007,140100,11410473700,40850,40850,40900,40850,275
20241007,140000,11399238950,40900,40850,40900,40850,315
20241007,135900,11386370800,40900,40850,40900,40850,279
20241007,135800,11374972600,40850,40850,40900,40850,330
20241007,135700,11361491800,40900,40900,40950,40850,2805
20241007,135600,11246773750,40900,40850,40900,40850,310
20241007,135500,11234109500,40850,40850,40900,40850,332
20241007,135400,11220547050,40850,40900,40900,40850,323
20241007,135300,11207351400,40900,40850,40900,40800,3812
20241007,135200,11051630800,40850,40850,40900,40850,395
20241007,135100,11035489700,40900,40850,40900,40850,266
20241007,135000,11024621400,40850,40900,40900,40850,693
20241007,134900,10996291050,40900,40900,40900,40850,394
20241007,134800,10980195100,40850,40900,40900,40850,419
20241007,134700,10963077950,40900,40900,40900,40850,292
20241007,134600,10951146300,40900,40850,40900,40850,365
20241007,134500,10936230950,40850,40900,40950,40850,2563
20241007,134400,10831409300,40900,40900,40900,40850,975
20241007,134300,10791546850,40850,40850,40900,40850,3169
20241007,134200,10661955750,40900,40900,40900,40850,805
20241007,134100,10629069000,40850,40900,40900,40850,380
20241007,134000,10613543150,40850,40850,40900,40850,573
20241007,133900,10590135900,40850,40850,40900,40850,1399
20241007,133800,10532984100,40850,40850,40900,40850,466
20241007,133700,10513944950,40850,40850,40900,40850,423
20241007,133600,10496665200,40850,40850,40900,40850,3213
20241007,133500,10365411100,40900,40850,40900,40850,609
20241007,133400,10340533250,40850,40850,40900,40800,8552
20241007,133300,9991091050,40850,40850,40900,40850,1392
20241007,133200,9934227650,40900,40900,40900,40800,4227
20241007,133100,9761591150,40900,40850,40900,40850,1940
20241007,133000,9682331000,40850,40850,40900,40850,1169
20241007,132900,9634574300,40900,40900,40900,40850,694
20241007,132800,9606214250,40850,40850,40900,40800,2407
20241007,132700,9507877900,40850,40850,40850,40800,206
20241007,132600,9499467400,40850,40850,40850,40800,592
20241007,132500,9475295550,40850,40850,40850,40800,386
20241007,132400,9459532050,40850,40850,40850,40800,266
20241007,132300,9448669850,40800,40800,40850,40750,612
20241007,132200,9423698200,40800,40750,40800,40750,397
20241007,132100,9407507600,40750,40800,40800,40700,188
20241007,132000,9399844600,40750,40750,40800,40700,465
20241007,131900,9380894450,40750,40800,40800,40700,1063
20241007,131800,9337549100,40800,40750,40850,40750,432
20241007,131700,9319933400,40850,40800,40850,40750,851
20241007,131600,9285204000,40750,40800,40800,40750,639
20241007,131500,9259164100,40750,40800,40800,40700,1961
20241007,131400,9179240250,40750,40800,40800,40750,504
20241007,131300,9158681000,40750,40750,40800,40750,534
20241007,131200,9136901300,40800,40800,40800,40750,714
20241007,131100,9107776950,40800,40750,40800,40750,648
20241007,131000,9081344700,40750,40800,40800,40750,261
20241007,130900,9070703700,40750,40750,40800,40750,404
20241007,130800,9054224650,40750,40800,40800,40750,324
20241007,130700,9041016500,40750,40700,40750,40700,545
20241007,130600,9018815200,40750,40750,40750,40700,177
20241007,130500,9011605800,40750,40700,40750,40700,296
20241007,130400,8999554450,40750,40750,40750,40700,219
20241007,130300,8990637100,40750,40800,40800,40700,96
20241007,130200,8986729400,40700,40800,40800,40650,630
20241007,130100,8961045100,40800,40800,40850,40750,505
20241007,130000,8940441200,40800,40950,40950,40800,226
20241007,125900,8931211900,40950,40850,40950,40750,3992
20241007,125800,8768021350,40850,40800,40850,40650,1167
20241007,125700,8720411200,40850,40700,40900,40700,9060
20241007,125600,8350982500,40650,40750,40750,40600,338
20241007,125500,8337235600,40750,40600,40750,40600,5185
20241007,125400,8126176000,40650,40600,40700,40600,475
20241007,125300,8106863900,40650,40650,40650,40600,146
20241007,125200,8100932000,40650,40650,40650,40600,320
20241007,125100,8087931650,40600,40600,40650,40600,478
20241007,125000,8068505650,40650,40600,40650,40600,202
20241007,124900,8060298900,40650,40650,40650,40600,200
20241007,124800,8052173450,40600,40600,40650,40600,73
20241007,124700,8049209500,40600,40650,40650,40600,239
20241007,124600,8039501450,40600,40650,40650,40600,380
20241007,124500,8024059300,40650,40600,40650,40600,91
20241007,124400,8020363250,40600,40600,40650,40600,186
20241007,124300,8012811250,40650,40600,40650,40600,154
20241007,124200,8006555500,40650,40600,40650,40600,135
20241007,124100,8001071100,40600,40600,40650,40600,121
20241007,124000,7996158400,40600,40600,40650,40600,145
20241007,123900,7990268200,40600,40600,40650,40600,234
20241007,123800,7980764200,40600,40650,40700,40600,906
20241007,123700,7943935250,40650,40650,40700,40650,1265
20241007,123600,7892503900,40650,40650,40700,40650,155
20241007,123500,7886200300,40700,40700,40700,40600,496
20241007,123400,7866016100,40700,40700,40700,40600,414
20241007,123300,7849188350,40650,40650,40650,40600,236
20241007,123200,7839599350,40600,40600,40650,40600,790
20241007,123100,7807497250,40600,40650,40650,40600,241
20241007,123000,7797707950,40600,40600,40650,40600,117
20241007,122900,7792956650,40600,40650,40650,40600,144
20241007,122800,7787106250,40600,40600,40650,40600,220
20241007,122700,7778167950,40650,40600,40650,40600,72
20241007,122600,7775244200,40600,40600,40650,40600,328
20241007,122500,7761918700,40650,40600,40700,40600,286
20241007,122400,7750293650,40650,40650,40650,40600,851
20241007,122300,7715700750,40650,40650,40650,40650,172
20241007,122200,7708708950,40700,40700,40700,40650,325
20241007,122100,7695481850,40650,40650,40700,40650,398
20241007,122000,7679299500,40700,40700,40700,40650,456
20241007,121900,7660744700,40650,40650,40700,40650,178
20241007,121800,7653507550,40650,40700,40700,40650,234
20241007,121700,7643993450,40700,40650,40700,40650,259
20241007,121600,7633457150,40700,40650,40700,40650,1754
20241007,121500,7562152450,40700,40700,40700,40650,306
20241007,121400,7549703100,40700,40650,40700,40650,516
20241007,121300,7528709300,40700,40650,40700,40650,218
20241007,121200,7519844450,40700,40650,40700,40650,302
20241007,121100,7507557700,40650,40700,40700,40650,337
20241007,121000,7493849450,40700,40700,40700,40650,702
20241007,120900,7465285800,40650,40650,40700,40650,949
20241007,120800,7426705850,40650,40650,40700,40650,70
20241007,120700,7423859950,40700,40700,40700,40650,323
20241007,120600,7410718750,40700,40700,40700,40650,445
20241007,120500,7392610400,40700,40700,40700,40650,528
20241007,120400,7371128450,40700,40650,40700,40650,129
20241007,120300,7365882700,40650,40650,40700,40650,262
20241007,120200,7355222850,40650,40650,40700,40650,110
20241007,120100,7350750950,40650,40700,40700,40650,1150
20241007,120000,7304000700,40650,40700,40700,40650,852
20241007,115900,7269362850,40700,40650,40700,40650,464
20241007,115800,7250491950,40600,40600,40700,40600,867
20241007,115700,7215244300,40600,40600,40650,40600,201
20241007,115600,7207081600,40600,40650,40700,40600,199
20241007,115500,7198992450,40650,40650,40700,40600,1705
20241007,115400,7129696100,40650,40650,40650,40600,349
20241007,115300,7115513800,40650,40650,40650,40600,149
20241007,115200,7109460650,40650,40650,40700,40600,1378
20241007,115100,7053442900,40600,40600,40650,40600,241
20241007,115000,7043656050,40600,40650,40650,40600,1053
20241007,114900,7000855400,40650,40600,40650,40600,351
20241007,114800,6986594950,40650,40550,40650,40550,936
20241007,114700,6948580600,40550,40550,40600,40550,158
20241007,114600,6942173550,40550,40600,40600,40550,511
20241007,114500,6921432250,40600,40550,40600,40550,593
20241007,114400,6897367250,40550,40600,40600,40550,199
20241007,114300,6889295200,40600,40600,40600,40550,1175
20241007,114200,6841590750,40550,40600,40600,40550,328
20241007,114100,6828277100,40600,40600,40600,40550,517
20241007,114000,6807297950,40600,40600,40600,40550,281
20241007,113900,6795892350,40550,40550,40600,40550,565
20241007,113800,6772961200,40550,40600,40600,40550,195
20241007,113700,6765048650,40550,40550,40550,40500,118
20241007,113600,6760264100,40500,40550,40550,40500,378
20241007,113500,6744940750,40500,40550,40600,40500,946
20241007,113400,6706581050,40600,40600,40600,40600,1226
20241007,113300,6656805450,40600,40650,40650,40600,435
20241007,113200,6639129300,40600,40650,40650,40600,422
20241007,113100,6621986050,40600,40650,40650,40600,224
20241007,113000,6612888300,40650,40600,40650,40550,333
20241007,112900,6599373150,40600,40600,40600,40550,149
20241007,112800,6593327100,40600,40550,40600,40550,901
20241007,112700,6556746750,40550,40550,40600,40550,370
20241007,112600,6541728200,40550,40600,40600,40550,570
20241007,112500,6518593800,40550,40500,40600,40500,658
20241007,112400,6491905150,40500,40550,40550,40500,816
20241007,112300,6458816550,40550,40500,40600,40500,763
20241007,112200,6427866700,40500,40500,40600,40500,91
20241007,112100,6424180900,40500,40550,40550,40500,146
20241007,112000,6418261200,40550,40600,40600,40500,691
20241007,111900,6390218800,40550,40600,40600,40550,161
20241007,111800,6383687100,40550,40600,40600,40550,769
20241007,111700,6352490300,40600,40550,40600,40550,229
20241007,111600,6343200750,40600,40600,40600,40550,372
20241007,111500,6328100650,40550,40550,40600,40500,338
20241007,111400,6314397650,40550,40500,40600,40500,366
20241007,111300,6299556650,40500,40600,40600,40500,472
20241007,111200,6280419900,40550,40550,40550,40500,346
20241007,111100,6266393950,40550,40600,40600,40500,1092
20241007,111000,6222112100,40500,40550,40600,40500,614
20241007,110900,6197218400,40500,40550,40600,40500,419
20241007,110800,6180226700,40500,40550,40600,40500,959
20241007,110700,6141339350,40550,40600,40650,40550,920
20241007,110600,6104013800,40550,40550,40600,40550,415
20241007,110500,6087177100,40550,40550,40550,40450,600
20241007,110400,6062856350,40550,40450,40550,40450,559
20241007,110300,6040214950,40450,40450,40500,40450,216
20241007,110200,6031473950,40500,40500,40500,40450,1096
20241007,110100,5987094950,40500,40450,40550,40450,1667
20241007,110000,5919584350,40500,40500,40500,40450,195
20241007,105900,5911694450,40450,40550,40600,40450,3629
20241007,105800,5764692100,40500,40550,40550,40500,308
20241007,105700,5752206200,40500,40500,40550,40500,627
20241007,105600,5726788700,40500,40500,40550,40500,489
20241007,105500,5706969200,40500,40550,40550,40500,862
20241007,105400,5672019450,40650,40550,40650,40500,504
20241007,105300,5651592700,40500,40550,40650,40500,1921
20241007,105200,5573619950,40550,40500,40600,40500,428
20241007,105100,5556260550,40500,40550,40600,40500,1355
20241007,105000,5501318050,40550,40550,40550,40500,271
20241007,104900,5490331950,40500,40550,40550,40500,1047
20241007,104800,5447880700,40600,40600,40650,40500,1519
20241007,104700,5386240400,40600,40600,40600,40550,449
20241007,104600,5368018950,40600,40550,40650,40550,1027
20241007,104500,5326323450,40550,40600,40600,40550,1673
20241007,104400,5258418400,40600,40600,40650,40600,527
20241007,104300,5237006750,40650,40650,40650,40600,429
20241007,104200,5219580450,40650,40600,40650,40600,590
20241007,104100,5195600150,40600,40600,40650,40600,504
20241007,104000,5175133650,40650,40600,40650,40600,260
20241007,103900,5164569450,40600,40650,40650,40600,436
20241007,103800,5146853300,40650,40650,40650,40600,417
20241007,103700,5129911200,40650,40650,40650,40600,317
20241007,103600,5117028450,40650,40600,40650,40600,345
20241007,103500,5103011450,40600,40600,40650,40600,1535
20241007,103400,5040681100,40600,40600,40600,40550,452
20241007,103300,5022333050,40600,40550,40600,40550,419
20241007,103200,5005326100,40550,40600,40600,40550,310
20241007,103100,4992743400,40600,40600,40600,40550,493
20241007,103000,4972734850,40600,40550,40600,40550,327
20241007,102900,4959463650,40550,40500,40550,40500,332
20241007,102800,4946004800,40500,40550,40550,40500,149
20241007,102700,4939967150,40550,40550,40600,40550,2694
20241007,102600,4830721500,40550,40550,40600,40500,1739
20241007,102500,4760192600,40550,40550,40550,40500,248
20241007,102400,4750140550,40550,40550,40550,40500,105
20241007,102300,4745885850,40550,40550,40550,40500,459
20241007,102200,4727280750,40550,40500,40550,40450,1397
20241007,102100,4670705950,40500,40450,40500,40400,2511
20241007,102000,4569107450,40450,40400,40450,40400,297
20241007,101900,4557101100,40450,40400,40450,40350,2007
20241007,101800,4476002400,40350,40350,40400,40350,343
20241007,101700,4462157450,40350,40400,40400,40350,225
20241007,101600,4453072050,40400,40400,40400,40400,1864
20241007,101500,4377766450,40400,40400,40450,40400,222
20241007,101400,4368793950,40450,40400,40450,40400,122
20241007,101300,4363863450,40450,40400,40450,40400,329
20241007,101200,4350558800,40400,40450,40450,40400,1004
20241007,101100,4309947100,40500,40450,40500,40450,213
20241007,101000,4301323650,40450,40500,40500,40450,264
20241007,100900,4290638900,40500,40500,40500,40450,184
20241007,100800,4283191350,40500,40500,40500,40450,174
20241007,100700,4276147250,40500,40450,40500,40450,1496
20241007,100600,4215626550,40500,40400,40500,40350,3305
20241007,100500,4082013100,40400,40400,40400,40350,360
20241007,100400,4067472000,40400,40350,40400,40350,243
20241007,100300,4057659250,40400,40350,40400,40350,126
20241007,100200,4052575100,40400,40400,40400,40350,175
20241007,100100,4045512250,40400,40350,40400,40350,146
20241007,100000,4039619700,40400,40400,40400,40350,137
20241007,095900,4034088000,40400,40400,40400,40350,1502
20241007,095800,3973480200,40400,40400,40400,40350,166
20241007,095700,3966776650,40400,40450,40450,40350,2362
20241007,095600,3871349800,40400,40400,40450,40400,152
20241007,095500,3865207900,40400,40350,40400,40350,182
20241007,095400,3857855150,40400,40400,40400,40350,774
20241007,095300,3826601200,40400,40350,40400,40350,323
20241007,095200,3813557300,40350,40400,40400,40350,451
20241007,095100,3795339950,40400,40400,40400,40350,230
20241007,095000,3786056700,40350,40400,40400,40350,417
20241007,094900,3769220200,40350,40350,40400,40350,252
20241007,094800,3759046800,40350,40400,40400,40350,602
20241007,094700,3734754550,40350,40400,40400,40350,417
20241007,094600,3717926150,40400,40350,40400,40300,2527
20241007,094500,3616064050,40350,40350,40350,40350,256
20241007,094400,3605734450,40300,40350,40350,40300,1789
20241007,094300,3533555650,40350,40350,40350,40300,108
20241007,094200,3529202150,40350,40400,40400,40300,995
20241007,094100,3489055200,40350,40400,40400,40350,575
20241007,094000,3465834200,40350,40400,40400,40350,851
20241007,093900,3431494200,40400,40450,40450,40350,1407
20241007,093800,3374648700,40450,40400,40450,40400,833
20241007,093700,3340987600,40400,40400,40400,40350,75
20241007,093600,3337959700,40350,40400,40500,40350,2324
20241007,093500,3244008450,40350,40400,40400,40350,411
20241007,093400,3227404150,40400,40400,40400,40350,413
20241007,093300,3210719350,40400,40300,40400,40300,1254
20241007,093200,3160138100,40300,40300,40300,40250,379
20241007,093100,3144869650,40300,40350,40350,40250,2277
20241007,093000,3053102100,40350,40350,40350,40300,630
20241007,092900,3027695500,40350,40350,40350,40300,3011
20241007,092800,2906216000,40400,40400,40400,40350,1058
20241007,092700,2863500900,40400,40350,40400,40350,420
20241007,092600,2846536450,40400,40350,40400,40300,1213
20241007,092500,2797575550,40300,40350,40350,40300,396
20241007,092400,2781601200,40300,40350,40400,40300,1896
20241007,092300,2705112800,40350,40350,40400,40350,778
20241007,092200,2673716400,40350,40450,40450,40350,3149
20241007,092100,2546591750,40450,40400,40450,40350,1706
20241007,092000,2477658100,40400,40450,40500,40400,3169
20241007,091900,2349529350,40450,40550,40550,40450,1356
20241007,091800,2294643450,40500,40550,40550,40450,1075
20241007,091700,2251120650,40550,40550,40550,40500,802
20241007,091600,2218625000,40500,40500,40550,40500,590
20241007,091500,2194724800,40500,40450,40550,40450,1214
20241007,091400,2145577000,40450,40500,40500,40450,1646
20241007,091300,2078971750,40500,40500,40500,40450,497
20241007,091200,2058846350,40500,40550,40550,40450,1039
20241007,091100,2016766450,40550,40500,40600,40500,2437
20241007,091000,1917953300,40550,40450,40550,40450,1788
20241007,090900,1845541100,40450,40400,40500,40400,3164
20241007,090800,1717646250,40400,40400,40400,40350,3041
20241007,090700,1594833900,40350,40350,40400,40350,938
20241007,090600,1556979700,40350,40450,40450,40350,615
20241007,090500,1532144700,40400,40500,40500,40350,2784
20241007,090400,1419682750,40500,40400,40550,40350,2051
20241007,090300,1336644400,40400,40400,40450,40350,2413
20241007,090200,1239189400,40450,40450,40450,40150,7901
20241007,090100,920362000,40500,40450,40550,40400,2880
20241007,090000,803846200,40550,40650,40800,40400,19796