stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192600,21004134350,30550,30550,30550,30550,59769
20240930,192500,21004134350,30550,30550,30550,30550,0
20240930,192400,21004134350,30550,30550,30550,30550,0
20240930,192300,21004134350,30550,30550,30550,30550,0
20240930,192200,21004134350,30550,30550,30550,30550,0
20240930,192100,21004134350,30550,30550,30550,30550,0
20240930,192000,21004134350,30550,30550,30550,30550,0
20240930,191900,21004134350,30550,30550,30550,30550,0
20240930,191800,21004134350,30550,30550,30550,30550,0
20240930,191700,21004134350,30550,30550,30550,30550,0
20240930,191600,21004134350,30550,30550,30550,30550,0
20240930,191500,21004134350,30550,30550,30550,30550,0
20240930,191400,21004134350,30550,30550,30550,30550,0
20240930,191300,21004134350,30550,30550,30550,30550,0
20240930,191200,21004134350,30550,30550,30550,30550,0
20240930,191100,21004134350,30550,30550,30550,30550,0
20240930,191000,21004134350,30550,30550,30550,30550,0
20240930,190900,21004134350,30550,30550,30550,30550,0
20240930,190800,21004134350,30550,30550,30550,30550,0
20240930,190700,21004134350,30550,30550,30550,30550,0
20240930,190600,21004134350,30550,30550,30550,30550,0
20240930,190500,21004134350,30550,30550,30550,30550,0
20240930,190400,21004134350,30550,30550,30550,30550,0
20240930,190300,21004134350,30550,30550,30550,30550,0
20240930,190200,21004134350,30550,30550,30550,30550,0
20240930,190100,21004134350,30550,30550,30550,30550,0
20240930,190000,21004134350,30550,30550,30550,30550,0
20240930,185900,21004134350,30550,30550,30550,30550,0
20240930,185800,21004134350,30550,30550,30550,30550,0
20240930,185700,21004134350,30550,30550,30550,30550,0
20240930,185600,21004134350,30550,30550,30550,30550,59769
20240930,185500,21004134350,30550,30550,30550,30550,0
20240930,185400,21004134350,30550,30550,30550,30550,0
20240930,185300,21004134350,30550,30550,30550,30550,0
20240930,185200,21004134350,30550,30550,30550,30550,0
20240930,185100,21004134350,30550,30550,30550,30550,0
20240930,185000,21004134350,30550,30550,30550,30550,0
20240930,184900,21004134350,30550,30550,30550,30550,0
20240930,184800,21004134350,30550,30550,30550,30550,0
20240930,184700,21004134350,30550,30550,30550,30550,0
20240930,184600,21004134350,30550,30550,30550,30550,0
20240930,184500,21004134350,30550,30550,30550,30550,0
20240930,184400,21004134350,30550,30550,30550,30550,0
20240930,184300,21004134350,30550,30550,30550,30550,0
20240930,184200,21004134350,30550,30550,30550,30550,0
20240930,184100,21004134350,30550,30550,30550,30550,0
20240930,184000,21004134350,30550,30550,30550,30550,0
20240930,183900,21004134350,30550,30550,30550,30550,0
20240930,183800,21004134350,30550,30550,30550,30550,0
20240930,183700,21004134350,30550,30550,30550,30550,0
20240930,183600,21004134350,30550,30550,30550,30550,0
20240930,183500,21004134350,30550,30550,30550,30550,0
20240930,183400,21004134350,30550,30550,30550,30550,0
20240930,183300,21004134350,30550,30550,30550,30550,0
20240930,183200,21004134350,30550,30550,30550,30550,0
20240930,183100,21004134350,30550,30550,30550,30550,0
20240930,183000,21004134350,30550,30550,30550,30550,0
20240930,182900,21004134350,30550,30550,30550,30550,0
20240930,182800,21004134350,30550,30550,30550,30550,0
20240930,182700,21004134350,30550,30550,30550,30550,0
20240930,182600,21004134350,30550,30550,30550,30550,59769
20240930,182500,21004134350,30550,30550,30550,30550,0
20240930,182400,21004134350,30550,30550,30550,30550,0
20240930,182300,21004134350,30550,30550,30550,30550,0
20240930,182200,21004134350,30550,30550,30550,30550,0
20240930,182100,21004134350,30550,30550,30550,30550,0
20240930,182000,21004134350,30550,30550,30550,30550,0
20240930,181900,21004134350,30550,30550,30550,30550,0
20240930,181800,21004134350,30550,30550,30550,30550,0
20240930,181700,21004134350,30550,30550,30550,30550,0
20240930,181600,21004134350,30550,30550,30550,30550,0
20240930,181500,21004134350,30550,30550,30550,30550,0
20240930,181400,21004134350,30550,30550,30550,30550,0
20240930,181300,21004134350,30550,30550,30550,30550,0
20240930,181200,21004134350,30550,30550,30550,30550,0
20240930,181100,21004134350,30550,30550,30550,30550,0
20240930,181000,21004134350,30550,30550,30550,30550,0
20240930,180900,21004134350,30550,30550,30550,30550,0
20240930,180800,21004134350,30550,30550,30550,30550,0
20240930,180700,21004134350,30550,30550,30550,30550,0
20240930,180600,21004134350,30550,30550,30550,30550,0
20240930,180500,21004134350,30550,30550,30550,30550,0
20240930,180400,21004134350,30550,30550,30550,30550,0
20240930,180300,21004134350,30550,30550,30550,30550,0
20240930,180200,21004134350,30550,30550,30550,30550,0
20240930,180100,21004134350,30550,30550,30550,30550,0
20240930,180000,21004134350,30550,30550,30550,30550,0
20240930,175900,21004134350,30550,30550,30550,30550,0
20240930,175800,21004134350,30550,30550,30550,30550,0
20240930,175700,21004134350,30550,30550,30550,30550,0
20240930,175600,21004134350,30550,30550,30550,30550,59769
20240930,175500,21004134350,30550,30550,30550,30550,0
20240930,175400,21004134350,30550,30550,30550,30550,0
20240930,175300,21004134350,30550,30550,30550,30550,0
20240930,175200,21004134350,30550,30550,30550,30550,0
20240930,175100,21004134350,30550,30550,30550,30550,0
20240930,175000,21004134350,30550,30550,30550,30550,0
20240930,174900,21004134350,30550,30550,30550,30550,0
20240930,174800,21004134350,30550,30550,30550,30550,0
20240930,174700,21004134350,30550,30550,30550,30550,0
20240930,174600,21004134350,30550,30550,30550,30550,0
20240930,174500,21004134350,30550,30550,30550,30550,0
20240930,174400,21004134350,30550,30550,30550,30550,0
20240930,174300,21004134350,30550,30550,30550,30550,0
20240930,174200,21004134350,30550,30550,30550,30550,0
20240930,174100,21004134350,30550,30550,30550,30550,0
20240930,174000,21004134350,30550,30550,30550,30550,0
20240930,173900,21004134350,30550,30550,30550,30550,0
20240930,173800,21004134350,30550,30550,30550,30550,0
20240930,173700,21004134350,30550,30550,30550,30550,0
20240930,173600,21004134350,30550,30550,30550,30550,0
20240930,173500,21004134350,30550,30550,30550,30550,0
20240930,173400,21004134350,30550,30550,30550,30550,0
20240930,173300,21004134350,30550,30550,30550,30550,0
20240930,173200,21004134350,30550,30550,30550,30550,0
20240930,173100,21004134350,30550,30550,30550,30550,0
20240930,173000,21004134350,30550,30550,30550,30550,0
20240930,172900,21004134350,30550,30550,30550,30550,0
20240930,172800,21004134350,30550,30550,30550,30550,0
20240930,172700,21004134350,30550,30550,30550,30550,0
20240930,172600,21004134350,30550,30550,30550,30550,59769
20240930,172500,21004134350,30550,30550,30550,30550,0
20240930,172400,21004134350,30550,30550,30550,30550,0
20240930,172300,21004134350,30550,30550,30550,30550,0
20240930,172200,21004134350,30550,30550,30550,30550,0
20240930,172100,21004134350,30550,30550,30550,30550,0
20240930,172000,21004134350,30550,30550,30550,30550,0
20240930,171900,21004134350,30550,30550,30550,30550,0
20240930,171800,21004134350,30550,30550,30550,30550,0
20240930,171700,21004134350,30550,30550,30550,30550,0
20240930,171600,21004134350,30550,30550,30550,30550,0
20240930,171500,21004134350,30550,30550,30550,30550,0
20240930,171400,21004134350,30550,30550,30550,30550,0
20240930,171300,21004134350,30550,30550,30550,30550,0
20240930,171200,21004134350,30550,30550,30550,30550,0
20240930,171100,21004134350,30550,30550,30550,30550,0
20240930,171000,21004134350,30550,30550,30550,30550,0
20240930,170900,21004134350,30550,30550,30550,30550,0
20240930,170800,21004134350,30550,30550,30550,30550,0
20240930,170700,21004134350,30550,30550,30550,30550,0
20240930,170600,21004134350,30550,30550,30550,30550,0
20240930,170500,21004134350,30550,30550,30550,30550,0
20240930,170400,21004134350,30550,30550,30550,30550,0
20240930,170300,21004134350,30550,30550,30550,30550,0
20240930,170200,21004134350,30550,30550,30550,30550,0
20240930,170100,21004134350,30550,30550,30550,30550,0
20240930,170000,21004134350,30550,30550,30550,30550,0
20240930,165900,21004134350,30550,30550,30550,30550,0
20240930,165800,21004134350,30550,30550,30550,30550,0
20240930,165700,21004134350,30550,30550,30550,30550,0
20240930,165600,21004134350,30550,30550,30550,30550,59769
20240930,165500,21004134350,30550,30550,30550,30550,0
20240930,165400,21004134350,30550,30550,30550,30550,0
20240930,165300,21004134350,30550,30550,30550,30550,0
20240930,165200,21004134350,30550,30550,30550,30550,0
20240930,165100,21004134350,30550,30550,30550,30550,0
20240930,165000,21004134350,30550,30550,30550,30550,0
20240930,164900,21004134350,30550,30550,30550,30550,0
20240930,164800,21004134350,30550,30550,30550,30550,0
20240930,164700,21004134350,30550,30550,30550,30550,0
20240930,164600,21004134350,30550,30550,30550,30550,0
20240930,164500,21004134350,30550,30550,30550,30550,0
20240930,164400,21004134350,30550,30550,30550,30550,0
20240930,164300,21004134350,30550,30550,30550,30550,0
20240930,164200,21004134350,30550,30550,30550,30550,0
20240930,164100,21004134350,30550,30550,30550,30550,0
20240930,164000,21004134350,30550,30550,30550,30550,0
20240930,163900,21004134350,30550,30550,30550,30550,0
20240930,163800,21004134350,30550,30550,30550,30550,0
20240930,163700,21004134350,30550,30550,30550,30550,0
20240930,163600,21004134350,30550,30550,30550,30550,0
20240930,163500,21004134350,30550,30550,30550,30550,0
20240930,163400,21004134350,30550,30550,30550,30550,0
20240930,163300,21004134350,30550,30550,30550,30550,0
20240930,163200,21004134350,30550,30550,30550,30550,0
20240930,163100,21004134350,30550,30550,30550,30550,0
20240930,163000,21004134350,30550,30550,30550,30550,0
20240930,162900,21004134350,30550,30550,30550,30550,0
20240930,162800,21004134350,30550,30550,30550,30550,0
20240930,162700,21004134350,30550,30550,30550,30550,0
20240930,162600,21004134350,30550,30550,30550,30550,59769
20240930,162500,21004134350,30550,30550,30550,30550,0
20240930,162400,21004134350,30550,30550,30550,30550,0
20240930,162300,21004134350,30550,30550,30550,30550,0
20240930,162200,21004134350,30550,30550,30550,30550,0
20240930,162100,21004134350,30550,30550,30550,30550,0
20240930,162000,21004134350,30550,30550,30550,30550,0
20240930,161900,21004134350,30550,30550,30550,30550,0
20240930,161800,21004134350,30550,30550,30550,30550,0
20240930,161700,21004134350,30550,30550,30550,30550,0
20240930,161600,21004134350,30550,30550,30550,30550,0
20240930,161500,21004134350,30550,30550,30550,30550,0
20240930,161400,21004134350,30550,30550,30550,30550,0
20240930,161300,21004134350,30550,30550,30550,30550,0
20240930,161200,21004134350,30550,30550,30550,30550,0
20240930,161100,21004134350,30550,30550,30550,30550,0
20240930,161000,21004134350,30550,30550,30550,30550,0
20240930,160900,21004134350,30550,30550,30550,30550,0
20240930,160800,21004134350,30550,30550,30550,30550,0
20240930,160700,21004134350,30550,30550,30550,30550,0
20240930,160600,21004134350,30550,30550,30550,30550,0
20240930,160500,21004134350,30550,30550,30550,30550,0
20240930,160400,21004134350,30550,30550,30550,30550,0
20240930,160300,21004134350,30550,30550,30550,30550,0
20240930,160200,21004134350,30550,30550,30550,30550,0
20240930,160100,21004134350,30550,30550,30550,30550,0
20240930,160000,21004134350,30550,30550,30550,30550,0
20240930,155900,21004134350,30550,30550,30550,30550,0
20240930,155800,21004134350,30550,30550,30550,30550,0
20240930,155700,21004134350,30550,30550,30550,30550,0
20240930,155600,21004134350,30550,30550,30550,30550,59769
20240930,155500,21004134350,30550,30550,30550,30550,0
20240930,155400,21004134350,30550,30550,30550,30550,0
20240930,155300,21004134350,30550,30550,30550,30550,0
20240930,155200,21004134350,30550,30550,30550,30550,0
20240930,155100,21004134350,30550,30550,30550,30550,0
20240930,155000,21004134350,30550,30550,30550,30550,0
20240930,154900,21004134350,30550,30550,30550,30550,0
20240930,154800,21004134350,30550,30550,30550,30550,0
20240930,154700,21004134350,30550,30550,30550,30550,0
20240930,154600,21004134350,30550,30550,30550,30550,0
20240930,154500,21004134350,30550,30550,30550,30550,0
20240930,154400,21004134350,30550,30550,30550,30550,0
20240930,154300,21004134350,30550,30550,30550,30550,0
20240930,154200,21004134350,30550,30550,30550,30550,0
20240930,154100,21004134350,30550,30550,30550,30550,0
20240930,154000,21004134350,30550,30550,30550,30550,0
20240930,153900,21004134350,30550,30550,30550,30550,0
20240930,153800,21004134350,30550,30550,30550,30550,0
20240930,153700,21004134350,30550,30550,30550,30550,0
20240930,153600,21004134350,30550,30550,30550,30550,0
20240930,153500,21004134350,30550,30550,30550,30550,0
20240930,153400,21004134350,30550,30550,30550,30550,0
20240930,153300,21004134350,30550,30550,30550,30550,0
20240930,153200,21004134350,30550,30550,30550,30550,0
20240930,153100,21004134350,30550,30550,30550,30550,0
20240930,153000,21004134350,30550,30550,30550,30550,59769
20240930,152900,19178191400,30700,30700,30700,30700,0
20240930,152800,19178191400,30700,30700,30700,30700,0
20240930,152700,19178191400,30700,30700,30700,30700,0
20240930,152600,19178191400,30700,30700,30700,30700,0
20240930,152500,19178191400,30700,30700,30700,30700,0
20240930,152400,19178191400,30700,30700,30700,30700,0
20240930,152300,19178191400,30700,30700,30700,30700,0
20240930,152200,19178191400,30700,30700,30700,30700,0
20240930,152100,19178191400,30700,30700,30700,30700,0
20240930,152000,19178191400,30700,30700,30700,30700,0
20240930,151900,19178191400,30700,30700,30700,30650,530
20240930,151800,19161924350,30700,30700,30700,30650,628
20240930,151700,19142658550,30650,30700,30700,30650,1020
20240930,151600,19111352900,30650,30600,30700,30600,1715
20240930,151500,19058789650,30600,30650,30650,30600,813
20240930,151400,19033896800,30650,30650,30650,30600,1017
20240930,151300,19002737150,30650,30650,30650,30600,655
20240930,151200,18982669200,30650,30650,30650,30600,360
20240930,151100,18971637350,30600,30650,30650,30600,699
20240930,151000,18950217450,30600,30600,30650,30600,867
20240930,150900,18923673650,30600,30600,30650,30600,397
20240930,150800,18911515900,30600,30650,30700,30600,3017
20240930,150700,18819134250,30650,30700,30700,30600,3863
20240930,150600,18700709850,30700,30650,30700,30650,1037
20240930,150500,18668923150,30700,30700,30700,30650,4063
20240930,150400,18544372600,30650,30700,30700,30650,416
20240930,150300,18531616150,30700,30650,30700,30650,610
20240930,150200,18512909700,30650,30700,30700,30650,139
20240930,150100,18508648300,30650,30700,30700,30650,856
20240930,150000,18482403750,30700,30650,30700,30650,397
20240930,145900,18470226250,30650,30700,30700,30650,648
20240930,145800,18450336050,30700,30700,30700,30650,172
20240930,145700,18445057550,30650,30700,30700,30650,4029
20240930,145600,18321442750,30700,30650,30700,30650,854
20240930,145500,18295257900,30650,30700,30700,30650,2222
20240930,145400,18227051350,30700,30700,30750,30700,1554
20240930,145300,18179340500,30700,30800,30800,30700,2559
20240930,145200,18100654900,30750,30800,30800,30750,1642
20240930,145100,18050129800,30750,30800,30800,30750,350
20240930,145000,18039363700,30750,30750,30800,30750,87
20240930,144900,18036687500,30800,30750,30800,30700,173
20240930,144800,18031367050,30800,30800,30850,30700,12908
20240930,144700,17634424400,30850,30850,30900,30750,6345
20240930,144600,17438944200,30850,30800,30900,30800,2061
20240930,144500,17375363500,30800,30800,30850,30800,177
20240930,144400,17369907450,30800,30800,30850,30800,783
20240930,144300,17345770050,30800,30900,30900,30800,373
20240930,144200,17334255400,30850,30850,30850,30800,1381
20240930,144100,17291663750,30850,30850,30850,30800,632
20240930,144000,17272194200,30850,30800,30850,30800,164
20240930,143900,17267140250,30850,30800,30850,30800,238
20240930,143800,17259805000,30850,30800,30850,30800,86
20240930,143700,17257155150,30800,30850,30900,30800,563
20240930,143600,17239794850,30850,30800,30900,30800,1341
20240930,143500,17198421300,30800,30800,30850,30800,1088
20240930,143400,17164872700,30800,30850,30900,30800,1045
20240930,143300,17132639400,30850,30900,30900,30850,175
20240930,143200,17127240200,30900,30850,30900,30850,305
20240930,143100,17117830150,30850,30850,30900,30850,540
20240930,143000,17101170300,30850,30800,30850,30800,1991
20240930,142900,17039759950,30800,30800,30850,30800,579
20240930,142800,17021925700,30800,30850,30850,30800,914
20240930,142700,16993744350,30800,30800,30850,30800,74
20240930,142600,16991463500,30800,30800,30850,30800,107
20240930,142500,16988167100,30800,30850,30850,30800,137
20240930,142400,16983946650,30800,30750,30850,30750,5554
20240930,142300,16813140300,30800,30750,30800,30750,73
20240930,142200,16810894700,30800,30800,30800,30750,463
20240930,142100,16796656400,30750,30800,30800,30750,493
20240930,142000,16781496600,30750,30800,30800,30750,1447
20240930,141900,16736930850,30800,30800,30850,30750,1247
20240930,141800,16698514450,30750,30800,30800,30750,1261
20240930,141700,16659688350,30750,30800,30800,30750,536
20240930,141600,16643192300,30800,30750,30800,30750,265
20240930,141500,16635041950,30750,30800,30800,30750,1758
20240930,141400,16580900350,30850,30800,30850,30800,537
20240930,141300,16564341400,30800,30800,30850,30800,718
20240930,141200,16542201950,30800,30800,30800,30800,38
20240930,141100,16541031550,30800,30800,30850,30800,1230
20240930,141000,16503097550,30800,30800,30850,30800,764
20240930,140900,16479566300,30800,30800,30800,30750,1043
20240930,140800,16447444200,30750,30750,30750,30750,134
20240930,140700,16443323700,30750,30750,30800,30750,385
20240930,140600,16431477750,30800,30750,30800,30700,497
20240930,140500,16416195750,30750,30700,30750,30700,761
20240930,140400,16392796950,30700,30700,30750,30700,181
20240930,140300,16387234750,30700,30700,30700,30700,411
20240930,140200,16374617050,30700,30700,30750,30700,224
20240930,140100,16367739400,30750,30700,30750,30700,471
20240930,140000,16353279450,30700,30750,30800,30700,2083
20240930,135900,16289182400,30750,30700,30750,30650,895
20240930,135800,16261707450,30750,30700,30750,30700,266
20240930,135700,16253541000,30700,30700,30750,30700,183
20240930,135600,16247922700,30700,30700,30750,30700,133
20240930,135500,16243838500,30700,30650,30750,30650,1134
20240930,135400,16209023750,30700,30650,30700,30650,348
20240930,135300,16198354950,30650,30650,30700,30650,394
20240930,135200,16186276150,30650,30650,30700,30650,474
20240930,135100,16171743650,30650,30700,30700,30650,785
20240930,135000,16147652850,30700,30750,30750,30700,3658
20240930,134900,16035344900,30700,30700,30750,30700,114
20240930,134800,16031844850,30700,30700,30750,30700,56
20240930,134700,16030125600,30700,30700,30700,30700,307
20240930,134600,16020700700,30700,30750,30750,30700,824
20240930,134500,15995363700,30800,30750,30800,30750,339
20240930,134400,15984939100,30750,30750,30750,30750,92
20240930,134300,15982110100,30750,30750,30750,30750,203
20240930,134200,15975867850,30750,30700,30750,30700,402
20240930,134100,15963509400,30700,30750,30750,30700,137
20240930,134000,15959301850,30700,30700,30750,30700,755
20240930,133900,15936114100,30700,30700,30750,30700,372
20240930,133800,15924681100,30700,30700,30750,30700,168
20240930,133700,15919523450,30750,30750,30750,30700,129
20240930,133600,15915560150,30700,30700,30700,30700,57
20240930,133500,15913810250,30700,30700,30750,30700,89
20240930,133400,15911077650,30750,30750,30750,30700,251
20240930,133300,15903365750,30700,30700,30750,30700,251
20240930,133200,15895656700,30700,30750,30750,30700,438
20240930,133100,15882209650,30750,30750,30750,30700,252
20240930,133000,15874464550,30700,30700,30750,30700,1378
20240930,132900,15832115700,30700,30750,30750,30700,160
20240930,132800,15827200600,30750,30750,30800,30750,383
20240930,132700,15815418350,30750,30750,30800,30750,178
20240930,132600,15809943500,30750,30750,30800,30750,155
20240930,132500,15805176300,30750,30750,30800,30750,771
20240930,132400,15781468000,30700,30750,30800,30700,430
20240930,132300,15768248300,30750,30750,30800,30750,230
20240930,132200,15761175300,30750,30750,30800,30750,1865
20240930,132100,15703804500,30750,30800,30800,30750,102
20240930,132000,15700667250,30800,30750,30800,30750,273
20240930,131900,15692261000,30800,30800,30800,30750,374
20240930,131800,15680748100,30750,30800,30800,30750,251
20240930,131700,15673020600,30800,30750,30850,30750,1534
20240930,131600,15625780700,30750,30750,30800,30750,95
20240930,131500,15622857850,30750,30850,30850,30750,615
20240930,131400,15603917850,30800,30850,30850,30800,2346
20240930,131300,15531554450,30900,30850,30900,30850,57
20240930,131200,15529795950,30850,30850,30900,30850,1928
20240930,131100,15470299350,30850,30900,30900,30850,377
20240930,131000,15458650750,30850,30900,30900,30850,432
20240930,130900,15445307700,30850,30900,30900,30850,50
20240930,130800,15443765100,30850,30850,30900,30850,164
20240930,130700,15438703200,30850,30950,30950,30850,1822
20240930,130600,15382409100,30900,30900,30950,30900,316
20240930,130500,15372638150,30900,30950,30950,30900,173
20240930,130400,15367292050,30950,30900,30950,30850,1704
20240930,130300,15314639650,30900,30950,30950,30850,1649
20240930,130200,15263673750,30900,30850,30900,30850,1986
20240930,130100,15202315700,30850,30800,30850,30800,2039
20240930,130000,15139468600,30800,30800,30850,30800,392
20240930,125900,15127376150,30850,30800,30850,30800,778
20240930,125800,15103383650,30800,30800,30850,30800,223
20240930,125700,15096511200,30850,30800,30850,30800,1054
20240930,125600,15064036450,30800,30750,30800,30750,658
20240930,125500,15043786250,30750,30750,30800,30750,195
20240930,125400,15037789650,30800,30800,30800,30750,136
20240930,125300,15033600900,30800,30750,30800,30750,404
20240930,125200,15021160850,30750,30800,30800,30750,628
20240930,125100,15001847300,30800,30800,30800,30750,254
20240930,125000,14994024850,30800,30750,30800,30750,307
20240930,124900,14984571200,30800,30750,30800,30750,566
20240930,124800,14967141900,30800,30800,30800,30750,4149
20240930,124700,14839353400,30800,30750,30800,30700,1116
20240930,124600,14805028550,30750,30700,30750,30700,167
20240930,124500,14799895500,30700,30750,30750,30700,335
20240930,124400,14789609950,30700,30750,30750,30700,60
20240930,124300,14787767600,30750,30750,30750,30700,148
20240930,124200,14783218650,30700,30700,30750,30700,435
20240930,124100,14769846050,30750,30750,30750,30700,97
20240930,124000,14766865250,30750,30750,30750,30700,205
20240930,123900,14760563600,30750,30750,30750,30700,370
20240930,123800,14749188200,30750,30700,30750,30700,89
20240930,123700,14746455050,30700,30700,30750,30700,92
20240930,123600,14743629350,30700,30750,30750,30700,122
20240930,123500,14739880000,30750,30700,30750,30700,302
20240930,123400,14730605100,30750,30700,30750,30700,330
20240930,123300,14720459800,30700,30700,30750,30700,56
20240930,123200,14718740300,30700,30700,30750,30650,826
20240930,123100,14693383900,30700,30700,30750,30650,910
20240930,123000,14665436200,30650,30700,30700,30650,67
20240930,122900,14663380950,30700,30700,30700,30650,792
20240930,122800,14639070700,30700,30750,30750,30700,1677
20240930,122700,14587582300,30700,30700,30700,30650,451
20240930,122600,14573739050,30700,30700,30700,30650,1176
20240930,122500,14537638200,30650,30700,30700,30650,485
20240930,122400,14522762850,30650,30700,30700,30650,189
20240930,122300,14516965350,30700,30750,30750,30700,948
20240930,122200,14487861450,30750,30700,30750,30700,134
20240930,122100,14483744200,30700,30700,30750,30700,260
20240930,122000,14475762150,30700,30700,30700,30650,4263
20240930,121900,14344889400,30750,30700,30750,30700,257
20240930,121800,14336998700,30700,30700,30750,30700,110
20240930,121700,14333621300,30700,30750,30750,30700,270
20240930,121600,14325322350,30750,30750,30750,30700,1403
20240930,121500,14282180800,30750,30700,30750,30700,110
20240930,121400,14278803550,30750,30750,30750,30700,915
20240930,121300,14250668650,30750,30700,30750,30700,1760
20240930,121200,14196549900,30750,30800,30800,30700,752
20240930,121100,14173441900,30750,30750,30800,30750,94
20240930,121000,14170551300,30750,30700,30750,30700,1456
20240930,120900,14125788400,30700,30700,30750,30700,1436
20240930,120800,14081653700,30700,30750,30750,30700,147
20240930,120700,14077137650,30700,30700,30700,30650,243
20240930,120600,14069678250,30700,30700,30750,30650,1378
20240930,120500,14027375450,30750,30750,30750,30700,247
20240930,120400,14019781650,30750,30700,30750,30700,130
20240930,120300,14015787450,30700,30700,30700,30700,89
20240930,120200,14013055150,30700,30750,30750,30700,64
20240930,120100,14011090300,30700,30700,30700,30700,50
20240930,120000,14009555300,30700,30700,30750,30700,261
20240930,115900,14001537550,30700,30750,30750,30700,138
20240930,115800,13997298950,30750,30750,30750,30700,187
20240930,115700,13991551300,30750,30750,30750,30700,117
20240930,115600,13987954900,30700,30750,30750,30700,285
20240930,115500,13979204400,30750,30700,30750,30700,208
20240930,115400,13972811100,30700,30700,30700,30650,5605
20240930,115300,13800749500,30750,30700,30800,30700,287
20240930,115200,13791923150,30750,30750,30750,30700,286
20240930,115100,13783130600,30750,30750,30750,30700,278
20240930,115000,13774587450,30750,30700,30750,30700,109
20240930,114900,13771239400,30700,30700,30750,30700,121
20240930,114800,13767523400,30700,30750,30750,30700,413
20240930,114700,13754825750,30750,30700,30750,30700,414
20240930,114600,13742097000,30700,30700,30700,30700,157
20240930,114500,13737277100,30700,30750,30750,30700,253
20240930,114400,13729502350,30750,30700,30750,30700,133
20240930,114300,13725413300,30750,30750,30800,30700,396
20240930,114200,13713240400,30750,30700,30750,30700,666
20240930,114100,13692766900,30700,30700,30750,30700,417
20240930,114000,13679948350,30700,30700,30750,30700,482
20240930,113900,13665133200,30700,30700,30750,30700,239
20240930,113800,13657795850,30700,30750,30750,30700,195
20240930,113700,13651803650,30700,30750,30750,30700,285
20240930,113600,13643045350,30750,30700,30750,30700,18
20240930,113500,13642492700,30700,30700,30750,30700,163
20240930,113400,13637483600,30750,30750,30750,30700,2667
20240930,113300,13555487400,30750,30800,30800,30750,892
20240930,113200,13528014650,30750,30800,30800,30750,183
20240930,113100,13522386850,30800,30750,30800,30750,218
20240930,113000,13515677400,30750,30700,30750,30700,1545
20240930,112900,13468174300,30700,30750,30750,30700,222
20240930,112800,13461350500,30700,30700,30750,30700,125
20240930,112700,13457511050,30700,30650,30700,30650,759
20240930,112600,13434210500,30700,30650,30700,30650,128
20240930,112500,13430283500,30700,30700,30700,30650,370
20240930,112400,13418925900,30700,30650,30700,30650,581
20240930,112300,13401098700,30650,30650,30700,30650,2795
20240930,112200,13315431450,30650,30700,30700,30650,81
20240930,112100,13312947400,30750,30700,30750,30700,968
20240930,112000,13283229450,30700,30700,30750,30700,814
20240930,111900,13258239600,30700,30700,30750,30650,1089
20240930,111800,13224805000,30700,30700,30750,30700,2623
20240930,111700,13144278750,30700,30700,30700,30700,52
20240930,111600,13142682350,30700,30700,30750,30700,2100
20240930,111500,13078212300,30700,30650,30700,30650,996
20240930,111400,13047681900,30700,30700,30700,30650,847
20240930,111300,13021690200,30650,30650,30650,30650,1039
20240930,111200,12989844850,30650,30650,30650,30650,3176
20240930,111100,12892500450,30600,30600,30650,30600,329
20240930,111000,12882432550,30600,30600,30650,30600,512
20240930,110900,12866763200,30600,30650,30650,30600,1342
20240930,110800,12825695450,30650,30650,30650,30650,1586
20240930,110700,12777084550,30650,30650,30700,30600,1609
20240930,110600,12727786450,30650,30650,30700,30650,3422
20240930,110500,12622894650,30700,30650,30700,30650,260
20240930,110400,12614923950,30650,30650,30700,30650,376
20240930,110300,12603398450,30700,30650,30700,30650,542
20240930,110200,12586784550,30650,30650,30700,30650,178
20240930,110100,12581328300,30650,30700,30750,30650,905
20240930,110000,12553548500,30700,30650,30750,30650,2229
20240930,105900,12485120550,30700,30700,30700,30650,1367
20240930,105800,12443154650,30700,30650,30750,30650,1947
20240930,105700,12383378400,30700,30700,30700,30650,946
20240930,105600,12354336250,30700,30750,30750,30700,239
20240930,105500,12346991100,30750,30700,30750,30700,1343
20240930,105400,12305760700,30700,30700,30700,30700,1908
20240930,105300,12247185100,30700,30700,30750,30700,664
20240930,105200,12226800250,30700,30750,30750,30700,2442
20240930,105100,12151830100,30700,30750,30800,30700,1386
20240930,105000,12109230700,30750,30800,30800,30750,995
20240930,104900,12078611400,30750,30800,30800,30750,3558
20240930,104800,11969058800,30800,30850,30850,30800,1517
20240930,104700,11922268700,30850,30900,30900,30850,728
20240930,104600,11899790700,30900,30850,30900,30800,1046
20240930,104500,11867520250,30850,30850,30850,30800,271
20240930,104400,11859160300,30850,30800,30850,30800,324
20240930,104300,11849179450,30800,30800,30850,30800,3760
20240930,104200,11733371350,30800,30850,30850,30800,5201
20240930,104100,11573112100,30850,30900,30900,30850,274
20240930,104000,11564653850,30850,30900,30900,30850,294
20240930,103900,11555581200,30850,30850,30900,30850,38
20240930,103800,11554408750,30900,30900,30950,30900,729
20240930,103700,11531882450,30950,30950,30950,30900,609
20240930,103600,11513063200,30950,30900,30950,30850,1730
20240930,103500,11459600000,30950,30950,30950,30900,113
20240930,103400,11456104050,30900,30950,30950,30900,472
20240930,103300,11441513650,30900,30900,30950,30850,1090
20240930,103200,11407832900,30850,30900,30900,30850,329
20240930,103100,11397673850,30850,30850,30900,30850,1054
20240930,103000,11365154500,30850,30900,30900,30850,89
20240930,102900,11362406150,30900,30850,30900,30850,4436
20240930,102800,11225535050,30850,30850,30900,30850,1355
20240930,102700,11183732550,30850,30850,30850,30800,900
20240930,102600,11155997650,30800,30850,30900,30800,5092
20240930,102500,10998911900,30850,30900,30900,30850,337
20240930,102400,10988503850,30900,30900,30900,30850,358
20240930,102300,10977451750,30900,30900,30900,30850,647
20240930,102200,10957465700,30900,30900,30900,30850,404
20240930,102100,10945001200,30900,30850,30900,30850,1175
20240930,102000,10908749500,30850,30850,30900,30850,840
20240930,101900,10882835250,30850,30900,30900,30850,409
20240930,101800,10870202000,30900,30850,30900,30850,199
20240930,101700,10864060250,30850,30900,30900,30850,1539
20240930,101600,10816574050,30850,30850,30900,30850,363
20240930,101500,10805375350,30850,30850,30900,30850,1294
20240930,101400,10765438350,30850,30900,30950,30850,1628
20240930,101300,10715147600,30900,30950,30950,30900,6788
20240930,101200,10505383000,30900,30950,31000,30900,2806
20240930,101100,10418537800,31000,31050,31050,31000,3645
20240930,101000,10305537750,31000,31050,31100,31000,1407
20240930,100900,10261849150,31100,31100,31100,31050,1554
20240930,100800,10213520250,31100,31000,31100,31000,2619
20240930,100700,10132200700,31050,31000,31050,30950,1090
20240930,100600,10098404000,31000,30950,31000,30900,3136
20240930,100500,10001235450,30950,30900,30950,30900,290
20240930,100400,9992267350,30900,31000,31000,30900,4768
20240930,100300,9844694250,30950,30950,31000,30950,935
20240930,100200,9815724000,31000,30950,31000,30950,406
20240930,100100,9803149800,30950,30950,31000,30950,663
20240930,100000,9782614950,30950,30950,31000,30950,508
20240930,095900,9766892300,30950,30950,31000,30900,1413
20240930,095800,9723160550,30900,30950,30950,30900,468
20240930,095700,9708691550,30950,30950,30950,30900,678
20240930,095600,9687734750,30900,30950,30950,30900,576
20240930,095500,9669926000,30950,30900,30950,30900,1631
20240930,095400,9619494200,30950,30900,30950,30900,832
20240930,095300,9593763050,30900,30900,30950,30900,279
20240930,095200,9585140500,30900,30900,30950,30900,1032
20240930,095100,9553232500,30950,30900,31000,30900,1384
20240930,095000,9510404350,30900,30900,30950,30900,516
20240930,094900,9494452900,30900,30950,30950,30900,3503
20240930,094800,9386082400,30950,31000,31000,30950,3023
20240930,094700,9292427850,31000,31100,31100,31000,3791
20240930,094600,9174655050,31100,31100,31150,31100,910
20240930,094500,9146350150,31100,31200,31250,31100,4582
20240930,094400,9003514450,31250,31250,31300,31200,1549
20240930,094300,8955116450,31250,31350,31350,31250,9134
20240930,094200,8669118000,31350,31250,31350,31200,20964
20240930,094100,8013082650,31250,31250,31250,31200,954
20240930,094000,7983301150,31250,31200,31250,31200,1800
20240930,093900,7927082500,31250,31200,31250,31150,6114
20240930,093800,7736345250,31200,31100,31200,31100,14073
20240930,093700,7297811800,31100,31050,31150,31050,7868
20240930,093600,7053205500,31050,31000,31100,31000,3089
20240930,093500,6957288200,31000,31050,31050,31000,697
20240930,093400,6935670550,31050,31000,31050,31000,1191
20240930,093300,6898705200,31050,31050,31050,31000,1074
20240930,093200,6865376900,31000,31050,31050,31000,1387
20240930,093100,6822326700,31050,31050,31050,31000,1790
20240930,093000,6766813350,31000,31000,31050,30950,2222
20240930,092900,6697948050,30950,30950,31000,30950,560
20240930,092800,6680604100,31000,31050,31050,30950,4539
20240930,092700,6539899050,31050,31000,31050,31000,1837
20240930,092600,6482863000,31050,31000,31050,31000,1490
20240930,092500,6436665250,31000,31000,31050,31000,1620
20240930,092400,6386440250,31000,30950,31000,30950,2385
20240930,092300,6312537050,30950,30900,30950,30900,2034
20240930,092200,6249611450,30900,30900,31000,30900,3330
20240930,092100,6146566700,30850,30900,30950,30850,7389
20240930,092000,5918211350,30900,30950,31000,30900,2057
20240930,091900,5854553750,31000,30950,31000,30950,4326
20240930,091800,5720558800,30950,31100,31100,30950,11641
20240930,091700,5359083350,31150,31100,31150,31100,1755
20240930,091600,5304461650,31100,31150,31200,31100,2946
20240930,091500,5212696800,31200,31150,31200,31100,3843
20240930,091400,5092967300,31100,31150,31200,31100,4542
20240930,091300,4951552450,31150,31100,31150,31100,2654
20240930,091200,4868908700,31150,31200,31250,31100,2883
20240930,091100,4779053550,31200,31150,31250,31100,16193
20240930,091000,4274353600,31100,31100,31150,31050,6912
20240930,090900,4059465350,31100,31150,31150,31100,6130
20240930,090800,3868664800,31200,31000,31200,31000,26839
20240930,090700,3034797050,31000,30950,31000,30900,2918
20240930,090600,2944442000,30950,30900,31000,30850,11409
20240930,090500,2591696800,30900,30900,30950,30850,2999
20240930,090400,2499004550,30950,30950,31050,30950,6599
20240930,090300,2294497450,31000,30800,31000,30800,6837
20240930,090200,2083055950,30800,31000,31050,30800,16954
20240930,090100,1557982050,30950,31000,31100,30900,14146
20240930,090000,1119424650,31050,30800,31100,30800,35960