stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193300,28948556700,31000,31000,31000,31000,28128
20241007,193200,28948556700,31000,31000,31000,31000,0
20241007,193100,28948556700,31000,31000,31000,31000,0
20241007,193000,28948556700,31000,31000,31000,31000,0
20241007,192900,28948556700,31000,31000,31000,31000,0
20241007,192800,28948556700,31000,31000,31000,31000,0
20241007,192700,28948556700,31000,31000,31000,31000,0
20241007,192600,28948556700,31000,31000,31000,31000,0
20241007,192500,28948556700,31000,31000,31000,31000,0
20241007,192400,28948556700,31000,31000,31000,31000,0
20241007,192300,28948556700,31000,31000,31000,31000,0
20241007,192200,28948556700,31000,31000,31000,31000,0
20241007,192100,28948556700,31000,31000,31000,31000,0
20241007,192000,28948556700,31000,31000,31000,31000,0
20241007,191900,28948556700,31000,31000,31000,31000,0
20241007,191800,28948556700,31000,31000,31000,31000,0
20241007,191700,28948556700,31000,31000,31000,31000,0
20241007,191600,28948556700,31000,31000,31000,31000,0
20241007,191500,28948556700,31000,31000,31000,31000,0
20241007,191400,28948556700,31000,31000,31000,31000,0
20241007,191300,28948556700,31000,31000,31000,31000,0
20241007,191200,28948556700,31000,31000,31000,31000,0
20241007,191100,28948556700,31000,31000,31000,31000,0
20241007,191000,28948556700,31000,31000,31000,31000,0
20241007,190900,28948556700,31000,31000,31000,31000,0
20241007,190800,28948556700,31000,31000,31000,31000,0
20241007,190700,28948556700,31000,31000,31000,31000,0
20241007,190600,28948556700,31000,31000,31000,31000,0
20241007,190500,28948556700,31000,31000,31000,31000,0
20241007,190400,28948556700,31000,31000,31000,31000,0
20241007,190300,28948556700,31000,31000,31000,31000,28128
20241007,190200,28948556700,31000,31000,31000,31000,0
20241007,190100,28948556700,31000,31000,31000,31000,0
20241007,190000,28948556700,31000,31000,31000,31000,0
20241007,185900,28948556700,31000,31000,31000,31000,0
20241007,185800,28948556700,31000,31000,31000,31000,0
20241007,185700,28948556700,31000,31000,31000,31000,0
20241007,185600,28948556700,31000,31000,31000,31000,0
20241007,185500,28948556700,31000,31000,31000,31000,0
20241007,185400,28948556700,31000,31000,31000,31000,0
20241007,185300,28948556700,31000,31000,31000,31000,0
20241007,185200,28948556700,31000,31000,31000,31000,0
20241007,185100,28948556700,31000,31000,31000,31000,0
20241007,185000,28948556700,31000,31000,31000,31000,0
20241007,184900,28948556700,31000,31000,31000,31000,0
20241007,184800,28948556700,31000,31000,31000,31000,0
20241007,184700,28948556700,31000,31000,31000,31000,0
20241007,184600,28948556700,31000,31000,31000,31000,0
20241007,184500,28948556700,31000,31000,31000,31000,0
20241007,184400,28948556700,31000,31000,31000,31000,0
20241007,184300,28948556700,31000,31000,31000,31000,0
20241007,184200,28948556700,31000,31000,31000,31000,0
20241007,184100,28948556700,31000,31000,31000,31000,0
20241007,184000,28948556700,31000,31000,31000,31000,0
20241007,183900,28948556700,31000,31000,31000,31000,0
20241007,183800,28948556700,31000,31000,31000,31000,0
20241007,183700,28948556700,31000,31000,31000,31000,0
20241007,183600,28948556700,31000,31000,31000,31000,0
20241007,183500,28948556700,31000,31000,31000,31000,0
20241007,183400,28948556700,31000,31000,31000,31000,0
20241007,183300,28948556700,31000,31000,31000,31000,28128
20241007,183200,28948556700,31000,31000,31000,31000,0
20241007,183100,28948556700,31000,31000,31000,31000,0
20241007,183000,28948556700,31000,31000,31000,31000,0
20241007,182900,28948556700,31000,31000,31000,31000,0
20241007,182800,28948556700,31000,31000,31000,31000,0
20241007,182700,28948556700,31000,31000,31000,31000,0
20241007,182600,28948556700,31000,31000,31000,31000,0
20241007,182500,28948556700,31000,31000,31000,31000,0
20241007,182400,28948556700,31000,31000,31000,31000,0
20241007,182300,28948556700,31000,31000,31000,31000,0
20241007,182200,28948556700,31000,31000,31000,31000,0
20241007,182100,28948556700,31000,31000,31000,31000,0
20241007,182000,28948556700,31000,31000,31000,31000,0
20241007,181900,28948556700,31000,31000,31000,31000,0
20241007,181800,28948556700,31000,31000,31000,31000,0
20241007,181700,28948556700,31000,31000,31000,31000,0
20241007,181600,28948556700,31000,31000,31000,31000,0
20241007,181500,28948556700,31000,31000,31000,31000,0
20241007,181400,28948556700,31000,31000,31000,31000,0
20241007,181300,28948556700,31000,31000,31000,31000,0
20241007,181200,28948556700,31000,31000,31000,31000,0
20241007,181100,28948556700,31000,31000,31000,31000,0
20241007,181000,28948556700,31000,31000,31000,31000,0
20241007,180900,28948556700,31000,31000,31000,31000,0
20241007,180800,28948556700,31000,31000,31000,31000,0
20241007,180700,28948556700,31000,31000,31000,31000,0
20241007,180600,28948556700,31000,31000,31000,31000,0
20241007,180500,28948556700,31000,31000,31000,31000,0
20241007,180400,28948556700,31000,31000,31000,31000,0
20241007,180300,28948556700,31000,31000,31000,31000,28128
20241007,180200,28948556700,31000,31000,31000,31000,0
20241007,180100,28948556700,31000,31000,31000,31000,0
20241007,180000,28948556700,31000,31000,31000,31000,0
20241007,175900,28948556700,31000,31000,31000,31000,0
20241007,175800,28948556700,31000,31000,31000,31000,0
20241007,175700,28948556700,31000,31000,31000,31000,0
20241007,175600,28948556700,31000,31000,31000,31000,0
20241007,175500,28948556700,31000,31000,31000,31000,0
20241007,175400,28948556700,31000,31000,31000,31000,0
20241007,175300,28948556700,31000,31000,31000,31000,0
20241007,175200,28948556700,31000,31000,31000,31000,0
20241007,175100,28948556700,31000,31000,31000,31000,0
20241007,175000,28948556700,31000,31000,31000,31000,0
20241007,174900,28948556700,31000,31000,31000,31000,0
20241007,174800,28948556700,31000,31000,31000,31000,0
20241007,174700,28948556700,31000,31000,31000,31000,0
20241007,174600,28948556700,31000,31000,31000,31000,0
20241007,174500,28948556700,31000,31000,31000,31000,0
20241007,174400,28948556700,31000,31000,31000,31000,0
20241007,174300,28948556700,31000,31000,31000,31000,0
20241007,174200,28948556700,31000,31000,31000,31000,0
20241007,174100,28948556700,31000,31000,31000,31000,0
20241007,174000,28948556700,31000,31000,31000,31000,0
20241007,173900,28948556700,31000,31000,31000,31000,0
20241007,173800,28948556700,31000,31000,31000,31000,0
20241007,173700,28948556700,31000,31000,31000,31000,0
20241007,173600,28948556700,31000,31000,31000,31000,0
20241007,173500,28948556700,31000,31000,31000,31000,0
20241007,173400,28948556700,31000,31000,31000,31000,0
20241007,173300,28948556700,31000,31000,31000,31000,28128
20241007,173200,28948556700,31000,31000,31000,31000,0
20241007,173100,28948556700,31000,31000,31000,31000,0
20241007,173000,28948556700,31000,31000,31000,31000,0
20241007,172900,28948556700,31000,31000,31000,31000,0
20241007,172800,28948556700,31000,31000,31000,31000,0
20241007,172700,28948556700,31000,31000,31000,31000,0
20241007,172600,28948556700,31000,31000,31000,31000,0
20241007,172500,28948556700,31000,31000,31000,31000,0
20241007,172400,28948556700,31000,31000,31000,31000,0
20241007,172300,28948556700,31000,31000,31000,31000,0
20241007,172200,28948556700,31000,31000,31000,31000,0
20241007,172100,28948556700,31000,31000,31000,31000,0
20241007,172000,28948556700,31000,31000,31000,31000,0
20241007,171900,28948556700,31000,31000,31000,31000,0
20241007,171800,28948556700,31000,31000,31000,31000,0
20241007,171700,28948556700,31000,31000,31000,31000,0
20241007,171600,28948556700,31000,31000,31000,31000,0
20241007,171500,28948556700,31000,31000,31000,31000,0
20241007,171400,28948556700,31000,31000,31000,31000,0
20241007,171300,28948556700,31000,31000,31000,31000,0
20241007,171200,28948556700,31000,31000,31000,31000,0
20241007,171100,28948556700,31000,31000,31000,31000,0
20241007,171000,28948556700,31000,31000,31000,31000,0
20241007,170900,28948556700,31000,31000,31000,31000,0
20241007,170800,28948556700,31000,31000,31000,31000,0
20241007,170700,28948556700,31000,31000,31000,31000,0
20241007,170600,28948556700,31000,31000,31000,31000,0
20241007,170500,28948556700,31000,31000,31000,31000,0
20241007,170400,28948556700,31000,31000,31000,31000,0
20241007,170300,28948556700,31000,31000,31000,31000,28128
20241007,170200,28948556700,31000,31000,31000,31000,0
20241007,170100,28948556700,31000,31000,31000,31000,0
20241007,170000,28948556700,31000,31000,31000,31000,0
20241007,165900,28948556700,31000,31000,31000,31000,0
20241007,165800,28948556700,31000,31000,31000,31000,0
20241007,165700,28948556700,31000,31000,31000,31000,0
20241007,165600,28948556700,31000,31000,31000,31000,0
20241007,165500,28948556700,31000,31000,31000,31000,0
20241007,165400,28948556700,31000,31000,31000,31000,0
20241007,165300,28948556700,31000,31000,31000,31000,0
20241007,165200,28948556700,31000,31000,31000,31000,0
20241007,165100,28948556700,31000,31000,31000,31000,0
20241007,165000,28948556700,31000,31000,31000,31000,0
20241007,164900,28948556700,31000,31000,31000,31000,0
20241007,164800,28948556700,31000,31000,31000,31000,0
20241007,164700,28948556700,31000,31000,31000,31000,0
20241007,164600,28948556700,31000,31000,31000,31000,0
20241007,164500,28948556700,31000,31000,31000,31000,0
20241007,164400,28948556700,31000,31000,31000,31000,0
20241007,164300,28948556700,31000,31000,31000,31000,0
20241007,164200,28948556700,31000,31000,31000,31000,0
20241007,164100,28948556700,31000,31000,31000,31000,0
20241007,164000,28948556700,31000,31000,31000,31000,0
20241007,163900,28948556700,31000,31000,31000,31000,0
20241007,163800,28948556700,31000,31000,31000,31000,0
20241007,163700,28948556700,31000,31000,31000,31000,0
20241007,163600,28948556700,31000,31000,31000,31000,0
20241007,163500,28948556700,31000,31000,31000,31000,0
20241007,163400,28948556700,31000,31000,31000,31000,0
20241007,163300,28948556700,31000,31000,31000,31000,28128
20241007,163200,28948556700,31000,31000,31000,31000,0
20241007,163100,28948556700,31000,31000,31000,31000,0
20241007,163000,28948556700,31000,31000,31000,31000,0
20241007,162900,28948556700,31000,31000,31000,31000,0
20241007,162800,28948556700,31000,31000,31000,31000,0
20241007,162700,28948556700,31000,31000,31000,31000,0
20241007,162600,28948556700,31000,31000,31000,31000,0
20241007,162500,28948556700,31000,31000,31000,31000,0
20241007,162400,28948556700,31000,31000,31000,31000,0
20241007,162300,28948556700,31000,31000,31000,31000,0
20241007,162200,28948556700,31000,31000,31000,31000,0
20241007,162100,28948556700,31000,31000,31000,31000,0
20241007,162000,28948556700,31000,31000,31000,31000,0
20241007,161900,28948556700,31000,31000,31000,31000,0
20241007,161800,28948556700,31000,31000,31000,31000,0
20241007,161700,28948556700,31000,31000,31000,31000,0
20241007,161600,28948556700,31000,31000,31000,31000,0
20241007,161500,28948556700,31000,31000,31000,31000,0
20241007,161400,28948556700,31000,31000,31000,31000,0
20241007,161300,28948556700,31000,31000,31000,31000,0
20241007,161200,28948556700,31000,31000,31000,31000,0
20241007,161100,28948556700,31000,31000,31000,31000,0
20241007,161000,28948556700,31000,31000,31000,31000,0
20241007,160900,28948556700,31000,31000,31000,31000,0
20241007,160800,28948556700,31000,31000,31000,31000,0
20241007,160700,28948556700,31000,31000,31000,31000,0
20241007,160600,28948556700,31000,31000,31000,31000,0
20241007,160500,28948556700,31000,31000,31000,31000,0
20241007,160400,28948556700,31000,31000,31000,31000,0
20241007,160300,28948556700,31000,31000,31000,31000,28128
20241007,160200,28948556700,31000,31000,31000,31000,0
20241007,160100,28948556700,31000,31000,31000,31000,0
20241007,160000,28948556700,31000,31000,31000,31000,0
20241007,155900,28948556700,31000,31000,31000,31000,0
20241007,155800,28948556700,31000,31000,31000,31000,0
20241007,155700,28948556700,31000,31000,31000,31000,0
20241007,155600,28948556700,31000,31000,31000,31000,0
20241007,155500,28948556700,31000,31000,31000,31000,0
20241007,155400,28948556700,31000,31000,31000,31000,0
20241007,155300,28948556700,31000,31000,31000,31000,0
20241007,155200,28948556700,31000,31000,31000,31000,0
20241007,155100,28948556700,31000,31000,31000,31000,0
20241007,155000,28948556700,31000,31000,31000,31000,0
20241007,154900,28948556700,31000,31000,31000,31000,0
20241007,154800,28948556700,31000,31000,31000,31000,0
20241007,154700,28948556700,31000,31000,31000,31000,0
20241007,154600,28948556700,31000,31000,31000,31000,0
20241007,154500,28948556700,31000,31000,31000,31000,0
20241007,154400,28948556700,31000,31000,31000,31000,0
20241007,154300,28948556700,31000,31000,31000,31000,0
20241007,154200,28948556700,31000,31000,31000,31000,0
20241007,154100,28948556700,31000,31000,31000,31000,0
20241007,154000,28948556700,31000,31000,31000,31000,0
20241007,153900,28948556700,31000,31000,31000,31000,0
20241007,153800,28948556700,31000,31000,31000,31000,0
20241007,153700,28948556700,31000,31000,31000,31000,0
20241007,153600,28948556700,31000,31000,31000,31000,0
20241007,153500,28948556700,31000,31000,31000,31000,0
20241007,153400,28948556700,31000,31000,31000,31000,0
20241007,153300,28948556700,31000,31000,31000,31000,28128
20241007,153200,28948556700,31000,31000,31000,31000,0
20241007,153100,28948556700,31000,31000,31000,31000,0
20241007,153000,28948556700,31000,31000,31000,31000,28128
20241007,152900,28076588700,30950,30950,30950,30950,0
20241007,152800,28076588700,30950,30950,30950,30950,0
20241007,152700,28076588700,30950,30950,30950,30950,0
20241007,152600,28076588700,30950,30950,30950,30950,0
20241007,152500,28076588700,30950,30950,30950,30950,0
20241007,152400,28076588700,30950,30950,30950,30950,0
20241007,152300,28076588700,30950,30950,30950,30950,0
20241007,152200,28076588700,30950,30950,30950,30950,0
20241007,152100,28076588700,30950,30950,30950,30950,0
20241007,152000,28076588700,30950,30950,30950,30950,0
20241007,151900,28076588700,30950,30950,30950,30900,1480
20241007,151800,28030790550,30900,30900,30950,30900,1971
20241007,151700,27969824600,30900,30900,30950,30900,1328
20241007,151600,27928762400,30900,30950,30950,30900,279
20241007,151500,27920138750,30950,30900,30950,30900,1049
20241007,151400,27887685250,30950,30900,30950,30900,1941
20241007,151300,27827654200,30900,30900,30950,30900,802
20241007,151200,27802844650,30950,30950,30950,30900,612
20241007,151100,27783910550,30950,30950,30950,30900,524
20241007,151000,27767702950,30950,30900,30950,30900,1606
20241007,150900,27718017550,30900,30900,30950,30900,4278
20241007,150800,27585778400,30950,30950,30950,30900,1053
20241007,150700,27553233100,30900,30900,30950,30900,148
20241007,150600,27548657900,30950,30900,30950,30900,501
20241007,150500,27533158750,30950,30950,30950,30950,2836
20241007,150400,27445384550,30950,31000,31000,30950,301
20241007,150300,27436061450,30950,30950,31000,30950,622
20241007,150200,27416808050,30950,30950,31000,30950,1888
20241007,150100,27358351200,30950,30950,30950,30950,682
20241007,150000,27337243300,31000,30950,31000,30950,1569
20241007,145900,27288673050,30950,30950,31000,30950,643
20241007,145800,27268766600,31000,31000,31000,30950,1558
20241007,145700,27220531250,30950,30950,31000,30950,347
20241007,145600,27209780600,31000,31000,31000,30950,2655
20241007,145500,27127482000,30950,30950,31000,30950,542
20241007,145400,27110706150,30950,31000,31000,30950,1217
20241007,145300,27073028800,30950,30950,31000,30950,1008
20241007,145200,27041820250,31000,30950,31000,30950,5693
20241007,145100,26865564350,30950,30950,31000,30950,1639
20241007,145000,26814774800,30950,30950,31000,30950,483
20241007,144900,26799820700,30950,30950,31000,30950,607
20241007,144800,26781023050,31000,30950,31000,30950,1012
20241007,144700,26749687800,30950,31000,31000,30950,2379
20241007,144600,26676054800,31000,30950,31000,30950,987
20241007,144500,26645495900,31000,30950,31000,30950,184
20241007,144400,26639800700,30950,30950,31000,30950,431
20241007,144300,26626452500,30950,30950,31000,30950,1430
20241007,144200,26582125250,30950,30950,31000,30950,1534
20241007,144100,26534585350,30950,30950,31000,30950,802
20241007,144000,26509736000,30950,30950,31000,30950,126
20241007,143900,26505832700,31000,31000,31000,30950,475
20241007,143800,26491113400,31000,30950,31050,30950,2289
20241007,143700,26420157300,30950,30950,31000,30950,812
20241007,143600,26394989250,30950,30950,31000,30950,1608
20241007,143500,26345206650,30950,30950,31050,30950,826
20241007,143400,26319607250,30950,31000,31000,30950,414
20241007,143300,26306783300,30950,31000,31050,30950,1770
20241007,143200,26251915150,31000,31050,31050,31000,863
20241007,143100,26225148900,31000,31000,31050,31000,553
20241007,143000,26208001300,31000,31000,31050,30950,911
20241007,142900,26179767950,31000,31050,31050,31000,1830
20241007,142800,26122983000,31000,31000,31050,31000,1671
20241007,142700,26071171800,31000,31000,31050,31000,874
20241007,142600,26044049500,31000,31050,31050,31000,409
20241007,142500,26031359450,31000,31050,31100,31000,649
20241007,142400,26011217600,31000,31050,31050,31000,912
20241007,142300,25982934900,31050,31050,31050,31000,349
20241007,142200,25972108100,31050,31100,31100,31000,888
20241007,142100,25944551950,31050,31000,31100,30950,4685
20241007,142000,25799206400,31050,31000,31050,31000,1469
20241007,141900,25753648550,31000,31000,31000,30950,906
20241007,141800,25725574600,30950,31000,31050,30950,463
20241007,141700,25711225900,31000,30950,31000,30950,2736
20241007,141600,25626445750,30950,30900,31000,30900,2775
20241007,141500,25540462850,30950,30950,30950,30900,317
20241007,141400,25530661050,30950,30950,30950,30900,1257
20241007,141300,25491761900,30900,30950,31000,30900,1312
20241007,141200,25451169400,30950,30950,31000,30950,1262
20241007,141100,25412098500,31000,31000,31000,30950,1330
20241007,141000,25370886500,30950,31000,31000,30950,427
20241007,140900,25357666700,31000,30950,31000,30950,388
20241007,140800,25345650200,31000,31000,31000,30950,274
20241007,140700,25337162750,30950,30950,31000,30900,4899
20241007,140600,25185545400,30950,30950,31000,30950,1685
20241007,140500,25133388250,30950,30950,31000,30950,819
20241007,140400,25108024950,30950,31000,31000,30950,1549
20241007,140300,25060072600,31000,31000,31000,30950,3149
20241007,140200,24962588000,30950,31000,31000,30950,881
20241007,140100,24935284050,31000,30950,31000,30950,565
20241007,140000,24917791600,30950,30950,31000,30900,1310
20241007,135900,24877241100,30950,30950,31000,30950,1090
20241007,135800,24843489050,30950,30900,31000,30900,5361
20241007,135700,24677608650,30900,30900,30950,30900,395
20241007,135600,24665395750,30900,30900,31000,30900,684
20241007,135500,24644230500,30900,30950,31000,30900,2712
20241007,135400,24560271450,31000,31000,31000,30950,773
20241007,135300,24536325450,31000,30900,31000,30900,461
20241007,135200,24522055350,30900,30900,30950,30900,895
20241007,135100,24494361900,30950,30950,30950,30900,1158
20241007,135000,24458552250,30950,30900,30950,30900,296
20241007,134900,24449394400,30950,30950,31000,30900,572
20241007,134800,24431692700,31000,30800,31000,30800,5519
20241007,134700,24261037350,30800,30900,30900,30800,895
20241007,134600,24233426500,30850,30900,30900,30850,973
20241007,134500,24203377200,30900,30850,30900,30850,1521
20241007,134400,24156449700,30850,30850,30900,30850,813
20241007,134300,24131332800,30850,30950,30950,30850,1934
20241007,134200,24071564600,30900,30900,30950,30900,785
20241007,134100,24047293150,30900,30900,30950,30900,818
20241007,134000,24022006800,30900,30850,30950,30850,2336
20241007,133900,23949813950,30850,30850,30950,30800,6252
20241007,133800,23756826800,30850,30800,30850,30800,699
20241007,133700,23735285100,30800,30750,30850,30750,551
20241007,133600,23718323200,30750,30750,30800,30700,1648
20241007,133500,23667647250,30750,30800,30800,30700,2902
20241007,133400,23578452500,30750,30750,30800,30750,289
20241007,133300,23569560050,30750,30800,30850,30750,1017
20241007,133200,23538206100,30850,30850,30850,30750,938
20241007,133100,23509301800,30800,30800,30850,30750,1524
20241007,133000,23462397050,30850,30850,30850,30750,862
20241007,132900,23435836450,30800,30800,30850,30800,713
20241007,132800,23413851100,30800,30850,30850,30800,920
20241007,132700,23385499500,30800,30850,30850,30800,728
20241007,132600,23363059450,30850,30850,30850,30800,797
20241007,132500,23338477650,30800,30800,30850,30800,1716
20241007,132400,23285578350,30800,30850,30900,30800,578
20241007,132300,23267749750,30900,30800,30900,30800,2993
20241007,132200,23175409500,30800,30850,30850,30800,524
20241007,132100,23159255600,30800,30800,30850,30750,3721
20241007,132000,23044648200,30800,30800,30850,30800,304
20241007,131900,23035277900,30800,30800,30850,30800,208
20241007,131800,23028867800,30800,30850,30850,30800,798
20241007,131700,23004253600,30800,30800,30850,30750,2548
20241007,131600,22925744450,30750,30800,30800,30750,1226
20241007,131500,22888042700,30800,30800,30800,30750,1594
20241007,131400,22838951400,30800,30800,30850,30800,672
20241007,131300,22818252600,30800,30800,30850,30800,357
20241007,131200,22807248700,30800,30850,30850,30800,481
20241007,131100,22792426150,30850,30850,30900,30850,1002
20241007,131000,22761498350,30850,30850,30900,30850,663
20241007,130900,22741037100,30800,30800,30900,30800,4044
20241007,130800,22616348300,30800,30800,30850,30750,830
20241007,130700,22590761700,30850,30750,30850,30750,1257
20241007,130600,22552012450,30750,30750,30800,30750,4169
20241007,130500,22423809800,30750,30750,30800,30750,503
20241007,130400,22408332050,30750,30750,30800,30750,746
20241007,130300,22385391800,30750,30800,30800,30750,565
20241007,130200,22368003850,30800,30800,30850,30750,676
20241007,130100,22347188050,30800,30800,30800,30750,382
20241007,130000,22335435700,30750,30850,30850,30750,493
20241007,125900,22320258000,30850,30800,30850,30750,5024
20241007,125800,22165497950,30800,30900,30900,30800,1704
20241007,125700,22112984600,30850,30850,30850,30800,206
20241007,125600,22106632000,30800,30850,30900,30800,2720
20241007,125500,22022720500,30900,30850,30900,30850,867
20241007,125400,21995961000,30900,30950,30950,30850,814
20241007,125300,21970807700,30950,30900,30950,30900,1536
20241007,125200,21923339900,30950,30850,30950,30850,5832
20241007,125100,21743232950,30900,30850,30900,30850,2399
20241007,125000,21669213450,30900,30850,30900,30800,3321
20241007,124900,21566762700,30850,30850,30850,30800,787
20241007,124800,21542488400,30850,30800,30850,30800,399
20241007,124700,21530183750,30800,30800,30900,30800,519
20241007,124600,21514170950,30800,30800,30850,30800,582
20241007,124500,21496238200,30850,30900,30900,30800,2702
20241007,124400,21412854100,30900,30900,30950,30900,1220
20241007,124300,21375154350,30900,30850,30950,30850,1757
20241007,124200,21320853100,30900,30900,30900,30850,2057
20241007,124100,21257358450,30900,30850,30900,30850,2101
20241007,124000,21192499700,30850,30800,30900,30800,5392
20241007,123900,21026154750,30800,30750,30850,30750,2684
20241007,123800,20943490850,30800,30800,30800,30750,494
20241007,123700,20928288300,30750,30700,30800,30700,946
20241007,123600,20899194700,30750,30700,30750,30700,1304
20241007,123500,20859158400,30700,30750,30800,30700,543
20241007,123400,20842466150,30750,30750,30800,30750,864
20241007,123300,20815871250,30800,30700,30800,30700,4849
20241007,123200,20666768900,30700,30750,30750,30700,1459
20241007,123100,20621946900,30700,30750,30750,30700,374
20241007,123000,20610457900,30700,30750,30750,30700,635
20241007,122900,20590956650,30700,30750,30750,30700,1012
20241007,122800,20559886450,30700,30700,30700,30700,1926
20241007,122700,20500758250,30750,30700,30750,30700,1604
20241007,122600,20451499500,30700,30750,30750,30650,5216
20241007,122500,20291549700,30700,30750,30750,30700,1764
20241007,122400,20237368700,30750,30700,30750,30700,933
20241007,122300,20208720550,30750,30750,30800,30700,3713
20241007,122200,20094524500,30700,30700,30750,30700,769
20241007,122100,20070892500,30750,30700,30750,30700,2375
20241007,122000,19997967650,30750,30700,30750,30700,294
20241007,121900,19988935000,30700,30750,30750,30700,534
20241007,121800,19972518600,30750,30750,30800,30700,1365
20241007,121700,19930537850,30750,30700,30800,30700,2136
20241007,121600,19864858100,30700,30700,30750,30700,346
20241007,121500,19854228600,30700,30700,30750,30700,976
20241007,121400,19824257750,30700,30750,30750,30700,1211
20241007,121300,19787027100,30750,30750,30800,30750,1145
20241007,121200,19751794050,30750,30700,30800,30700,5035
20241007,121100,19596942650,30750,30700,30750,30700,341
20241007,121000,19586461800,30700,30750,30750,30700,1004
20241007,120900,19555621750,30700,30700,30750,30700,853
20241007,120800,19529423750,30700,30750,30750,30700,288
20241007,120700,19520581750,30750,30700,30750,30700,1380
20241007,120600,19478202250,30700,30750,30750,30700,860
20241007,120500,19451794450,30750,30700,30750,30700,247
20241007,120400,19444206200,30750,30700,30750,30700,633
20241007,120300,19424744800,30700,30700,30750,30700,1732
20241007,120200,19371503950,30700,30700,30750,30700,469
20241007,120100,19357098350,30700,30700,30750,30700,182
20241007,120000,19351507250,30750,30700,30750,30700,572
20241007,115900,19333939650,30700,30700,30750,30700,877
20241007,115800,19307005350,30700,30700,30750,30700,842
20241007,115700,19281155700,30700,30700,30750,30700,683
20241007,115600,19260175400,30700,30700,30750,30700,317
20241007,115500,19250440600,30750,30750,30750,30700,802
20241007,115400,19225806950,30700,30700,30750,30700,1835
20241007,115300,19169391900,30700,30750,30750,30700,372
20241007,115200,19157968000,30700,30700,30750,30700,941
20241007,115100,19129061700,30750,30650,30750,30650,1803
20241007,115000,19073709600,30700,30650,30700,30650,638
20241007,114900,19054135450,30700,30650,30700,30650,674
20241007,114800,19033452450,30700,30650,30700,30650,1332
20241007,114700,18992604000,30650,30650,30700,30650,312
20241007,114600,18983032850,30700,30650,30700,30650,354
20241007,114500,18972169250,30650,30700,30750,30650,683
20241007,114400,18951203700,30700,30750,30750,30650,1087
20241007,114300,18917823900,30700,30650,30700,30650,955
20241007,114200,18888514050,30650,30650,30700,30650,786
20241007,114100,18864388600,30700,30700,30700,30650,586
20241007,114000,18846412900,30650,30650,30700,30650,802
20241007,113900,18821824200,30650,30700,30700,30650,1732
20241007,113800,18768679800,30650,30600,30700,30600,654
20241007,113700,18748633750,30650,30650,30650,30600,1079
20241007,113600,18715569600,30600,30600,30650,30600,434
20241007,113500,18702275800,30600,30650,30650,30600,919
20241007,113400,18674115000,30650,30600,30650,30600,810
20241007,113300,18649297500,30650,30650,30650,30600,434
20241007,113200,18636004800,30700,30650,30700,30650,650
20241007,113100,18616077250,30700,30700,30700,30600,759
20241007,113000,18592798550,30700,30600,30700,30600,1014
20241007,112900,18561724300,30600,30650,30700,30600,758
20241007,112800,18538487750,30650,30600,30650,30600,564
20241007,112700,18521209250,30600,30600,30650,30600,384
20241007,112600,18509446900,30600,30650,30650,30600,565
20241007,112500,18492134550,30650,30600,30650,30600,741
20241007,112400,18469429050,30650,30600,30650,30600,382
20241007,112300,18457731700,30600,30600,30650,30600,720
20241007,112200,18435685800,30650,30600,30650,30600,1064
20241007,112100,18403107200,30600,30600,30650,30600,265
20241007,112000,18394992650,30600,30600,30650,30600,523
20241007,111900,18378967600,30650,30600,30700,30600,788
20241007,111800,18354817150,30650,30700,30700,30600,4801
20241007,111700,18207640150,30700,30650,30700,30650,1991
20241007,111600,18146523000,30700,30700,30700,30650,1619
20241007,111500,18096883550,30650,30650,30700,30650,580
20241007,111400,18079104800,30600,30650,30650,30600,1251
20241007,111300,18040766800,30650,30650,30700,30600,1276
20241007,111200,18001653750,30650,30600,30650,30550,1786
20241007,111100,17946999050,30600,30650,30700,30600,2497
20241007,111000,17870452450,30700,30650,30700,30650,3177
20241007,110900,17772931950,30700,30650,30700,30650,365
20241007,110800,17761740500,30700,30600,30700,30600,2280
20241007,110700,17691864650,30600,30650,30650,30600,1268
20241007,110600,17653038000,30650,30600,30650,30600,2001
20241007,110500,17591711750,30650,30600,30650,30600,518
20241007,110400,17575852500,30600,30600,30650,30600,1222
20241007,110300,17538442200,30600,30600,30650,30600,3197
20241007,110200,17440604050,30600,30550,30650,30550,3060
20241007,110100,17346964050,30550,30550,30600,30550,1457
20241007,110000,17302390000,30550,30500,30600,30500,2078
20241007,105900,17238898900,30500,30500,30550,30500,759
20241007,105800,17215745100,30500,30500,30550,30500,1098
20241007,105700,17182243100,30550,30450,30550,30450,2076
20241007,105600,17118916250,30450,30500,30500,30450,3806
20241007,105500,17003011800,30500,30450,30500,30450,831
20241007,105400,16977678650,30450,30450,30500,30450,622
20241007,105300,16958719600,30450,30450,30500,30400,1927
20241007,105200,16900040350,30450,30450,30500,30450,1908
20241007,105100,16841911950,30500,30450,30500,30450,725
20241007,105000,16819814200,30500,30450,30500,30450,588
20241007,104900,16801894650,30450,30500,30500,30450,453
20241007,104800,16788095550,30450,30450,30500,30450,2805
20241007,104700,16702665450,30450,30500,30500,30450,4591
20241007,104600,16562646150,30500,30500,30550,30500,301
20241007,104500,16553459200,30550,30500,30550,30500,2019
20241007,104400,16491875000,30500,30500,30550,30500,3422
20241007,104300,16387485900,30500,30500,30550,30500,521
20241007,104200,16371574700,30550,30550,30550,30500,686
20241007,104100,16350621850,30500,30550,30550,30500,1105
20241007,104000,16316917500,30550,30500,30550,30500,332
20241007,103900,16306779900,30500,30450,30500,30450,301
20241007,103800,16297604100,30500,30500,30500,30450,987
20241007,103700,16267504350,30500,30500,30550,30500,1847
20241007,103600,16211167850,30500,30500,30550,30450,3917
20241007,103500,16091694100,30450,30450,30500,30450,4583
20241007,103400,15951982800,30500,30500,30500,30400,1283
20241007,103300,15912896400,30450,30450,30500,30450,4238
20241007,103200,15783673550,30450,30450,30450,30400,4858
20241007,103100,15635748500,30450,30450,30500,30450,1162
20241007,103000,15600365100,30450,30400,30500,30400,991
20241007,102900,15570219450,30400,30400,30450,30400,431
20241007,102800,15557116800,30400,30450,30450,30400,915
20241007,102700,15529291350,30450,30450,30450,30400,2131
20241007,102600,15464446250,30450,30500,30500,30450,1447
20241007,102500,15420366150,30500,30500,30500,30450,1059
20241007,102400,15388071250,30500,30450,30500,30450,1328
20241007,102300,15347590300,30450,30400,30500,30400,5956
20241007,102200,15166184250,30400,30400,30450,30400,1848
20241007,102100,15110000500,30400,30400,30450,30350,1424
20241007,102000,15066709750,30400,30400,30400,30350,520
20241007,101900,15050909450,30400,30350,30400,30300,1642
20241007,101800,15001071550,30350,30350,30350,30300,272
20241007,101700,14992818100,30350,30350,30350,30300,1626
20241007,101600,14943471000,30350,30350,30350,30300,2239
20241007,101500,14875597150,30300,30250,30300,30200,5136
20241007,101400,14720202350,30200,30250,30250,30200,2344
20241007,101300,14649371000,30200,30250,30250,30200,2776
20241007,101200,14565474600,30250,30300,30300,30200,28415
20241007,101100,13705436250,30300,30350,30350,30300,4571
20241007,101000,13566923450,30350,30350,30400,30300,3587
20241007,100900,13458066950,30400,30350,30400,30350,584
20241007,100800,13440332450,30350,30400,30400,30300,3615
20241007,100700,13330599200,30400,30300,30400,30300,6681
20241007,100600,13127905550,30350,30400,30400,30300,25453
20241007,100500,12355519300,30400,30450,30450,30350,12572
20241007,100400,11973408400,30450,30450,30450,30400,3812
20241007,100300,11857497800,30400,30450,30450,30400,2123
20241007,100200,11792925750,30400,30450,30450,30400,2781
20241007,100100,11708372700,30400,30350,30450,30350,2202
20241007,100000,11641450800,30350,30400,30400,30350,2286
20241007,095900,11572012700,30400,30400,30400,30350,3785
20241007,095800,11457016050,30350,30400,30450,30350,13878
20241007,095700,11035160900,30400,30450,30450,30400,7001
20241007,095600,10822297600,30400,30400,30450,30400,4862
20241007,095500,10674476650,30450,30500,30500,30400,13810
20241007,095400,10253950200,30500,30550,30550,30500,2544
20241007,095300,10176350900,30500,30500,30550,30450,1388
20241007,095200,10134017950,30550,30500,30550,30500,6634
20241007,095100,9931602100,30500,30500,30550,30450,6459
20241007,095000,9734750700,30500,30500,30600,30450,759
20241007,094900,9711600150,30450,30550,30600,30450,13688
20241007,094800,9294063350,30550,30600,30600,30500,4535
20241007,094700,9155573100,30600,30650,30650,30600,3630
20241007,094600,9044437250,30650,30650,30650,30600,1983
20241007,094500,8983688650,30650,30650,30650,30600,1403
20241007,094400,8940690000,30600,30650,30650,30600,1543
20241007,094300,8893441300,30600,30550,30600,30550,1763
20241007,094200,8839508800,30600,30600,30600,30550,639
20241007,094100,8819979450,30600,30600,30600,30550,1462
20241007,094000,8775248800,30600,30550,30600,30500,610
20241007,093900,8756614900,30550,30650,30650,30500,6589
20241007,093800,8555232300,30600,30650,30650,30600,247
20241007,093700,8547663200,30600,30650,30700,30600,1041
20241007,093600,8515787150,30600,30600,30650,30550,1287
20241007,093500,8476400850,30600,30600,30650,30550,4444
20241007,093400,8340345150,30650,30600,30650,30600,1766
20241007,093300,8286292450,30600,30550,30650,30550,2483
20241007,093200,8210324550,30600,30600,30600,30550,1687
20241007,093100,8158732850,30550,30550,30600,30550,1285
20241007,093000,8119413500,30600,30550,30600,30500,1743
20241007,092900,8066162200,30600,30600,30600,30550,802
20241007,092800,8041657900,30500,30450,30600,30450,5155
20241007,092700,7884508150,30450,30450,30500,30400,2250
20241007,092600,7815995900,30450,30450,30500,30400,5419
20241007,092500,7650951400,30500,30500,30500,30450,8473
20241007,092400,7392886350,30450,30550,30550,30450,10765
20241007,092300,7064790550,30550,30550,30550,30450,12327
20241007,092200,6688951850,30550,30600,30600,30500,14229
20241007,092100,6253790900,30600,30600,30600,30550,3472
20241007,092000,6147593700,30600,30600,30600,30550,3405
20241007,091900,6043481050,30600,30600,30600,30550,3103
20241007,091800,5948534450,30600,30550,30600,30500,2133
20241007,091700,5883365350,30550,30600,30700,30550,4622
20241007,091600,5742069700,30600,30500,30600,30500,1855
20241007,091500,5685416500,30500,30450,30550,30400,6137
20241007,091400,5498430550,30450,30550,30550,30400,12833
20241007,091300,5107645950,30600,30500,30600,30450,7856
20241007,091200,4868071050,30500,30600,30600,30450,10122
20241007,091100,4559118150,30650,30550,30750,30500,19973
20241007,091000,3949050700,30600,30650,30700,30550,15001
20241007,090900,3489891750,30650,30800,30800,30650,5817
20241007,090800,3311205450,30750,30650,30800,30600,3011
20241007,090700,3218855200,30650,30650,30700,30600,8982
20241007,090600,2943812250,30600,30800,30900,30600,19917
20241007,090500,2332404900,30750,30800,30850,30700,17867
20241007,090400,1782781300,30800,30900,30900,30750,11532
20241007,090300,1427669200,30900,30900,30950,30850,9478
20241007,090200,1134989750,30900,31050,31050,30850,7846
20241007,090100,892604500,31000,31300,31300,31000,10872
20241007,090000,554077400,31350,31450,31500,31300,17163