stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192700,21496089850,30850,30850,30850,30850,20082
20241011,192600,21496089850,30850,30850,30850,30850,0
20241011,192500,21496089850,30850,30850,30850,30850,0
20241011,192400,21496089850,30850,30850,30850,30850,0
20241011,192300,21496089850,30850,30850,30850,30850,0
20241011,192200,21496089850,30850,30850,30850,30850,0
20241011,192100,21496089850,30850,30850,30850,30850,0
20241011,192000,21496089850,30850,30850,30850,30850,0
20241011,191900,21496089850,30850,30850,30850,30850,0
20241011,191800,21496089850,30850,30850,30850,30850,0
20241011,191700,21496089850,30850,30850,30850,30850,0
20241011,191600,21496089850,30850,30850,30850,30850,0
20241011,191500,21496089850,30850,30850,30850,30850,0
20241011,191400,21496089850,30850,30850,30850,30850,0
20241011,191300,21496089850,30850,30850,30850,30850,0
20241011,191200,21496089850,30850,30850,30850,30850,0
20241011,191100,21496089850,30850,30850,30850,30850,0
20241011,191000,21496089850,30850,30850,30850,30850,0
20241011,190900,21496089850,30850,30850,30850,30850,0
20241011,190800,21496089850,30850,30850,30850,30850,0
20241011,190700,21496089850,30850,30850,30850,30850,0
20241011,190600,21496089850,30850,30850,30850,30850,0
20241011,190500,21496089850,30850,30850,30850,30850,0
20241011,190400,21496089850,30850,30850,30850,30850,0
20241011,190300,21496089850,30850,30850,30850,30850,0
20241011,190200,21496089850,30850,30850,30850,30850,0
20241011,190100,21496089850,30850,30850,30850,30850,0
20241011,190000,21496089850,30850,30850,30850,30850,0
20241011,185900,21496089850,30850,30850,30850,30850,0
20241011,185800,21496089850,30850,30850,30850,30850,0
20241011,185700,21496089850,30850,30850,30850,30850,20082
20241011,185600,21496089850,30850,30850,30850,30850,0
20241011,185500,21496089850,30850,30850,30850,30850,0
20241011,185400,21496089850,30850,30850,30850,30850,0
20241011,185300,21496089850,30850,30850,30850,30850,0
20241011,185200,21496089850,30850,30850,30850,30850,0
20241011,185100,21496089850,30850,30850,30850,30850,0
20241011,185000,21496089850,30850,30850,30850,30850,0
20241011,184900,21496089850,30850,30850,30850,30850,0
20241011,184800,21496089850,30850,30850,30850,30850,0
20241011,184700,21496089850,30850,30850,30850,30850,0
20241011,184600,21496089850,30850,30850,30850,30850,0
20241011,184500,21496089850,30850,30850,30850,30850,0
20241011,184400,21496089850,30850,30850,30850,30850,0
20241011,184300,21496089850,30850,30850,30850,30850,0
20241011,184200,21496089850,30850,30850,30850,30850,0
20241011,184100,21496089850,30850,30850,30850,30850,0
20241011,184000,21496089850,30850,30850,30850,30850,0
20241011,183900,21496089850,30850,30850,30850,30850,0
20241011,183800,21496089850,30850,30850,30850,30850,0
20241011,183700,21496089850,30850,30850,30850,30850,0
20241011,183600,21496089850,30850,30850,30850,30850,0
20241011,183500,21496089850,30850,30850,30850,30850,0
20241011,183400,21496089850,30850,30850,30850,30850,0
20241011,183300,21496089850,30850,30850,30850,30850,0
20241011,183200,21496089850,30850,30850,30850,30850,0
20241011,183100,21496089850,30850,30850,30850,30850,0
20241011,183000,21496089850,30850,30850,30850,30850,0
20241011,182900,21496089850,30850,30850,30850,30850,0
20241011,182800,21496089850,30850,30850,30850,30850,0
20241011,182700,21496089850,30850,30850,30850,30850,20082
20241011,182600,21496089850,30850,30850,30850,30850,0
20241011,182500,21496089850,30850,30850,30850,30850,0
20241011,182400,21496089850,30850,30850,30850,30850,0
20241011,182300,21496089850,30850,30850,30850,30850,0
20241011,182200,21496089850,30850,30850,30850,30850,0
20241011,182100,21496089850,30850,30850,30850,30850,0
20241011,182000,21496089850,30850,30850,30850,30850,0
20241011,181900,21496089850,30850,30850,30850,30850,0
20241011,181800,21496089850,30850,30850,30850,30850,0
20241011,181700,21496089850,30850,30850,30850,30850,0
20241011,181600,21496089850,30850,30850,30850,30850,0
20241011,181500,21496089850,30850,30850,30850,30850,0
20241011,181400,21496089850,30850,30850,30850,30850,0
20241011,181300,21496089850,30850,30850,30850,30850,0
20241011,181200,21496089850,30850,30850,30850,30850,0
20241011,181100,21496089850,30850,30850,30850,30850,0
20241011,181000,21496089850,30850,30850,30850,30850,0
20241011,180900,21496089850,30850,30850,30850,30850,0
20241011,180800,21496089850,30850,30850,30850,30850,0
20241011,180700,21496089850,30850,30850,30850,30850,0
20241011,180600,21496089850,30850,30850,30850,30850,0
20241011,180500,21496089850,30850,30850,30850,30850,0
20241011,180400,21496089850,30850,30850,30850,30850,0
20241011,180300,21496089850,30850,30850,30850,30850,0
20241011,180200,21496089850,30850,30850,30850,30850,0
20241011,180100,21496089850,30850,30850,30850,30850,0
20241011,180000,21496089850,30850,30850,30850,30850,0
20241011,175900,21496089850,30850,30850,30850,30850,0
20241011,175800,21496089850,30850,30850,30850,30850,0
20241011,175700,21496089850,30850,30850,30850,30850,20082
20241011,175600,21496089850,30850,30850,30850,30850,0
20241011,175500,21496089850,30850,30850,30850,30850,0
20241011,175400,21496089850,30850,30850,30850,30850,0
20241011,175300,21496089850,30850,30850,30850,30850,0
20241011,175200,21496089850,30850,30850,30850,30850,0
20241011,175100,21496089850,30850,30850,30850,30850,0
20241011,175000,21496089850,30850,30850,30850,30850,0
20241011,174900,21496089850,30850,30850,30850,30850,0
20241011,174800,21496089850,30850,30850,30850,30850,0
20241011,174700,21496089850,30850,30850,30850,30850,0
20241011,174600,21496089850,30850,30850,30850,30850,0
20241011,174500,21496089850,30850,30850,30850,30850,0
20241011,174400,21496089850,30850,30850,30850,30850,0
20241011,174300,21496089850,30850,30850,30850,30850,0
20241011,174200,21496089850,30850,30850,30850,30850,0
20241011,174100,21496089850,30850,30850,30850,30850,0
20241011,174000,21496089850,30850,30850,30850,30850,0
20241011,173900,21496089850,30850,30850,30850,30850,0
20241011,173800,21496089850,30850,30850,30850,30850,0
20241011,173700,21496089850,30850,30850,30850,30850,0
20241011,173600,21496089850,30850,30850,30850,30850,0
20241011,173500,21496089850,30850,30850,30850,30850,0
20241011,173400,21496089850,30850,30850,30850,30850,0
20241011,173300,21496089850,30850,30850,30850,30850,0
20241011,173200,21496089850,30850,30850,30850,30850,0
20241011,173100,21496089850,30850,30850,30850,30850,0
20241011,173000,21496089850,30850,30850,30850,30850,0
20241011,172900,21496089850,30850,30850,30850,30850,0
20241011,172800,21496089850,30850,30850,30850,30850,0
20241011,172700,21496089850,30850,30850,30850,30850,20082
20241011,172600,21496089850,30850,30850,30850,30850,0
20241011,172500,21496089850,30850,30850,30850,30850,0
20241011,172400,21496089850,30850,30850,30850,30850,0
20241011,172300,21496089850,30850,30850,30850,30850,0
20241011,172200,21496089850,30850,30850,30850,30850,0
20241011,172100,21496089850,30850,30850,30850,30850,0
20241011,172000,21496089850,30850,30850,30850,30850,0
20241011,171900,21496089850,30850,30850,30850,30850,0
20241011,171800,21496089850,30850,30850,30850,30850,0
20241011,171700,21496089850,30850,30850,30850,30850,0
20241011,171600,21496089850,30850,30850,30850,30850,0
20241011,171500,21496089850,30850,30850,30850,30850,0
20241011,171400,21496089850,30850,30850,30850,30850,0
20241011,171300,21496089850,30850,30850,30850,30850,0
20241011,171200,21496089850,30850,30850,30850,30850,0
20241011,171100,21496089850,30850,30850,30850,30850,0
20241011,171000,21496089850,30850,30850,30850,30850,0
20241011,170900,21496089850,30850,30850,30850,30850,0
20241011,170800,21496089850,30850,30850,30850,30850,0
20241011,170700,21496089850,30850,30850,30850,30850,0
20241011,170600,21496089850,30850,30850,30850,30850,0
20241011,170500,21496089850,30850,30850,30850,30850,0
20241011,170400,21496089850,30850,30850,30850,30850,0
20241011,170300,21496089850,30850,30850,30850,30850,0
20241011,170200,21496089850,30850,30850,30850,30850,0
20241011,170100,21496089850,30850,30850,30850,30850,0
20241011,170000,21496089850,30850,30850,30850,30850,0
20241011,165900,21496089850,30850,30850,30850,30850,0
20241011,165800,21496089850,30850,30850,30850,30850,0
20241011,165700,21496089850,30850,30850,30850,30850,20082
20241011,165600,21496089850,30850,30850,30850,30850,0
20241011,165500,21496089850,30850,30850,30850,30850,0
20241011,165400,21496089850,30850,30850,30850,30850,0
20241011,165300,21496089850,30850,30850,30850,30850,0
20241011,165200,21496089850,30850,30850,30850,30850,0
20241011,165100,21496089850,30850,30850,30850,30850,0
20241011,165000,21496089850,30850,30850,30850,30850,0
20241011,164900,21496089850,30850,30850,30850,30850,0
20241011,164800,21496089850,30850,30850,30850,30850,0
20241011,164700,21496089850,30850,30850,30850,30850,0
20241011,164600,21496089850,30850,30850,30850,30850,0
20241011,164500,21496089850,30850,30850,30850,30850,0
20241011,164400,21496089850,30850,30850,30850,30850,0
20241011,164300,21496089850,30850,30850,30850,30850,0
20241011,164200,21496089850,30850,30850,30850,30850,0
20241011,164100,21496089850,30850,30850,30850,30850,0
20241011,164000,21496089850,30850,30850,30850,30850,0
20241011,163900,21496089850,30850,30850,30850,30850,0
20241011,163800,21496089850,30850,30850,30850,30850,0
20241011,163700,21496089850,30850,30850,30850,30850,0
20241011,163600,21496089850,30850,30850,30850,30850,0
20241011,163500,21496089850,30850,30850,30850,30850,0
20241011,163400,21496089850,30850,30850,30850,30850,0
20241011,163300,21496089850,30850,30850,30850,30850,0
20241011,163200,21496089850,30850,30850,30850,30850,0
20241011,163100,21496089850,30850,30850,30850,30850,0
20241011,163000,21496089850,30850,30850,30850,30850,0
20241011,162900,21496089850,30850,30850,30850,30850,0
20241011,162800,21496089850,30850,30850,30850,30850,0
20241011,162700,21496089850,30850,30850,30850,30850,20082
20241011,162600,21496089850,30850,30850,30850,30850,0
20241011,162500,21496089850,30850,30850,30850,30850,0
20241011,162400,21496089850,30850,30850,30850,30850,0
20241011,162300,21496089850,30850,30850,30850,30850,0
20241011,162200,21496089850,30850,30850,30850,30850,0
20241011,162100,21496089850,30850,30850,30850,30850,0
20241011,162000,21496089850,30850,30850,30850,30850,0
20241011,161900,21496089850,30850,30850,30850,30850,0
20241011,161800,21496089850,30850,30850,30850,30850,0
20241011,161700,21496089850,30850,30850,30850,30850,0
20241011,161600,21496089850,30850,30850,30850,30850,0
20241011,161500,21496089850,30850,30850,30850,30850,0
20241011,161400,21496089850,30850,30850,30850,30850,0
20241011,161300,21496089850,30850,30850,30850,30850,0
20241011,161200,21496089850,30850,30850,30850,30850,0
20241011,161100,21496089850,30850,30850,30850,30850,0
20241011,161000,21496089850,30850,30850,30850,30850,0
20241011,160900,21496089850,30850,30850,30850,30850,0
20241011,160800,21496089850,30850,30850,30850,30850,0
20241011,160700,21496089850,30850,30850,30850,30850,0
20241011,160600,21496089850,30850,30850,30850,30850,0
20241011,160500,21496089850,30850,30850,30850,30850,0
20241011,160400,21496089850,30850,30850,30850,30850,0
20241011,160300,21496089850,30850,30850,30850,30850,0
20241011,160200,21496089850,30850,30850,30850,30850,0
20241011,160100,21496089850,30850,30850,30850,30850,0
20241011,160000,21496089850,30850,30850,30850,30850,0
20241011,155900,21496089850,30850,30850,30850,30850,0
20241011,155800,21496089850,30850,30850,30850,30850,0
20241011,155700,21496089850,30850,30850,30850,30850,20082
20241011,155600,21496089850,30850,30850,30850,30850,0
20241011,155500,21496089850,30850,30850,30850,30850,0
20241011,155400,21496089850,30850,30850,30850,30850,0
20241011,155300,21496089850,30850,30850,30850,30850,0
20241011,155200,21496089850,30850,30850,30850,30850,0
20241011,155100,21496089850,30850,30850,30850,30850,0
20241011,155000,21496089850,30850,30850,30850,30850,0
20241011,154900,21496089850,30850,30850,30850,30850,0
20241011,154800,21496089850,30850,30850,30850,30850,0
20241011,154700,21496089850,30850,30850,30850,30850,0
20241011,154600,21496089850,30850,30850,30850,30850,0
20241011,154500,21496089850,30850,30850,30850,30850,0
20241011,154400,21496089850,30850,30850,30850,30850,0
20241011,154300,21496089850,30850,30850,30850,30850,0
20241011,154200,21496089850,30850,30850,30850,30850,0
20241011,154100,21496089850,30850,30850,30850,30850,0
20241011,154000,21496089850,30850,30850,30850,30850,0
20241011,153900,21496089850,30850,30850,30850,30850,0
20241011,153800,21496089850,30850,30850,30850,30850,0
20241011,153700,21496089850,30850,30850,30850,30850,0
20241011,153600,21496089850,30850,30850,30850,30850,0
20241011,153500,21496089850,30850,30850,30850,30850,0
20241011,153400,21496089850,30850,30850,30850,30850,0
20241011,153300,21496089850,30850,30850,30850,30850,0
20241011,153200,21496089850,30850,30850,30850,30850,0
20241011,153100,21496089850,30850,30850,30850,30850,0
20241011,153000,21496089850,30850,30850,30850,30850,20082
20241011,152900,20876560150,30900,30900,30900,30900,0
20241011,152800,20876560150,30900,30900,30900,30900,0
20241011,152700,20876560150,30900,30900,30900,30900,0
20241011,152600,20876560150,30900,30900,30900,30900,0
20241011,152500,20876560150,30900,30900,30900,30900,0
20241011,152400,20876560150,30900,30900,30900,30900,0
20241011,152300,20876560150,30900,30900,30900,30900,0
20241011,152200,20876560150,30900,30900,30900,30900,0
20241011,152100,20876560150,30900,30900,30900,30900,0
20241011,152000,20876560150,30900,30900,30900,30900,0
20241011,151900,20876560150,30900,30850,30900,30850,2075
20241011,151800,20812457000,30900,30800,30900,30800,2892
20241011,151700,20723257300,30800,30800,30850,30800,2669
20241011,151600,20641012500,30850,30800,30850,30800,3317
20241011,151500,20538821500,30800,30850,30900,30800,2629
20241011,151400,20457755550,30850,30800,30900,30800,3374
20241011,151300,20353753350,30800,30800,30850,30800,2289
20241011,151200,20283208050,30850,30850,30850,30800,3116
20241011,151100,20187086550,30850,30850,30900,30850,2660
20241011,151000,20105023550,30850,30850,30900,30850,2209
20241011,150900,20036874450,30850,30850,30900,30850,1139
20241011,150800,20001734650,30900,30900,30900,30850,1729
20241011,150700,19948376200,30900,30850,30900,30850,782
20241011,150600,19924244500,30850,30850,30900,30850,1634
20241011,150500,19873834950,30850,30850,30900,30800,2322
20241011,150400,19802211200,30850,30850,30900,30800,2290
20241011,150300,19731564350,30850,30900,30900,30850,5234
20241011,150200,19570088300,30850,30900,30950,30850,6277
20241011,150100,19376173550,30900,30900,30950,30900,2415
20241011,150000,19301544650,30900,31000,31000,30900,1811
20241011,145900,19245543100,31000,30950,31000,30950,1223
20241011,145800,19207679550,31000,30950,31000,30950,1656
20241011,145700,19156423400,30950,30950,31000,30950,1397
20241011,145600,19113173450,31000,31000,31000,30950,541
20241011,145500,19096428600,31000,30950,31000,30950,1343
20241011,145400,19054857150,31000,30950,31000,30950,934
20241011,145300,19025932200,30950,31000,31000,30950,838
20241011,145200,18999990450,31000,31000,31000,30950,288
20241011,145100,18991075350,31000,31000,31000,30950,224
20241011,145000,18984140350,30950,31000,31000,30950,1136
20241011,144900,18948979250,30950,31000,31000,30950,459
20241011,144800,18934756050,31000,31000,31000,30950,503
20241011,144700,18919176800,31000,31000,31000,30950,235
20241011,144600,18911900800,30950,30950,31000,30950,236
20241011,144500,18904594500,30950,30950,31000,30950,968
20241011,144400,18874624100,31000,31000,31000,30950,173
20241011,144300,18869261750,31000,31000,31000,30950,451
20241011,144200,18855290150,31000,30950,31000,30950,671
20241011,144100,18834512950,30950,31000,31000,30950,336
20241011,144000,18824110300,30950,30950,31000,30950,534
20241011,143900,18807573050,30950,30950,31000,30950,308
20241011,143800,18798032500,31000,31000,31000,30950,545
20241011,143700,18781148900,31000,31000,31000,30950,502
20241011,143600,18765595400,30950,31000,31000,30950,396
20241011,143500,18753328950,31000,30950,31000,30900,1102
20241011,143400,18719219050,31000,31000,31000,30950,544
20241011,143300,18702373900,31000,30950,31000,30950,955
20241011,143200,18672816200,30950,30950,30950,30900,1125
20241011,143100,18638030950,30950,30900,30950,30900,2380
20241011,143000,18564408750,30950,30900,30950,30900,750
20241011,142900,18541208400,30950,30950,30950,30900,960
20241011,142800,18511532500,30950,30950,30950,30900,774
20241011,142700,18487595550,30900,30950,30950,30900,1688
20241011,142600,18435429650,30950,30900,30950,30900,136
20241011,142500,18431225250,30950,30950,30950,30900,1845
20241011,142400,18374165450,30900,30950,30950,30900,454
20241011,142300,18360124450,30900,30950,30950,30900,1512
20241011,142200,18313340900,30900,30900,30950,30900,572
20241011,142100,18295656000,30900,30900,30900,30850,5460
20241011,142000,18126988800,30900,30850,30900,30850,1347
20241011,141900,18085414700,30850,30950,30950,30850,3391
20241011,141800,17980637400,30900,30900,30950,30900,634
20241011,141700,17961038100,30950,30900,30950,30900,467
20241011,141600,17946594400,30950,30950,30950,30850,10190
20241011,141500,17632027550,30950,30950,31000,30900,11604
20241011,141400,17273317750,30950,31000,31000,30950,673
20241011,141300,17252473800,30950,30950,31000,30950,2976
20241011,141200,17160362500,31000,30950,31000,30950,381
20241011,141100,17148560950,30950,30950,31000,30950,421
20241011,141000,17135526000,30950,30950,31000,30950,1376
20241011,140900,17092920000,31000,31050,31050,31000,2698
20241011,140800,17009273150,31050,31050,31050,31000,180
20241011,140700,17003688350,31050,31000,31050,31000,267
20241011,140600,16995403850,31000,30950,31050,30950,2394
20241011,140500,16921202950,31000,31000,31050,30950,11640
20241011,140400,16560462500,31050,31050,31050,31000,4877
20241011,140300,16409238700,31050,31000,31050,31000,376
20241011,140200,16397573150,31000,31050,31100,31000,6174
20241011,140100,16205874100,31050,31100,31100,31050,1699
20241011,140000,16153110350,31050,31100,31100,31050,5434
20241011,135900,15984358350,31100,31200,31200,31050,18104
20241011,135800,15420801050,31150,31150,31200,31150,313
20241011,135700,15411048900,31150,31150,31200,31150,702
20241011,135600,15389175900,31200,31200,31200,31150,296
20241011,135500,15379951550,31150,31150,31200,31150,914
20241011,135400,15351477600,31150,31150,31200,31150,1087
20241011,135300,15317610850,31150,31200,31200,31150,7305
20241011,135200,15089703750,31250,31200,31250,31200,354
20241011,135100,15078652900,31250,31250,31250,31200,282
20241011,135000,15069843550,31200,31300,31300,31200,4899
20241011,134900,14916754500,31250,31300,31300,31250,492
20241011,134800,14901373600,31300,31300,31300,31250,88
20241011,134700,14898623000,31300,31300,31300,31250,388
20241011,134600,14886484100,31300,31300,31300,31250,183
20241011,134500,14880761650,31250,31300,31300,31250,408
20241011,134400,14868000900,31300,31300,31300,31250,335
20241011,134300,14857518950,31300,31300,31300,31250,381
20241011,134200,14845601050,31300,31300,31300,31250,870
20241011,134100,14818392950,31300,31300,31300,31250,1973
20241011,134000,14756646200,31250,31300,31300,31250,249
20241011,133900,14748857300,31300,31300,31300,31250,142
20241011,133800,14744417500,31300,31300,31300,31250,160
20241011,133700,14739414050,31250,31250,31300,31250,360
20241011,133600,14728152800,31300,31300,31300,31250,151
20241011,133500,14723431100,31300,31300,31300,31250,560
20241011,133400,14705930200,31300,31250,31300,31250,159
20241011,133300,14700959050,31250,31250,31300,31250,225
20241011,133200,14693925850,31250,31300,31300,31250,241
20241011,133100,14686392550,31300,31300,31300,31250,469
20241011,133000,14671734150,31300,31250,31300,31250,625
20241011,132900,14652185700,31300,31300,31350,31250,2050
20241011,132800,14588028100,31250,31250,31300,31250,318
20241011,132700,14578080550,31300,31300,31350,31300,2847
20241011,132600,14488969000,31350,31300,31350,31300,176
20241011,132500,14483458200,31300,31350,31350,31300,235
20241011,132400,14476097450,31350,31350,31350,31300,168
20241011,132300,14470834950,31350,31350,31350,31300,372
20241011,132200,14459178650,31400,31350,31400,31350,758
20241011,132100,14435412450,31350,31350,31400,31350,449
20241011,132000,14421335500,31350,31350,31400,31300,2938
20241011,131900,14329211100,31350,31350,31350,31300,738
20241011,131800,14306088200,31350,31300,31350,31300,2191
20241011,131700,14237493400,31300,31300,31300,31250,293
20241011,131600,14228330300,31300,31300,31300,31250,185
20241011,131500,14222539850,31300,31300,31300,31250,918
20241011,131400,14193828400,31300,31250,31300,31250,1663
20241011,131300,14141801700,31200,31250,31250,31200,655
20241011,131200,14121363350,31250,31250,31250,31200,479
20241011,131100,14106401600,31250,31250,31250,31200,375
20241011,131000,14094686650,31250,31200,31250,31200,326
20241011,130900,14084506750,31250,31200,31250,31200,346
20241011,130800,14073705800,31250,31250,31250,31200,357
20241011,130700,14062549800,31200,31250,31250,31200,339
20241011,130600,14051965150,31200,31200,31250,31200,365
20241011,130500,14040568900,31200,31250,31250,31200,104
20241011,130400,14037322700,31250,31250,31250,31200,345
20241011,130300,14026556350,31250,31200,31250,31200,296
20241011,130200,14017309800,31250,31250,31250,31200,1019
20241011,130100,13985503000,31250,31250,31250,31200,194
20241011,130000,13979444950,31250,31250,31250,31200,388
20241011,125900,13967323400,31250,31250,31250,31200,281
20241011,125800,13958552200,31250,31250,31250,31200,186
20241011,125700,13952744300,31250,31200,31250,31200,416
20241011,125600,13939764650,31250,31250,31250,31200,187
20241011,125500,13933926600,31250,31250,31250,31200,55
20241011,125400,13932209050,31200,31250,31250,31200,231
20241011,125300,13924997200,31200,31250,31250,31200,274
20241011,125200,13916438100,31200,31250,31250,31200,113
20241011,125100,13912910400,31250,31200,31250,31200,962
20241011,125000,13882887400,31200,31150,31200,31150,4574
20241011,124900,13740236650,31200,31200,31200,31150,3261
20241011,124800,13638507600,31150,31200,31200,31150,587
20241011,124700,13620213650,31200,31200,31200,31150,3221
20241011,124600,13519719300,31200,31200,31200,31150,311
20241011,124500,13510021400,31200,31200,31250,31150,1431
20241011,124400,13465374850,31200,31200,31200,31150,279
20241011,124300,13456674300,31200,31200,31250,31200,807
20241011,124200,13431495350,31200,31200,31250,31150,1667
20241011,124100,13379487950,31200,31250,31250,31150,3021
20241011,124000,13285235400,31250,31200,31250,31150,242
20241011,123900,13277686500,31150,31200,31200,31150,510
20241011,123800,13261774550,31200,31200,31200,31150,1239
20241011,123700,13223126650,31200,31150,31200,31150,3117
20241011,123600,13125903150,31200,31150,31200,31150,209
20241011,123500,13119390450,31150,31150,31200,31150,362
20241011,123400,13108107000,31150,31150,31200,31150,732
20241011,123300,13085302200,31150,31150,31200,31150,1015
20241011,123200,13053683750,31200,31150,31200,31150,1022
20241011,123100,13021835650,31200,31200,31200,31150,293
20241011,123000,13012694300,31200,31200,31200,31150,360
20241011,122900,13001472050,31200,31200,31200,31150,782
20241011,122800,12977077200,31150,31200,31200,31150,368
20241011,122700,12965607350,31200,31200,31200,31150,370
20241011,122600,12954071100,31200,31200,31200,31150,546
20241011,122500,12937057500,31150,31200,31200,31150,966
20241011,122400,12906926800,31200,31200,31200,31150,3458
20241011,122300,12799202350,31150,31200,31200,31150,172
20241011,122200,12793840450,31200,31200,31200,31150,251
20241011,122100,12786016100,31200,31150,31200,31150,239
20241011,122000,12778560700,31200,31200,31200,31150,324
20241011,121900,12768463650,31200,31200,31200,31150,772
20241011,121800,12744398100,31200,31200,31200,31150,930
20241011,121700,12715418350,31150,31200,31200,31150,458
20241011,121600,12701149900,31200,31200,31200,31150,2530
20241011,121500,12622227950,31250,31250,31250,31200,148
20241011,121400,12617607350,31250,31250,31250,31200,245
20241011,121300,12609961650,31250,31250,31250,31200,492
20241011,121200,12594592750,31250,31250,31250,31200,387
20241011,121100,12582512350,31250,31200,31250,31200,290
20241011,121000,12573457950,31200,31200,31250,31200,2157
20241011,120900,12506154550,31200,31200,31250,31200,1054
20241011,120800,12473263950,31150,31200,31200,31150,107
20241011,120700,12469927200,31200,31250,31250,31200,394
20241011,120600,12457626200,31200,31250,31250,31200,816
20241011,120500,12432166750,31250,31200,31250,31200,3023
20241011,120400,12337846000,31200,31200,31250,31200,813
20241011,120300,12312472000,31250,31250,31250,31200,378
20241011,120200,12300665700,31300,31250,31300,31200,247
20241011,120100,12292947050,31250,31250,31300,31200,180
20241011,120000,12287326850,31250,31300,31300,31250,1084
20241011,115900,12253451550,31300,31300,31300,31250,277
20241011,115800,12244791400,31300,31300,31300,31250,144
20241011,115700,12240290850,31250,31300,31300,31250,177
20241011,115600,12234756300,31300,31300,31300,31250,4866
20241011,115500,12082680500,31300,31300,31300,31250,72
20241011,115400,12080429950,31250,31300,31300,31250,265
20241011,115300,12072139750,31250,31300,31300,31250,346
20241011,115200,12061322850,31300,31300,31300,31300,84
20241011,115100,12058693650,31300,31300,31300,31250,364
20241011,115000,12047308450,31300,31250,31300,31250,578
20241011,114900,12029230000,31300,31300,31300,31250,866
20241011,114800,12002144200,31250,31250,31300,31250,212
20241011,114700,11995517300,31250,31200,31300,31200,1305
20241011,114600,11954741500,31200,31250,31250,31200,501
20241011,114500,11939097700,31250,31250,31250,31200,819
20241011,114400,11913535450,31200,31200,31250,31200,568
20241011,114300,11895812400,31250,31200,31250,31200,787
20241011,114200,11871245000,31250,31200,31250,31200,284
20241011,114100,11862383650,31250,31250,31250,31200,263
20241011,114000,11854168800,31250,31200,31250,31150,1402
20241011,113900,11810468900,31200,31250,31250,31150,323
20241011,113800,11800391900,31200,31200,31250,31200,815
20241011,113700,11774955850,31200,31200,31250,31200,4427
20241011,113600,11636826150,31250,31200,31250,31200,793
20241011,113500,11612069000,31250,31200,31250,31200,615
20241011,113400,11592861600,31250,31250,31250,31200,2443
20241011,113300,11516626600,31200,31200,31250,31200,4723
20241011,113200,11369265950,31200,31250,31300,31200,10177
20241011,113100,11051559650,31250,31300,31350,31250,23744
20241011,113000,10308768700,31350,31350,31350,31300,1742
20241011,112900,10254232150,31350,31300,31350,31300,238
20241011,112800,10246775750,31350,31350,31350,31300,270
20241011,112700,10238319600,31300,31400,31400,31300,1528
20241011,112600,10190423950,31350,31400,31400,31350,688
20241011,112500,10168851200,31400,31400,31450,31350,1474
20241011,112400,10122631450,31400,31400,31400,31350,252
20241011,112300,10114725650,31350,31400,31400,31350,494
20241011,112200,10099224850,31400,31400,31400,31350,280
20241011,112100,10090440700,31400,31400,31400,31350,451
20241011,112000,10076288250,31350,31400,31400,31350,506
20241011,111900,10060419950,31400,31400,31400,31350,1527
20241011,111800,10012512300,31400,31350,31400,31350,437
20241011,111700,9998809700,31400,31400,31400,31350,504
20241011,111600,9982987500,31350,31400,31400,31350,412
20241011,111500,9970064050,31400,31400,31400,31350,342
20241011,111400,9959326300,31400,31350,31400,31350,558
20241011,111300,9941812750,31400,31350,31400,31350,669
20241011,111200,9920811350,31350,31400,31400,31350,320
20241011,111100,9910771950,31400,31350,31400,31350,1117
20241011,111000,9875745700,31350,31350,31400,31350,103
20241011,110900,9872514050,31400,31350,31400,31300,532
20241011,110800,9855833300,31350,31400,31400,31300,2519
20241011,110700,9776880750,31450,31450,31450,31400,208
20241011,110600,9770346650,31400,31450,31450,31400,820
20241011,110500,9744598050,31400,31400,31450,31400,314
20241011,110400,9734736000,31400,31300,31400,31300,2862
20241011,110300,9645004800,31350,31350,31350,31300,236
20241011,110200,9637613800,31300,31350,31350,31300,862
20241011,110100,9610622550,31350,31350,31350,31300,349
20241011,110000,9599691700,31350,31350,31350,31300,569
20241011,105900,9581875250,31350,31350,31350,31300,588
20241011,105800,9563453500,31300,31300,31350,31300,729
20241011,105700,9540631200,31300,31400,31400,31300,5982
20241011,105600,9353102600,31400,31400,31400,31350,263
20241011,105500,9344847900,31400,31400,31450,31350,4644
20241011,105400,9199034850,31400,31450,31450,31400,127
20241011,105300,9195042400,31450,31450,31450,31400,432
20241011,105200,9181461950,31450,31450,31450,31400,733
20241011,105100,9158441600,31450,31450,31450,31400,542
20241011,105000,9141419100,31450,31500,31500,31400,1066
20241011,104900,9107892100,31500,31500,31500,31450,98
20241011,104800,9104807450,31450,31500,31500,31450,648
20241011,104700,9084424300,31450,31500,31500,31450,2129
20241011,104600,9017461600,31500,31500,31500,31450,355
20241011,104500,9006289450,31500,31500,31500,31450,430
20241011,104400,8992749100,31500,31450,31500,31450,306
20241011,104300,8983115750,31450,31500,31500,31450,219
20241011,104200,8976224900,31500,31500,31500,31450,291
20241011,104100,8967070500,31450,31500,31500,31450,553
20241011,104000,8949660600,31500,31500,31500,31450,366
20241011,103900,8938144600,31500,31450,31500,31450,1636
20241011,103800,8886660050,31450,31450,31450,31400,232
20241011,103700,8879363700,31450,31450,31450,31400,305
20241011,103600,8869776550,31450,31450,31450,31400,622
20241011,103500,8850219400,31450,31400,31450,31400,676
20241011,103400,8828961200,31450,31450,31500,31450,3000
20241011,103300,8734610750,31500,31500,31500,31450,140
20241011,103200,8730205100,31500,31450,31500,31450,986
20241011,103100,8699178650,31500,31500,31500,31450,185
20241011,103000,8693354650,31500,31450,31500,31450,363
20241011,102900,8681921550,31500,31450,31500,31400,3303
20241011,102800,8578058600,31400,31400,31400,31400,800
20241011,102700,8552938600,31400,31350,31400,31350,9003
20241011,102600,8270665350,31400,31350,31400,31350,415
20241011,102500,8257647650,31400,31350,31400,31350,1631
20241011,102400,8206457200,31350,31400,31400,31350,2357
20241011,102300,8132475550,31400,31400,31400,31350,475
20241011,102200,8117562550,31400,31400,31400,31350,1122
20241011,102100,8082373950,31350,31400,31400,31350,578
20241011,102000,8064244600,31350,31400,31400,31350,874
20241011,101900,8036820000,31400,31450,31450,31400,11281
20241011,101800,7682322350,31450,31500,31500,31450,1251
20241011,101700,7642921800,31500,31500,31500,31450,983
20241011,101600,7612003300,31450,31500,31500,31450,2678
20241011,101500,7527657200,31500,31500,31500,31500,85
20241011,101400,7524979700,31500,31500,31500,31450,1231
20241011,101300,7486257900,31450,31450,31500,31450,730
20241011,101200,7463263950,31450,31450,31500,31450,191
20241011,101100,7457251000,31500,31500,31500,31450,578
20241011,101000,7439049200,31500,31550,31550,31450,990
20241011,100900,7407894300,31550,31500,31550,31500,647
20241011,100800,7387511650,31500,31500,31550,31450,731
20241011,100700,7364485650,31550,31500,31550,31450,1183
20241011,100600,7327235650,31500,31500,31550,31450,2505
20241011,100500,7248277550,31500,31450,31500,31450,1257
20241011,100400,7208685400,31500,31500,31500,31450,272
20241011,100300,7200119900,31500,31500,31500,31450,266
20241011,100200,7191741750,31500,31500,31500,31450,982
20241011,100100,7160841800,31500,31450,31500,31450,1172
20241011,100000,7123938350,31450,31450,31500,31400,360
20241011,095900,7112606750,31400,31450,31450,31400,382
20241011,095800,7100597300,31450,31500,31500,31450,867
20241011,095700,7073328550,31500,31500,31500,31400,3963
20241011,095600,6948692100,31500,31500,31500,31450,683
20241011,095500,6927191500,31450,31500,31500,31450,724
20241011,095400,6904416000,31450,31500,31500,31450,388
20241011,095300,6892198850,31500,31450,31500,31450,653
20241011,095200,6871653000,31450,31450,31550,31450,3892
20241011,095100,6749148600,31450,31500,31500,31450,484
20241011,095000,6733904800,31550,31550,31550,31500,2008
20241011,094900,6670624750,31550,31550,31550,31500,914
20241011,094800,6641792750,31550,31550,31550,31450,649
20241011,094700,6621347050,31550,31500,31550,31500,1643
20241011,094600,6569592350,31500,31500,31500,31450,1476
20241011,094500,6523099400,31500,31550,31550,31450,2343
20241011,094400,6449299500,31550,31500,31550,31450,773
20241011,094300,6424950100,31500,31500,31550,31450,1122
20241011,094200,6389603700,31500,31450,31550,31450,2003
20241011,094100,6326528750,31500,31450,31500,31400,1623
20241011,094000,6275479900,31400,31450,31450,31400,1637
20241011,093900,6224039950,31450,31450,31450,31400,644
20241011,093800,6203814400,31450,31400,31450,31350,1639
20241011,093700,6152363700,31350,31400,31450,31350,2388
20241011,093600,6077417750,31400,31400,31450,31400,2548
20241011,093500,5997398400,31400,31400,31400,31350,631
20241011,093400,5977609900,31350,31450,31450,31350,4996
20241011,093300,5820838300,31450,31450,31500,31400,1125
20241011,093200,5785464150,31450,31450,31500,31400,3596
20241011,093100,5672366800,31450,31450,31500,31400,2626
20241011,093000,5589747600,31450,31450,31500,31400,7549
20241011,092900,5352555650,31450,31500,31500,31450,2626
20241011,092800,5269961100,31500,31550,31550,31450,3097
20241011,092700,5172402650,31550,31550,31600,31500,1414
20241011,092600,5127781950,31550,31550,31600,31550,2714
20241011,092500,5042146200,31550,31600,31650,31500,432
20241011,092400,5028504650,31600,31600,31700,31500,8913
20241011,092300,4747098350,31600,31700,31700,31550,12631
20241011,092200,4347684600,31700,31700,31750,31650,1808
20241011,092100,4290362850,31700,31800,31850,31650,14174
20241011,092000,3840384000,31800,31850,31850,31800,3573
20241011,091900,3726723600,31850,31800,31850,31750,6460
20241011,091800,3521361100,31750,31750,31750,31700,4699
20241011,091700,3372173800,31750,31700,31750,31700,1325
20241011,091600,3330121050,31750,31700,31750,31700,4280
20241011,091500,3194408750,31700,31700,31700,31650,1125
20241011,091400,3158771350,31700,31700,31700,31650,2582
20241011,091300,3076977700,31700,31650,31700,31650,2036
20241011,091200,3012517000,31650,31650,31700,31600,2140
20241011,091100,2944781850,31650,31650,31650,31600,3904
20241011,091000,2821386250,31650,31750,31750,31600,9770
20241011,090900,2512039900,31700,31700,31750,31700,5402
20241011,090800,2340740850,31750,31650,31750,31600,5422
20241011,090700,2168931850,31650,31650,31750,31600,2741
20241011,090600,2082089150,31700,31650,31700,31500,12244
20241011,090500,1695452300,31650,31600,31700,31500,4750
20241011,090400,1545502500,31600,31800,31800,31550,12310
20241011,090300,1155624850,31800,31700,31800,31700,2871
20241011,090200,1064480550,31650,31600,31750,31600,3058
20241011,090100,967593200,31700,31850,31850,31500,14798
20241011,090000,498186800,31850,31950,31950,31800,15495