stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192700,25130248450,31150,31150,31150,31150,44605
20241015,192600,25130248450,31150,31150,31150,31150,0
20241015,192500,25130248450,31150,31150,31150,31150,0
20241015,192400,25130248450,31150,31150,31150,31150,0
20241015,192300,25130248450,31150,31150,31150,31150,0
20241015,192200,25130248450,31150,31150,31150,31150,0
20241015,192100,25130248450,31150,31150,31150,31150,0
20241015,192000,25130248450,31150,31150,31150,31150,0
20241015,191900,25130248450,31150,31150,31150,31150,0
20241015,191800,25130248450,31150,31150,31150,31150,0
20241015,191700,25130248450,31150,31150,31150,31150,0
20241015,191600,25130248450,31150,31150,31150,31150,0
20241015,191500,25130248450,31150,31150,31150,31150,0
20241015,191400,25130248450,31150,31150,31150,31150,0
20241015,191300,25130248450,31150,31150,31150,31150,0
20241015,191200,25130248450,31150,31150,31150,31150,0
20241015,191100,25130248450,31150,31150,31150,31150,0
20241015,191000,25130248450,31150,31150,31150,31150,0
20241015,190900,25130248450,31150,31150,31150,31150,0
20241015,190800,25130248450,31150,31150,31150,31150,0
20241015,190700,25130248450,31150,31150,31150,31150,0
20241015,190600,25130248450,31150,31150,31150,31150,0
20241015,190500,25130248450,31150,31150,31150,31150,0
20241015,190400,25130248450,31150,31150,31150,31150,0
20241015,190300,25130248450,31150,31150,31150,31150,0
20241015,190200,25130248450,31150,31150,31150,31150,0
20241015,190100,25130248450,31150,31150,31150,31150,0
20241015,190000,25130248450,31150,31150,31150,31150,0
20241015,185900,25130248450,31150,31150,31150,31150,0
20241015,185800,25130248450,31150,31150,31150,31150,0
20241015,185700,25130248450,31150,31150,31150,31150,44605
20241015,185600,25130248450,31150,31150,31150,31150,0
20241015,185500,25130248450,31150,31150,31150,31150,0
20241015,185400,25130248450,31150,31150,31150,31150,0
20241015,185300,25130248450,31150,31150,31150,31150,0
20241015,185200,25130248450,31150,31150,31150,31150,0
20241015,185100,25130248450,31150,31150,31150,31150,0
20241015,185000,25130248450,31150,31150,31150,31150,0
20241015,184900,25130248450,31150,31150,31150,31150,0
20241015,184800,25130248450,31150,31150,31150,31150,0
20241015,184700,25130248450,31150,31150,31150,31150,0
20241015,184600,25130248450,31150,31150,31150,31150,0
20241015,184500,25130248450,31150,31150,31150,31150,0
20241015,184400,25130248450,31150,31150,31150,31150,0
20241015,184300,25130248450,31150,31150,31150,31150,0
20241015,184200,25130248450,31150,31150,31150,31150,0
20241015,184100,25130248450,31150,31150,31150,31150,0
20241015,184000,25130248450,31150,31150,31150,31150,0
20241015,183900,25130248450,31150,31150,31150,31150,0
20241015,183800,25130248450,31150,31150,31150,31150,0
20241015,183700,25130248450,31150,31150,31150,31150,0
20241015,183600,25130248450,31150,31150,31150,31150,0
20241015,183500,25130248450,31150,31150,31150,31150,0
20241015,183400,25130248450,31150,31150,31150,31150,0
20241015,183300,25130248450,31150,31150,31150,31150,0
20241015,183200,25130248450,31150,31150,31150,31150,0
20241015,183100,25130248450,31150,31150,31150,31150,0
20241015,183000,25130248450,31150,31150,31150,31150,0
20241015,182900,25130248450,31150,31150,31150,31150,0
20241015,182800,25130248450,31150,31150,31150,31150,0
20241015,182700,25130248450,31150,31150,31150,31150,44605
20241015,182600,25130248450,31150,31150,31150,31150,0
20241015,182500,25130248450,31150,31150,31150,31150,0
20241015,182400,25130248450,31150,31150,31150,31150,0
20241015,182300,25130248450,31150,31150,31150,31150,0
20241015,182200,25130248450,31150,31150,31150,31150,0
20241015,182100,25130248450,31150,31150,31150,31150,0
20241015,182000,25130248450,31150,31150,31150,31150,0
20241015,181900,25130248450,31150,31150,31150,31150,0
20241015,181800,25130248450,31150,31150,31150,31150,0
20241015,181700,25130248450,31150,31150,31150,31150,0
20241015,181600,25130248450,31150,31150,31150,31150,0
20241015,181500,25130248450,31150,31150,31150,31150,0
20241015,181400,25130248450,31150,31150,31150,31150,0
20241015,181300,25130248450,31150,31150,31150,31150,0
20241015,181200,25130248450,31150,31150,31150,31150,0
20241015,181100,25130248450,31150,31150,31150,31150,0
20241015,181000,25130248450,31150,31150,31150,31150,0
20241015,180900,25130248450,31150,31150,31150,31150,0
20241015,180800,25130248450,31150,31150,31150,31150,0
20241015,180700,25130248450,31150,31150,31150,31150,0
20241015,180600,25130248450,31150,31150,31150,31150,0
20241015,180500,25130248450,31150,31150,31150,31150,0
20241015,180400,25130248450,31150,31150,31150,31150,0
20241015,180300,25130248450,31150,31150,31150,31150,0
20241015,180200,25130248450,31150,31150,31150,31150,0
20241015,180100,25130248450,31150,31150,31150,31150,0
20241015,180000,25130248450,31150,31150,31150,31150,0
20241015,175900,25130248450,31150,31150,31150,31150,0
20241015,175800,25130248450,31150,31150,31150,31150,0
20241015,175700,25130248450,31150,31150,31150,31150,44605
20241015,175600,25130248450,31150,31150,31150,31150,0
20241015,175500,25130248450,31150,31150,31150,31150,0
20241015,175400,25130248450,31150,31150,31150,31150,0
20241015,175300,25130248450,31150,31150,31150,31150,0
20241015,175200,25130248450,31150,31150,31150,31150,0
20241015,175100,25130248450,31150,31150,31150,31150,0
20241015,175000,25130248450,31150,31150,31150,31150,0
20241015,174900,25130248450,31150,31150,31150,31150,0
20241015,174800,25130248450,31150,31150,31150,31150,0
20241015,174700,25130248450,31150,31150,31150,31150,0
20241015,174600,25130248450,31150,31150,31150,31150,0
20241015,174500,25130248450,31150,31150,31150,31150,0
20241015,174400,25130248450,31150,31150,31150,31150,0
20241015,174300,25130248450,31150,31150,31150,31150,0
20241015,174200,25130248450,31150,31150,31150,31150,0
20241015,174100,25130248450,31150,31150,31150,31150,0
20241015,174000,25130248450,31150,31150,31150,31150,0
20241015,173900,25130248450,31150,31150,31150,31150,0
20241015,173800,25130248450,31150,31150,31150,31150,0
20241015,173700,25130248450,31150,31150,31150,31150,0
20241015,173600,25130248450,31150,31150,31150,31150,0
20241015,173500,25130248450,31150,31150,31150,31150,0
20241015,173400,25130248450,31150,31150,31150,31150,0
20241015,173300,25130248450,31150,31150,31150,31150,0
20241015,173200,25130248450,31150,31150,31150,31150,0
20241015,173100,25130248450,31150,31150,31150,31150,0
20241015,173000,25130248450,31150,31150,31150,31150,0
20241015,172900,25130248450,31150,31150,31150,31150,0
20241015,172800,25130248450,31150,31150,31150,31150,0
20241015,172700,25130248450,31150,31150,31150,31150,44605
20241015,172600,25130248450,31150,31150,31150,31150,0
20241015,172500,25130248450,31150,31150,31150,31150,0
20241015,172400,25130248450,31150,31150,31150,31150,0
20241015,172300,25130248450,31150,31150,31150,31150,0
20241015,172200,25130248450,31150,31150,31150,31150,0
20241015,172100,25130248450,31150,31150,31150,31150,0
20241015,172000,25130248450,31150,31150,31150,31150,0
20241015,171900,25130248450,31150,31150,31150,31150,0
20241015,171800,25130248450,31150,31150,31150,31150,0
20241015,171700,25130248450,31150,31150,31150,31150,0
20241015,171600,25130248450,31150,31150,31150,31150,0
20241015,171500,25130248450,31150,31150,31150,31150,0
20241015,171400,25130248450,31150,31150,31150,31150,0
20241015,171300,25130248450,31150,31150,31150,31150,0
20241015,171200,25130248450,31150,31150,31150,31150,0
20241015,171100,25130248450,31150,31150,31150,31150,0
20241015,171000,25130248450,31150,31150,31150,31150,0
20241015,170900,25130248450,31150,31150,31150,31150,0
20241015,170800,25130248450,31150,31150,31150,31150,0
20241015,170700,25130248450,31150,31150,31150,31150,0
20241015,170600,25130248450,31150,31150,31150,31150,0
20241015,170500,25130248450,31150,31150,31150,31150,0
20241015,170400,25130248450,31150,31150,31150,31150,0
20241015,170300,25130248450,31150,31150,31150,31150,0
20241015,170200,25130248450,31150,31150,31150,31150,0
20241015,170100,25130248450,31150,31150,31150,31150,0
20241015,170000,25130248450,31150,31150,31150,31150,0
20241015,165900,25130248450,31150,31150,31150,31150,0
20241015,165800,25130248450,31150,31150,31150,31150,0
20241015,165700,25130248450,31150,31150,31150,31150,44605
20241015,165600,25130248450,31150,31150,31150,31150,0
20241015,165500,25130248450,31150,31150,31150,31150,0
20241015,165400,25130248450,31150,31150,31150,31150,0
20241015,165300,25130248450,31150,31150,31150,31150,0
20241015,165200,25130248450,31150,31150,31150,31150,0
20241015,165100,25130248450,31150,31150,31150,31150,0
20241015,165000,25130248450,31150,31150,31150,31150,0
20241015,164900,25130248450,31150,31150,31150,31150,0
20241015,164800,25130248450,31150,31150,31150,31150,0
20241015,164700,25130248450,31150,31150,31150,31150,0
20241015,164600,25130248450,31150,31150,31150,31150,0
20241015,164500,25130248450,31150,31150,31150,31150,0
20241015,164400,25130248450,31150,31150,31150,31150,0
20241015,164300,25130248450,31150,31150,31150,31150,0
20241015,164200,25130248450,31150,31150,31150,31150,0
20241015,164100,25130248450,31150,31150,31150,31150,0
20241015,164000,25130248450,31150,31150,31150,31150,0
20241015,163900,25130248450,31150,31150,31150,31150,0
20241015,163800,25130248450,31150,31150,31150,31150,0
20241015,163700,25130248450,31150,31150,31150,31150,0
20241015,163600,25130248450,31150,31150,31150,31150,0
20241015,163500,25130248450,31150,31150,31150,31150,0
20241015,163400,25130248450,31150,31150,31150,31150,0
20241015,163300,25130248450,31150,31150,31150,31150,0
20241015,163200,25130248450,31150,31150,31150,31150,0
20241015,163100,25130248450,31150,31150,31150,31150,0
20241015,163000,25130248450,31150,31150,31150,31150,0
20241015,162900,25130248450,31150,31150,31150,31150,0
20241015,162800,25130248450,31150,31150,31150,31150,0
20241015,162700,25130248450,31150,31150,31150,31150,44605
20241015,162600,25130248450,31150,31150,31150,31150,0
20241015,162500,25130248450,31150,31150,31150,31150,0
20241015,162400,25130248450,31150,31150,31150,31150,0
20241015,162300,25130248450,31150,31150,31150,31150,0
20241015,162200,25130248450,31150,31150,31150,31150,0
20241015,162100,25130248450,31150,31150,31150,31150,0
20241015,162000,25130248450,31150,31150,31150,31150,0
20241015,161900,25130248450,31150,31150,31150,31150,0
20241015,161800,25130248450,31150,31150,31150,31150,0
20241015,161700,25130248450,31150,31150,31150,31150,0
20241015,161600,25130248450,31150,31150,31150,31150,0
20241015,161500,25130248450,31150,31150,31150,31150,0
20241015,161400,25130248450,31150,31150,31150,31150,0
20241015,161300,25130248450,31150,31150,31150,31150,0
20241015,161200,25130248450,31150,31150,31150,31150,0
20241015,161100,25130248450,31150,31150,31150,31150,0
20241015,161000,25130248450,31150,31150,31150,31150,0
20241015,160900,25130248450,31150,31150,31150,31150,0
20241015,160800,25130248450,31150,31150,31150,31150,0
20241015,160700,25130248450,31150,31150,31150,31150,0
20241015,160600,25130248450,31150,31150,31150,31150,0
20241015,160500,25130248450,31150,31150,31150,31150,0
20241015,160400,25130248450,31150,31150,31150,31150,0
20241015,160300,25130248450,31150,31150,31150,31150,0
20241015,160200,25130248450,31150,31150,31150,31150,0
20241015,160100,25130248450,31150,31150,31150,31150,0
20241015,160000,25130248450,31150,31150,31150,31150,0
20241015,155900,25130248450,31150,31150,31150,31150,0
20241015,155800,25130248450,31150,31150,31150,31150,0
20241015,155700,25130248450,31150,31150,31150,31150,44605
20241015,155600,25130248450,31150,31150,31150,31150,0
20241015,155500,25130248450,31150,31150,31150,31150,0
20241015,155400,25130248450,31150,31150,31150,31150,0
20241015,155300,25130248450,31150,31150,31150,31150,0
20241015,155200,25130248450,31150,31150,31150,31150,0
20241015,155100,25130248450,31150,31150,31150,31150,0
20241015,155000,25130248450,31150,31150,31150,31150,0
20241015,154900,25130248450,31150,31150,31150,31150,0
20241015,154800,25130248450,31150,31150,31150,31150,0
20241015,154700,25130248450,31150,31150,31150,31150,0
20241015,154600,25130248450,31150,31150,31150,31150,0
20241015,154500,25130248450,31150,31150,31150,31150,0
20241015,154400,25130248450,31150,31150,31150,31150,0
20241015,154300,25130248450,31150,31150,31150,31150,0
20241015,154200,25130248450,31150,31150,31150,31150,0
20241015,154100,25130248450,31150,31150,31150,31150,0
20241015,154000,25130248450,31150,31150,31150,31150,0
20241015,153900,25130248450,31150,31150,31150,31150,0
20241015,153800,25130248450,31150,31150,31150,31150,0
20241015,153700,25130248450,31150,31150,31150,31150,0
20241015,153600,25130248450,31150,31150,31150,31150,0
20241015,153500,25130248450,31150,31150,31150,31150,0
20241015,153400,25130248450,31150,31150,31150,31150,0
20241015,153300,25130248450,31150,31150,31150,31150,0
20241015,153200,25130248450,31150,31150,31150,31150,0
20241015,153100,25130248450,31150,31150,31150,31150,0
20241015,153000,25130248450,31150,31150,31150,31150,44605
20241015,152900,23740802700,31100,31100,31100,31100,0
20241015,152800,23740802700,31100,31100,31100,31100,0
20241015,152700,23740802700,31100,31100,31100,31100,0
20241015,152600,23740802700,31100,31100,31100,31100,0
20241015,152500,23740802700,31100,31100,31100,31100,0
20241015,152400,23740802700,31100,31100,31100,31100,0
20241015,152300,23740802700,31100,31100,31100,31100,0
20241015,152200,23740802700,31100,31100,31100,31100,0
20241015,152100,23740802700,31100,31100,31100,31100,0
20241015,152000,23740802700,31100,31100,31100,31100,0
20241015,151900,23740802700,31100,31100,31100,31050,673
20241015,151800,23719884700,31100,31000,31100,31000,655
20241015,151700,23699535450,31050,31000,31050,31000,1534
20241015,151600,23651919750,31050,31050,31100,31000,2191
20241015,151500,23583887550,31050,31050,31100,31050,658
20241015,151400,23563440750,31100,31050,31100,31000,1900
20241015,151300,23504392250,31000,31050,31100,31000,996
20241015,151200,23473474850,31050,31000,31100,31000,1193
20241015,151100,23436423600,31050,31050,31100,31000,467
20241015,151000,23421924050,31050,31050,31100,31000,901
20241015,150900,23393949400,31050,31050,31100,31000,1771
20241015,150800,23338972450,31050,31050,31050,31000,2477
20241015,150700,23262088600,31000,31050,31050,31000,972
20241015,150600,23231928850,31050,31000,31050,31000,2270
20241015,150500,23161455150,31000,31000,31050,31000,608
20241015,150400,23142587450,31050,31050,31050,31000,623
20241015,150300,23123268050,31050,31050,31050,31000,804
20241015,150200,23098337300,31050,31000,31050,31000,650
20241015,150100,23078178100,31000,31000,31050,31000,691
20241015,150000,23056750350,31000,31100,31100,31000,3338
20241015,145900,22953092600,31050,31050,31100,31050,666
20241015,145800,22932408350,31100,31100,31100,31050,549
20241015,145700,22915350450,31050,31100,31100,31050,461
20241015,145600,22901030850,31100,31100,31100,31050,666
20241015,145500,22880334200,31100,31050,31100,31050,692
20241015,145400,22858823700,31100,31050,31100,31050,523
20241015,145300,22842575700,31100,31050,31100,31000,7881
20241015,145200,22597520850,31000,31050,31100,31000,917
20241015,145100,22569058800,31100,31100,31100,31050,2007
20241015,145000,22506732900,31050,31100,31100,31050,1106
20241015,144900,22472381700,31050,31100,31100,31050,1854
20241015,144800,22414788600,31100,31050,31100,31050,628
20241015,144700,22395279350,31050,31050,31100,31000,2162
20241015,144600,22328166700,31050,31000,31050,31000,397
20241015,144500,22315850950,31050,31000,31050,31000,1354
20241015,144400,22273869150,31000,31000,31050,31000,617
20241015,144300,22254734500,31050,31000,31050,31000,333
20241015,144200,22244406150,31000,31050,31050,31000,711
20241015,144100,22222356900,31050,31050,31050,31000,971
20241015,144000,22192251800,31050,31000,31050,31000,1246
20241015,143900,22153612650,31050,31000,31050,30950,1574
20241015,143800,22104817050,31000,31000,31050,30950,517
20241015,143700,22088796450,31000,30950,31000,30950,793
20241015,143600,22064232300,30950,31050,31050,30950,987
20241015,143500,22033610450,31000,31000,31050,30950,996
20241015,143400,22002726500,31050,31000,31050,30950,3815
20241015,143300,21884446300,30950,31000,31000,30950,656
20241015,143200,21864135950,31000,31000,31000,30950,593
20241015,143100,21845776200,31000,31050,31050,30950,4382
20241015,143000,21709999500,31050,31000,31050,31000,2127
20241015,142900,21644030850,31000,31050,31050,31000,935
20241015,142800,21615022500,31000,31050,31050,31000,693
20241015,142700,21593527250,31000,31050,31100,31000,1680
20241015,142600,21541375700,31050,31100,31100,31050,434
20241015,142500,21527898050,31050,31100,31100,31050,686
20241015,142400,21506594350,31100,31100,31100,31050,1366
20241015,142300,21464165800,31100,31100,31100,31050,656
20241015,142200,21443774500,31100,31100,31150,31050,615
20241015,142100,21424659300,31150,31100,31150,31100,521
20241015,142000,21408450900,31150,31100,31150,31100,1083
20241015,141900,21374761950,31100,31150,31150,31100,633
20241015,141800,21355069000,31150,31100,31150,31050,684
20241015,141700,21333793800,31100,31100,31100,31050,789
20241015,141600,21309277300,31100,31050,31100,31050,702
20241015,141500,21287471550,31100,31100,31100,31050,640
20241015,141400,21267589100,31050,31050,31100,31050,1874
20241015,141300,21209383350,31100,31050,31100,31050,1399
20241015,141200,21165934450,31100,31050,31100,31050,457
20241015,141100,21151740750,31100,31150,31150,31050,2556
20241015,141000,21072263150,31100,31100,31150,31050,1982
20241015,140900,21010643350,31100,31050,31100,31050,2252
20241015,140800,20940694400,31100,31050,31100,31050,829
20241015,140700,20914944750,31050,31100,31100,31050,517
20241015,140600,20898885650,31100,31050,31100,31050,995
20241015,140500,20867977900,31100,31100,31100,31050,1114
20241015,140400,20833369100,31050,31100,31100,31050,543
20241015,140300,20816498600,31100,31150,31150,31050,690
20241015,140200,20795042350,31100,31100,31150,31050,959
20241015,140100,20765238400,31100,31100,31150,31050,2754
20241015,140000,20679589900,31150,31100,31150,31100,1043
20241015,135900,20647144150,31100,31150,31150,31100,566
20241015,135800,20629532650,31100,31100,31150,31100,772
20241015,135700,20605521750,31100,31100,31150,31100,888
20241015,135600,20577900150,31100,31150,31150,31100,1305
20241015,135500,20537305800,31150,31100,31150,31100,1206
20241015,135400,20499794350,31150,31050,31150,31050,4414
20241015,135300,20362522600,31050,31050,31100,31050,931
20241015,135200,20333605650,31050,31100,31100,31050,2292
20241015,135100,20262353200,31050,31000,31100,31000,1618
20241015,135000,20212099600,31050,31000,31050,31000,1323
20241015,134900,20171071000,31050,31050,31050,31000,1547
20241015,134800,20123063200,31000,31050,31050,31000,825
20241015,134700,20097485000,31000,31050,31050,31000,620
20241015,134600,20078261900,31050,31000,31050,31000,1244
20241015,134500,20039689900,31050,31050,31050,31000,874
20241015,134400,20012586350,31000,31000,31050,31000,846
20241015,134300,19986352450,31000,30950,31050,30950,1238
20241015,134200,19947963000,31000,30950,31000,30950,1325
20241015,134100,19906924050,31000,30950,31000,30950,1528
20241015,134000,19859617200,31000,31050,31050,30950,725
20241015,133900,19837154900,31000,31000,31000,30950,980
20241015,133800,19806795600,31000,31000,31050,31000,1746
20241015,133700,19752654700,31000,31050,31050,31000,951
20241015,133600,19723166650,31000,31000,31050,30950,2735
20241015,133500,19638429950,31000,31000,31000,30950,590
20241015,133400,19620162650,30950,31000,31050,30950,4763
20241015,133300,19472498200,31050,31050,31050,31000,6500
20241015,133200,19270945900,31050,31100,31100,31000,6366
20241015,133100,19073297500,31050,31100,31100,31050,1092
20241015,133000,19039380950,31100,31050,31100,31050,1158
20241015,132900,19003418500,31050,31050,31100,31050,839
20241015,132800,18977358100,31050,31050,31100,31050,814
20241015,132700,18952076200,31100,31100,31100,31050,629
20241015,132600,18932540900,31050,31100,31100,31050,488
20241015,132500,18917386350,31100,31100,31100,31050,939
20241015,132400,18888228150,31100,31100,31100,31050,517
20241015,132300,18872167750,31050,31050,31100,31050,886
20241015,132200,18844653250,31050,31100,31100,31050,544
20241015,132100,18827761000,31100,31050,31100,31050,4025
20241015,132000,18702753250,31050,31100,31100,31050,934
20241015,131900,18673742100,31050,31050,31100,31050,1067
20241015,131800,18640578700,31050,31100,31100,31050,1140
20241015,131700,18605165950,31100,31050,31100,31050,1004
20241015,131600,18573974800,31100,31050,31100,31050,796
20241015,131500,18549253300,31100,31100,31150,31050,1618
20241015,131400,18498935550,31100,31150,31150,31100,4494
20241015,131300,18359167900,31100,31150,31150,31100,1051
20241015,131200,18326468700,31150,31150,31200,31150,4613
20241015,131100,18182771700,31150,31200,31200,31150,735
20241015,131000,18159874950,31150,31200,31200,31150,1096
20241015,130900,18125732650,31150,31200,31200,31150,435
20241015,130800,18112181500,31150,31200,31200,31150,438
20241015,130700,18098536850,31150,31150,31200,31150,402
20241015,130600,18086012800,31200,31200,31200,31150,857
20241015,130500,18059309900,31150,31150,31200,31150,818
20241015,130400,18033826700,31200,31150,31200,31150,416
20241015,130300,18020867050,31150,31200,31200,31150,247
20241015,130200,18013170700,31150,31200,31200,31150,475
20241015,130100,17998371400,31150,31100,31200,31100,7523
20241015,130000,17764035800,31100,31150,31150,31100,1165
20241015,125900,17727781650,31100,31100,31150,31100,766
20241015,125800,17703950900,31150,31150,31150,31100,501
20241015,125700,17688365000,31100,31150,31150,31100,661
20241015,125600,17667795250,31150,31100,31150,31100,391
20241015,125500,17655632400,31100,31100,31150,31100,548
20241015,125400,17638579000,31150,31150,31200,31100,3674
20241015,125300,17524134350,31150,31150,31200,31150,703
20241015,125200,17502234150,31200,31200,31200,31150,498
20241015,125100,17486710250,31150,31150,31200,31150,645
20241015,125000,17466614600,31150,31200,31200,31150,602
20241015,124900,17447859800,31200,31150,31200,31150,5269
20241015,124800,17283494550,31150,31150,31200,31150,970
20241015,124700,17253277800,31150,31150,31200,31150,502
20241015,124600,17237639900,31200,31150,31200,31100,1219
20241015,124500,17199669900,31150,31150,31150,31100,632
20241015,124400,17180006700,31150,31100,31150,31100,907
20241015,124300,17151783800,31100,31200,31200,31100,2010
20241015,124200,17089188950,31150,31150,31200,31150,5230
20241015,124100,16926236950,31150,31150,31200,31150,1870
20241015,124000,16867972500,31150,31200,31200,31150,684
20241015,123900,16846658850,31200,31250,31250,31150,715
20241015,123800,16824366050,31200,31200,31250,31200,1049
20241015,123700,16791627800,31200,31200,31250,31200,4234
20241015,123600,16659519150,31250,31250,31250,31200,733
20241015,123500,16636642600,31200,31200,31250,31200,1153
20241015,123400,16600658000,31200,31250,31250,31200,668
20241015,123300,16579810200,31200,31200,31250,31200,1021
20241015,123200,16547930400,31250,31250,31250,31200,976
20241015,123100,16517469550,31250,31300,31300,31200,1759
20241015,123000,16462499800,31250,31250,31300,31250,1244
20241015,122900,16423624200,31250,31300,31300,31250,627
20241015,122800,16404022800,31300,31250,31300,31250,589
20241015,122700,16385616250,31250,31300,31300,31250,480
20241015,122600,16370614350,31250,31300,31300,31250,1405
20241015,122500,16326650050,31250,31300,31300,31250,964
20241015,122400,16296493650,31250,31300,31300,31250,428
20241015,122300,16283117850,31250,31250,31300,31250,696
20241015,122200,16261366750,31300,31250,31300,31250,625
20241015,122100,16241833550,31300,31250,31300,31250,667
20241015,122000,16220989100,31300,31250,31300,31250,585
20241015,121900,16202704950,31250,31300,31300,31250,1001
20241015,121800,16171420800,31250,31250,31300,31250,454
20241015,121700,16157230400,31300,31200,31300,31200,560
20241015,121600,16139751600,31250,31300,31300,31200,529
20241015,121500,16123227250,31300,31250,31300,31200,1037
20241015,121400,16090827000,31250,31250,31300,31250,785
20241015,121300,16066293250,31300,31250,31300,31250,1215
20241015,121200,16028322100,31300,31250,31300,31250,778
20241015,121100,16004006150,31250,31300,31300,31250,525
20241015,121000,15987593250,31300,31300,31300,31250,1011
20241015,120900,15955978850,31250,31250,31300,31250,704
20241015,120800,15933975550,31250,31250,31300,31250,871
20241015,120700,15906750350,31250,31250,31300,31250,216
20241015,120600,15899997050,31300,31250,31300,31250,779
20241015,120500,15875641350,31250,31300,31300,31250,643
20241015,120400,15855537250,31300,31250,31300,31250,664
20241015,120300,15834763950,31300,31300,31350,31250,1552
20241015,120200,15786199900,31300,31350,31350,31300,305
20241015,120100,15776652400,31350,31300,31350,31300,1232
20241015,120000,15738089800,31300,31300,31350,31300,476
20241015,115900,15723187800,31350,31300,31350,31300,349
20241015,115800,15712261650,31300,31250,31300,31250,4214
20241015,115700,15580384450,31250,31300,31300,31250,552
20241015,115600,15563129850,31300,31250,31300,31250,770
20241015,115500,15539051350,31300,31250,31300,31250,473
20241015,115400,15524263900,31300,31300,31350,31250,3101
20241015,115300,15427202550,31300,31300,31350,31300,485
20241015,115200,15412016700,31300,31350,31350,31300,413
20241015,115100,15399083200,31350,31350,31350,31300,774
20241015,115000,15374851850,31350,31350,31400,31300,569
20241015,114900,15357019300,31300,31350,31400,31300,864
20241015,114800,15329947800,31350,31400,31400,31350,985
20241015,114700,15299064500,31350,31450,31450,31350,1588
20241015,114600,15249227800,31400,31400,31450,31350,4902
20241015,114500,15095312100,31350,31300,31400,31300,2573
20241015,114400,15014655450,31350,31300,31350,31300,496
20241015,114300,14999121650,31350,31300,31350,31250,695
20241015,114200,14977368950,31250,31350,31350,31250,794
20241015,114100,14952532500,31300,31300,31350,31300,312
20241015,114000,14942765850,31350,31300,31350,31300,2814
20241015,113900,14854687100,31300,31300,31300,31250,582
20241015,113800,14836486700,31300,31250,31300,31250,712
20241015,113700,14814218750,31250,31300,31300,31250,316
20241015,113600,14804338650,31300,31300,31300,31250,816
20241015,113500,14778818200,31250,31250,31300,31250,693
20241015,113400,14757156400,31250,31300,31350,31250,628
20241015,113300,14737498600,31300,31300,31350,31300,532
20241015,113200,14720846800,31300,31300,31350,31300,628
20241015,113100,14701179050,31250,31300,31350,31250,851
20241015,113000,14674555050,31300,31250,31350,31250,467
20241015,112900,14659940550,31250,31300,31350,31250,1967
20241015,112800,14598382500,31300,31350,31350,31300,1881
20241015,112700,14539505800,31350,31300,31350,31300,377
20241015,112600,14527704250,31350,31300,31350,31300,731
20241015,112500,14504822500,31350,31350,31350,31300,1133
20241015,112400,14469314250,31350,31350,31350,31300,747
20241015,112300,14445922800,31300,31350,31350,31300,402
20241015,112200,14433332800,31350,31300,31350,31300,951
20241015,112100,14403538750,31350,31350,31350,31300,288
20241015,112000,14394522400,31300,31350,31400,31300,468
20241015,111900,14379864900,31300,31350,31400,31300,1952
20241015,111800,14318669150,31350,31400,31400,31350,746
20241015,111700,14295281100,31350,31400,31400,31350,729
20241015,111600,14272423550,31400,31350,31400,31350,492
20241015,111500,14256998750,31300,31300,31350,31300,2161
20241015,111400,14189275550,31300,31350,31350,31300,468
20241015,111300,14174620650,31350,31300,31350,31300,1765
20241015,111200,14119355750,31350,31350,31350,31300,600
20241015,111100,14100570600,31350,31350,31400,31300,1270
20241015,111000,14060756050,31400,31400,31400,31300,806
20241015,110900,14035489250,31350,31350,31400,31350,262
20241015,110800,14027275350,31350,31400,31400,31350,1031
20241015,110700,13994950450,31400,31350,31400,31350,403
20241015,110600,13982299400,31400,31350,31400,31300,2183
20241015,110500,13913855400,31350,31400,31400,31300,3239
20241015,110400,13812318100,31350,31350,31400,31350,1068
20241015,110300,13778824900,31400,31350,31400,31350,537
20241015,110200,13761986650,31400,31350,31400,31350,1531
20241015,110100,13713914650,31400,31400,31400,31350,476
20241015,110000,13698978050,31400,31450,31450,31400,1341
20241015,105900,13656860900,31450,31400,31450,31400,942
20241015,105800,13627275600,31400,31350,31450,31350,13092
20241015,105700,13216220200,31350,31350,31350,31300,110
20241015,105600,13212772400,31350,31350,31350,31300,1612
20241015,105500,13162302450,31350,31350,31400,31300,3087
20241015,105400,13065525250,31400,31400,31400,31350,356
20241015,105300,13054363350,31400,31350,31400,31300,3650
20241015,105200,12939931550,31350,31350,31350,31300,425
20241015,105100,12926615300,31300,31350,31350,31300,516
20241015,105000,12910457650,31350,31350,31350,31300,472
20241015,104900,12895662200,31350,31350,31350,31300,1248
20241015,104800,12856556400,31350,31300,31350,31300,378
20241015,104700,12844712500,31350,31300,31350,31300,629
20241015,104600,12825009000,31300,31300,31350,31300,296
20241015,104500,12815730600,31350,31350,31350,31300,281
20241015,104400,12806930000,31300,31350,31350,31300,3173
20241015,104300,12707471750,31350,31350,31350,31300,564
20241015,104200,12689807200,31350,31350,31350,31300,1185
20241015,104100,12652672600,31350,31350,31350,31300,426
20241015,104000,12639332050,31350,31400,31400,31300,1781
20241015,103900,12583509200,31400,31350,31400,31350,326
20241015,103800,12573287400,31350,31400,31400,31350,274
20241015,103700,12564691850,31400,31350,31400,31350,259
20241015,103600,12556570650,31350,31350,31350,31300,3116
20241015,103500,12458893150,31300,31350,31350,31300,530
20241015,103400,12442288300,31350,31400,31400,31350,5553
20241015,103300,12268135750,31350,31400,31400,31350,839
20241015,103200,12241824950,31400,31300,31400,31300,10379
20241015,103100,11916498250,31300,31300,31300,31250,1175
20241015,103000,11879732500,31250,31250,31300,31250,339
20241015,102900,11869133650,31300,31300,31300,31250,3080
20241015,102800,11772775900,31300,31300,31350,31300,2407
20241015,102700,11697432400,31350,31350,31350,31300,440
20241015,102600,11683658400,31300,31350,31350,31300,739
20241015,102500,11660520800,31300,31350,31350,31300,839
20241015,102400,11634252250,31300,31300,31350,31300,1551
20241015,102300,11585700300,31300,31350,31350,31300,3125
20241015,102200,11487846650,31300,31300,31350,31300,386
20241015,102100,11475752350,31300,31300,31350,31300,399
20241015,102000,11463255900,31300,31250,31300,31250,6123
20241015,101900,11271614700,31300,31250,31300,31250,918
20241015,101800,11242925800,31250,31250,31300,31250,1631
20241015,101700,11191951600,31250,31250,31300,31250,1141
20241015,101600,11156292550,31300,31300,31300,31250,4100
20241015,101500,11028003500,31350,31250,31350,31250,3311
20241015,101400,10924370850,31250,31250,31300,31250,2145
20241015,101300,10857333250,31300,31300,31300,31250,969
20241015,101200,10827025350,31250,31300,31300,31250,513
20241015,101100,10810986000,31250,31250,31300,31250,1536
20241015,101000,10762951500,31250,31250,31300,31250,3050
20241015,100900,10667631000,31250,31300,31300,31250,1902
20241015,100800,10608127750,31300,31300,31300,31250,818
20241015,100700,10582560100,31250,31300,31300,31250,649
20241015,100600,10562267050,31300,31300,31300,31250,433
20241015,100500,10548730200,31300,31350,31350,31250,2724
20241015,100400,10463468750,31350,31350,31350,31300,5308
20241015,100300,10297243950,31300,31300,31350,31300,714
20241015,100200,10274889000,31300,31300,31350,31300,1260
20241015,100100,10235445700,31300,31350,31350,31250,4959
20241015,100000,10080225000,31300,31300,31350,31300,727
20241015,095900,10057439250,31350,31350,31400,31300,7788
20241015,095800,9813186650,31400,31400,31400,31350,1018
20241015,095700,9781247850,31400,31350,31400,31350,829
20241015,095600,9755253000,31400,31350,31400,31300,1731
20241015,095500,9700983550,31300,31350,31350,31300,1307
20241015,095400,9660023050,31300,31400,31400,31300,2060
20241015,095300,9595439600,31350,31450,31450,31350,1999
20241015,095200,9532677200,31400,31400,31450,31350,3481
20241015,095100,9423394400,31400,31350,31400,31350,4245
20241015,095000,9290111900,31400,31300,31400,31300,3999
20241015,094900,9164735950,31350,31300,31350,31250,3414
20241015,094800,9057882650,31250,31250,31300,31200,1892
20241015,094700,8998752100,31250,31300,31300,31200,1671
20241015,094600,8946534650,31250,31350,31350,31250,2591
20241015,094500,8865437200,31350,31300,31350,31300,587
20241015,094400,8847049500,31300,31250,31350,31250,8427
20241015,094300,8583182750,31250,31300,31300,31250,2056
20241015,094200,8518931150,31300,31250,31300,31250,1221
20241015,094100,8480773800,31250,31250,31300,31250,593
20241015,094000,8462240450,31250,31200,31300,31150,6122
20241015,093900,8271109300,31150,31150,31200,31150,1896
20241015,093800,8212036200,31150,31200,31250,31150,1762
20241015,093700,8157120150,31200,31200,31250,31200,5589
20241015,093600,7982718250,31250,31250,31250,31200,4892
20241015,093500,7830080550,31250,31150,31250,31100,5825
20241015,093400,7648400550,31100,31200,31200,31100,4344
20241015,093300,7513106000,31200,31250,31250,31150,5503
20241015,093200,7341448600,31250,31250,31300,31200,1702
20241015,093100,7288285950,31250,31350,31350,31250,5607
20241015,093000,7112871100,31350,31450,31450,31350,3852
20241015,092900,6991998700,31400,31350,31450,31350,7448
20241015,092800,6758161350,31350,31350,31400,31350,1849
20241015,092700,6700165300,31400,31350,31400,31300,1043
20241015,092600,6667457850,31300,31350,31350,31300,3501
20241015,092500,6557815250,31350,31350,31350,31300,7838
20241015,092400,6312291500,31350,31400,31450,31350,6114
20241015,092300,6120337900,31400,31450,31500,31400,4481
20241015,092200,5979365950,31450,31500,31550,31450,6277
20241015,092100,5781730850,31550,31600,31600,31500,5307
20241015,092000,5614310350,31600,31450,31600,31450,25603
20241015,091900,4807485600,31450,31500,31500,31450,2257
20241015,091800,4736464350,31450,31400,31500,31350,22149
20241015,091700,4040751000,31400,31300,31450,31300,15917
20241015,091600,3541312150,31300,31300,31300,31250,2220
20241015,091500,3471899000,31250,31300,31350,31250,2916
20241015,091400,3380666950,31300,31350,31400,31250,14064
20241015,091300,2939461450,31400,31250,31400,31250,11494
20241015,091200,2579218050,31250,31200,31250,31150,9630
20241015,091100,2278532200,31150,31200,31200,31100,2962
20241015,091000,2186264150,31200,31050,31200,31050,13292
20241015,090900,1772796000,31050,31000,31050,30950,4926
20241015,090800,1620068600,31000,31000,31050,30950,4101
20241015,090700,1492943600,31050,30950,31050,30950,2445
20241015,090600,1417149650,31000,31000,31050,31000,3322
20241015,090500,1314164650,31000,31100,31100,31000,4708
20241015,090400,1167932700,31100,31000,31100,31000,8589
20241015,090300,901081550,31000,31000,31050,30950,9664
20241015,090200,601429750,31050,30950,31050,30950,2880
20241015,090100,512186600,30950,30950,31000,30900,8664
20241015,090000,244001350,30900,31000,31000,30900,7346