stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,192600,25137800550,31350,31350,31350,31350,24905
20241017,192500,25137800550,31350,31350,31350,31350,0
20241017,192400,25137800550,31350,31350,31350,31350,0
20241017,192300,25137800550,31350,31350,31350,31350,0
20241017,192200,25137800550,31350,31350,31350,31350,0
20241017,192100,25137800550,31350,31350,31350,31350,0
20241017,192000,25137800550,31350,31350,31350,31350,0
20241017,191900,25137800550,31350,31350,31350,31350,0
20241017,191800,25137800550,31350,31350,31350,31350,0
20241017,191700,25137800550,31350,31350,31350,31350,0
20241017,191600,25137800550,31350,31350,31350,31350,0
20241017,191500,25137800550,31350,31350,31350,31350,0
20241017,191400,25137800550,31350,31350,31350,31350,0
20241017,191300,25137800550,31350,31350,31350,31350,0
20241017,191200,25137800550,31350,31350,31350,31350,0
20241017,191100,25137800550,31350,31350,31350,31350,0
20241017,191000,25137800550,31350,31350,31350,31350,0
20241017,190900,25137800550,31350,31350,31350,31350,0
20241017,190800,25137800550,31350,31350,31350,31350,0
20241017,190700,25137800550,31350,31350,31350,31350,0
20241017,190600,25137800550,31350,31350,31350,31350,0
20241017,190500,25137800550,31350,31350,31350,31350,0
20241017,190400,25137800550,31350,31350,31350,31350,0
20241017,190300,25137800550,31350,31350,31350,31350,0
20241017,190200,25137800550,31350,31350,31350,31350,0
20241017,190100,25137800550,31350,31350,31350,31350,0
20241017,190000,25137800550,31350,31350,31350,31350,0
20241017,185900,25137800550,31350,31350,31350,31350,0
20241017,185800,25137800550,31350,31350,31350,31350,0
20241017,185700,25137800550,31350,31350,31350,31350,0
20241017,185600,25137800550,31350,31350,31350,31350,24905
20241017,185500,25137800550,31350,31350,31350,31350,0
20241017,185400,25137800550,31350,31350,31350,31350,0
20241017,185300,25137800550,31350,31350,31350,31350,0
20241017,185200,25137800550,31350,31350,31350,31350,0
20241017,185100,25137800550,31350,31350,31350,31350,0
20241017,185000,25137800550,31350,31350,31350,31350,0
20241017,184900,25137800550,31350,31350,31350,31350,0
20241017,184800,25137800550,31350,31350,31350,31350,0
20241017,184700,25137800550,31350,31350,31350,31350,0
20241017,184600,25137800550,31350,31350,31350,31350,0
20241017,184500,25137800550,31350,31350,31350,31350,0
20241017,184400,25137800550,31350,31350,31350,31350,0
20241017,184300,25137800550,31350,31350,31350,31350,0
20241017,184200,25137800550,31350,31350,31350,31350,0
20241017,184100,25137800550,31350,31350,31350,31350,0
20241017,184000,25137800550,31350,31350,31350,31350,0
20241017,183900,25137800550,31350,31350,31350,31350,0
20241017,183800,25137800550,31350,31350,31350,31350,0
20241017,183700,25137800550,31350,31350,31350,31350,0
20241017,183600,25137800550,31350,31350,31350,31350,0
20241017,183500,25137800550,31350,31350,31350,31350,0
20241017,183400,25137800550,31350,31350,31350,31350,0
20241017,183300,25137800550,31350,31350,31350,31350,0
20241017,183200,25137800550,31350,31350,31350,31350,0
20241017,183100,25137800550,31350,31350,31350,31350,0
20241017,183000,25137800550,31350,31350,31350,31350,0
20241017,182900,25137800550,31350,31350,31350,31350,0
20241017,182800,25137800550,31350,31350,31350,31350,0
20241017,182700,25137800550,31350,31350,31350,31350,0
20241017,182600,25137800550,31350,31350,31350,31350,24905
20241017,182500,25137800550,31350,31350,31350,31350,0
20241017,182400,25137800550,31350,31350,31350,31350,0
20241017,182300,25137800550,31350,31350,31350,31350,0
20241017,182200,25137800550,31350,31350,31350,31350,0
20241017,182100,25137800550,31350,31350,31350,31350,0
20241017,182000,25137800550,31350,31350,31350,31350,0
20241017,181900,25137800550,31350,31350,31350,31350,0
20241017,181800,25137800550,31350,31350,31350,31350,0
20241017,181700,25137800550,31350,31350,31350,31350,0
20241017,181600,25137800550,31350,31350,31350,31350,0
20241017,181500,25137800550,31350,31350,31350,31350,0
20241017,181400,25137800550,31350,31350,31350,31350,0
20241017,181300,25137800550,31350,31350,31350,31350,0
20241017,181200,25137800550,31350,31350,31350,31350,0
20241017,181100,25137800550,31350,31350,31350,31350,0
20241017,181000,25137800550,31350,31350,31350,31350,0
20241017,180900,25137800550,31350,31350,31350,31350,0
20241017,180800,25137800550,31350,31350,31350,31350,0
20241017,180700,25137800550,31350,31350,31350,31350,0
20241017,180600,25137800550,31350,31350,31350,31350,0
20241017,180500,25137800550,31350,31350,31350,31350,0
20241017,180400,25137800550,31350,31350,31350,31350,0
20241017,180300,25137800550,31350,31350,31350,31350,0
20241017,180200,25137800550,31350,31350,31350,31350,0
20241017,180100,25137800550,31350,31350,31350,31350,0
20241017,180000,25137800550,31350,31350,31350,31350,0
20241017,175900,25137800550,31350,31350,31350,31350,0
20241017,175800,25137800550,31350,31350,31350,31350,0
20241017,175700,25137800550,31350,31350,31350,31350,0
20241017,175600,25137800550,31350,31350,31350,31350,24905
20241017,175500,25137800550,31350,31350,31350,31350,0
20241017,175400,25137800550,31350,31350,31350,31350,0
20241017,175300,25137800550,31350,31350,31350,31350,0
20241017,175200,25137800550,31350,31350,31350,31350,0
20241017,175100,25137800550,31350,31350,31350,31350,0
20241017,175000,25137800550,31350,31350,31350,31350,0
20241017,174900,25137800550,31350,31350,31350,31350,0
20241017,174800,25137800550,31350,31350,31350,31350,0
20241017,174700,25137800550,31350,31350,31350,31350,0
20241017,174600,25137800550,31350,31350,31350,31350,0
20241017,174500,25137800550,31350,31350,31350,31350,0
20241017,174400,25137800550,31350,31350,31350,31350,0
20241017,174300,25137800550,31350,31350,31350,31350,0
20241017,174200,25137800550,31350,31350,31350,31350,0
20241017,174100,25137800550,31350,31350,31350,31350,0
20241017,174000,25137800550,31350,31350,31350,31350,0
20241017,173900,25137800550,31350,31350,31350,31350,0
20241017,173800,25137800550,31350,31350,31350,31350,0
20241017,173700,25137800550,31350,31350,31350,31350,0
20241017,173600,25137800550,31350,31350,31350,31350,0
20241017,173500,25137800550,31350,31350,31350,31350,0
20241017,173400,25137800550,31350,31350,31350,31350,0
20241017,173300,25137800550,31350,31350,31350,31350,0
20241017,173200,25137800550,31350,31350,31350,31350,0
20241017,173100,25137800550,31350,31350,31350,31350,0
20241017,173000,25137800550,31350,31350,31350,31350,0
20241017,172900,25137800550,31350,31350,31350,31350,0
20241017,172800,25137800550,31350,31350,31350,31350,0
20241017,172700,25137800550,31350,31350,31350,31350,0
20241017,172600,25137800550,31350,31350,31350,31350,24905
20241017,172500,25137800550,31350,31350,31350,31350,0
20241017,172400,25137800550,31350,31350,31350,31350,0
20241017,172300,25137800550,31350,31350,31350,31350,0
20241017,172200,25137800550,31350,31350,31350,31350,0
20241017,172100,25137800550,31350,31350,31350,31350,0
20241017,172000,25137800550,31350,31350,31350,31350,0
20241017,171900,25137800550,31350,31350,31350,31350,0
20241017,171800,25137800550,31350,31350,31350,31350,0
20241017,171700,25137800550,31350,31350,31350,31350,0
20241017,171600,25137800550,31350,31350,31350,31350,0
20241017,171500,25137800550,31350,31350,31350,31350,0
20241017,171400,25137800550,31350,31350,31350,31350,0
20241017,171300,25137800550,31350,31350,31350,31350,0
20241017,171200,25137800550,31350,31350,31350,31350,0
20241017,171100,25137800550,31350,31350,31350,31350,0
20241017,171000,25137800550,31350,31350,31350,31350,0
20241017,170900,25137800550,31350,31350,31350,31350,0
20241017,170800,25137800550,31350,31350,31350,31350,0
20241017,170700,25137800550,31350,31350,31350,31350,0
20241017,170600,25137800550,31350,31350,31350,31350,0
20241017,170500,25137800550,31350,31350,31350,31350,0
20241017,170400,25137800550,31350,31350,31350,31350,0
20241017,170300,25137800550,31350,31350,31350,31350,0
20241017,170200,25137800550,31350,31350,31350,31350,0
20241017,170100,25137800550,31350,31350,31350,31350,0
20241017,170000,25137800550,31350,31350,31350,31350,0
20241017,165900,25137800550,31350,31350,31350,31350,0
20241017,165800,25137800550,31350,31350,31350,31350,0
20241017,165700,25137800550,31350,31350,31350,31350,0
20241017,165600,25137800550,31350,31350,31350,31350,24905
20241017,165500,25137800550,31350,31350,31350,31350,0
20241017,165400,25137800550,31350,31350,31350,31350,0
20241017,165300,25137800550,31350,31350,31350,31350,0
20241017,165200,25137800550,31350,31350,31350,31350,0
20241017,165100,25137800550,31350,31350,31350,31350,0
20241017,165000,25137800550,31350,31350,31350,31350,0
20241017,164900,25137800550,31350,31350,31350,31350,0
20241017,164800,25137800550,31350,31350,31350,31350,0
20241017,164700,25137800550,31350,31350,31350,31350,0
20241017,164600,25137800550,31350,31350,31350,31350,0
20241017,164500,25137800550,31350,31350,31350,31350,0
20241017,164400,25137800550,31350,31350,31350,31350,0
20241017,164300,25137800550,31350,31350,31350,31350,0
20241017,164200,25137800550,31350,31350,31350,31350,0
20241017,164100,25137800550,31350,31350,31350,31350,0
20241017,164000,25137800550,31350,31350,31350,31350,0
20241017,163900,25137800550,31350,31350,31350,31350,0
20241017,163800,25137800550,31350,31350,31350,31350,0
20241017,163700,25137800550,31350,31350,31350,31350,0
20241017,163600,25137800550,31350,31350,31350,31350,0
20241017,163500,25137800550,31350,31350,31350,31350,0
20241017,163400,25137800550,31350,31350,31350,31350,0
20241017,163300,25137800550,31350,31350,31350,31350,0
20241017,163200,25137800550,31350,31350,31350,31350,0
20241017,163100,25137800550,31350,31350,31350,31350,0
20241017,163000,25137800550,31350,31350,31350,31350,0
20241017,162900,25137800550,31350,31350,31350,31350,0
20241017,162800,25137800550,31350,31350,31350,31350,0
20241017,162700,25137800550,31350,31350,31350,31350,0
20241017,162600,25137800550,31350,31350,31350,31350,24905
20241017,162500,25137800550,31350,31350,31350,31350,0
20241017,162400,25137800550,31350,31350,31350,31350,0
20241017,162300,25137800550,31350,31350,31350,31350,0
20241017,162200,25137800550,31350,31350,31350,31350,0
20241017,162100,25137800550,31350,31350,31350,31350,0
20241017,162000,25137800550,31350,31350,31350,31350,0
20241017,161900,25137800550,31350,31350,31350,31350,0
20241017,161800,25137800550,31350,31350,31350,31350,0
20241017,161700,25137800550,31350,31350,31350,31350,0
20241017,161600,25137800550,31350,31350,31350,31350,0
20241017,161500,25137800550,31350,31350,31350,31350,0
20241017,161400,25137800550,31350,31350,31350,31350,0
20241017,161300,25137800550,31350,31350,31350,31350,0
20241017,161200,25137800550,31350,31350,31350,31350,0
20241017,161100,25137800550,31350,31350,31350,31350,0
20241017,161000,25137800550,31350,31350,31350,31350,0
20241017,160900,25137800550,31350,31350,31350,31350,0
20241017,160800,25137800550,31350,31350,31350,31350,0
20241017,160700,25137800550,31350,31350,31350,31350,0
20241017,160600,25137800550,31350,31350,31350,31350,0
20241017,160500,25137800550,31350,31350,31350,31350,0
20241017,160400,25137800550,31350,31350,31350,31350,0
20241017,160300,25137800550,31350,31350,31350,31350,0
20241017,160200,25137800550,31350,31350,31350,31350,0
20241017,160100,25137800550,31350,31350,31350,31350,0
20241017,160000,25137800550,31350,31350,31350,31350,0
20241017,155900,25137800550,31350,31350,31350,31350,0
20241017,155800,25137800550,31350,31350,31350,31350,0
20241017,155700,25137800550,31350,31350,31350,31350,0
20241017,155600,25137800550,31350,31350,31350,31350,24905
20241017,155500,25137800550,31350,31350,31350,31350,0
20241017,155400,25137800550,31350,31350,31350,31350,0
20241017,155300,25137800550,31350,31350,31350,31350,0
20241017,155200,25137800550,31350,31350,31350,31350,0
20241017,155100,25137800550,31350,31350,31350,31350,0
20241017,155000,25137800550,31350,31350,31350,31350,0
20241017,154900,25137800550,31350,31350,31350,31350,0
20241017,154800,25137800550,31350,31350,31350,31350,0
20241017,154700,25137800550,31350,31350,31350,31350,0
20241017,154600,25137800550,31350,31350,31350,31350,0
20241017,154500,25137800550,31350,31350,31350,31350,0
20241017,154400,25137800550,31350,31350,31350,31350,0
20241017,154300,25137800550,31350,31350,31350,31350,0
20241017,154200,25137800550,31350,31350,31350,31350,0
20241017,154100,25137800550,31350,31350,31350,31350,0
20241017,154000,25137800550,31350,31350,31350,31350,0
20241017,153900,25137800550,31350,31350,31350,31350,0
20241017,153800,25137800550,31350,31350,31350,31350,0
20241017,153700,25137800550,31350,31350,31350,31350,0
20241017,153600,25137800550,31350,31350,31350,31350,0
20241017,153500,25137800550,31350,31350,31350,31350,0
20241017,153400,25137800550,31350,31350,31350,31350,0
20241017,153300,25137800550,31350,31350,31350,31350,0
20241017,153200,25137800550,31350,31350,31350,31350,0
20241017,153100,25137800550,31350,31350,31350,31350,0
20241017,153000,25137800550,31350,31350,31350,31350,24905
20241017,152900,24357028800,31400,31400,31400,31400,0
20241017,152800,24357028800,31400,31400,31400,31400,0
20241017,152700,24357028800,31400,31400,31400,31400,0
20241017,152600,24357028800,31400,31400,31400,31400,0
20241017,152500,24357028800,31400,31400,31400,31400,0
20241017,152400,24357028800,31400,31400,31400,31400,0
20241017,152300,24357028800,31400,31400,31400,31400,0
20241017,152200,24357028800,31400,31400,31400,31400,0
20241017,152100,24357028800,31400,31400,31400,31400,0
20241017,152000,24357028800,31400,31400,31400,31400,0
20241017,151900,24357028800,31400,31400,31450,31350,1858
20241017,151800,24298658900,31400,31400,31450,31400,4122
20241017,151700,24169207400,31450,31450,31450,31400,2504
20241017,151600,24090560500,31450,31450,31450,31400,2492
20241017,151500,24012221200,31450,31350,31450,31350,1591
20241017,151400,23962220200,31400,31450,31450,31350,3596
20241017,151300,23849287900,31450,31450,31450,31400,2940
20241017,151200,23756922300,31450,31400,31450,31400,839
20241017,151100,23730561300,31450,31450,31450,31400,1305
20241017,151000,23689554250,31450,31400,31450,31350,4808
20241017,150900,23538552200,31450,31400,31450,31400,1944
20241017,150800,23477491250,31400,31400,31400,31350,3013
20241017,150700,23382898100,31400,31400,31400,31350,826
20241017,150600,23356979600,31350,31350,31400,31350,902
20241017,150500,23328685800,31400,31400,31400,31350,967
20241017,150400,23298332300,31400,31400,31450,31350,13157
20241017,150300,22885207950,31400,31350,31400,31350,1131
20241017,150200,22849727250,31400,31350,31400,31250,4198
20241017,150100,22718123750,31350,31350,31350,31300,1057
20241017,150000,22685009450,31300,31300,31350,31200,5196
20241017,145900,22522455100,31300,31250,31300,31200,2358
20241017,145800,22448765900,31250,31300,31300,31250,1570
20241017,145700,22399680350,31300,31250,31300,31250,1523
20241017,145600,22352067000,31300,31250,31300,31250,1340
20241017,145500,22310171750,31300,31250,31300,31250,1481
20241017,145400,22263867900,31300,31300,31300,31250,1325
20241017,145300,22222450250,31300,31300,31300,31250,1875
20241017,145200,22163804900,31300,31250,31300,31200,1524
20241017,145100,22116190300,31250,31200,31250,31200,1989
20241017,145000,22054082350,31200,31200,31250,31200,1243
20241017,144900,22015281450,31200,31300,31300,31200,1223
20241017,144800,21977083950,31250,31250,31300,31250,1264
20241017,144700,21937579700,31250,31250,31300,31250,908
20241017,144600,21909200150,31300,31250,31300,31250,2525
20241017,144500,21830216050,31250,31400,31400,31250,7098
20241017,144400,21607809550,31350,31350,31400,31300,2804
20241017,144300,21519906650,31300,31300,31350,31300,740
20241017,144200,21496744400,31300,31300,31350,31300,1462
20241017,144100,21450970700,31350,31350,31350,31300,1882
20241017,144000,21392008050,31350,31350,31400,31350,1534
20241017,143900,21343905000,31350,31400,31450,31350,1004
20241017,143800,21312394600,31400,31400,31400,31400,1410
20241017,143700,21268120600,31400,31350,31400,31350,1854
20241017,143600,21209915250,31400,31400,31400,31350,3891
20241017,143500,21087756450,31350,31350,31400,31350,470
20241017,143400,21073016700,31400,31350,31400,31300,9836
20241017,143300,20764256750,31350,31350,31350,31350,3396
20241017,143200,20657792150,31350,31250,31400,31250,12957
20241017,143100,20252057700,31250,31250,31250,31200,1995
20241017,143000,20189753550,31200,31200,31250,31200,500
20241017,142900,20174148800,31200,31150,31250,31150,522
20241017,142800,20157855250,31150,31150,31250,31150,10017
20241017,142700,19845195150,31150,31150,31150,31150,273
20241017,142600,19836691200,31150,31150,31150,31150,962
20241017,142500,19806724900,31150,31150,31200,31150,876
20241017,142400,19779436500,31150,31100,31150,31100,1273
20241017,142300,19739799700,31100,31100,31150,31100,3102
20241017,142200,19643320200,31100,31200,31200,31100,1065
20241017,142100,19610152600,31150,31150,31150,31150,1156
20241017,142000,19574143200,31150,31150,31200,31150,1675
20241017,141900,19521965250,31150,31150,31200,31150,1310
20241017,141800,19481133600,31150,31150,31200,31150,500
20241017,141700,19465558100,31200,31150,31200,31150,841
20241017,141600,19439356150,31150,31150,31150,31100,1955
20241017,141500,19378463400,31150,31150,31200,31150,5040
20241017,141400,19221462150,31200,31200,31200,31150,803
20241017,141300,19196426000,31200,31150,31200,31150,632
20241017,141200,19176724500,31200,31150,31200,31150,1336
20241017,141100,19135055950,31200,31150,31200,31150,586
20241017,141000,19116793700,31150,31200,31200,31150,827
20241017,140900,19091017450,31200,31150,31200,31150,1382
20241017,140800,19047917300,31150,31200,31250,31150,853
20241017,140700,19021306500,31200,31200,31200,31150,549
20241017,140600,19004178150,31200,31200,31200,31150,1143
20241017,140500,18968521350,31200,31150,31200,31150,1601
20241017,140400,18918576450,31200,31150,31200,31150,3158
20241017,140300,18820066350,31150,31200,31250,31150,6507
20241017,140200,18617046750,31200,31250,31250,31200,1904
20241017,140100,18557634100,31250,31250,31300,31200,4891
20241017,140000,18404792100,31250,31200,31250,31200,8053
20241017,135900,18153362150,31150,31200,31200,31150,1673
20241017,135800,18101176950,31150,31150,31200,31150,871
20241017,135700,18074037650,31150,31150,31200,31100,1154
20241017,135600,18038098800,31100,31150,31150,31100,383
20241017,135500,18026182900,31100,31100,31150,31100,1200
20241017,135400,17988815200,31150,31100,31150,31100,968
20241017,135300,17958678800,31150,31150,31150,31100,1340
20241017,135200,17916945000,31150,31100,31150,31100,4214
20241017,135100,17785698500,31100,31150,31150,31100,511
20241017,135000,17769792900,31150,31100,31150,31100,3621
20241017,134900,17657010600,31100,31100,31100,31100,1273
20241017,134800,17617420300,31100,31100,31100,31050,1523
20241017,134700,17570066000,31100,31050,31100,31000,638
20241017,134600,17550260300,31050,31050,31100,31050,703
20241017,134500,17528421600,31100,31100,31150,31050,1041
20241017,134400,17496058300,31100,31050,31100,31050,2755
20241017,134300,17410418150,31050,31050,31050,31050,314
20241017,134200,17400668450,31050,31050,31100,31000,863
20241017,134100,17373871950,31050,31050,31050,31000,1224
20241017,134000,17335866800,31050,31050,31100,31050,1155
20241017,133900,17299999350,31100,31050,31100,31050,1301
20241017,133800,17259598200,31050,31050,31050,31050,460
20241017,133700,17245315200,31100,31050,31100,31050,249
20241017,133600,17237583450,31050,31050,31100,31050,658
20241017,133500,17217147550,31050,31100,31100,31000,3633
20241017,133400,17104348050,31100,31050,31100,31050,2522
20241017,133300,17025923500,31050,31050,31100,31050,327
20241017,133200,17015769300,31050,31050,31050,31050,538
20241017,133100,16999064400,31050,31100,31100,31050,319
20241017,133000,16989159250,31050,31150,31150,31050,3885
20241017,132900,16868491550,31100,31100,31150,31050,1132
20241017,132800,16833291450,31050,31100,31150,31050,710
20241017,132700,16811213350,31100,31100,31150,31100,2018
20241017,132600,16748450750,31100,31050,31150,31050,8847
20241017,132500,16473220600,31050,31050,31050,31050,1246
20241017,132400,16434532300,31050,31050,31050,31050,1209
20241017,132300,16396992850,31100,31050,31100,31050,343
20241017,132200,16386342300,31050,31050,31100,31050,1769
20241017,132100,16331412800,31100,31050,31100,31050,312
20241017,132000,16321720200,31050,31050,31100,31050,739
20241017,131900,16298774200,31050,31050,31100,31050,447
20241017,131800,16284893250,31050,31050,31100,31050,1763
20241017,131700,16230148850,31050,31050,31100,31050,495
20241017,131600,16214772800,31050,31050,31100,31050,392
20241017,131500,16202600800,31050,31100,31100,31050,1260
20241017,131400,16163424200,31050,31050,31100,31050,313
20241017,131300,16153701600,31100,31050,31100,31050,3252
20241017,131200,16052612600,31050,31050,31100,31050,739
20241017,131100,16029666600,31100,31050,31100,31050,645
20241017,131000,16009611150,31050,31050,31100,31050,342
20241017,130900,15998987650,31100,31050,31100,31050,492
20241017,130800,15983700750,31050,31050,31100,31000,3675
20241017,130700,15869581600,31000,31050,31050,31000,414
20241017,130600,15856743800,31000,31000,31000,30950,644
20241017,130500,15836799900,31000,31000,31000,31000,263
20241017,130400,15828646900,31000,31000,31000,31000,680
20241017,130300,15807566900,31000,31000,31050,31000,256
20241017,130200,15799626300,31050,31000,31050,31000,621
20241017,130100,15780375100,31000,31000,31050,31000,458
20241017,130000,15766177000,31000,31000,31000,30950,607
20241017,125900,15747367600,31000,30950,31000,30950,718
20241017,125800,15725110900,31000,30950,31000,30950,516
20241017,125700,15709133000,30950,30950,31000,30900,2607
20241017,125600,15628348550,30950,30900,30950,30900,545
20241017,125500,15611495500,30900,30950,30950,30900,583
20241017,125400,15593453600,31000,30950,31000,30950,236
20241017,125300,15586147900,30950,30950,30950,30900,657
20241017,125200,15565813800,30950,30950,30950,30900,522
20241017,125100,15549661250,30950,30950,31000,30950,572
20241017,125000,15531957800,31000,30900,31000,30900,890
20241017,124900,15504417900,30950,30950,31000,30900,888
20241017,124800,15476944700,30950,30900,30950,30900,1639
20241017,124700,15426238950,30900,30900,30900,30900,25
20241017,124600,15425466450,30900,30950,30950,30900,692
20241017,124500,15404056550,30950,30950,31000,30950,231
20241017,124400,15396906200,30950,30950,31000,30950,427
20241017,124300,15383685950,30950,31000,31000,30950,606
20241017,124200,15364913750,30950,30950,30950,30950,328
20241017,124100,15354762150,30950,30950,31000,30950,248
20241017,124000,15347086450,30950,31000,31000,30950,377
20241017,123900,15335410050,31000,30950,31000,30950,1508
20241017,123800,15288735900,30950,30950,31000,30950,775
20241017,123700,15264745100,30950,30950,31000,30950,539
20241017,123600,15248048200,30950,30950,31000,30950,635
20241017,123500,15228381750,30950,31000,31000,30950,460
20241017,123400,15214131150,31000,31050,31050,30950,2191
20241017,123300,15146212200,31050,31050,31050,31050,441
20241017,123200,15132519150,31050,31050,31100,31050,1120
20241017,123100,15097738550,31050,31050,31050,31000,590
20241017,123000,15079427700,31050,31050,31100,31050,1599
20241017,122900,15029778400,31050,31050,31100,31000,4816
20241017,122800,14880225000,31000,31050,31050,31000,973
20241017,122700,14850049000,31000,31000,31000,31000,475
20241017,122600,14835324000,31000,31000,31050,31000,836
20241017,122500,14809400000,31000,31050,31050,31000,863
20241017,122400,14782622300,31050,31050,31050,31000,739
20241017,122300,14759692300,31050,31050,31050,31000,1143
20241017,122200,14724209100,31050,31050,31100,31050,2866
20241017,122100,14635216200,31050,31100,31100,31050,272
20241017,122000,14626764600,31050,31050,31100,31050,446
20241017,121900,14612909400,31100,31100,31100,31050,571
20241017,121800,14595169200,31050,31100,31100,31050,2344
20241017,121700,14522300350,31050,31050,31100,31050,199
20241017,121600,14516121300,31050,31050,31100,31050,313
20241017,121500,14506400700,31050,31050,31100,31050,342
20241017,121400,14495781550,31100,31050,31100,31000,1265
20241017,121300,14456502750,31100,31050,31100,31050,742
20241017,121200,14433456400,31050,31050,31100,31050,1933
20241017,121100,14373435500,31050,31050,31050,31000,1457
20241017,121000,14328196550,31050,31050,31050,31050,1227
20241017,120900,14290098200,31000,31000,31050,31000,2508
20241017,120800,14212313800,31000,31000,31000,31000,341
20241017,120700,14201742800,31000,31000,31050,30950,314
20241017,120600,14192010450,31000,31000,31000,30950,1841
20241017,120500,14134955000,31000,31050,31050,31000,176
20241017,120400,14129493100,31050,31100,31100,31000,1868
20241017,120300,14071500400,31100,31000,31100,31000,486
20241017,120200,14056404250,31000,31000,31100,30950,9211
20241017,120100,13770629150,30950,31000,31000,30950,2260
20241017,120000,13700647300,31000,30950,31000,30950,605
20241017,115900,13681905750,31000,30950,31000,30950,662
20241017,115800,13661396550,31000,30950,31000,30850,3915
20241017,115700,13540231100,30950,30850,30950,30850,615
20241017,115600,13521229650,30900,30900,30900,30850,2727
20241017,115500,13436983000,30850,30800,30900,30800,351
20241017,115400,13426151750,30850,30850,30850,30800,729
20241017,115300,13403668350,30850,30850,30900,30850,548
20241017,115200,13386759650,30850,30900,30900,30850,860
20241017,115100,13360227400,30900,30850,30900,30850,417
20241017,115000,13347352900,30850,30750,30850,30750,541
20241017,114900,13330672700,30750,30800,30800,30750,586
20241017,114800,13312634950,30800,30750,30800,30750,1552
20241017,114700,13264846100,30750,30750,30750,30750,248
20241017,114600,13257220100,30750,30800,30800,30750,1423
20241017,114500,13213462050,30750,30750,30800,30750,478
20241017,114400,13198755100,30750,30800,30800,30750,195
20241017,114300,13192758800,30750,30750,30800,30750,527
20241017,114200,13176535800,30750,30800,30800,30750,1594
20241017,114100,13127444750,30800,30800,30850,30800,146
20241017,114000,13122947900,30800,30800,30850,30800,2093
20241017,113900,13058387950,30800,30850,30850,30800,415
20241017,113800,13045601000,30800,30800,30850,30800,494
20241017,113700,13030374050,30850,30850,30850,30800,1825
20241017,113600,12974072850,30900,30850,30900,30800,801
20241017,113500,12949374300,30850,30900,30900,30800,10800
20241017,113400,12616523600,30850,30900,30900,30850,352
20241017,113300,12605659300,30850,30850,30900,30850,337
20241017,113200,12595262700,30850,30850,30900,30850,611
20241017,113100,12576404200,30900,30900,30900,30850,1289
20241017,113000,12536604800,30900,30850,30900,30850,944
20241017,112900,12507444550,30850,30900,30900,30850,527
20241017,112800,12491171800,30850,30900,30900,30850,390
20241017,112700,12479137550,30900,30850,30900,30850,744
20241017,112600,12456184750,30850,30900,30900,30850,525
20241017,112500,12439970100,30900,30950,30950,30900,1169
20241017,112400,12403826350,30950,30900,30950,30850,2088
20241017,112300,12339311400,30850,30850,30900,30850,2332
20241017,112200,12267258800,30850,30800,30900,30800,3432
20241017,112100,12161379750,30850,30800,30850,30800,1440
20241017,112000,12117020950,30800,30800,30850,30800,475
20241017,111900,12102382250,30850,30800,30850,30800,1069
20241017,111800,12069426000,30800,30800,30850,30750,347
20241017,111700,12058732550,30850,30850,30850,30750,942
20241017,111600,12029711100,30800,30700,30800,30700,3357
20241017,111500,11926442750,30700,30700,30750,30700,419
20241017,111400,11913578950,30750,30800,30800,30700,258
20241017,111300,11905657550,30700,30700,30800,30700,2152
20241017,111200,11839551500,30750,30700,30750,30700,413
20241017,111100,11826862000,30700,30700,30750,30700,1399
20241017,111000,11783862800,30700,30700,30750,30700,721
20241017,110900,11761727350,30750,30700,30750,30700,579
20241017,110800,11743948400,30700,30750,30750,30700,190
20241017,110700,11738115300,30750,30700,30750,30700,289
20241017,110600,11729242900,30700,30700,30750,30700,806
20241017,110500,11704498200,30750,30700,30750,30650,423
20241017,110400,11691507600,30650,30700,30700,30650,710
20241017,110300,11669720200,30650,30650,30700,30650,676
20241017,110200,11648978550,30700,30700,30750,30700,850
20241017,110100,11622882200,30700,30700,30750,30700,321
20241017,110000,11613027450,30700,30750,30750,30700,224
20241017,105900,11606150500,30750,30700,30750,30700,664
20241017,105800,11585761000,30700,30650,30750,30650,298
20241017,105700,11576614800,30650,30650,30700,30650,365
20241017,105600,11565415000,30650,30650,30700,30600,1882
20241017,105500,11507693100,30650,30600,30650,30600,949
20241017,105400,11478641300,30600,30650,30650,30600,445
20241017,105300,11465018550,30600,30600,30650,30600,525
20241017,105200,11448947950,30600,30550,30650,30550,1299
20241017,105100,11409199200,30600,30600,30650,30600,12439
20241017,105000,11028335050,30650,30650,30650,30600,1360
20241017,104900,10986670300,30650,30600,30650,30600,2455
20241017,104800,10911478550,30600,30600,30650,30600,1146
20241017,104700,10876372800,30650,30650,30650,30600,533
20241017,104600,10860049250,30650,30600,30650,30600,1337
20241017,104500,10819132200,30600,30650,30650,30600,990
20241017,104400,10788826100,30650,30650,30650,30600,4371
20241017,104300,10654865250,30650,30650,30700,30650,297
20241017,104200,10645760800,30650,30650,30700,30650,1210
20241017,104100,10608659150,30650,30650,30700,30650,97
20241017,104000,10605685950,30650,30700,30700,30650,610
20241017,103900,10586984750,30700,30650,30700,30650,3142
20241017,103800,10490681600,30650,30700,30700,30650,1619
20241017,103700,10441015750,30700,30700,30750,30650,2786
20241017,103600,10355488050,30700,30700,30750,30700,1125
20241017,103500,10320949900,30750,30700,30750,30700,632
20241017,103400,10301543700,30700,30750,30750,30700,427
20241017,103300,10288424450,30700,30700,30750,30700,365
20241017,103200,10277215450,30750,30750,30750,30700,457
20241017,103100,10263181850,30750,30750,30800,30700,486
20241017,103000,10248240300,30750,30750,30750,30700,4133
20241017,102900,10121263500,30700,30700,30750,30700,4023
20241017,102800,9997756750,30700,30700,30750,30700,1267
20241017,102700,9958805850,30700,30800,30800,30700,3137
20241017,102600,9862334300,30800,30800,30850,30800,4404
20241017,102500,9726660350,30850,30850,30850,30800,1211
20241017,102400,9689307350,30800,30800,30850,30800,3696
20241017,102300,9575470450,30800,30800,30800,30750,258
20241017,102200,9567535700,30800,30800,30800,30750,922
20241017,102100,9539160550,30800,30800,30850,30750,1019
20241017,102000,9507769650,30800,30850,30850,30800,950
20241017,101900,9478491900,30800,30850,30850,30800,2639
20241017,101800,9397094000,30850,30750,30850,30750,2189
20241017,101700,9329673700,30800,30850,30850,30800,2655
20241017,101600,9247883800,30850,30850,30850,30800,2195
20241017,101500,9180198350,30850,30850,30850,30800,1403
20241017,101400,9136923300,30850,30850,30850,30800,2807
20241017,101300,9050337700,30850,30750,30850,30750,2871
20241017,101200,8961910750,30800,30750,30800,30750,359
20241017,101100,8950869050,30750,30800,30800,30750,1180
20241017,101000,8914532800,30800,30750,30800,30750,1663
20241017,100900,8863382250,30750,30750,30750,30700,725
20241017,100800,8841096400,30700,30750,30750,30700,2004
20241017,100700,8779473450,30750,30750,30750,30700,968
20241017,100600,8749741850,30750,30700,30750,30700,774
20241017,100500,8725953750,30750,30700,30750,30700,544
20241017,100400,8709247400,30700,30700,30700,30650,1753
20241017,100300,8655435450,30700,30700,30700,30650,2130
20241017,100200,8590069950,30700,30600,30700,30550,3940
20241017,100100,8469475900,30550,30600,30600,30550,2920
20241017,100000,8380233050,30550,30600,30600,30550,1467
20241017,095900,8335413350,30550,30550,30600,30500,12815
20241017,095800,7944057800,30550,30600,30600,30500,30380
20241017,095700,7015141900,30650,30650,30700,30600,4200
20241017,095600,6886513650,30650,30700,30700,30650,7535
20241017,095500,6655550400,30700,30700,30750,30650,8784
20241017,095400,6385866600,30700,30750,30750,30700,9202
20241017,095300,6103313350,30750,30800,30800,30750,8833
20241017,095200,5831692350,30750,30800,30850,30750,1870
20241017,095100,5774096150,30850,30800,30850,30750,2235
20241017,095000,5705217900,30750,30800,30850,30750,1511
20241017,094900,5658683000,30850,30800,30850,30800,1442
20241017,094800,5614269150,30800,30800,30800,30750,2983
20241017,094700,5522393850,30800,30800,30800,30750,1309
20241017,094600,5482079600,30750,30800,30800,30750,526
20241017,094500,5465903150,30750,30800,30800,30750,821
20241017,094400,5440622550,30800,30750,30800,30750,722
20241017,094300,5418388550,30800,30750,30850,30750,1339
20241017,094200,5377182350,30750,30700,30750,30700,1145
20241017,094100,5341975800,30750,30800,30800,30700,9085
20241017,094000,5062831650,30800,30800,30800,30750,4191
20241017,093900,4933922650,30800,30800,30850,30750,810
20241017,093800,4908980050,30750,30800,30800,30750,1222
20241017,093700,4871372550,30750,30800,30800,30750,1104
20241017,093600,4837374600,30750,30800,30850,30750,5491
20241017,093500,4668432300,30850,30850,30850,30800,182
20241017,093400,4662824850,30800,30850,30850,30800,1211
20241017,093300,4625511550,30850,30850,30850,30800,1055
20241017,093200,4592985750,30850,30800,30850,30800,1199
20241017,093100,4556055500,30800,30850,30850,30800,7981
20241017,093000,4310155500,30850,30850,30850,30800,926
20241017,092900,4281604500,30850,30850,30850,30800,2332
20241017,092800,4209684100,30850,30900,30900,30800,7980
20241017,092700,3963582450,30900,30950,30950,30900,964
20241017,092600,3933794600,30950,30950,30950,30900,1255
20241017,092500,3894992150,30900,30900,30950,30900,689
20241017,092400,3873690900,30950,30900,30950,30850,5196
20241017,092300,3712994300,30950,30950,30950,30850,7006
20241017,092200,3496523050,30950,30950,30950,30900,1161
20241017,092100,3460610100,30950,30950,30950,30850,3307
20241017,092000,3358384150,31000,30900,31000,30900,2375
20241017,091900,3284857100,30900,30900,30950,30850,4252
20241017,091800,3153465000,30900,30850,30900,30850,462
20241017,091700,3139200650,30900,30800,30900,30800,4937
20241017,091600,2987071600,30800,30750,30800,30750,1473
20241017,091500,2941746300,30800,30800,30850,30800,4045
20241017,091400,2817158800,30850,30800,30850,30750,2033
20241017,091300,2754531500,30800,30850,30850,30750,3437
20241017,091200,2648729800,30800,30750,30850,30700,6056
20241017,091100,2462499200,30750,30750,30800,30700,6632
20241017,091000,2258553200,30750,30800,30800,30700,5382
20241017,090900,2093024550,30800,30900,30950,30800,10143
20241017,090800,1780400800,30900,30950,30950,30900,3560
20241017,090700,1670395000,30950,30900,31000,30850,4804
20241017,090600,1521798000,30900,30850,30900,30800,3919
20241017,090500,1400926850,30850,30800,30850,30750,4675
20241017,090400,1256993250,30750,30900,30950,30750,22980
20241017,090300,548932450,30950,30950,30950,30900,1782
20241017,090200,493794100,30950,30850,31000,30800,1983
20241017,090100,432469900,30800,30950,31050,30800,3855
20241017,090000,313439250,30900,31200,31200,30850,9759