stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,192700,18263425650,30500,30500,30500,30500,10978
20241022,192600,18263425650,30500,30500,30500,30500,0
20241022,192500,18263425650,30500,30500,30500,30500,0
20241022,192400,18263425650,30500,30500,30500,30500,0
20241022,192300,18263425650,30500,30500,30500,30500,0
20241022,192200,18263425650,30500,30500,30500,30500,0
20241022,192100,18263425650,30500,30500,30500,30500,0
20241022,192000,18263425650,30500,30500,30500,30500,0
20241022,191900,18263425650,30500,30500,30500,30500,0
20241022,191800,18263425650,30500,30500,30500,30500,0
20241022,191700,18263425650,30500,30500,30500,30500,0
20241022,191600,18263425650,30500,30500,30500,30500,0
20241022,191500,18263425650,30500,30500,30500,30500,0
20241022,191400,18263425650,30500,30500,30500,30500,0
20241022,191300,18263425650,30500,30500,30500,30500,0
20241022,191200,18263425650,30500,30500,30500,30500,0
20241022,191100,18263425650,30500,30500,30500,30500,0
20241022,191000,18263425650,30500,30500,30500,30500,0
20241022,190900,18263425650,30500,30500,30500,30500,0
20241022,190800,18263425650,30500,30500,30500,30500,0
20241022,190700,18263425650,30500,30500,30500,30500,0
20241022,190600,18263425650,30500,30500,30500,30500,0
20241022,190500,18263425650,30500,30500,30500,30500,0
20241022,190400,18263425650,30500,30500,30500,30500,0
20241022,190300,18263425650,30500,30500,30500,30500,0
20241022,190200,18263425650,30500,30500,30500,30500,0
20241022,190100,18263425650,30500,30500,30500,30500,0
20241022,190000,18263425650,30500,30500,30500,30500,0
20241022,185900,18263425650,30500,30500,30500,30500,0
20241022,185800,18263425650,30500,30500,30500,30500,0
20241022,185700,18263425650,30500,30500,30500,30500,10978
20241022,185600,18263425650,30500,30500,30500,30500,0
20241022,185500,18263425650,30500,30500,30500,30500,0
20241022,185400,18263425650,30500,30500,30500,30500,0
20241022,185300,18263425650,30500,30500,30500,30500,0
20241022,185200,18263425650,30500,30500,30500,30500,0
20241022,185100,18263425650,30500,30500,30500,30500,0
20241022,185000,18263425650,30500,30500,30500,30500,0
20241022,184900,18263425650,30500,30500,30500,30500,0
20241022,184800,18263425650,30500,30500,30500,30500,0
20241022,184700,18263425650,30500,30500,30500,30500,0
20241022,184600,18263425650,30500,30500,30500,30500,0
20241022,184500,18263425650,30500,30500,30500,30500,0
20241022,184400,18263425650,30500,30500,30500,30500,0
20241022,184300,18263425650,30500,30500,30500,30500,0
20241022,184200,18263425650,30500,30500,30500,30500,0
20241022,184100,18263425650,30500,30500,30500,30500,0
20241022,184000,18263425650,30500,30500,30500,30500,0
20241022,183900,18263425650,30500,30500,30500,30500,0
20241022,183800,18263425650,30500,30500,30500,30500,0
20241022,183700,18263425650,30500,30500,30500,30500,0
20241022,183600,18263425650,30500,30500,30500,30500,0
20241022,183500,18263425650,30500,30500,30500,30500,0
20241022,183400,18263425650,30500,30500,30500,30500,0
20241022,183300,18263425650,30500,30500,30500,30500,0
20241022,183200,18263425650,30500,30500,30500,30500,0
20241022,183100,18263425650,30500,30500,30500,30500,0
20241022,183000,18263425650,30500,30500,30500,30500,0
20241022,182900,18263425650,30500,30500,30500,30500,0
20241022,182800,18263425650,30500,30500,30500,30500,0
20241022,182700,18263425650,30500,30500,30500,30500,10978
20241022,182600,18263425650,30500,30500,30500,30500,0
20241022,182500,18263425650,30500,30500,30500,30500,0
20241022,182400,18263425650,30500,30500,30500,30500,0
20241022,182300,18263425650,30500,30500,30500,30500,0
20241022,182200,18263425650,30500,30500,30500,30500,0
20241022,182100,18263425650,30500,30500,30500,30500,0
20241022,182000,18263425650,30500,30500,30500,30500,0
20241022,181900,18263425650,30500,30500,30500,30500,0
20241022,181800,18263425650,30500,30500,30500,30500,0
20241022,181700,18263425650,30500,30500,30500,30500,0
20241022,181600,18263425650,30500,30500,30500,30500,0
20241022,181500,18263425650,30500,30500,30500,30500,0
20241022,181400,18263425650,30500,30500,30500,30500,0
20241022,181300,18263425650,30500,30500,30500,30500,0
20241022,181200,18263425650,30500,30500,30500,30500,0
20241022,181100,18263425650,30500,30500,30500,30500,0
20241022,181000,18263425650,30500,30500,30500,30500,0
20241022,180900,18263425650,30500,30500,30500,30500,0
20241022,180800,18263425650,30500,30500,30500,30500,0
20241022,180700,18263425650,30500,30500,30500,30500,0
20241022,180600,18263425650,30500,30500,30500,30500,0
20241022,180500,18263425650,30500,30500,30500,30500,0
20241022,180400,18263425650,30500,30500,30500,30500,0
20241022,180300,18263425650,30500,30500,30500,30500,0
20241022,180200,18263425650,30500,30500,30500,30500,0
20241022,180100,18263425650,30500,30500,30500,30500,0
20241022,180000,18263425650,30500,30500,30500,30500,0
20241022,175900,18263425650,30500,30500,30500,30500,0
20241022,175800,18263425650,30500,30500,30500,30500,0
20241022,175700,18263425650,30500,30500,30500,30500,10978
20241022,175600,18263425650,30500,30500,30500,30500,0
20241022,175500,18263425650,30500,30500,30500,30500,0
20241022,175400,18263425650,30500,30500,30500,30500,0
20241022,175300,18263425650,30500,30500,30500,30500,0
20241022,175200,18263425650,30500,30500,30500,30500,0
20241022,175100,18263425650,30500,30500,30500,30500,0
20241022,175000,18263425650,30500,30500,30500,30500,0
20241022,174900,18263425650,30500,30500,30500,30500,0
20241022,174800,18263425650,30500,30500,30500,30500,0
20241022,174700,18263425650,30500,30500,30500,30500,0
20241022,174600,18263425650,30500,30500,30500,30500,0
20241022,174500,18263425650,30500,30500,30500,30500,0
20241022,174400,18263425650,30500,30500,30500,30500,0
20241022,174300,18263425650,30500,30500,30500,30500,0
20241022,174200,18263425650,30500,30500,30500,30500,0
20241022,174100,18263425650,30500,30500,30500,30500,0
20241022,174000,18263425650,30500,30500,30500,30500,0
20241022,173900,18263425650,30500,30500,30500,30500,0
20241022,173800,18263425650,30500,30500,30500,30500,0
20241022,173700,18263425650,30500,30500,30500,30500,0
20241022,173600,18263425650,30500,30500,30500,30500,0
20241022,173500,18263425650,30500,30500,30500,30500,0
20241022,173400,18263425650,30500,30500,30500,30500,0
20241022,173300,18263425650,30500,30500,30500,30500,0
20241022,173200,18263425650,30500,30500,30500,30500,0
20241022,173100,18263425650,30500,30500,30500,30500,0
20241022,173000,18263425650,30500,30500,30500,30500,0
20241022,172900,18263425650,30500,30500,30500,30500,0
20241022,172800,18263425650,30500,30500,30500,30500,0
20241022,172700,18263425650,30500,30500,30500,30500,10978
20241022,172600,18263425650,30500,30500,30500,30500,0
20241022,172500,18263425650,30500,30500,30500,30500,0
20241022,172400,18263425650,30500,30500,30500,30500,0
20241022,172300,18263425650,30500,30500,30500,30500,0
20241022,172200,18263425650,30500,30500,30500,30500,0
20241022,172100,18263425650,30500,30500,30500,30500,0
20241022,172000,18263425650,30500,30500,30500,30500,0
20241022,171900,18263425650,30500,30500,30500,30500,0
20241022,171800,18263425650,30500,30500,30500,30500,0
20241022,171700,18263425650,30500,30500,30500,30500,0
20241022,171600,18263425650,30500,30500,30500,30500,0
20241022,171500,18263425650,30500,30500,30500,30500,0
20241022,171400,18263425650,30500,30500,30500,30500,0
20241022,171300,18263425650,30500,30500,30500,30500,0
20241022,171200,18263425650,30500,30500,30500,30500,0
20241022,171100,18263425650,30500,30500,30500,30500,0
20241022,171000,18263425650,30500,30500,30500,30500,0
20241022,170900,18263425650,30500,30500,30500,30500,0
20241022,170800,18263425650,30500,30500,30500,30500,0
20241022,170700,18263425650,30500,30500,30500,30500,0
20241022,170600,18263425650,30500,30500,30500,30500,0
20241022,170500,18263425650,30500,30500,30500,30500,0
20241022,170400,18263425650,30500,30500,30500,30500,0
20241022,170300,18263425650,30500,30500,30500,30500,0
20241022,170200,18263425650,30500,30500,30500,30500,0
20241022,170100,18263425650,30500,30500,30500,30500,0
20241022,170000,18263425650,30500,30500,30500,30500,0
20241022,165900,18263425650,30500,30500,30500,30500,0
20241022,165800,18263425650,30500,30500,30500,30500,0
20241022,165700,18263425650,30500,30500,30500,30500,10978
20241022,165600,18263425650,30500,30500,30500,30500,0
20241022,165500,18263425650,30500,30500,30500,30500,0
20241022,165400,18263425650,30500,30500,30500,30500,0
20241022,165300,18263425650,30500,30500,30500,30500,0
20241022,165200,18263425650,30500,30500,30500,30500,0
20241022,165100,18263425650,30500,30500,30500,30500,0
20241022,165000,18263425650,30500,30500,30500,30500,0
20241022,164900,18263425650,30500,30500,30500,30500,0
20241022,164800,18263425650,30500,30500,30500,30500,0
20241022,164700,18263425650,30500,30500,30500,30500,0
20241022,164600,18263425650,30500,30500,30500,30500,0
20241022,164500,18263425650,30500,30500,30500,30500,0
20241022,164400,18263425650,30500,30500,30500,30500,0
20241022,164300,18263425650,30500,30500,30500,30500,0
20241022,164200,18263425650,30500,30500,30500,30500,0
20241022,164100,18263425650,30500,30500,30500,30500,0
20241022,164000,18263425650,30500,30500,30500,30500,0
20241022,163900,18263425650,30500,30500,30500,30500,0
20241022,163800,18263425650,30500,30500,30500,30500,0
20241022,163700,18263425650,30500,30500,30500,30500,0
20241022,163600,18263425650,30500,30500,30500,30500,0
20241022,163500,18263425650,30500,30500,30500,30500,0
20241022,163400,18263425650,30500,30500,30500,30500,0
20241022,163300,18263425650,30500,30500,30500,30500,0
20241022,163200,18263425650,30500,30500,30500,30500,0
20241022,163100,18263425650,30500,30500,30500,30500,0
20241022,163000,18263425650,30500,30500,30500,30500,0
20241022,162900,18263425650,30500,30500,30500,30500,0
20241022,162800,18263425650,30500,30500,30500,30500,0
20241022,162700,18263425650,30500,30500,30500,30500,10978
20241022,162600,18263425650,30500,30500,30500,30500,0
20241022,162500,18263425650,30500,30500,30500,30500,0
20241022,162400,18263425650,30500,30500,30500,30500,0
20241022,162300,18263425650,30500,30500,30500,30500,0
20241022,162200,18263425650,30500,30500,30500,30500,0
20241022,162100,18263425650,30500,30500,30500,30500,0
20241022,162000,18263425650,30500,30500,30500,30500,0
20241022,161900,18263425650,30500,30500,30500,30500,0
20241022,161800,18263425650,30500,30500,30500,30500,0
20241022,161700,18263425650,30500,30500,30500,30500,0
20241022,161600,18263425650,30500,30500,30500,30500,0
20241022,161500,18263425650,30500,30500,30500,30500,0
20241022,161400,18263425650,30500,30500,30500,30500,0
20241022,161300,18263425650,30500,30500,30500,30500,0
20241022,161200,18263425650,30500,30500,30500,30500,0
20241022,161100,18263425650,30500,30500,30500,30500,0
20241022,161000,18263425650,30500,30500,30500,30500,0
20241022,160900,18263425650,30500,30500,30500,30500,0
20241022,160800,18263425650,30500,30500,30500,30500,0
20241022,160700,18263425650,30500,30500,30500,30500,0
20241022,160600,18263425650,30500,30500,30500,30500,0
20241022,160500,18263425650,30500,30500,30500,30500,0
20241022,160400,18263425650,30500,30500,30500,30500,0
20241022,160300,18263425650,30500,30500,30500,30500,0
20241022,160200,18263425650,30500,30500,30500,30500,0
20241022,160100,18263425650,30500,30500,30500,30500,0
20241022,160000,18263425650,30500,30500,30500,30500,0
20241022,155900,18263425650,30500,30500,30500,30500,0
20241022,155800,18263425650,30500,30500,30500,30500,0
20241022,155700,18263425650,30500,30500,30500,30500,10978
20241022,155600,18263425650,30500,30500,30500,30500,0
20241022,155500,18263425650,30500,30500,30500,30500,0
20241022,155400,18263425650,30500,30500,30500,30500,0
20241022,155300,18263425650,30500,30500,30500,30500,0
20241022,155200,18263425650,30500,30500,30500,30500,0
20241022,155100,18263425650,30500,30500,30500,30500,0
20241022,155000,18263425650,30500,30500,30500,30500,0
20241022,154900,18263425650,30500,30500,30500,30500,0
20241022,154800,18263425650,30500,30500,30500,30500,0
20241022,154700,18263425650,30500,30500,30500,30500,0
20241022,154600,18263425650,30500,30500,30500,30500,0
20241022,154500,18263425650,30500,30500,30500,30500,0
20241022,154400,18263425650,30500,30500,30500,30500,0
20241022,154300,18263425650,30500,30500,30500,30500,0
20241022,154200,18263425650,30500,30500,30500,30500,0
20241022,154100,18263425650,30500,30500,30500,30500,0
20241022,154000,18263425650,30500,30500,30500,30500,0
20241022,153900,18263425650,30500,30500,30500,30500,0
20241022,153800,18263425650,30500,30500,30500,30500,0
20241022,153700,18263425650,30500,30500,30500,30500,0
20241022,153600,18263425650,30500,30500,30500,30500,0
20241022,153500,18263425650,30500,30500,30500,30500,0
20241022,153400,18263425650,30500,30500,30500,30500,0
20241022,153300,18263425650,30500,30500,30500,30500,0
20241022,153200,18263425650,30500,30500,30500,30500,0
20241022,153100,18263425650,30500,30500,30500,30500,0
20241022,153000,18263425650,30500,30500,30500,30500,10978
20241022,152900,17928596650,30450,30450,30450,30450,0
20241022,152800,17928596650,30450,30450,30450,30450,0
20241022,152700,17928596650,30450,30450,30450,30450,0
20241022,152600,17928596650,30450,30450,30450,30450,0
20241022,152500,17928596650,30450,30450,30450,30450,0
20241022,152400,17928596650,30450,30450,30450,30450,0
20241022,152300,17928596650,30450,30450,30450,30450,0
20241022,152200,17928596650,30450,30450,30450,30450,0
20241022,152100,17928596650,30450,30450,30450,30450,0
20241022,152000,17928596650,30450,30450,30450,30450,0
20241022,151900,17928596650,30450,30450,30500,30450,2202
20241022,151800,17861543250,30450,30450,30450,30400,754
20241022,151700,17838591650,30450,30400,30450,30400,1867
20241022,151600,17781770150,30450,30400,30450,30400,1171
20241022,151500,17746139100,30450,30450,30500,30400,5815
20241022,151400,17569069700,30450,30450,30500,30400,1913
20241022,151300,17510822300,30400,30450,30450,30400,2106
20241022,151200,17446727750,30450,30450,30450,30400,1654
20241022,151100,17396372350,30450,30450,30450,30400,1172
20241022,151000,17360721300,30450,30450,30450,30400,3984
20241022,150900,17239505950,30450,30450,30450,30400,1341
20241022,150800,17198692550,30450,30450,30450,30400,201
20241022,150700,17192575750,30400,30400,30450,30400,1038
20241022,150600,17160993800,30400,30400,30450,30400,501
20241022,150500,17145746600,30450,30450,30450,30400,1404
20241022,150400,17103044450,30450,30450,30450,30400,461
20241022,150300,17089010750,30400,30400,30450,30400,1560
20241022,150200,17041569800,30400,30450,30500,30400,5948
20241022,150100,16860451200,30500,30500,30500,30450,2576
20241022,150000,16782009150,30450,30450,30500,30450,1537
20241022,145900,16735206950,30500,30450,30500,30450,2327
20241022,145800,16664315250,30450,30450,30500,30450,362
20241022,145700,16653288800,30450,30500,30500,30450,181
20241022,145600,16647775450,30450,30450,30500,30450,537
20241022,145500,16631416800,30500,30500,30500,30450,433
20241022,145400,16618223300,30500,30450,30500,30450,379
20241022,145300,16606678000,30500,30550,30550,30450,923
20241022,145200,16578538650,30500,30500,30500,30450,2200
20241022,145100,16511464950,30450,30500,30500,30450,192
20241022,145000,16505615350,30500,30450,30500,30450,2496
20241022,144900,16429605150,30450,30450,30500,30450,3921
20241022,144800,16310209000,30500,30500,30500,30450,927
20241022,144700,16281969100,30500,30500,30550,30450,1776
20241022,144600,16227820200,30500,30550,30550,30500,698
20241022,144500,16206529350,30550,30500,30550,30450,376
20241022,144400,16195060500,30500,30500,30550,30450,1882
20241022,144300,16137680700,30500,30550,30550,30500,260
20241022,144200,16129749500,30500,30450,30550,30450,541
20241022,144100,16113248450,30450,30500,30500,30450,1372
20241022,144000,16071415950,30500,30500,30550,30500,339
20241022,143900,16061075350,30500,30500,30550,30450,425
20241022,143800,16048121300,30500,30450,30550,30450,201
20241022,143700,16041992700,30450,30500,30550,30450,642
20241022,143600,16022411200,30500,30500,30550,30500,747
20241022,143500,15999626550,30500,30500,30550,30500,796
20241022,143400,15975346600,30500,30500,30550,30500,341
20241022,143300,15964944900,30500,30500,30550,30500,382
20241022,143200,15953292700,30500,30500,30550,30450,1271
20241022,143100,15914529150,30500,30500,30550,30500,354
20241022,143000,15903731000,30500,30500,30550,30450,347
20241022,142900,15893151100,30450,30500,30500,30450,16642
20241022,142800,15385573050,30450,30500,30500,30450,734
20241022,142700,15363221800,30450,30450,30500,30450,1117
20241022,142600,15329205600,30450,30450,30500,30450,158
20241022,142500,15324393450,30450,30450,30500,30450,3253
20241022,142400,15225338650,30450,30450,30500,30450,691
20241022,142300,15204291300,30450,30450,30500,30450,2813
20241022,142200,15118633850,30500,30450,30500,30450,2448
20241022,142100,15044046850,30450,30450,30500,30450,3656
20241022,142000,14932718550,30450,30450,30500,30450,1763
20241022,141900,14879030650,30450,30450,30500,30450,405
20241022,141800,14866691850,30450,30500,30500,30450,1421
20241022,141700,14823419750,30450,30450,30500,30450,315
20241022,141600,14813826500,30450,30450,30500,30450,1517
20241022,141500,14767629550,30450,30450,30500,30450,129
20241022,141400,14763699150,30450,30550,30550,30450,3109
20241022,141300,14668887700,30550,30500,30550,30500,8032
20241022,141200,14423907450,30500,30500,30550,30500,526
20241022,141100,14407850850,30550,30550,30550,30500,308
20241022,141000,14398450900,30500,30550,30550,30500,354
20241022,140900,14387650100,30500,30550,30550,30500,180
20241022,140800,14382156900,30500,30550,30550,30500,836
20241022,140700,14356630950,30550,30500,30550,30500,544
20241022,140600,14340036450,30550,30550,30600,30500,1269
20241022,140500,14301268900,30550,30550,30600,30500,944
20241022,140400,14272429500,30600,30600,30600,30550,180
20241022,140300,14266925450,30550,30600,30600,30550,403
20241022,140200,14254607950,30550,30500,30600,30500,388
20241022,140100,14242751800,30600,30550,30600,30500,1682
20241022,140000,14191385400,30550,30550,30550,30500,619
20241022,135900,14172480400,30500,30550,30550,30500,471
20241022,135800,14158111800,30500,30500,30550,30500,157
20241022,135700,14153320950,30500,30550,30550,30500,311
20241022,135600,14143833950,30500,30500,30550,30500,123
20241022,135500,14140080200,30500,30550,30600,30500,1451
20241022,135400,14095751500,30600,30550,30600,30550,158
20241022,135300,14090922050,30550,30600,30600,30550,312
20241022,135200,14081389000,30600,30550,30600,30550,98
20241022,135100,14078393700,30550,30550,30600,30550,305
20241022,135000,14069074700,30600,30500,30600,30500,703
20241022,134900,14047612100,30550,30550,30550,30500,528
20241022,134800,14031484550,30550,30550,30600,30550,983
20241022,134700,14001447950,30550,30500,30600,30500,85
20241022,134600,13998850800,30500,30600,30600,30500,6035
20241022,134500,13814330900,30550,30550,30600,30550,228
20241022,134400,13807363850,30550,30550,30600,30550,335
20241022,134300,13797126800,30600,30600,30600,30550,248
20241022,134200,13789546850,30600,30550,30600,30550,378
20241022,134100,13777995650,30550,30550,30600,30550,102
20241022,134000,13774877450,30600,30550,30600,30550,325
20241022,133900,13764947450,30600,30550,30600,30550,265
20241022,133800,13756845200,30600,30600,30600,30550,354
20241022,133700,13746024550,30550,30600,30600,30550,252
20241022,133600,13738322850,30600,30600,30600,30550,393
20241022,133500,13726311650,30600,30600,30600,30550,315
20241022,133400,13716681650,30550,30550,30600,30550,309
20241022,133300,13707240700,30550,30550,30600,30550,313
20241022,133200,13697676200,30550,30550,30600,30550,220
20241022,133100,13690954200,30550,30600,30600,30550,353
20241022,133000,13680165150,30600,30550,30600,30550,188
20241022,132900,13674416300,30550,30550,30600,30550,315
20241022,132800,13664791550,30550,30550,30600,30550,357
20241022,132700,13653870650,30550,30550,30600,30550,527
20241022,132600,13637767550,30600,30600,30600,30550,182
20241022,132500,13632202100,30550,30600,30600,30550,335
20241022,132400,13621965150,30600,30600,30600,30550,135
20241022,132300,13617836900,30550,30550,30550,30550,301
20241022,132200,13608641350,30600,30550,30600,30550,135
20241022,132100,13604511050,30550,30600,30600,30550,516
20241022,132000,13588742150,30600,30600,30600,30550,55
20241022,131900,13587059650,30600,30550,30600,30550,669
20241022,131800,13566605650,30600,30550,30600,30550,121
20241022,131700,13562908050,30550,30500,30550,30500,1045
20241022,131600,13530995400,30550,30500,30550,30500,718
20241022,131500,13509085550,30550,30550,30550,30500,214
20241022,131400,13502551050,30550,30550,30550,30500,375
20241022,131300,13491104850,30550,30550,30550,30500,480
20241022,131200,13476452700,30550,30550,30550,30500,2507
20241022,131100,13399873850,30550,30500,30550,30500,254
20241022,131000,13392118850,30500,30500,30550,30500,2233
20241022,130900,13324012100,30500,30550,30550,30500,20
20241022,130800,13323402050,30500,30500,30550,30500,624
20241022,130700,13304366250,30500,30500,30500,30500,386
20241022,130600,13292593250,30550,30550,30550,30500,296
20241022,130500,13283561050,30500,30550,30550,30500,136
20241022,130400,13279413000,30550,30500,30550,30500,259
20241022,130300,13271510750,30550,30500,30550,30500,92
20241022,130200,13268702850,30500,30550,30550,30500,353
20241022,130100,13257934250,30500,30500,30550,30500,517
20241022,130000,13242148350,30550,30500,30550,30500,415
20241022,125900,13229485650,30500,30500,30550,30500,682
20241022,125800,13208667600,30500,30550,30550,30500,513
20241022,125700,13192996750,30550,30550,30550,30500,1511
20241022,125600,13146910800,30500,30500,30550,30500,275
20241022,125500,13138523150,30500,30500,30500,30500,1796
20241022,125400,13083745150,30500,30500,30550,30500,122
20241022,125300,13080019250,30550,30500,30550,30500,208
20241022,125200,13073674850,30500,30550,30550,30500,335
20241022,125100,13063441150,30550,30550,30550,30500,1761
20241022,125000,13009702600,30500,30550,30600,30500,1239
20241022,124900,12971876500,30550,30550,30550,30550,1184
20241022,124800,12935705300,30600,30550,30600,30550,516
20241022,124700,12919941100,30550,30600,30600,30550,362
20241022,124600,12908875850,30600,30550,30600,30500,124
20241022,124500,12905087650,30550,30550,30550,30500,1469
20241022,124400,12860264900,30550,30550,30550,30500,1253
20241022,124300,12821988000,30550,30650,30650,30550,2482
20241022,124200,12746062100,30650,30600,30650,30600,252
20241022,124100,12738349350,30600,30650,30650,30600,214
20241022,124000,12731800750,30600,30600,30650,30600,1891
20241022,123900,12673852000,30650,30650,30650,30600,88
20241022,123800,12671154900,30600,30600,30650,30600,1771
20241022,123700,12616960900,30600,30550,30600,30550,342
20241022,123600,12606512050,30600,30550,30600,30550,408
20241022,123500,12594045950,30550,30550,30600,30550,266
20241022,123400,12585909550,30550,30550,30600,30550,954
20241022,123300,12556745950,30600,30600,30600,30600,22
20241022,123200,12556072750,30550,30550,30550,30550,319
20241022,123100,12546327300,30550,30550,30600,30550,696
20241022,123000,12525035150,30550,30550,30550,30550,316
20241022,122900,12515381350,30550,30600,30600,30550,119
20241022,122800,12511740900,30550,30600,30600,30550,1714
20241022,122700,12459294500,30600,30600,30650,30600,374
20241022,122600,12447850000,30600,30650,30650,30600,432
20241022,122500,12434625550,30600,30600,30650,30600,418
20241022,122400,12421833300,30650,30600,30650,30600,297
20241022,122300,12412730850,30650,30600,30650,30600,720
20241022,122200,12390683100,30600,30600,30650,30600,568
20241022,122100,12373292650,30600,30650,30650,30600,585
20241022,122000,12355378450,30650,30650,30650,30600,16
20241022,121900,12354888350,30650,30600,30650,30600,259
20241022,121800,12346961950,30650,30600,30650,30600,115
20241022,121700,12343439100,30600,30600,30650,30600,585
20241022,121600,12325538050,30600,30600,30600,30550,560
20241022,121500,12308402100,30600,30550,30600,30550,211
20241022,121400,12301955950,30600,30550,30600,30550,98
20241022,121300,12298960000,30550,30600,30600,30550,274
20241022,121200,12290588000,30600,30600,30600,30550,38
20241022,121100,12289425300,30550,30550,30600,30550,749
20241022,121000,12266536350,30600,30550,30600,30550,369
20241022,120900,12255259950,30550,30550,30650,30550,254
20241022,120800,12247497650,30550,30550,30600,30550,255
20241022,120700,12239706600,30550,30550,30550,30550,454
20241022,120600,12225836900,30550,30550,30650,30550,450
20241022,120500,12212077150,30600,30550,30650,30550,121
20241022,120400,12208369950,30650,30600,30650,30550,1713
20241022,120300,12155952250,30600,30600,30600,30550,1162
20241022,120200,12120426700,30600,30550,30600,30550,353
20241022,120100,12109636500,30600,30550,30600,30550,24
20241022,120000,12108902950,30550,30600,30600,30550,212
20241022,115900,12102426100,30600,30550,30600,30550,9
20241022,115800,12102151000,30550,30600,30600,30550,2727
20241022,115700,12018730250,30650,30600,30650,30600,270
20241022,115600,12010466100,30650,30600,30650,30600,365
20241022,115500,11999296850,30600,30600,30650,30600,215
20241022,115400,11992716350,30600,30600,30650,30600,2858
20241022,115300,11905261450,30600,30600,30600,30550,321
20241022,115200,11895443850,30550,30600,30600,30550,1647
20241022,115100,11845056000,30600,30600,30650,30600,1119
20241022,115000,11810811200,30650,30650,30650,30600,57
20241022,114900,11809065000,30650,30600,30650,30600,333
20241022,114800,11798868600,30600,30650,30650,30600,39
20241022,114700,11797675000,30600,30600,30650,30600,260
20241022,114600,11789716500,30650,30600,30650,30600,86
20241022,114500,11787081600,30650,30650,30650,30600,314
20241022,114400,11777467500,30650,30600,30650,30600,1166
20241022,114300,11741730500,30650,30650,30650,30600,249
20241022,114200,11734108650,30600,30650,30700,30600,156
20241022,114100,11729327650,30600,30650,30650,30600,2147
20241022,114000,11663536650,30650,30600,30650,30600,266
20241022,113900,11655395500,30600,30550,30650,30550,2905
20241022,113800,11566492550,30550,30600,30600,30550,32
20241022,113700,11565514250,30550,30550,30600,30550,1776
20241022,113600,11511228850,30550,30550,30550,30500,92
20241022,113500,11508421050,30500,30550,30550,30500,276
20241022,113400,11499999600,30550,30550,30600,30550,1016
20241022,113300,11468958800,30600,30600,30600,30550,2137
20241022,113200,11403567700,30600,30600,30600,30550,549
20241022,113100,11386779000,30600,30600,30600,30550,137
20241022,113000,11382587300,30600,30550,30600,30550,272
20241022,112900,11374275600,30600,30550,30600,30550,282
20241022,112800,11365651900,30600,30550,30600,30550,872
20241022,112700,11339010800,30600,30550,30600,30500,2149
20241022,112600,11273359100,30550,30550,30550,30500,237
20241022,112500,11266128800,30500,30500,30500,30500,1830
20241022,112400,11210313800,30450,30450,30500,30450,368
20241022,112300,11199101800,30450,30500,30500,30450,107
20241022,112200,11195841450,30500,30450,30500,30450,385
20241022,112100,11184111100,30500,30500,30500,30450,165
20241022,112000,11179079000,30450,30500,30500,30450,1722
20241022,111900,11126640050,30500,30500,30500,30450,196
20241022,111800,11120662500,30500,30500,30550,30500,614
20241022,111700,11101935250,30500,30450,30500,30450,2145
20241022,111600,11036523150,30500,30500,30500,30450,923
20241022,111500,11008372200,30500,30450,30500,30450,370
20241022,111400,10997104700,30450,30450,30500,30450,38
20241022,111300,10995947500,30450,30450,30450,30400,860
20241022,111200,10969764000,30450,30500,30500,30450,137
20241022,111100,10965592200,30450,30500,30500,30450,325
20241022,111000,10955695050,30500,30500,30500,30450,106
20241022,110900,10952462400,30450,30450,30500,30450,1764
20241022,110800,10898748550,30450,30450,30450,30400,362
20241022,110700,10887726150,30400,30450,30450,30400,521
20241022,110600,10871884300,30450,30450,30450,30400,1103
20241022,110500,10838299450,30400,30450,30450,30400,764
20241022,110400,10815072150,30450,30450,30450,30450,355
20241022,110300,10804262400,30450,30400,30450,30400,861
20241022,110200,10778087050,30400,30450,30450,30400,2030
20241022,110100,10716374800,30400,30400,30450,30400,1027
20241022,110000,10685153800,30400,30350,30450,30350,2312
20241022,105900,10614905300,30400,30400,30400,30350,2087
20241022,105800,10551473900,30400,30350,30400,30350,1618
20241022,105700,10502361200,30350,30400,30400,30350,5012
20241022,105600,10350234200,30400,30400,30400,30350,2156
20241022,105500,10284757950,30400,30400,30400,30350,798
20241022,105400,10260498850,30400,30450,30450,30400,9992
20241022,105300,9956740500,30450,30500,30500,30450,10545
20241022,105200,9635588250,30500,30500,30550,30500,1017
20241022,105100,9604569350,30500,30500,30500,30450,261
20241022,105000,9596611650,30500,30450,30500,30450,690
20241022,104900,9575585750,30500,30500,30500,30450,832
20241022,104800,9550209850,30500,30500,30500,30450,733
20241022,104700,9527863350,30500,30500,30500,30500,1145
20241022,104600,9492940850,30500,30500,30500,30450,882
20241022,104500,9466046250,30500,30450,30500,30450,470
20241022,104400,9451711650,30450,30450,30450,30450,321
20241022,104300,9441937200,30450,30450,30500,30450,1289
20241022,104200,9402687100,30450,30450,30450,30400,4256
20241022,104100,9273092200,30450,30400,30450,30400,422
20241022,104000,9260252650,30450,30500,30500,30400,2982
20241022,103900,9169452650,30500,30600,30600,30500,4449
20241022,103800,9033668850,30600,30550,30600,30550,156
20241022,103700,9028903000,30550,30550,30550,30500,1647
20241022,103600,8978597300,30550,30500,30550,30500,491
20241022,103500,8963614750,30500,30550,30600,30500,1509
20241022,103400,8917536650,30550,30500,30550,30500,646
20241022,103300,8897816050,30500,30550,30550,30500,2016
20241022,103200,8836325550,30500,30550,30550,30500,29
20241022,103100,8835439650,30550,30500,30550,30500,1829
20241022,103000,8779651650,30500,30450,30500,30450,856
20241022,102900,8753568350,30450,30450,30500,30450,4678
20241022,102800,8611123100,30450,30500,30500,30450,519
20241022,102700,8595314950,30450,30450,30500,30450,955
20241022,102600,8566226450,30500,30450,30500,30450,592
20241022,102500,8548187200,30500,30450,30500,30450,1308
20241022,102400,8508348100,30450,30450,30500,30450,2986
20241022,102300,8417424100,30450,30450,30500,30450,998
20241022,102200,8387030750,30500,30500,30500,30450,378
20241022,102100,8375520100,30450,30450,30500,30450,1980
20241022,102000,8315143050,30500,30450,30500,30400,1447
20241022,101900,8271098550,30450,30400,30450,30400,1307
20241022,101800,8231326100,30400,30450,30450,30400,1376
20241022,101700,8189464750,30400,30450,30450,30400,2396
20241022,101600,8116568800,30450,30350,30450,30350,3860
20241022,101500,7999228150,30350,30400,30400,30350,5779
20241022,101400,7823826100,30400,30400,30400,30350,2065
20241022,101300,7761093300,30350,30350,30400,30350,3091
20241022,101200,7667215900,30400,30450,30500,30350,7090
20241022,101100,7451560050,30500,30550,30550,30450,16730
20241022,101000,6941233550,30550,30550,30600,30500,4418
20241022,100900,6806279150,30500,30550,30600,30500,2773
20241022,100800,6721569000,30550,30650,30650,30550,8416
20241022,100700,6464217300,30650,30700,30750,30650,5762
20241022,100600,6287523550,30700,30700,30700,30650,543
20241022,100500,6270854650,30650,30650,30700,30650,1209
20241022,100400,6233786000,30650,30650,30650,30600,1736
20241022,100300,6180626250,30650,30650,30650,30600,1259
20241022,100200,6142070250,30650,30650,30650,30600,648
20241022,100100,6122209350,30650,30700,30700,30600,9449
20241022,100000,5832248850,30700,30550,30700,30550,7954
20241022,095900,5589058050,30550,30600,30600,30550,7671
20241022,095800,5354699700,30600,30600,30600,30550,1722
20241022,095700,5302023750,30600,30600,30650,30550,4123
20241022,095600,5175895800,30650,30600,30650,30600,5857
20241022,095500,4996658450,30650,30700,30700,30600,7168
20241022,095400,4776952700,30700,30650,30700,30650,1360
20241022,095300,4735248100,30650,30700,30750,30650,6914
20241022,095200,4523005500,30700,30800,30800,30700,3078
20241022,095100,4428341450,30800,30750,30800,30700,2252
20241022,095000,4359052400,30750,30700,30750,30700,2356
20241022,094900,4286680650,30750,30700,30750,30700,2444
20241022,094800,4211597750,30700,30700,30750,30700,815
20241022,094700,4186568050,30700,30750,30750,30700,2549
20241022,094600,4108287450,30750,30750,30800,30700,7009
20241022,094500,3892759350,30800,30800,30800,30750,5743
20241022,094400,3715899000,30850,30850,30850,30800,3932
20241022,094300,3594644150,30900,30900,30900,30850,926
20241022,094200,3566058950,30900,30900,30900,30850,464
20241022,094100,3551742200,30900,30850,30900,30850,477
20241022,094000,3537024100,30850,30950,30950,30850,5334
20241022,093900,3372238300,30950,30900,30950,30900,897
20241022,093800,3344516550,30950,30900,30950,30900,1319
20241022,093700,3303740600,30900,30950,30950,30900,1516
20241022,093600,3256875600,30900,31000,31000,30900,1757
20241022,093500,3202525900,31000,30950,31050,30950,3441
20241022,093400,3095858150,30950,31000,31000,30900,5654
20241022,093300,2920921050,31000,31000,31000,30950,713
20241022,093200,2898838650,30950,31000,31000,30950,444
20241022,093100,2885079000,31000,31000,31000,30950,2616
20241022,093000,2804003000,31050,31000,31050,31000,475
20241022,092900,2789274750,31000,31100,31100,31000,2578
20241022,092800,2709234250,31100,31100,31150,31100,776
20241022,092700,2685096300,31100,31050,31100,31050,2280
20241022,092600,2614238850,31050,31100,31150,31050,2213
20241022,092500,2545432900,31100,31000,31100,31000,2322
20241022,092400,2473320100,31000,31000,31000,30950,2388
20241022,092300,2399311550,30950,30950,31000,30950,266
20241022,092200,2391078800,30950,30900,30950,30900,825
20241022,092100,2365557400,30950,30900,30950,30900,2739
20241022,092000,2280804900,30900,30950,30950,30900,414
20241022,091900,2267997200,30950,30950,31000,30900,6096
20241022,091800,2079342800,30950,31000,31000,30950,3388
20241022,091700,1974317850,31000,31100,31100,31000,4048
20241022,091600,1848632250,31100,31150,31150,31050,1121
20241022,091500,1813773150,31100,31200,31200,31100,3786
20241022,091400,1695876500,31200,31150,31200,31150,4993
20241022,091300,1540308400,31150,31050,31200,31050,4101
20241022,091200,1412724850,31050,31050,31050,31000,1245
20241022,091100,1374128000,31050,31200,31200,31050,4123
20241022,091000,1245817650,31150,31150,31200,31150,3773
20241022,090900,1128151350,31150,31050,31200,31000,3759
20241022,090800,1011251750,31050,31050,31100,31050,2771
20241022,090700,925146750,31100,31050,31200,31050,5115
20241022,090600,765930550,31050,31150,31200,31050,2949
20241022,090500,674179600,31150,31050,31200,31000,6400
20241022,090400,474926750,31050,31000,31100,31000,3718
20241022,090300,359577700,31000,31000,31050,31000,1944
20241022,090200,299307300,31000,31050,31100,31000,1356
20241022,090100,257185850,31100,31000,31100,31000,2409
20241022,090000,182443450,30950,30950,31050,30850,5819