stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192600,31408627250,29750,29750,29750,29750,23650
20241024,192500,31408627250,29750,29750,29750,29750,0
20241024,192400,31408627250,29750,29750,29750,29750,0
20241024,192300,31408627250,29750,29750,29750,29750,0
20241024,192200,31408627250,29750,29750,29750,29750,0
20241024,192100,31408627250,29750,29750,29750,29750,0
20241024,192000,31408627250,29750,29750,29750,29750,0
20241024,191900,31408627250,29750,29750,29750,29750,0
20241024,191800,31408627250,29750,29750,29750,29750,0
20241024,191700,31408627250,29750,29750,29750,29750,0
20241024,191600,31408627250,29750,29750,29750,29750,0
20241024,191500,31408627250,29750,29750,29750,29750,0
20241024,191400,31408627250,29750,29750,29750,29750,0
20241024,191300,31408627250,29750,29750,29750,29750,0
20241024,191200,31408627250,29750,29750,29750,29750,0
20241024,191100,31408627250,29750,29750,29750,29750,0
20241024,191000,31408627250,29750,29750,29750,29750,0
20241024,190900,31408627250,29750,29750,29750,29750,0
20241024,190800,31408627250,29750,29750,29750,29750,0
20241024,190700,31408627250,29750,29750,29750,29750,0
20241024,190600,31408627250,29750,29750,29750,29750,0
20241024,190500,31408627250,29750,29750,29750,29750,0
20241024,190400,31408627250,29750,29750,29750,29750,0
20241024,190300,31408627250,29750,29750,29750,29750,0
20241024,190200,31408627250,29750,29750,29750,29750,0
20241024,190100,31408627250,29750,29750,29750,29750,0
20241024,190000,31408627250,29750,29750,29750,29750,0
20241024,185900,31408627250,29750,29750,29750,29750,0
20241024,185800,31408627250,29750,29750,29750,29750,0
20241024,185700,31408627250,29750,29750,29750,29750,0
20241024,185600,31408627250,29750,29750,29750,29750,23650
20241024,185500,31408627250,29750,29750,29750,29750,0
20241024,185400,31408627250,29750,29750,29750,29750,0
20241024,185300,31408627250,29750,29750,29750,29750,0
20241024,185200,31408627250,29750,29750,29750,29750,0
20241024,185100,31408627250,29750,29750,29750,29750,0
20241024,185000,31408627250,29750,29750,29750,29750,0
20241024,184900,31408627250,29750,29750,29750,29750,0
20241024,184800,31408627250,29750,29750,29750,29750,0
20241024,184700,31408627250,29750,29750,29750,29750,0
20241024,184600,31408627250,29750,29750,29750,29750,0
20241024,184500,31408627250,29750,29750,29750,29750,0
20241024,184400,31408627250,29750,29750,29750,29750,0
20241024,184300,31408627250,29750,29750,29750,29750,0
20241024,184200,31408627250,29750,29750,29750,29750,0
20241024,184100,31408627250,29750,29750,29750,29750,0
20241024,184000,31408627250,29750,29750,29750,29750,0
20241024,183900,31408627250,29750,29750,29750,29750,0
20241024,183800,31408627250,29750,29750,29750,29750,0
20241024,183700,31408627250,29750,29750,29750,29750,0
20241024,183600,31408627250,29750,29750,29750,29750,0
20241024,183500,31408627250,29750,29750,29750,29750,0
20241024,183400,31408627250,29750,29750,29750,29750,0
20241024,183300,31408627250,29750,29750,29750,29750,0
20241024,183200,31408627250,29750,29750,29750,29750,0
20241024,183100,31408627250,29750,29750,29750,29750,0
20241024,183000,31408627250,29750,29750,29750,29750,0
20241024,182900,31408627250,29750,29750,29750,29750,0
20241024,182800,31408627250,29750,29750,29750,29750,0
20241024,182700,31408627250,29750,29750,29750,29750,0
20241024,182600,31408627250,29750,29750,29750,29750,23650
20241024,182500,31408627250,29750,29750,29750,29750,0
20241024,182400,31408627250,29750,29750,29750,29750,0
20241024,182300,31408627250,29750,29750,29750,29750,0
20241024,182200,31408627250,29750,29750,29750,29750,0
20241024,182100,31408627250,29750,29750,29750,29750,0
20241024,182000,31408627250,29750,29750,29750,29750,0
20241024,181900,31408627250,29750,29750,29750,29750,0
20241024,181800,31408627250,29750,29750,29750,29750,0
20241024,181700,31408627250,29750,29750,29750,29750,0
20241024,181600,31408627250,29750,29750,29750,29750,0
20241024,181500,31408627250,29750,29750,29750,29750,0
20241024,181400,31408627250,29750,29750,29750,29750,0
20241024,181300,31408627250,29750,29750,29750,29750,0
20241024,181200,31408627250,29750,29750,29750,29750,0
20241024,181100,31408627250,29750,29750,29750,29750,0
20241024,181000,31408627250,29750,29750,29750,29750,0
20241024,180900,31408627250,29750,29750,29750,29750,0
20241024,180800,31408627250,29750,29750,29750,29750,0
20241024,180700,31408627250,29750,29750,29750,29750,0
20241024,180600,31408627250,29750,29750,29750,29750,0
20241024,180500,31408627250,29750,29750,29750,29750,0
20241024,180400,31408627250,29750,29750,29750,29750,0
20241024,180300,31408627250,29750,29750,29750,29750,0
20241024,180200,31408627250,29750,29750,29750,29750,0
20241024,180100,31408627250,29750,29750,29750,29750,0
20241024,180000,31408627250,29750,29750,29750,29750,0
20241024,175900,31408627250,29750,29750,29750,29750,0
20241024,175800,31408627250,29750,29750,29750,29750,0
20241024,175700,31408627250,29750,29750,29750,29750,0
20241024,175600,31408627250,29750,29750,29750,29750,23650
20241024,175500,31408627250,29750,29750,29750,29750,0
20241024,175400,31408627250,29750,29750,29750,29750,0
20241024,175300,31408627250,29750,29750,29750,29750,0
20241024,175200,31408627250,29750,29750,29750,29750,0
20241024,175100,31408627250,29750,29750,29750,29750,0
20241024,175000,31408627250,29750,29750,29750,29750,0
20241024,174900,31408627250,29750,29750,29750,29750,0
20241024,174800,31408627250,29750,29750,29750,29750,0
20241024,174700,31408627250,29750,29750,29750,29750,0
20241024,174600,31408627250,29750,29750,29750,29750,0
20241024,174500,31408627250,29750,29750,29750,29750,0
20241024,174400,31408627250,29750,29750,29750,29750,0
20241024,174300,31408627250,29750,29750,29750,29750,0
20241024,174200,31408627250,29750,29750,29750,29750,0
20241024,174100,31408627250,29750,29750,29750,29750,0
20241024,174000,31408627250,29750,29750,29750,29750,0
20241024,173900,31408627250,29750,29750,29750,29750,0
20241024,173800,31408627250,29750,29750,29750,29750,0
20241024,173700,31408627250,29750,29750,29750,29750,0
20241024,173600,31408627250,29750,29750,29750,29750,0
20241024,173500,31408627250,29750,29750,29750,29750,0
20241024,173400,31408627250,29750,29750,29750,29750,0
20241024,173300,31408627250,29750,29750,29750,29750,0
20241024,173200,31408627250,29750,29750,29750,29750,0
20241024,173100,31408627250,29750,29750,29750,29750,0
20241024,173000,31408627250,29750,29750,29750,29750,0
20241024,172900,31408627250,29750,29750,29750,29750,0
20241024,172800,31408627250,29750,29750,29750,29750,0
20241024,172700,31408627250,29750,29750,29750,29750,0
20241024,172600,31408627250,29750,29750,29750,29750,23650
20241024,172500,31408627250,29750,29750,29750,29750,0
20241024,172400,31408627250,29750,29750,29750,29750,0
20241024,172300,31408627250,29750,29750,29750,29750,0
20241024,172200,31408627250,29750,29750,29750,29750,0
20241024,172100,31408627250,29750,29750,29750,29750,0
20241024,172000,31408627250,29750,29750,29750,29750,0
20241024,171900,31408627250,29750,29750,29750,29750,0
20241024,171800,31408627250,29750,29750,29750,29750,0
20241024,171700,31408627250,29750,29750,29750,29750,0
20241024,171600,31408627250,29750,29750,29750,29750,0
20241024,171500,31408627250,29750,29750,29750,29750,0
20241024,171400,31408627250,29750,29750,29750,29750,0
20241024,171300,31408627250,29750,29750,29750,29750,0
20241024,171200,31408627250,29750,29750,29750,29750,0
20241024,171100,31408627250,29750,29750,29750,29750,0
20241024,171000,31408627250,29750,29750,29750,29750,0
20241024,170900,31408627250,29750,29750,29750,29750,0
20241024,170800,31408627250,29750,29750,29750,29750,0
20241024,170700,31408627250,29750,29750,29750,29750,0
20241024,170600,31408627250,29750,29750,29750,29750,0
20241024,170500,31408627250,29750,29750,29750,29750,0
20241024,170400,31408627250,29750,29750,29750,29750,0
20241024,170300,31408627250,29750,29750,29750,29750,0
20241024,170200,31408627250,29750,29750,29750,29750,0
20241024,170100,31408627250,29750,29750,29750,29750,0
20241024,170000,31408627250,29750,29750,29750,29750,0
20241024,165900,31408627250,29750,29750,29750,29750,0
20241024,165800,31408627250,29750,29750,29750,29750,0
20241024,165700,31408627250,29750,29750,29750,29750,0
20241024,165600,31408627250,29750,29750,29750,29750,23650
20241024,165500,31408627250,29750,29750,29750,29750,0
20241024,165400,31408627250,29750,29750,29750,29750,0
20241024,165300,31408627250,29750,29750,29750,29750,0
20241024,165200,31408627250,29750,29750,29750,29750,0
20241024,165100,31408627250,29750,29750,29750,29750,0
20241024,165000,31408627250,29750,29750,29750,29750,0
20241024,164900,31408627250,29750,29750,29750,29750,0
20241024,164800,31408627250,29750,29750,29750,29750,0
20241024,164700,31408627250,29750,29750,29750,29750,0
20241024,164600,31408627250,29750,29750,29750,29750,0
20241024,164500,31408627250,29750,29750,29750,29750,0
20241024,164400,31408627250,29750,29750,29750,29750,0
20241024,164300,31408627250,29750,29750,29750,29750,0
20241024,164200,31408627250,29750,29750,29750,29750,0
20241024,164100,31408627250,29750,29750,29750,29750,0
20241024,164000,31408627250,29750,29750,29750,29750,0
20241024,163900,31408627250,29750,29750,29750,29750,0
20241024,163800,31408627250,29750,29750,29750,29750,0
20241024,163700,31408627250,29750,29750,29750,29750,0
20241024,163600,31408627250,29750,29750,29750,29750,0
20241024,163500,31408627250,29750,29750,29750,29750,0
20241024,163400,31408627250,29750,29750,29750,29750,0
20241024,163300,31408627250,29750,29750,29750,29750,0
20241024,163200,31408627250,29750,29750,29750,29750,0
20241024,163100,31408627250,29750,29750,29750,29750,0
20241024,163000,31408627250,29750,29750,29750,29750,0
20241024,162900,31408627250,29750,29750,29750,29750,0
20241024,162800,31408627250,29750,29750,29750,29750,0
20241024,162700,31408627250,29750,29750,29750,29750,0
20241024,162600,31408627250,29750,29750,29750,29750,23650
20241024,162500,31408627250,29750,29750,29750,29750,0
20241024,162400,31408627250,29750,29750,29750,29750,0
20241024,162300,31408627250,29750,29750,29750,29750,0
20241024,162200,31408627250,29750,29750,29750,29750,0
20241024,162100,31408627250,29750,29750,29750,29750,0
20241024,162000,31408627250,29750,29750,29750,29750,0
20241024,161900,31408627250,29750,29750,29750,29750,0
20241024,161800,31408627250,29750,29750,29750,29750,0
20241024,161700,31408627250,29750,29750,29750,29750,0
20241024,161600,31408627250,29750,29750,29750,29750,0
20241024,161500,31408627250,29750,29750,29750,29750,0
20241024,161400,31408627250,29750,29750,29750,29750,0
20241024,161300,31408627250,29750,29750,29750,29750,0
20241024,161200,31408627250,29750,29750,29750,29750,0
20241024,161100,31408627250,29750,29750,29750,29750,0
20241024,161000,31408627250,29750,29750,29750,29750,0
20241024,160900,31408627250,29750,29750,29750,29750,0
20241024,160800,31408627250,29750,29750,29750,29750,0
20241024,160700,31408627250,29750,29750,29750,29750,0
20241024,160600,31408627250,29750,29750,29750,29750,0
20241024,160500,31408627250,29750,29750,29750,29750,0
20241024,160400,31408627250,29750,29750,29750,29750,0
20241024,160300,31408627250,29750,29750,29750,29750,0
20241024,160200,31408627250,29750,29750,29750,29750,0
20241024,160100,31408627250,29750,29750,29750,29750,0
20241024,160000,31408627250,29750,29750,29750,29750,0
20241024,155900,31408627250,29750,29750,29750,29750,0
20241024,155800,31408627250,29750,29750,29750,29750,0
20241024,155700,31408627250,29750,29750,29750,29750,0
20241024,155600,31408627250,29750,29750,29750,29750,23650
20241024,155500,31408627250,29750,29750,29750,29750,0
20241024,155400,31408627250,29750,29750,29750,29750,0
20241024,155300,31408627250,29750,29750,29750,29750,0
20241024,155200,31408627250,29750,29750,29750,29750,0
20241024,155100,31408627250,29750,29750,29750,29750,0
20241024,155000,31408627250,29750,29750,29750,29750,0
20241024,154900,31408627250,29750,29750,29750,29750,0
20241024,154800,31408627250,29750,29750,29750,29750,0
20241024,154700,31408627250,29750,29750,29750,29750,0
20241024,154600,31408627250,29750,29750,29750,29750,0
20241024,154500,31408627250,29750,29750,29750,29750,0
20241024,154400,31408627250,29750,29750,29750,29750,0
20241024,154300,31408627250,29750,29750,29750,29750,0
20241024,154200,31408627250,29750,29750,29750,29750,0
20241024,154100,31408627250,29750,29750,29750,29750,0
20241024,154000,31408627250,29750,29750,29750,29750,0
20241024,153900,31408627250,29750,29750,29750,29750,0
20241024,153800,31408627250,29750,29750,29750,29750,0
20241024,153700,31408627250,29750,29750,29750,29750,0
20241024,153600,31408627250,29750,29750,29750,29750,0
20241024,153500,31408627250,29750,29750,29750,29750,0
20241024,153400,31408627250,29750,29750,29750,29750,0
20241024,153300,31408627250,29750,29750,29750,29750,0
20241024,153200,31408627250,29750,29750,29750,29750,0
20241024,153100,31408627250,29750,29750,29750,29750,0
20241024,153000,31408627250,29750,29750,29750,29750,23650
20241024,152900,30705039750,29750,29750,29750,29750,0
20241024,152800,30705039750,29750,29750,29750,29750,0
20241024,152700,30705039750,29750,29750,29750,29750,0
20241024,152600,30705039750,29750,29750,29750,29750,0
20241024,152500,30705039750,29750,29750,29750,29750,0
20241024,152400,30705039750,29750,29750,29750,29750,0
20241024,152300,30705039750,29750,29750,29750,29750,0
20241024,152200,30705039750,29750,29750,29750,29750,0
20241024,152100,30705039750,29750,29750,29750,29750,0
20241024,152000,30705039750,29750,29750,29750,29750,0
20241024,151900,30705039750,29750,29750,29800,29750,3256
20241024,151800,30608036300,29800,29700,29800,29700,3838
20241024,151700,30493861000,29700,29700,29750,29700,1875
20241024,151600,30438168300,29700,29700,29750,29700,2247
20241024,151500,30371366850,29700,29700,29750,29700,1894
20241024,151400,30315110050,29700,29750,29750,29700,6524
20241024,151300,30121343700,29750,29700,29750,29700,1884
20241024,151200,30065387150,29700,29700,29750,29700,858
20241024,151100,30039902000,29700,29700,29750,29700,1109
20241024,151000,30006962150,29700,29700,29700,29650,3814
20241024,150900,29893743600,29650,29700,29750,29650,6239
20241024,150800,29708466750,29700,29700,29750,29700,3115
20241024,150700,29615948950,29700,29650,29750,29650,3279
20241024,150600,29518560700,29650,29650,29700,29650,3608
20241024,150500,29411482450,29650,29650,29700,29600,3019
20241024,150400,29321970350,29650,29650,29650,29650,1569
20241024,150300,29275449500,29650,29700,29700,29650,1917
20241024,150200,29218592250,29650,29650,29650,29650,1695
20241024,150100,29168335500,29650,29600,29650,29600,5133
20241024,150000,29016190650,29600,29550,29650,29550,3248
20241024,145900,28920057750,29550,29550,29600,29550,2204
20241024,145800,28854874000,29600,29550,29600,29550,1932
20241024,145700,28797750450,29550,29550,29600,29550,1317
20241024,145600,28758803400,29550,29550,29650,29550,1389
20241024,145500,28717717000,29550,29550,29600,29550,1690
20241024,145400,28667747600,29550,29600,29600,29550,1949
20241024,145300,28610142400,29600,29600,29650,29550,2466
20241024,145200,28537177200,29600,29600,29650,29550,1783
20241024,145100,28484436950,29600,29600,29650,29600,2617
20241024,145000,28406893250,29600,29600,29650,29600,1190
20241024,144900,28371666450,29650,29550,29650,29550,3670
20241024,144800,28263008300,29550,29550,29600,29550,884
20241024,144700,28236866250,29550,29600,29650,29550,5166
20241024,144600,28083949550,29600,29600,29650,29600,1045
20241024,144500,28053017000,29600,29600,29650,29600,1879
20241024,144400,27997392200,29600,29600,29650,29600,1325
20241024,144300,27958161600,29600,29600,29650,29600,1254
20241024,144200,27921022700,29600,29600,29650,29600,1481
20241024,144100,27877168550,29600,29600,29650,29600,4768
20241024,144000,27735855850,29600,29600,29650,29600,1468
20241024,143900,27692397900,29600,29600,29650,29600,2351
20241024,143800,27622797650,29600,29600,29600,29600,1748
20241024,143700,27571056850,29600,29650,29650,29600,1127
20241024,143600,27537692400,29600,29600,29650,29600,1181
20241024,143500,27502733900,29600,29600,29650,29600,2590
20241024,143400,27426055550,29600,29600,29650,29600,1161
20241024,143300,27391688450,29600,29600,29650,29550,1710
20241024,143200,27341072250,29600,29600,29650,29600,1417
20241024,143100,27299128550,29600,29600,29650,29600,3091
20241024,143000,27207540850,29600,29550,29600,29550,3085
20241024,142900,27116299150,29550,29600,29650,29550,2429
20241024,142800,27044416100,29600,29600,29650,29600,2785
20241024,142700,26961979900,29600,29600,29650,29600,1936
20241024,142600,26904672550,29650,29600,29650,29600,1820
20241024,142500,26850797850,29650,29550,29650,29550,2961
20241024,142400,26763225700,29600,29600,29650,29550,4164
20241024,142300,26639983900,29600,29550,29600,29550,4998
20241024,142200,26492111000,29550,29550,29600,29550,1879
20241024,142100,26436582800,29550,29550,29600,29550,2144
20241024,142000,26373207800,29550,29550,29600,29550,2891
20241024,141900,26287713550,29550,29550,29600,29550,1507
20241024,141800,26243178150,29550,29550,29600,29550,1293
20241024,141700,26204968700,29550,29550,29600,29550,1948
20241024,141600,26147383700,29550,29550,29600,29550,4375
20241024,141500,26018095500,29550,29550,29600,29550,4845
20241024,141400,25874876350,29550,29550,29600,29550,1644
20241024,141300,25826283850,29600,29550,29600,29550,2592
20241024,141200,25749676250,29550,29550,29600,29550,2722
20241024,141100,25669185350,29550,29550,29600,29550,1560
20241024,141000,25623077900,29550,29550,29600,29550,1731
20241024,140900,25571886600,29550,29550,29600,29550,3461
20241024,140800,25469581800,29600,29600,29650,29600,11806
20241024,140700,25120111600,29600,29600,29650,29600,1777
20241024,140600,25067486400,29600,29600,29650,29600,2686
20241024,140500,24987942600,29600,29600,29650,29600,1916
20241024,140400,24931194050,29600,29650,29650,29600,1462
20241024,140300,24887910400,29600,29600,29650,29600,2171
20241024,140200,24823614000,29600,29600,29650,29600,1614
20241024,140100,24775823550,29600,29600,29650,29600,2376
20241024,140000,24705473650,29600,29600,29650,29600,2557
20241024,135900,24629771150,29600,29650,29650,29600,917
20241024,135800,24602611500,29650,29650,29650,29650,1359
20241024,135700,24562317150,29650,29650,29700,29650,1519
20241024,135600,24517274600,29650,29650,29700,29650,3375
20241024,135500,24417204400,29650,29650,29700,29650,2276
20241024,135400,24349716050,29650,29650,29700,29650,755
20241024,135300,24327324500,29650,29700,29750,29650,7228
20241024,135200,24112679150,29700,29700,29750,29700,2784
20241024,135100,24029979700,29700,29700,29750,29700,1146
20241024,135000,23995925750,29700,29700,29750,29700,947
20241024,134900,23967796550,29700,29700,29750,29700,921
20241024,134800,23940441200,29750,29700,29750,29700,1861
20241024,134700,23885161900,29700,29700,29750,29700,1160
20241024,134600,23850708500,29700,29750,29750,29700,1282
20241024,134500,23812622250,29700,29700,29750,29700,2132
20241024,134400,23749246550,29700,29700,29750,29700,763
20241024,134300,23726585350,29700,29650,29700,29600,2519
20241024,134200,23651858300,29700,29650,29700,29600,1803
20241024,134100,23598354200,29650,29650,29650,29600,2287
20241024,134000,23530572250,29650,29600,29650,29600,2369
20241024,133900,23460363650,29600,29600,29650,29600,2209
20241024,133800,23394920800,29650,29600,29650,29600,3422
20241024,133700,23293525950,29600,29650,29650,29600,984
20241024,133600,23264383500,29600,29650,29650,29600,2798
20241024,133500,23181545450,29600,29600,29650,29600,512
20241024,133400,23166386500,29600,29600,29650,29600,1619
20241024,133300,23118430350,29650,29650,29650,29600,1577
20241024,133200,23071741500,29650,29650,29700,29600,3631
20241024,133100,22964088150,29650,29650,29700,29600,2244
20241024,133000,22897583050,29650,29600,29700,29600,2960
20241024,132900,22809836650,29600,29650,29650,29600,1375
20241024,132800,22769125000,29600,29650,29700,29600,2921
20241024,132700,22682584700,29650,29650,29700,29650,1131
20241024,132600,22649048650,29650,29650,29700,29650,2185
20241024,132500,22584223750,29650,29650,29700,29650,1172
20241024,132400,22549466650,29650,29650,29700,29650,1457
20241024,132300,22506250700,29650,29650,29700,29650,2908
20241024,132200,22419929850,29650,29650,29700,29650,1814
20241024,132100,22366139800,29700,29650,29700,29650,1031
20241024,132000,22335560350,29700,29650,29700,29650,2135
20241024,131900,22272245100,29650,29650,29700,29650,997
20241024,131800,22242676900,29650,29650,29700,29650,1224
20241024,131700,22206368100,29700,29650,29700,29650,1861
20241024,131600,22151160900,29650,29700,29750,29650,732
20241024,131500,22129429450,29700,29700,29750,29650,1557
20241024,131400,22083194600,29700,29650,29700,29650,2222
20241024,131300,22017255850,29650,29700,29700,29650,1178
20241024,131200,21982318100,29700,29650,29750,29650,3818
20241024,131100,21869092950,29750,29650,29750,29650,1369
20241024,131000,21828436650,29650,29650,29750,29650,1510
20241024,130900,21783616550,29700,29650,29700,29650,1234
20241024,130800,21746994800,29650,29700,29700,29650,1075
20241024,130700,21715107150,29650,29650,29700,29650,545
20241024,130600,21698940600,29700,29650,29700,29650,1362
20241024,130500,21658516600,29650,29650,29700,29650,1446
20241024,130400,21615595600,29650,29700,29750,29650,3576
20241024,130300,21509374100,29700,29700,29700,29650,2035
20241024,130200,21448936150,29700,29650,29750,29650,5610
20241024,130100,21282319350,29650,29650,29700,29650,1268
20241024,130000,21244716300,29650,29600,29700,29600,2053
20241024,125900,21183871100,29650,29650,29650,29600,1011
20241024,125800,21153916500,29650,29600,29650,29600,2393
20241024,125700,21083025950,29600,29600,29650,29600,615
20241024,125600,21064810000,29650,29600,29650,29600,698
20241024,125500,21044136800,29600,29600,29650,29600,5044
20241024,125400,20894749950,29600,29600,29650,29600,3346
20241024,125300,20795692100,29650,29650,29650,29600,1480
20241024,125200,20751820400,29650,29600,29650,29600,4358
20241024,125100,20622811550,29600,29650,29700,29600,4221
20241024,125000,20497721800,29650,29650,29700,29650,12237
20241024,124900,20134886750,29650,29650,29700,29650,803
20241024,124800,20111064000,29700,29700,29700,29650,654
20241024,124700,20091666250,29650,29650,29700,29650,978
20241024,124600,20062657850,29650,29650,29700,29650,1660
20241024,124500,20013430300,29700,29700,29750,29650,6404
20241024,124400,19823453900,29650,29650,29700,29650,1533
20241024,124300,19777977100,29650,29650,29700,29650,1265
20241024,124200,19740430600,29650,29700,29700,29650,1959
20241024,124100,19682271850,29650,29650,29700,29650,2996
20241024,124000,19593303550,29650,29650,29700,29650,799
20241024,123900,19569610300,29650,29700,29700,29650,945
20241024,123800,19541581750,29650,29650,29700,29650,3631
20241024,123700,19433895500,29700,29650,29700,29650,1471
20241024,123600,19390273450,29650,29700,29700,29650,960
20241024,123500,19361804000,29700,29700,29700,29650,3376
20241024,123400,19261557700,29700,29700,29750,29700,505
20241024,123300,19246553800,29700,29700,29750,29700,1430
20241024,123200,19204072050,29700,29700,29750,29700,498
20241024,123100,19189279650,29700,29700,29750,29700,475
20241024,123000,19175169450,29700,29700,29750,29700,694
20241024,122900,19154552750,29750,29700,29750,29700,779
20241024,122800,19131415250,29700,29700,29750,29700,1813
20241024,122700,19077565950,29700,29700,29750,29650,8052
20241024,122600,18838696000,29700,29650,29700,29650,1716
20241024,122500,18787783500,29650,29700,29750,29650,10805
20241024,122400,18466883550,29700,29700,29750,29700,801
20241024,122300,18443090550,29700,29700,29750,29700,6032
20241024,122200,18263912350,29700,29750,29750,29700,1112
20241024,122100,18230868800,29750,29750,29800,29700,5667
20241024,122000,18062289800,29750,29750,29800,29750,1045
20241024,121900,18031197950,29800,29750,29800,29750,1554
20241024,121800,17984962250,29750,29750,29800,29750,951
20241024,121700,17956668800,29750,29750,29800,29750,959
20241024,121600,17928133000,29750,29700,29800,29700,1459
20241024,121500,17884724250,29750,29750,29800,29700,2891
20241024,121400,17798760500,29750,29750,29800,29700,1763
20241024,121300,17746312450,29750,29700,29800,29700,1389
20241024,121200,17705007050,29750,29800,29800,29700,26880
20241024,121100,16905000600,29800,29800,29900,29800,11689
20241024,121000,16556658000,29800,29800,29850,29800,853
20241024,120900,16531222700,29800,29800,29850,29800,1042
20241024,120800,16500156950,29800,29850,29900,29800,707
20241024,120700,16479065900,29800,29850,29850,29800,725
20241024,120600,16457449850,29800,29800,29850,29800,1061
20241024,120500,16425804250,29800,29850,29900,29800,1437
20241024,120400,16382930550,29850,29850,29850,29800,2063
20241024,120300,16321382250,29800,29800,29850,29800,947
20241024,120200,16293129500,29850,29800,29850,29800,1476
20241024,120100,16249110400,29850,29850,29900,29800,368
20241024,120000,16238136150,29850,29800,29850,29800,1970
20241024,115900,16179394050,29800,29800,29850,29800,966
20241024,115800,16150577350,29800,29800,29850,29800,2013
20241024,115700,16090575200,29800,29800,29850,29800,856
20241024,115600,16065056200,29800,29800,29850,29800,449
20241024,115500,16051671500,29800,29850,29850,29800,1267
20241024,115400,16013906450,29800,29800,29850,29750,867
20241024,115300,15988085200,29800,29750,29800,29750,1365
20241024,115200,15947426400,29800,29800,29800,29750,1103
20241024,115100,15914573500,29800,29800,29850,29750,1663
20241024,115000,15865054100,29800,29800,29850,29750,1856
20241024,114900,15809749650,29800,29750,29850,29750,1705
20241024,114800,15758962050,29750,29750,29800,29750,2237
20241024,114700,15692352050,29800,29800,29850,29750,6098
20241024,114600,15510631600,29850,29800,29850,29800,2231
20241024,114500,15444146650,29800,29800,29850,29800,553
20241024,114400,15427661650,29800,29750,29850,29750,2919
20241024,114300,15340674850,29800,29750,29850,29750,658
20241024,114200,15321078150,29750,29750,29800,29750,3101
20241024,114100,15228757700,29750,29800,29850,29750,2514
20241024,114000,15153859300,29800,29750,29800,29750,3055
20241024,113900,15062837200,29800,29750,29800,29750,3079
20241024,113800,14971131250,29750,29850,29850,29750,16297
20241024,113700,14485503250,29800,29800,29850,29800,4887
20241024,113600,14339812600,29800,29800,29850,29800,2206
20241024,113500,14274046950,29850,29900,29900,29800,5622
20241024,113400,14106350950,29850,29850,29900,29850,2152
20241024,113300,14042079950,29850,29850,29900,29850,7390
20241024,113200,13821379800,29850,29850,29900,29850,1768
20241024,113100,13768586800,29850,29850,29900,29850,2283
20241024,113000,13700430000,29850,29900,29950,29850,12193
20241024,112900,13335963150,29900,29900,29950,29900,3104
20241024,112800,13243141400,29900,29950,29950,29900,1448
20241024,112700,13199829450,29950,29950,30000,29900,2344
20241024,112600,13129644100,29950,29950,30000,29950,1280
20241024,112500,13091307350,29950,29950,30000,29950,1114
20241024,112400,13057942300,29950,29950,30000,29950,721
20241024,112300,13036330200,29950,29950,30000,29950,1366
20241024,112200,12995410250,29950,30000,30050,29950,1278
20241024,112100,12957119350,30000,29950,30050,29950,2279
20241024,112000,12888734000,29950,29950,30000,29950,3913
20241024,111900,12771447550,29950,29900,30000,29900,2359
20241024,111800,12700793200,29900,29900,29950,29900,1917
20241024,111700,12643414950,29900,29900,29950,29900,1715
20241024,111600,12592116050,29900,29900,29950,29900,825
20241024,111500,12567436650,29900,29900,29950,29900,1131
20241024,111400,12533617400,29900,29900,29950,29850,2824
20241024,111300,12449185550,29900,29900,29950,29850,6026
20241024,111200,12269098800,29900,29900,29950,29900,6756
20241024,111100,12067078900,29900,29900,29950,29900,2071
20241024,111000,12005118450,29950,29900,29950,29900,1606
20241024,110900,11957089650,29950,30000,30000,29900,12741
20241024,110800,11575609700,30000,30000,30050,29950,28320
20241024,110700,10725992300,30000,30000,30050,30000,2906
20241024,110600,10638702450,30000,30000,30050,30000,1199
20241024,110500,10602714950,30000,30050,30100,30000,6535
20241024,110400,10406357000,30100,30000,30100,30000,3353
20241024,110300,10305616400,30000,30050,30050,30000,2435
20241024,110200,10232547400,30050,30100,30100,30000,4020
20241024,110100,10111745800,30100,30050,30100,30050,982
20241024,110000,10082222650,30050,30000,30100,30000,761
20241024,105900,10059356000,30000,30050,30100,30000,4598
20241024,105800,9921201200,30100,30000,30100,30000,4158
20241024,105700,9796344650,30000,30100,30150,30000,34084
20241024,105600,8771700000,30100,30100,30150,30100,2975
20241024,105500,8682147650,30100,30100,30150,30100,1317
20241024,105400,8642496900,30100,30100,30150,30100,6344
20241024,105300,8451532850,30100,30150,30150,30100,7719
20241024,105200,8219147350,30150,30100,30200,30100,3873
20241024,105100,8102518950,30100,30150,30150,30100,4787
20241024,105000,7958339450,30150,30150,30200,30150,11696
20241024,104900,7605697150,30150,30150,30200,30150,1383
20241024,104800,7563984400,30200,30200,30250,30150,3764
20241024,104700,7450316550,30200,30250,30250,30200,892
20241024,104600,7423373500,30200,30200,30250,30150,1789
20241024,104500,7369351200,30200,30150,30200,30150,7406
20241024,104400,7145922550,30200,30150,30200,30150,1918
20241024,104300,7088059850,30200,30200,30250,30150,6605
20241024,104200,6888622550,30200,30250,30250,30200,9655
20241024,104100,6597039950,30200,30200,30250,30200,3503
20241024,104000,6491242300,30250,30200,30250,30200,1326
20241024,103900,6451175950,30250,30250,30250,30200,4089
20241024,103800,6327497000,30250,30300,30300,30250,6899
20241024,103700,6118727150,30250,30350,30350,30250,1846
20241024,103600,6062796750,30350,30300,30350,30300,831
20241024,103500,6037612500,30300,30350,30350,30300,1639
20241024,103400,5987907100,30350,30400,30400,30350,1288
20241024,103300,5948801950,30400,30400,30450,30400,696
20241024,103200,5927639250,30400,30400,30450,30400,1137
20241024,103100,5893067450,30400,30450,30450,30400,867
20241024,103000,5866707950,30450,30300,30450,30300,3836
20241024,102900,5750183300,30350,30300,30350,30300,2719
20241024,102800,5667795000,30300,30300,30350,30250,2252
20241024,102700,5599568200,30250,30350,30350,30250,2196
20241024,102600,5533029650,30300,30250,30350,30250,1789
20241024,102500,5478834300,30250,30250,30300,30250,505
20241024,102400,5463546050,30250,30250,30300,30250,2380
20241024,102300,5391512350,30300,30250,30300,30250,695
20241024,102200,5370483150,30250,30300,30300,30250,1889
20241024,102100,5313340150,30250,30250,30300,30250,1646
20241024,102000,5263498500,30300,30250,30350,30250,838
20241024,101900,5238121350,30300,30300,30300,30250,676
20241024,101800,5217650750,30250,30250,30300,30250,593
20241024,101700,5199707800,30300,30300,30300,30250,661
20241024,101600,5179709200,30250,30250,30300,30200,3928
20241024,101500,5060953100,30250,30250,30300,30250,755
20241024,101400,5038112450,30250,30200,30250,30200,1637
20241024,101300,4988620550,30200,30200,30250,30200,1023
20241024,101200,4957704100,30200,30250,30250,30200,521
20241024,101100,4941959750,30250,30250,30250,30200,1777
20241024,101000,4888216250,30200,30350,30350,30200,21491
20241024,100900,4237402650,30350,30350,30350,30300,3621
20241024,100800,4127661450,30350,30400,30400,30350,2559
20241024,100700,4049995300,30350,30400,30400,30350,758
20241024,100600,4026983300,30400,30350,30400,30350,497
20241024,100500,4011897750,30350,30350,30400,30350,2460
20241024,100400,3937225800,30350,30350,30400,30300,794
20241024,100300,3913128550,30350,30300,30400,30300,790
20241024,100200,3889156150,30400,30400,30400,30350,2094
20241024,100100,3825601000,30400,30400,30400,30350,664
20241024,100000,3805426000,30350,30400,30400,30350,448
20241024,095900,3791822300,30450,30500,30500,30350,7754
20241024,095800,3556130000,30450,30450,30450,30400,1844
20241024,095700,3499982100,30400,30400,30450,30350,194
20241024,095600,3494084500,30350,30400,30400,30350,1903
20241024,095500,3436245450,30400,30450,30450,30400,578
20241024,095400,3418669350,30400,30400,30450,30400,575
20241024,095300,3401189250,30400,30450,30450,30400,408
20241024,095200,3388785150,30450,30450,30450,30400,210
20241024,095100,3382397550,30450,30400,30450,30400,239
20241024,095000,3375130650,30400,30400,30450,30400,1789
20241024,094900,3320719600,30400,30400,30450,30400,850
20241024,094800,3294876400,30400,30450,30500,30400,3784
20241024,094700,3179655100,30500,30450,30500,30450,370
20241024,094600,3168382700,30500,30500,30500,30450,485
20241024,094500,3153611500,30500,30400,30500,30400,2079
20241024,094400,3090354750,30450,30450,30450,30400,1813
20241024,094300,3035155950,30450,30450,30450,30400,416
20241024,094200,3022503900,30400,30450,30450,30400,2707
20241024,094100,2940209800,30450,30350,30450,30350,2135
20241024,094000,2875333750,30400,30350,30400,30300,1865
20241024,093900,2818727750,30350,30350,30350,30300,523
20241024,093800,2802870100,30350,30350,30350,30300,1132
20241024,093700,2768566450,30350,30350,30350,30300,1085
20241024,093600,2735689550,30300,30350,30350,30300,332
20241024,093500,2725625800,30300,30350,30400,30300,1583
20241024,093400,2677581400,30350,30350,30400,30350,1313
20241024,093300,2637730650,30350,30400,30400,30350,608
20241024,093200,2619274700,30400,30350,30400,30350,3175
20241024,093100,2522889950,30350,30400,30400,30350,2719
20241024,093000,2440353750,30400,30400,30400,30350,73
20241024,092900,2438137000,30350,30350,30400,30350,346
20241024,092800,2427635000,30400,30400,30400,30350,2193
20241024,092700,2361074550,30400,30400,30450,30350,4288
20241024,092600,2230720550,30450,30450,30450,30400,242
20241024,092500,2223362200,30400,30450,30450,30400,230
20241024,092400,2216359950,30400,30400,30450,30400,419
20241024,092300,2203619950,30450,30450,30450,30400,257
20241024,092200,2195800100,30450,30400,30450,30400,3277
20241024,092100,2096136650,30400,30350,30400,30350,1129
20241024,092000,2061868500,30350,30400,30400,30350,1865
20241024,091900,2005265100,30350,30300,30400,30300,1888
20241024,091800,1947967200,30350,30400,30450,30300,11471
20241024,091700,1599505800,30450,30400,30450,30400,356
20241024,091600,1588680450,30450,30450,30500,30400,3549
20241024,091500,1480657450,30500,30450,30500,30450,3444
20241024,091400,1375686000,30450,30450,30450,30400,7174
20241024,091300,1157377000,30450,30500,30550,30450,2478
20241024,091200,1081807250,30500,30550,30550,30450,5248
20241024,091100,921839050,30500,30500,30550,30500,250
20241024,091000,914208300,30550,30550,30600,30500,2938
20241024,090900,824502650,30550,30600,30600,30550,957
20241024,090800,795239500,30650,30500,30650,30500,2868
20241024,090700,707704150,30500,30450,30500,30450,1666
20241024,090600,656903700,30450,30500,30500,30450,1869
20241024,090500,599981500,30500,30500,30550,30450,3488
20241024,090400,493594000,30550,30550,30550,30500,1148
20241024,090300,458526400,30550,30600,30600,30500,1093
20241024,090200,425130100,30600,30500,30600,30450,956
20241024,090100,395951950,30450,30450,30500,30400,1517
20241024,090000,349760450,30400,30550,30550,30400,11451