stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192400,14868023500,27600,27600,27600,27600,16761
20241105,192300,14868023500,27600,27600,27600,27600,0
20241105,192200,14868023500,27600,27600,27600,27600,0
20241105,192100,14868023500,27600,27600,27600,27600,0
20241105,192000,14868023500,27600,27600,27600,27600,0
20241105,191900,14868023500,27600,27600,27600,27600,0
20241105,191800,14868023500,27600,27600,27600,27600,0
20241105,191700,14868023500,27600,27600,27600,27600,0
20241105,191600,14868023500,27600,27600,27600,27600,0
20241105,191500,14868023500,27600,27600,27600,27600,0
20241105,191400,14868023500,27600,27600,27600,27600,0
20241105,191300,14868023500,27600,27600,27600,27600,0
20241105,191200,14868023500,27600,27600,27600,27600,0
20241105,191100,14868023500,27600,27600,27600,27600,0
20241105,191000,14868023500,27600,27600,27600,27600,0
20241105,190900,14868023500,27600,27600,27600,27600,0
20241105,190800,14868023500,27600,27600,27600,27600,0
20241105,190700,14868023500,27600,27600,27600,27600,0
20241105,190600,14868023500,27600,27600,27600,27600,0
20241105,190500,14868023500,27600,27600,27600,27600,0
20241105,190400,14868023500,27600,27600,27600,27600,0
20241105,190300,14868023500,27600,27600,27600,27600,0
20241105,190200,14868023500,27600,27600,27600,27600,0
20241105,190100,14868023500,27600,27600,27600,27600,0
20241105,190000,14868023500,27600,27600,27600,27600,0
20241105,185900,14868023500,27600,27600,27600,27600,0
20241105,185800,14868023500,27600,27600,27600,27600,0
20241105,185700,14868023500,27600,27600,27600,27600,0
20241105,185600,14868023500,27600,27600,27600,27600,0
20241105,185500,14868023500,27600,27600,27600,27600,0
20241105,185400,14868023500,27600,27600,27600,27600,16761
20241105,185300,14868023500,27600,27600,27600,27600,0
20241105,185200,14868023500,27600,27600,27600,27600,0
20241105,185100,14868023500,27600,27600,27600,27600,0
20241105,185000,14868023500,27600,27600,27600,27600,0
20241105,184900,14868023500,27600,27600,27600,27600,0
20241105,184800,14868023500,27600,27600,27600,27600,0
20241105,184700,14868023500,27600,27600,27600,27600,0
20241105,184600,14868023500,27600,27600,27600,27600,0
20241105,184500,14868023500,27600,27600,27600,27600,0
20241105,184400,14868023500,27600,27600,27600,27600,0
20241105,184300,14868023500,27600,27600,27600,27600,0
20241105,184200,14868023500,27600,27600,27600,27600,0
20241105,184100,14868023500,27600,27600,27600,27600,0
20241105,184000,14868023500,27600,27600,27600,27600,0
20241105,183900,14868023500,27600,27600,27600,27600,0
20241105,183800,14868023500,27600,27600,27600,27600,0
20241105,183700,14868023500,27600,27600,27600,27600,0
20241105,183600,14868023500,27600,27600,27600,27600,0
20241105,183500,14868023500,27600,27600,27600,27600,0
20241105,183400,14868023500,27600,27600,27600,27600,0
20241105,183300,14868023500,27600,27600,27600,27600,0
20241105,183200,14868023500,27600,27600,27600,27600,0
20241105,183100,14868023500,27600,27600,27600,27600,0
20241105,183000,14868023500,27600,27600,27600,27600,0
20241105,182900,14868023500,27600,27600,27600,27600,0
20241105,182800,14868023500,27600,27600,27600,27600,0
20241105,182700,14868023500,27600,27600,27600,27600,0
20241105,182600,14868023500,27600,27600,27600,27600,0
20241105,182500,14868023500,27600,27600,27600,27600,0
20241105,182400,14868023500,27600,27600,27600,27600,16761
20241105,182300,14868023500,27600,27600,27600,27600,0
20241105,182200,14868023500,27600,27600,27600,27600,0
20241105,182100,14868023500,27600,27600,27600,27600,0
20241105,182000,14868023500,27600,27600,27600,27600,0
20241105,181900,14868023500,27600,27600,27600,27600,0
20241105,181800,14868023500,27600,27600,27600,27600,0
20241105,181700,14868023500,27600,27600,27600,27600,0
20241105,181600,14868023500,27600,27600,27600,27600,0
20241105,181500,14868023500,27600,27600,27600,27600,0
20241105,181400,14868023500,27600,27600,27600,27600,0
20241105,181300,14868023500,27600,27600,27600,27600,0
20241105,181200,14868023500,27600,27600,27600,27600,0
20241105,181100,14868023500,27600,27600,27600,27600,0
20241105,181000,14868023500,27600,27600,27600,27600,0
20241105,180900,14868023500,27600,27600,27600,27600,0
20241105,180800,14868023500,27600,27600,27600,27600,0
20241105,180700,14868023500,27600,27600,27600,27600,0
20241105,180600,14868023500,27600,27600,27600,27600,0
20241105,180500,14868023500,27600,27600,27600,27600,0
20241105,180400,14868023500,27600,27600,27600,27600,0
20241105,180300,14868023500,27600,27600,27600,27600,0
20241105,180200,14868023500,27600,27600,27600,27600,0
20241105,180100,14868023500,27600,27600,27600,27600,0
20241105,180000,14868023500,27600,27600,27600,27600,0
20241105,175900,14868023500,27600,27600,27600,27600,0
20241105,175800,14868023500,27600,27600,27600,27600,0
20241105,175700,14868023500,27600,27600,27600,27600,0
20241105,175600,14868023500,27600,27600,27600,27600,0
20241105,175500,14868023500,27600,27600,27600,27600,0
20241105,175400,14868023500,27600,27600,27600,27600,16761
20241105,175300,14868023500,27600,27600,27600,27600,0
20241105,175200,14868023500,27600,27600,27600,27600,0
20241105,175100,14868023500,27600,27600,27600,27600,0
20241105,175000,14868023500,27600,27600,27600,27600,0
20241105,174900,14868023500,27600,27600,27600,27600,0
20241105,174800,14868023500,27600,27600,27600,27600,0
20241105,174700,14868023500,27600,27600,27600,27600,0
20241105,174600,14868023500,27600,27600,27600,27600,0
20241105,174500,14868023500,27600,27600,27600,27600,0
20241105,174400,14868023500,27600,27600,27600,27600,0
20241105,174300,14868023500,27600,27600,27600,27600,0
20241105,174200,14868023500,27600,27600,27600,27600,0
20241105,174100,14868023500,27600,27600,27600,27600,0
20241105,174000,14868023500,27600,27600,27600,27600,0
20241105,173900,14868023500,27600,27600,27600,27600,0
20241105,173800,14868023500,27600,27600,27600,27600,0
20241105,173700,14868023500,27600,27600,27600,27600,0
20241105,173600,14868023500,27600,27600,27600,27600,0
20241105,173500,14868023500,27600,27600,27600,27600,0
20241105,173400,14868023500,27600,27600,27600,27600,0
20241105,173300,14868023500,27600,27600,27600,27600,0
20241105,173200,14868023500,27600,27600,27600,27600,0
20241105,173100,14868023500,27600,27600,27600,27600,0
20241105,173000,14868023500,27600,27600,27600,27600,0
20241105,172900,14868023500,27600,27600,27600,27600,0
20241105,172800,14868023500,27600,27600,27600,27600,0
20241105,172700,14868023500,27600,27600,27600,27600,0
20241105,172600,14868023500,27600,27600,27600,27600,0
20241105,172500,14868023500,27600,27600,27600,27600,0
20241105,172400,14868023500,27600,27600,27600,27600,16761
20241105,172300,14868023500,27600,27600,27600,27600,0
20241105,172200,14868023500,27600,27600,27600,27600,0
20241105,172100,14868023500,27600,27600,27600,27600,0
20241105,172000,14868023500,27600,27600,27600,27600,0
20241105,171900,14868023500,27600,27600,27600,27600,0
20241105,171800,14868023500,27600,27600,27600,27600,0
20241105,171700,14868023500,27600,27600,27600,27600,0
20241105,171600,14868023500,27600,27600,27600,27600,0
20241105,171500,14868023500,27600,27600,27600,27600,0
20241105,171400,14868023500,27600,27600,27600,27600,0
20241105,171300,14868023500,27600,27600,27600,27600,0
20241105,171200,14868023500,27600,27600,27600,27600,0
20241105,171100,14868023500,27600,27600,27600,27600,0
20241105,171000,14868023500,27600,27600,27600,27600,0
20241105,170900,14868023500,27600,27600,27600,27600,0
20241105,170800,14868023500,27600,27600,27600,27600,0
20241105,170700,14868023500,27600,27600,27600,27600,0
20241105,170600,14868023500,27600,27600,27600,27600,0
20241105,170500,14868023500,27600,27600,27600,27600,0
20241105,170400,14868023500,27600,27600,27600,27600,0
20241105,170300,14868023500,27600,27600,27600,27600,0
20241105,170200,14868023500,27600,27600,27600,27600,0
20241105,170100,14868023500,27600,27600,27600,27600,0
20241105,170000,14868023500,27600,27600,27600,27600,0
20241105,165900,14868023500,27600,27600,27600,27600,0
20241105,165800,14868023500,27600,27600,27600,27600,0
20241105,165700,14868023500,27600,27600,27600,27600,0
20241105,165600,14868023500,27600,27600,27600,27600,0
20241105,165500,14868023500,27600,27600,27600,27600,0
20241105,165400,14868023500,27600,27600,27600,27600,16761
20241105,165300,14868023500,27600,27600,27600,27600,0
20241105,165200,14868023500,27600,27600,27600,27600,0
20241105,165100,14868023500,27600,27600,27600,27600,0
20241105,165000,14868023500,27600,27600,27600,27600,0
20241105,164900,14868023500,27600,27600,27600,27600,0
20241105,164800,14868023500,27600,27600,27600,27600,0
20241105,164700,14868023500,27600,27600,27600,27600,0
20241105,164600,14868023500,27600,27600,27600,27600,0
20241105,164500,14868023500,27600,27600,27600,27600,0
20241105,164400,14868023500,27600,27600,27600,27600,0
20241105,164300,14868023500,27600,27600,27600,27600,0
20241105,164200,14868023500,27600,27600,27600,27600,0
20241105,164100,14868023500,27600,27600,27600,27600,0
20241105,164000,14868023500,27600,27600,27600,27600,0
20241105,163900,14868023500,27600,27600,27600,27600,0
20241105,163800,14868023500,27600,27600,27600,27600,0
20241105,163700,14868023500,27600,27600,27600,27600,0
20241105,163600,14868023500,27600,27600,27600,27600,0
20241105,163500,14868023500,27600,27600,27600,27600,0
20241105,163400,14868023500,27600,27600,27600,27600,0
20241105,163300,14868023500,27600,27600,27600,27600,0
20241105,163200,14868023500,27600,27600,27600,27600,0
20241105,163100,14868023500,27600,27600,27600,27600,0
20241105,163000,14868023500,27600,27600,27600,27600,0
20241105,162900,14868023500,27600,27600,27600,27600,0
20241105,162800,14868023500,27600,27600,27600,27600,0
20241105,162700,14868023500,27600,27600,27600,27600,0
20241105,162600,14868023500,27600,27600,27600,27600,0
20241105,162500,14868023500,27600,27600,27600,27600,0
20241105,162400,14868023500,27600,27600,27600,27600,16761
20241105,162300,14868023500,27600,27600,27600,27600,0
20241105,162200,14868023500,27600,27600,27600,27600,0
20241105,162100,14868023500,27600,27600,27600,27600,0
20241105,162000,14868023500,27600,27600,27600,27600,0
20241105,161900,14868023500,27600,27600,27600,27600,0
20241105,161800,14868023500,27600,27600,27600,27600,0
20241105,161700,14868023500,27600,27600,27600,27600,0
20241105,161600,14868023500,27600,27600,27600,27600,0
20241105,161500,14868023500,27600,27600,27600,27600,0
20241105,161400,14868023500,27600,27600,27600,27600,0
20241105,161300,14868023500,27600,27600,27600,27600,0
20241105,161200,14868023500,27600,27600,27600,27600,0
20241105,161100,14868023500,27600,27600,27600,27600,0
20241105,161000,14868023500,27600,27600,27600,27600,0
20241105,160900,14868023500,27600,27600,27600,27600,0
20241105,160800,14868023500,27600,27600,27600,27600,0
20241105,160700,14868023500,27600,27600,27600,27600,0
20241105,160600,14868023500,27600,27600,27600,27600,0
20241105,160500,14868023500,27600,27600,27600,27600,0
20241105,160400,14868023500,27600,27600,27600,27600,0
20241105,160300,14868023500,27600,27600,27600,27600,0
20241105,160200,14868023500,27600,27600,27600,27600,0
20241105,160100,14868023500,27600,27600,27600,27600,0
20241105,160000,14868023500,27600,27600,27600,27600,0
20241105,155900,14868023500,27600,27600,27600,27600,0
20241105,155800,14868023500,27600,27600,27600,27600,0
20241105,155700,14868023500,27600,27600,27600,27600,0
20241105,155600,14868023500,27600,27600,27600,27600,0
20241105,155500,14868023500,27600,27600,27600,27600,0
20241105,155400,14868023500,27600,27600,27600,27600,16761
20241105,155300,14868023500,27600,27600,27600,27600,0
20241105,155200,14868023500,27600,27600,27600,27600,0
20241105,155100,14868023500,27600,27600,27600,27600,0
20241105,155000,14868023500,27600,27600,27600,27600,0
20241105,154900,14868023500,27600,27600,27600,27600,0
20241105,154800,14868023500,27600,27600,27600,27600,0
20241105,154700,14868023500,27600,27600,27600,27600,0
20241105,154600,14868023500,27600,27600,27600,27600,0
20241105,154500,14868023500,27600,27600,27600,27600,0
20241105,154400,14868023500,27600,27600,27600,27600,0
20241105,154300,14868023500,27600,27600,27600,27600,0
20241105,154200,14868023500,27600,27600,27600,27600,0
20241105,154100,14868023500,27600,27600,27600,27600,0
20241105,154000,14868023500,27600,27600,27600,27600,0
20241105,153900,14868023500,27600,27600,27600,27600,0
20241105,153800,14868023500,27600,27600,27600,27600,0
20241105,153700,14868023500,27600,27600,27600,27600,0
20241105,153600,14868023500,27600,27600,27600,27600,0
20241105,153500,14868023500,27600,27600,27600,27600,0
20241105,153400,14868023500,27600,27600,27600,27600,0
20241105,153300,14868023500,27600,27600,27600,27600,0
20241105,153200,14868023500,27600,27600,27600,27600,0
20241105,153100,14868023500,27600,27600,27600,27600,0
20241105,153000,14868023500,27600,27600,27600,27600,16761
20241105,152900,14405419900,27500,27500,27500,27500,0
20241105,152800,14405419900,27500,27500,27500,27500,0
20241105,152700,14405419900,27500,27500,27500,27500,0
20241105,152600,14405419900,27500,27500,27500,27500,0
20241105,152500,14405419900,27500,27500,27500,27500,0
20241105,152400,14405419900,27500,27500,27500,27500,0
20241105,152300,14405419900,27500,27500,27500,27500,0
20241105,152200,14405419900,27500,27500,27500,27500,0
20241105,152100,14405419900,27500,27500,27500,27500,0
20241105,152000,14405419900,27500,27500,27500,27500,0
20241105,151900,14405419900,27500,27550,27550,27500,732
20241105,151800,14385264800,27550,27500,27550,27500,426
20241105,151700,14373536250,27500,27550,27600,27500,913
20241105,151600,14348360250,27600,27500,27600,27500,1092
20241105,151500,14318264850,27550,27600,27650,27500,1148
20241105,151400,14286655400,27650,27500,27650,27500,924
20241105,151300,14261180350,27650,27450,27650,27450,10346
20241105,151200,13975815000,27500,27450,27500,27450,616
20241105,151100,13958879750,27500,27450,27500,27450,412
20241105,151000,13947564150,27450,27500,27500,27450,145
20241105,150900,13943582000,27450,27500,27550,27450,3292
20241105,150800,13853049700,27500,27500,27550,27500,1738
20241105,150700,13805226550,27550,27550,27550,27500,1247
20241105,150600,13770880300,27550,27500,27550,27500,794
20241105,150500,13749010700,27550,27550,27550,27500,1878
20241105,150400,13697276250,27550,27500,27550,27500,1316
20241105,150300,13661071150,27550,27500,27550,27500,4146
20241105,150200,13546867350,27550,27500,27550,27450,1937
20241105,150100,13493582150,27500,27450,27500,27450,614
20241105,150000,13476704300,27500,27500,27500,27450,2361
20241105,145900,13411794900,27450,27450,27500,27450,1489
20241105,145800,13370861600,27500,27500,27500,27450,1808
20241105,145700,13321149500,27500,27500,27500,27450,1134
20241105,145600,13289980100,27500,27500,27500,27450,498
20241105,145500,13276286150,27500,27500,27500,27450,2284
20241105,145400,13213481450,27500,27400,27500,27400,1724
20241105,145300,13166177100,27450,27450,27450,27400,535
20241105,145200,13151495500,27450,27400,27450,27400,1548
20241105,145100,13109009950,27400,27400,27450,27400,346
20241105,145000,13099516750,27400,27450,27450,27400,77
20241105,144900,13097403700,27450,27450,27450,27400,322
20241105,144800,13088572750,27450,27450,27450,27400,2469
20241105,144700,13020799300,27500,27500,27500,27450,87
20241105,144600,13018407800,27450,27450,27500,27450,765
20241105,144500,12997390550,27500,27500,27500,27450,209
20241105,144400,12991645500,27500,27450,27500,27450,298
20241105,144300,12983452000,27500,27500,27500,27400,1843
20241105,144200,12932859400,27500,27450,27500,27450,636
20241105,144100,12915396450,27500,27450,27500,27450,381
20241105,144000,12904929100,27500,27500,27500,27450,126
20241105,143900,12901465250,27500,27500,27500,27450,269
20241105,143800,12894070150,27450,27500,27500,27450,85
20241105,143700,12891733950,27450,27500,27500,27450,1012
20241105,143600,12863941050,27450,27400,27500,27400,1563
20241105,143500,12821027400,27450,27450,27450,27400,917
20241105,143400,12795857550,27450,27450,27450,27400,354
20241105,143300,12786146550,27450,27450,27450,27400,126
20241105,143200,12782689400,27450,27400,27450,27400,757
20241105,143100,12761913000,27400,27400,27450,27400,146
20241105,143000,12757906600,27400,27450,27450,27400,975
20241105,142900,12731146000,27450,27400,27450,27400,208
20241105,142800,12725438200,27400,27400,27450,27400,805
20241105,142700,12703366600,27400,27400,27450,27400,186
20241105,142600,12698264950,27450,27450,27450,27400,605
20241105,142500,12681663850,27450,27450,27450,27400,424
20241105,142400,12670033250,27400,27450,27450,27400,467
20241105,142300,12657224750,27400,27450,27450,27400,671
20241105,142200,12638824150,27450,27400,27450,27400,279
20241105,142100,12631171100,27450,27450,27450,27400,466
20241105,142000,12618389700,27450,27450,27450,27400,238
20241105,141900,12611862850,27450,27450,27450,27400,1570
20241105,141800,12568770500,27400,27450,27450,27400,271
20241105,141700,12561341700,27400,27450,27450,27400,216
20241105,141600,12555420250,27450,27400,27450,27400,1172
20241105,141500,12523290100,27400,27450,27450,27400,272
20241105,141400,12515824050,27450,27450,27450,27400,398
20241105,141300,12504899650,27450,27400,27450,27400,1310
20241105,141200,12468947050,27400,27450,27450,27400,1669
20241105,141100,12423134000,27450,27500,27500,27400,4676
20241105,141000,12294776050,27500,27450,27500,27450,297
20241105,140900,12286609550,27500,27500,27500,27450,1340
20241105,140800,12249785050,27450,27450,27500,27450,498
20241105,140700,12236099900,27500,27500,27500,27450,539
20241105,140600,12221278000,27450,27450,27500,27450,1085
20241105,140500,12191444850,27500,27500,27500,27450,328
20241105,140400,12182428950,27450,27450,27500,27450,115
20241105,140300,12179268350,27450,27500,27500,27450,293
20241105,140200,12171220300,27500,27500,27500,27450,152
20241105,140100,12167041450,27450,27450,27500,27450,84
20241105,140000,12164732800,27450,27500,27500,27450,282
20241105,135900,12156983950,27500,27500,27500,27450,92
20241105,135800,12154454300,27450,27450,27500,27450,516
20241105,135700,12140272200,27450,27450,27500,27450,92
20241105,135600,12137742750,27500,27500,27500,27450,4421
20241105,135500,12016179250,27550,27500,27550,27500,241
20241105,135400,12009545150,27550,27550,27550,27500,199
20241105,135300,12004065550,27550,27550,27550,27500,433
20241105,135200,11992137150,27550,27550,27550,27500,605
20241105,135100,11975489650,27550,27500,27550,27500,391
20241105,135000,11964725700,27550,27550,27550,27500,631
20241105,134900,11947360700,27550,27500,27550,27500,244
20241105,134800,11940642400,27550,27550,27550,27500,76
20241105,134700,11938549200,27550,27550,27550,27500,188
20241105,134600,11933375400,27550,27500,27550,27500,920
20241105,134500,11908055750,27500,27550,27550,27500,534
20241105,134400,11893361000,27500,27500,27550,27500,1300
20241105,134300,11857602100,27550,27550,27550,27500,114
20241105,134200,11854461850,27550,27500,27550,27500,196
20241105,134100,11849063500,27550,27550,27550,27500,221
20241105,134000,11842979300,27550,27550,27600,27500,1535
20241105,133900,11800681550,27550,27600,27600,27550,97
20241105,133800,11798004950,27550,27550,27600,27550,327
20241105,133700,11788994300,27600,27600,27600,27550,780
20241105,133600,11767481350,27550,27500,27600,27500,150
20241105,133500,11763347550,27500,27550,27600,27500,1076
20241105,133400,11733703150,27550,27550,27550,27500,385
20241105,133300,11723096750,27550,27500,27550,27500,212
20241105,133200,11717256900,27550,27500,27550,27500,1250
20241105,133100,11682858350,27550,27550,27550,27500,297
20241105,133000,11674685300,27550,27550,27550,27500,640
20241105,132900,11657053500,27500,27550,27550,27500,1482
20241105,132800,11616294850,27550,27550,27550,27500,250
20241105,132700,11609408050,27500,27600,27600,27500,1472
20241105,132600,11568854650,27600,27550,27600,27550,1511
20241105,132500,11527216850,27550,27550,27600,27550,772
20241105,132400,11505934950,27550,27600,27600,27550,247
20241105,132300,11499120450,27600,27600,27600,27550,681
20241105,132200,11480331700,27600,27600,27600,27550,210
20241105,132100,11474537950,27600,27550,27600,27550,283
20241105,132000,11466727500,27600,27600,27600,27550,1833
20241105,131900,11416218750,27650,27550,27650,27550,1252
20241105,131800,11381663200,27550,27600,27600,27550,151
20241105,131700,11377495650,27550,27550,27600,27550,451
20241105,131600,11365050900,27600,27600,27600,27550,240
20241105,131500,11358434000,27600,27600,27650,27550,344
20241105,131400,11348936550,27600,27650,27650,27600,1679
20241105,131300,11302579500,27600,27650,27650,27600,10754
20241105,131200,11005261650,27650,27550,27650,27550,389
20241105,131100,10994514250,27550,27550,27650,27550,1862
20241105,131000,10943116050,27600,27550,27600,27550,384
20241105,130900,10932520750,27550,27600,27600,27550,1219
20241105,130800,10898876950,27600,27550,27650,27550,19753
20241105,130700,10354062500,27550,27500,27550,27500,466
20241105,130600,10341238350,27500,27550,27550,27450,5243
20241105,130500,10197070700,27550,27550,27550,27500,352
20241105,130400,10187375250,27500,27550,27550,27500,244
20241105,130300,10180658200,27550,27500,27550,27500,254
20241105,130200,10173661650,27550,27500,27550,27500,203
20241105,130100,10168070750,27550,27500,27550,27500,913
20241105,130000,10142920450,27500,27500,27550,27500,208
20241105,125900,10137193950,27500,27550,27550,27500,129
20241105,125800,10133640750,27550,27500,27550,27500,306
20241105,125700,10125215450,27500,27550,27550,27500,139
20241105,125600,10121389600,27550,27500,27550,27500,713
20241105,125500,10101763050,27500,27500,27550,27500,270
20241105,125400,10094334650,27550,27500,27550,27500,689
20241105,125300,10075377650,27550,27500,27550,27450,1870
20241105,125200,10023952200,27500,27500,27500,27450,116
20241105,125100,10020765100,27500,27500,27500,27450,655
20241105,125000,10002752850,27500,27500,27550,27500,1111
20241105,124900,9972195100,27550,27500,27550,27500,363
20241105,124800,9962201750,27500,27550,27550,27500,794
20241105,124700,9940363400,27550,27500,27550,27500,418
20241105,124600,9928850850,27500,27500,27550,27500,151
20241105,124500,9924694500,27500,27500,27550,27500,2142
20241105,124400,9865751150,27500,27500,27550,27500,1594
20241105,124300,9821862550,27550,27500,27550,27450,492
20241105,124200,9808328150,27450,27450,27500,27450,637
20241105,124100,9790812600,27500,27500,27500,27450,273
20241105,124000,9783314700,27500,27500,27500,27450,254
20241105,123900,9776330200,27500,27500,27550,27450,579
20241105,123800,9760406500,27550,27500,27550,27450,1177
20241105,123700,9728038700,27500,27500,27500,27450,87
20241105,123600,9725646650,27500,27450,27500,27450,454
20241105,123500,9713166200,27500,27500,27550,27450,2094
20241105,123400,9655576500,27500,27550,27550,27500,443
20241105,123300,9643386150,27550,27550,27550,27500,1061
20241105,123200,9614175100,27550,27550,27550,27500,341
20241105,123100,9604781300,27550,27550,27550,27500,338
20241105,123000,9595472600,27550,27550,27550,27500,313
20241105,122900,9586855050,27550,27550,27550,27500,1107
20241105,122800,9556399700,27550,27500,27550,27500,893
20241105,122700,9531837350,27500,27500,27550,27500,6858
20241105,122600,9343236100,27500,27450,27500,27450,1593
20241105,122500,9299429850,27450,27500,27500,27450,543
20241105,122400,9284507700,27500,27500,27500,27450,275
20241105,122300,9276946050,27500,27500,27500,27450,183
20241105,122200,9271916500,27500,27500,27500,27450,722
20241105,122100,9252074500,27500,27450,27500,27450,257
20241105,122000,9245007850,27500,27500,27500,27450,400
20241105,121900,9234023450,27450,27500,27500,27450,255
20241105,121800,9227011800,27450,27500,27500,27450,356
20241105,121700,9217228500,27500,27450,27500,27450,295
20241105,121600,9209116700,27500,27500,27500,27450,256
20241105,121500,9202078750,27450,27500,27500,27450,356
20241105,121400,9192290950,27500,27500,27500,27450,242
20241105,121300,9185637900,27500,27500,27500,27450,400
20241105,121200,9174648400,27500,27450,27500,27450,403
20241105,121100,9163569350,27450,27500,27500,27450,354
20241105,121000,9153844000,27500,27500,27500,27450,271
20241105,120900,9146392000,27500,27450,27500,27450,334
20241105,120800,9137214900,27450,27550,27550,27450,2996
20241105,120700,9054836100,27550,27550,27550,27500,2871
20241105,120600,8975746800,27550,27550,27550,27500,2704
20241105,120500,8901255650,27550,27500,27550,27500,1557
20241105,120400,8858362500,27500,27500,27550,27500,22612
20241105,120300,8236395400,27450,27400,27450,27400,7775
20241105,120200,8022972550,27450,27450,27450,27400,181
20241105,120100,8018006750,27400,27400,27450,27400,707
20241105,120000,7998621350,27400,27450,27450,27400,260
20241105,115900,7991487250,27450,27450,27450,27400,636
20241105,115800,7974050850,27450,27450,27450,27400,361
20241105,115700,7964144400,27450,27400,27450,27400,240
20241105,115600,7957562400,27400,27450,27450,27400,359
20241105,115500,7947712900,27450,27400,27450,27400,396
20241105,115400,7936854900,27450,27450,27450,27400,284
20241105,115300,7929062550,27400,27450,27450,27400,815
20241105,115200,7906699700,27450,27450,27450,27400,593
20241105,115100,7890421900,27450,27450,27450,27400,240
20241105,115000,7883838200,27450,27400,27450,27400,246
20241105,114900,7877086550,27400,27450,27450,27400,812
20241105,114800,7854832500,27450,27450,27450,27400,1257
20241105,114700,7820385550,27450,27450,27450,27400,275
20241105,114600,7812837150,27400,27400,27450,27400,1115
20241105,114500,7782257800,27450,27400,27450,27400,557
20241105,114400,7766983750,27450,27450,27450,27400,192
20241105,114300,7761714450,27400,27400,27450,27400,257
20241105,114200,7754661300,27400,27450,27450,27400,1037
20241105,114100,7726221400,27450,27450,27450,27400,413
20241105,114000,7714891750,27450,27450,27450,27400,535
20241105,113900,7700216250,27400,27450,27450,27400,239
20241105,113800,7693656650,27400,27450,27450,27400,659
20241105,113700,7675567900,27450,27450,27450,27400,288
20241105,113600,7667672650,27400,27450,27450,27400,658
20241105,113500,7649626250,27450,27450,27450,27400,282
20241105,113400,7641890050,27450,27450,27450,27400,446
20241105,113300,7629647950,27450,27450,27450,27400,466
20241105,113200,7616856500,27400,27450,27450,27400,4273
20241105,113100,7499581600,27400,27450,27450,27350,2024
20241105,113000,7444121500,27400,27400,27450,27400,9808
20241105,112900,7175124450,27400,27400,27450,27400,1012
20241105,112800,7147378750,27450,27400,27450,27400,1444
20241105,112700,7107773700,27400,27400,27450,27350,2595
20241105,112600,7036670600,27400,27350,27400,27350,420
20241105,112500,7025169100,27350,27400,27400,27350,409
20241105,112400,7013964650,27400,27350,27400,27350,815
20241105,112300,6991655050,27350,27350,27400,27350,640
20241105,112200,6974142050,27350,27400,27400,27350,726
20241105,112100,6954260350,27400,27400,27400,27350,902
20241105,112000,6929561400,27400,27350,27400,27350,374
20241105,111900,6919320500,27350,27350,27400,27350,675
20241105,111800,6900847150,27400,27350,27400,27350,1221
20241105,111700,6867415500,27400,27250,27400,27250,3841
20241105,111600,6762393050,27250,27250,27300,27200,2351
20241105,111500,6698235800,27250,27250,27300,27250,523
20241105,111400,6683963600,27250,27200,27300,27200,1358
20241105,111300,6646960250,27250,27200,27250,27200,1798
20241105,111200,6597965400,27200,27200,27250,27200,241
20241105,111100,6591400000,27200,27250,27250,27200,575
20241105,111000,6575733850,27250,27200,27250,27200,42
20241105,110900,6574589650,27200,27200,27250,27200,182
20241105,110800,6569633200,27200,27250,27250,27200,433
20241105,110700,6557835150,27250,27250,27300,27200,364
20241105,110600,6547916000,27250,27200,27300,27200,3054
20241105,110500,6464694000,27200,27200,27250,27200,480
20241105,110400,6451619600,27200,27200,27250,27200,424
20241105,110300,6440084100,27250,27250,27250,27200,161
20241105,110200,6435703550,27250,27200,27250,27200,138
20241105,110100,6431943700,27200,27250,27250,27200,533
20241105,110000,6417445900,27200,27200,27250,27200,139
20241105,105900,6413658800,27250,27200,27250,27200,359
20241105,105800,6403888000,27250,27200,27250,27200,1537
20241105,105700,6362081200,27200,27250,27250,27200,56
20241105,105600,6360556700,27200,27250,27250,27200,143
20241105,105500,6356662350,27200,27250,27250,27200,426
20241105,105400,6345073750,27200,27200,27250,27200,99
20241105,105300,6342378200,27200,27250,27250,27200,254
20241105,105200,6335468800,27200,27300,27300,27200,641
20241105,105100,6318026950,27250,27200,27300,27200,462
20241105,105000,6305445800,27250,27250,27250,27200,1187
20241105,104900,6273100400,27200,27250,27250,27200,216
20241105,104800,6267215150,27200,27250,27250,27200,83
20241105,104700,6264956800,27200,27250,27250,27200,24
20241105,104600,6264303550,27250,27250,27250,27250,484
20241105,104500,6251114550,27250,27200,27250,27200,292
20241105,104400,6243171150,27200,27250,27250,27200,920
20241105,104300,6218145750,27250,27200,27250,27150,2224
20241105,104200,6157648700,27150,27150,27150,27150,26
20241105,104100,6156942800,27150,27200,27200,27150,216
20241105,104000,6151074750,27200,27200,27200,27150,256
20241105,103900,6144115150,27150,27150,27200,27150,419
20241105,103800,6132738900,27200,27150,27200,27150,482
20241105,103700,6119651400,27150,27150,27200,27150,1752
20241105,103600,6072084450,27150,27200,27200,27150,1211
20241105,103500,6039203700,27150,27200,27250,27150,1446
20241105,103400,5999873900,27200,27250,27250,27200,957
20241105,103300,5973841400,27250,27200,27300,27150,2488
20241105,103200,5906072050,27200,27200,27200,27150,50
20241105,103100,5904712250,27150,27150,27200,27150,70
20241105,103000,5902811250,27150,27200,27200,27150,353
20241105,102900,5893221550,27200,27150,27200,27150,140
20241105,102800,5889417550,27200,27250,27250,27200,207
20241105,102700,5883785950,27250,27150,27250,27150,1816
20241105,102600,5834396100,27150,27100,27200,27100,2360
20241105,102500,5770326650,27100,27100,27150,27100,3742
20241105,102400,5668911400,27100,27150,27150,27100,44
20241105,102300,5667717550,27100,27100,27150,27100,632
20241105,102200,5650582900,27100,27150,27150,27100,292
20241105,102100,5642669600,27150,27100,27150,27100,18
20241105,102000,5642181550,27150,27100,27150,27100,1328
20241105,101900,5606182350,27150,27150,27150,27100,718
20241105,101800,5586719550,27150,27150,27150,27100,611
20241105,101700,5570156600,27150,27150,27150,27150,121
20241105,101600,5566871450,27150,27150,27150,27100,89
20241105,101500,5564455800,27150,27150,27150,27100,602
20241105,101400,5548117000,27100,27150,27150,27100,86
20241105,101300,5545784100,27150,27200,27200,27100,1843
20241105,101200,5495738300,27150,27200,27250,27150,462
20241105,101100,5483172050,27250,27200,27250,27200,440
20241105,101000,5471202650,27200,27150,27200,27150,235
20241105,100900,5464815850,27150,27100,27150,27100,1541
20241105,100800,5422992600,27100,27150,27150,27100,683
20241105,100700,5404450800,27200,27150,27200,27150,237
20241105,100600,5398004700,27200,27200,27200,27200,1329
20241105,100500,5361855900,27200,27150,27200,27100,704
20241105,100400,5342741200,27150,27150,27200,27100,2107
20241105,100300,5285538150,27150,27100,27150,27100,1514
20241105,100200,5244438500,27150,27150,27150,27100,1498
20241105,100100,5203788050,27150,27200,27200,27150,830
20241105,100000,5181249200,27150,27200,27200,27150,400
20241105,095900,5170382100,27200,27150,27200,27150,105
20241105,095800,5167527500,27150,27150,27200,27150,378
20241105,095700,5157255950,27150,27150,27200,27100,2186
20241105,095600,5097890900,27150,27200,27200,27150,4115
20241105,095500,4985991000,27200,27250,27250,27200,176
20241105,095400,4981200700,27200,27200,27250,27200,545
20241105,095300,4966357000,27200,27300,27300,27200,780
20241105,095200,4945088100,27300,27250,27300,27200,1491
20241105,095100,4904443050,27250,27250,27250,27200,1475
20241105,095000,4864257200,27250,27200,27250,27200,640
20241105,094900,4846820000,27250,27300,27300,27250,1699
20241105,094800,4800513550,27300,27250,27300,27200,3162
20241105,094700,4714331350,27250,27250,27350,27250,4031
20241105,094600,4604289550,27250,27300,27300,27250,1964
20241105,094500,4550672750,27300,27300,27300,27250,453
20241105,094400,4538307350,27300,27300,27300,27300,1186
20241105,094300,4505929550,27300,27250,27350,27250,981
20241105,094200,4479150300,27250,27250,27300,27200,3297
20241105,094100,4389240150,27250,27300,27350,27200,2074
20241105,094000,4332720200,27350,27400,27450,27300,3581
20241105,093900,4234682250,27400,27450,27500,27400,3791
20241105,093800,4130636150,27450,27400,27450,27400,2293
20241105,093700,4067729050,27450,27550,27550,27450,5255
20241105,093600,3923286650,27500,27550,27550,27450,7380
20241105,093500,3720269500,27550,27500,27550,27450,9294
20241105,093400,3464412900,27500,27450,27500,27450,4935
20241105,093300,3328798150,27450,27400,27500,27350,15372
20241105,093200,2907224300,27350,27350,27400,27300,5657
20241105,093100,2752450150,27350,27250,27350,27250,6395
20241105,093000,2577814450,27250,27150,27250,27150,6026
20241105,092900,2413892950,27150,27200,27200,27150,1225
20241105,092800,2380598100,27200,27150,27200,27050,11288
20241105,092700,2074512400,27150,26950,27200,26950,7095
20241105,092600,1881983900,26950,26900,27100,26900,5925
20241105,092500,1722066650,26900,26850,26950,26850,554
20241105,092400,1707164000,26900,26850,26900,26850,285
20241105,092300,1699508350,26850,26850,26900,26850,289
20241105,092200,1691735500,26900,26900,26950,26850,407
20241105,092100,1680784950,26900,26900,26900,26850,531
20241105,092000,1666505300,26900,26800,26950,26800,7245
20241105,091900,1471800800,26800,26850,26850,26800,844
20241105,091800,1449177800,26800,26850,26850,26800,370
20241105,091700,1439254350,26850,26850,26850,26800,220
20241105,091600,1433351650,26800,26800,26850,26800,4166
20241105,091500,1321701450,26800,26850,26850,26800,371
20241105,091400,1311745450,26850,26850,26850,26800,252
20241105,091300,1304982100,26800,26800,26900,26800,1092
20241105,091200,1275662100,26850,26850,26850,26800,1150
20241105,091100,1244813800,26800,26800,26850,26800,374
20241105,091000,1234781600,26800,26700,26850,26700,1796
20241105,090900,1186669950,26750,26750,26800,26700,5071
20241105,090800,1051001700,26800,26750,26850,26750,2227
20241105,090700,991334800,26750,26800,26800,26750,1853
20241105,090600,941699150,26750,26700,26800,26700,4341
20241105,090500,825514050,26750,26750,26750,26700,776
20241105,090400,804771900,26750,26800,26800,26650,6775
20241105,090300,623688350,26750,26850,26900,26750,6553
20241105,090200,447966500,26800,26900,26900,26800,1948
20241105,090100,395651950,26900,27000,27000,26850,5595
20241105,090000,245117000,26950,27050,27050,26950,8950