stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192800,98421897450,31800,31800,31800,31800,54975
20241210,192700,98421897450,31800,31800,31800,31800,0
20241210,192600,98421897450,31800,31800,31800,31800,0
20241210,192500,98421897450,31800,31800,31800,31800,0
20241210,192400,98421897450,31800,31800,31800,31800,0
20241210,192300,98421897450,31800,31800,31800,31800,0
20241210,192200,98421897450,31800,31800,31800,31800,0
20241210,192100,98421897450,31800,31800,31800,31800,0
20241210,192000,98421897450,31800,31800,31800,31800,0
20241210,191900,98421897450,31800,31800,31800,31800,0
20241210,191800,98421897450,31800,31800,31800,31800,0
20241210,191700,98421897450,31800,31800,31800,31800,0
20241210,191600,98421897450,31800,31800,31800,31800,0
20241210,191500,98421897450,31800,31800,31800,31800,0
20241210,191400,98421897450,31800,31800,31800,31800,0
20241210,191300,98421897450,31800,31800,31800,31800,0
20241210,191200,98421897450,31800,31800,31800,31800,0
20241210,191100,98421897450,31800,31800,31800,31800,0
20241210,191000,98421897450,31800,31800,31800,31800,0
20241210,190900,98421897450,31800,31800,31800,31800,0
20241210,190800,98421897450,31800,31800,31800,31800,0
20241210,190700,98421897450,31800,31800,31800,31800,0
20241210,190600,98421897450,31800,31800,31800,31800,0
20241210,190500,98421897450,31800,31800,31800,31800,0
20241210,190400,98421897450,31800,31800,31800,31800,0
20241210,190300,98421897450,31800,31800,31800,31800,0
20241210,190200,98421897450,31800,31800,31800,31800,0
20241210,190100,98421897450,31800,31800,31800,31800,0
20241210,190000,98421897450,31800,31800,31800,31800,0
20241210,185900,98421897450,31800,31800,31800,31800,0
20241210,185800,98421897450,31800,31800,31800,31800,54975
20241210,185700,98421897450,31800,31800,31800,31800,0
20241210,185600,98421897450,31800,31800,31800,31800,0
20241210,185500,98421897450,31800,31800,31800,31800,0
20241210,185400,98421897450,31800,31800,31800,31800,0
20241210,185300,98421897450,31800,31800,31800,31800,0
20241210,185200,98421897450,31800,31800,31800,31800,0
20241210,185100,98421897450,31800,31800,31800,31800,0
20241210,185000,98421897450,31800,31800,31800,31800,0
20241210,184900,98421897450,31800,31800,31800,31800,0
20241210,184800,98421897450,31800,31800,31800,31800,0
20241210,184700,98421897450,31800,31800,31800,31800,0
20241210,184600,98421897450,31800,31800,31800,31800,0
20241210,184500,98421897450,31800,31800,31800,31800,0
20241210,184400,98421897450,31800,31800,31800,31800,0
20241210,184300,98421897450,31800,31800,31800,31800,0
20241210,184200,98421897450,31800,31800,31800,31800,0
20241210,184100,98421897450,31800,31800,31800,31800,0
20241210,184000,98421897450,31800,31800,31800,31800,0
20241210,183900,98421897450,31800,31800,31800,31800,0
20241210,183800,98421897450,31800,31800,31800,31800,0
20241210,183700,98421897450,31800,31800,31800,31800,0
20241210,183600,98421897450,31800,31800,31800,31800,0
20241210,183500,98421897450,31800,31800,31800,31800,0
20241210,183400,98421897450,31800,31800,31800,31800,0
20241210,183300,98421897450,31800,31800,31800,31800,0
20241210,183200,98421897450,31800,31800,31800,31800,0
20241210,183100,98421897450,31800,31800,31800,31800,0
20241210,183000,98421897450,31800,31800,31800,31800,0
20241210,182900,98421897450,31800,31800,31800,31800,0
20241210,182800,98421897450,31800,31800,31800,31800,54975
20241210,182700,98421897450,31800,31800,31800,31800,0
20241210,182600,98421897450,31800,31800,31800,31800,0
20241210,182500,98421897450,31800,31800,31800,31800,0
20241210,182400,98421897450,31800,31800,31800,31800,0
20241210,182300,98421897450,31800,31800,31800,31800,0
20241210,182200,98421897450,31800,31800,31800,31800,0
20241210,182100,98421897450,31800,31800,31800,31800,0
20241210,182000,98421897450,31800,31800,31800,31800,0
20241210,181900,98421897450,31800,31800,31800,31800,0
20241210,181800,98421897450,31800,31800,31800,31800,0
20241210,181700,98421897450,31800,31800,31800,31800,0
20241210,181600,98421897450,31800,31800,31800,31800,0
20241210,181500,98421897450,31800,31800,31800,31800,0
20241210,181400,98421897450,31800,31800,31800,31800,0
20241210,181300,98421897450,31800,31800,31800,31800,0
20241210,181200,98421897450,31800,31800,31800,31800,0
20241210,181100,98421897450,31800,31800,31800,31800,0
20241210,181000,98421897450,31800,31800,31800,31800,0
20241210,180900,98421897450,31800,31800,31800,31800,0
20241210,180800,98421897450,31800,31800,31800,31800,0
20241210,180700,98421897450,31800,31800,31800,31800,0
20241210,180600,98421897450,31800,31800,31800,31800,0
20241210,180500,98421897450,31800,31800,31800,31800,0
20241210,180400,98421897450,31800,31800,31800,31800,0
20241210,180300,98421897450,31800,31800,31800,31800,0
20241210,180200,98421897450,31800,31800,31800,31800,0
20241210,180100,98421897450,31800,31800,31800,31800,0
20241210,180000,98421897450,31800,31800,31800,31800,0
20241210,175900,98421897450,31800,31800,31800,31800,0
20241210,175800,98421897450,31800,31800,31800,31800,54975
20241210,175700,98421897450,31800,31800,31800,31800,0
20241210,175600,98421897450,31800,31800,31800,31800,0
20241210,175500,98421897450,31800,31800,31800,31800,0
20241210,175400,98421897450,31800,31800,31800,31800,0
20241210,175300,98421897450,31800,31800,31800,31800,0
20241210,175200,98421897450,31800,31800,31800,31800,0
20241210,175100,98421897450,31800,31800,31800,31800,0
20241210,175000,98421897450,31800,31800,31800,31800,0
20241210,174900,98421897450,31800,31800,31800,31800,0
20241210,174800,98421897450,31800,31800,31800,31800,0
20241210,174700,98421897450,31800,31800,31800,31800,0
20241210,174600,98421897450,31800,31800,31800,31800,0
20241210,174500,98421897450,31800,31800,31800,31800,0
20241210,174400,98421897450,31800,31800,31800,31800,0
20241210,174300,98421897450,31800,31800,31800,31800,0
20241210,174200,98421897450,31800,31800,31800,31800,0
20241210,174100,98421897450,31800,31800,31800,31800,0
20241210,174000,98421897450,31800,31800,31800,31800,0
20241210,173900,98421897450,31800,31800,31800,31800,0
20241210,173800,98421897450,31800,31800,31800,31800,0
20241210,173700,98421897450,31800,31800,31800,31800,0
20241210,173600,98421897450,31800,31800,31800,31800,0
20241210,173500,98421897450,31800,31800,31800,31800,0
20241210,173400,98421897450,31800,31800,31800,31800,0
20241210,173300,98421897450,31800,31800,31800,31800,0
20241210,173200,98421897450,31800,31800,31800,31800,0
20241210,173100,98421897450,31800,31800,31800,31800,0
20241210,173000,98421897450,31800,31800,31800,31800,0
20241210,172900,98421897450,31800,31800,31800,31800,0
20241210,172800,98421897450,31800,31800,31800,31800,54975
20241210,172700,98421897450,31800,31800,31800,31800,0
20241210,172600,98421897450,31800,31800,31800,31800,0
20241210,172500,98421897450,31800,31800,31800,31800,0
20241210,172400,98421897450,31800,31800,31800,31800,0
20241210,172300,98421897450,31800,31800,31800,31800,0
20241210,172200,98421897450,31800,31800,31800,31800,0
20241210,172100,98421897450,31800,31800,31800,31800,0
20241210,172000,98421897450,31800,31800,31800,31800,0
20241210,171900,98421897450,31800,31800,31800,31800,0
20241210,171800,98421897450,31800,31800,31800,31800,0
20241210,171700,98421897450,31800,31800,31800,31800,0
20241210,171600,98421897450,31800,31800,31800,31800,0
20241210,171500,98421897450,31800,31800,31800,31800,0
20241210,171400,98421897450,31800,31800,31800,31800,0
20241210,171300,98421897450,31800,31800,31800,31800,0
20241210,171200,98421897450,31800,31800,31800,31800,0
20241210,171100,98421897450,31800,31800,31800,31800,0
20241210,171000,98421897450,31800,31800,31800,31800,0
20241210,170900,98421897450,31800,31800,31800,31800,0
20241210,170800,98421897450,31800,31800,31800,31800,0
20241210,170700,98421897450,31800,31800,31800,31800,0
20241210,170600,98421897450,31800,31800,31800,31800,0
20241210,170500,98421897450,31800,31800,31800,31800,0
20241210,170400,98421897450,31800,31800,31800,31800,0
20241210,170300,98421897450,31800,31800,31800,31800,0
20241210,170200,98421897450,31800,31800,31800,31800,0
20241210,170100,98421897450,31800,31800,31800,31800,0
20241210,170000,98421897450,31800,31800,31800,31800,0
20241210,165900,98421897450,31800,31800,31800,31800,0
20241210,165800,98421897450,31800,31800,31800,31800,54975
20241210,165700,98421897450,31800,31800,31800,31800,0
20241210,165600,98421897450,31800,31800,31800,31800,0
20241210,165500,98421897450,31800,31800,31800,31800,0
20241210,165400,98421897450,31800,31800,31800,31800,0
20241210,165300,98421897450,31800,31800,31800,31800,0
20241210,165200,98421897450,31800,31800,31800,31800,0
20241210,165100,98421897450,31800,31800,31800,31800,0
20241210,165000,98421897450,31800,31800,31800,31800,0
20241210,164900,98421897450,31800,31800,31800,31800,0
20241210,164800,98421897450,31800,31800,31800,31800,0
20241210,164700,98421897450,31800,31800,31800,31800,0
20241210,164600,98421897450,31800,31800,31800,31800,0
20241210,164500,98421897450,31800,31800,31800,31800,0
20241210,164400,98421897450,31800,31800,31800,31800,0
20241210,164300,98421897450,31800,31800,31800,31800,0
20241210,164200,98421897450,31800,31800,31800,31800,0
20241210,164100,98421897450,31800,31800,31800,31800,0
20241210,164000,98421897450,31800,31800,31800,31800,0
20241210,163900,98421897450,31800,31800,31800,31800,0
20241210,163800,98421897450,31800,31800,31800,31800,0
20241210,163700,98421897450,31800,31800,31800,31800,0
20241210,163600,98421897450,31800,31800,31800,31800,0
20241210,163500,98421897450,31800,31800,31800,31800,0
20241210,163400,98421897450,31800,31800,31800,31800,0
20241210,163300,98421897450,31800,31800,31800,31800,0
20241210,163200,98421897450,31800,31800,31800,31800,0
20241210,163100,98421897450,31800,31800,31800,31800,0
20241210,163000,98421897450,31800,31800,31800,31800,0
20241210,162900,98421897450,31800,31800,31800,31800,0
20241210,162800,98421897450,31800,31800,31800,31800,54975
20241210,162700,98421897450,31800,31800,31800,31800,0
20241210,162600,98421897450,31800,31800,31800,31800,0
20241210,162500,98421897450,31800,31800,31800,31800,0
20241210,162400,98421897450,31800,31800,31800,31800,0
20241210,162300,98421897450,31800,31800,31800,31800,0
20241210,162200,98421897450,31800,31800,31800,31800,0
20241210,162100,98421897450,31800,31800,31800,31800,0
20241210,162000,98421897450,31800,31800,31800,31800,0
20241210,161900,98421897450,31800,31800,31800,31800,0
20241210,161800,98421897450,31800,31800,31800,31800,0
20241210,161700,98421897450,31800,31800,31800,31800,0
20241210,161600,98421897450,31800,31800,31800,31800,0
20241210,161500,98421897450,31800,31800,31800,31800,0
20241210,161400,98421897450,31800,31800,31800,31800,0
20241210,161300,98421897450,31800,31800,31800,31800,0
20241210,161200,98421897450,31800,31800,31800,31800,0
20241210,161100,98421897450,31800,31800,31800,31800,0
20241210,161000,98421897450,31800,31800,31800,31800,0
20241210,160900,98421897450,31800,31800,31800,31800,0
20241210,160800,98421897450,31800,31800,31800,31800,0
20241210,160700,98421897450,31800,31800,31800,31800,0
20241210,160600,98421897450,31800,31800,31800,31800,0
20241210,160500,98421897450,31800,31800,31800,31800,0
20241210,160400,98421897450,31800,31800,31800,31800,0
20241210,160300,98421897450,31800,31800,31800,31800,0
20241210,160200,98421897450,31800,31800,31800,31800,0
20241210,160100,98421897450,31800,31800,31800,31800,0
20241210,160000,98421897450,31800,31800,31800,31800,0
20241210,155900,98421897450,31800,31800,31800,31800,0
20241210,155800,98421897450,31800,31800,31800,31800,54975
20241210,155700,98421897450,31800,31800,31800,31800,0
20241210,155600,98421897450,31800,31800,31800,31800,0
20241210,155500,98421897450,31800,31800,31800,31800,0
20241210,155400,98421897450,31800,31800,31800,31800,0
20241210,155300,98421897450,31800,31800,31800,31800,0
20241210,155200,98421897450,31800,31800,31800,31800,0
20241210,155100,98421897450,31800,31800,31800,31800,0
20241210,155000,98421897450,31800,31800,31800,31800,0
20241210,154900,98421897450,31800,31800,31800,31800,0
20241210,154800,98421897450,31800,31800,31800,31800,0
20241210,154700,98421897450,31800,31800,31800,31800,0
20241210,154600,98421897450,31800,31800,31800,31800,0
20241210,154500,98421897450,31800,31800,31800,31800,0
20241210,154400,98421897450,31800,31800,31800,31800,0
20241210,154300,98421897450,31800,31800,31800,31800,0
20241210,154200,98421897450,31800,31800,31800,31800,0
20241210,154100,98421897450,31800,31800,31800,31800,0
20241210,154000,98421897450,31800,31800,31800,31800,0
20241210,153900,98421897450,31800,31800,31800,31800,0
20241210,153800,98421897450,31800,31800,31800,31800,0
20241210,153700,98421897450,31800,31800,31800,31800,0
20241210,153600,98421897450,31800,31800,31800,31800,0
20241210,153500,98421897450,31800,31800,31800,31800,0
20241210,153400,98421897450,31800,31800,31800,31800,0
20241210,153300,98421897450,31800,31800,31800,31800,0
20241210,153200,98421897450,31800,31800,31800,31800,0
20241210,153100,98421897450,31800,31800,31800,31800,0
20241210,153000,98421897450,31800,31800,31800,31800,54975
20241210,152900,96673692450,31800,31800,31800,31800,0
20241210,152800,96673692450,31800,31800,31800,31800,0
20241210,152700,96673692450,31800,31800,31800,31800,0
20241210,152600,96673692450,31800,31800,31800,31800,0
20241210,152500,96673692450,31800,31800,31800,31800,0
20241210,152400,96673692450,31800,31800,31800,31800,0
20241210,152300,96673692450,31800,31800,31800,31800,0
20241210,152200,96673692450,31800,31800,31800,31800,0
20241210,152100,96673692450,31800,31800,31800,31800,0
20241210,152000,96673692450,31800,31800,31800,31800,0
20241210,151900,96673692450,31800,31850,31900,31800,9166
20241210,151800,96381861800,31850,31850,31900,31800,6053
20241210,151700,96189126450,31850,31900,31900,31800,7545
20241210,151600,95948872850,31850,31950,31950,31850,13572
20241210,151500,95515771700,31950,31900,32000,31900,11036
20241210,151400,95163028900,31950,32000,32050,31900,31804
20241210,151300,94145702150,32000,32000,32000,31950,23832
20241210,151200,93383162300,32000,31950,32000,31900,20467
20241210,151100,92728994700,31950,31950,31950,31900,5142
20241210,151000,92564737650,31950,31850,31950,31800,27143
20241210,150900,91699207350,31800,31750,31850,31750,24928
20241210,150800,90906500350,31800,31750,31800,31700,9298
20241210,150700,90611261550,31750,31750,31750,31700,3380
20241210,150600,90504009350,31750,31750,31750,31700,1920
20241210,150500,90443058800,31750,31750,31750,31700,1983
20241210,150400,90380120800,31750,31700,31750,31700,2964
20241210,150300,90286048150,31750,31700,31750,31700,2702
20241210,150200,90200290450,31750,31750,31750,31700,8293
20241210,150100,89937058250,31700,31700,31750,31700,6406
20241210,150000,89733893750,31700,31750,31750,31650,9517
20241210,145900,89432249500,31700,31700,31750,31700,2688
20241210,145800,89346972400,31750,31750,31750,31700,5683
20241210,145700,89166761100,31700,31700,31750,31700,8182
20241210,145600,88907301850,31750,31750,31750,31700,2467
20241210,145500,88828981200,31750,31700,31750,31700,4288
20241210,145400,88692977700,31750,31750,31750,31700,2606
20241210,145300,88610256100,31750,31750,31750,31700,11541
20241210,145200,88243847950,31750,31750,31750,31700,4772
20241210,145100,88092392850,31750,31700,31750,31700,2104
20241210,145000,88025605300,31750,31700,31750,31700,1377
20241210,144900,87981924200,31700,31750,31750,31700,2483
20241210,144800,87903135050,31700,31700,31750,31700,4668
20241210,144700,87755095650,31700,31750,31750,31700,8930
20241210,144600,87471951150,31750,31750,31750,31700,1247
20241210,144500,87432391150,31750,31650,31750,31650,5661
20241210,144400,87252930300,31700,31700,31700,31650,1640
20241210,144300,87200960600,31700,31700,31700,31650,3369
20241210,144200,87094172300,31650,31650,31700,31650,2925
20241210,144100,87001456350,31700,31700,31700,31650,1830
20241210,144000,86943459200,31650,31700,31700,31650,2095
20241210,143900,86877114050,31700,31650,31700,31650,9767
20241210,143800,86567759750,31650,31650,31650,31600,2692
20241210,143700,86482595100,31600,31600,31650,31600,1537
20241210,143600,86433983750,31600,31650,31650,31600,1059
20241210,143500,86400502150,31650,31600,31650,31600,1858
20241210,143400,86341754800,31600,31650,31650,31600,4529
20241210,143300,86198604350,31600,31600,31650,31600,1303
20241210,143200,86157391100,31600,31700,31700,31600,14684
20241210,143100,85692699550,31700,31650,31750,31650,8620
20241210,143000,85419460400,31700,31650,31750,31650,6492
20241210,142900,85213543550,31700,31750,31750,31650,8693
20241210,142800,84937949350,31750,31750,31750,31700,1761
20241210,142700,84882090350,31700,31700,31750,31700,1402
20241210,142600,84837613650,31700,31750,31750,31700,2231
20241210,142500,84766805200,31700,31750,31750,31700,2136
20241210,142400,84699025700,31750,31700,31750,31700,1927
20241210,142300,84637906500,31750,31800,31800,31750,7698
20241210,142200,84393484500,31800,31750,31800,31700,3363
20241210,142100,84286705300,31750,31700,31750,31700,3332
20241210,142000,84180939950,31750,31750,31750,31700,7374
20241210,141900,83946834250,31750,31750,31750,31700,3490
20241210,141800,83836119550,31750,31700,31750,31650,7888
20241210,141700,83586069000,31700,31650,31750,31650,1385
20241210,141600,83542143100,31750,31700,31750,31650,1521
20241210,141500,83493914700,31700,31700,31700,31650,3463
20241210,141400,83384164750,31700,31650,31700,31650,1740
20241210,141300,83329013250,31700,31700,31750,31650,2512
20241210,141200,83249390250,31700,31700,31750,31650,6271
20241210,141100,83050602650,31700,31650,31700,31600,7473
20241210,141000,82814116150,31650,31650,31650,31600,2607
20241210,140900,82731619150,31650,31650,31700,31600,2852
20241210,140800,82641304750,31600,31700,31700,31600,7078
20241210,140700,82417282850,31650,31650,31700,31650,1766
20241210,140600,82361361250,31650,31650,31700,31650,3680
20241210,140500,82244853450,31650,31750,31750,31650,3039
20241210,140400,82148519600,31700,31700,31750,31650,5140
20241210,140300,81985641150,31700,31750,31800,31700,8559
20241210,140200,81714179900,31750,31750,31800,31700,5951
20241210,140100,81525243500,31750,31750,31800,31700,11897
20241210,140000,81147483400,31750,31750,31750,31700,4760
20241210,135900,80996392000,31750,31700,31750,31700,2798
20241210,135800,80907618300,31700,31750,31750,31700,3031
20241210,135700,80811419550,31700,31700,31750,31650,11430
20241210,135600,80449076200,31700,31700,31700,31650,2476
20241210,135500,80370593200,31700,31650,31700,31600,7971
20241210,135400,80118298250,31650,31650,31650,31600,3250
20241210,135300,80015447650,31650,31650,31650,31600,2445
20241210,135200,79938079150,31650,31650,31650,31600,1031
20241210,135100,79905453000,31600,31650,31650,31600,1866
20241210,135000,79846403900,31650,31600,31650,31600,4028
20241210,134900,79718971900,31600,31650,31650,31600,1392
20241210,134800,79674945700,31650,31650,31700,31600,5371
20241210,134700,79504892050,31700,31650,31700,31600,7658
20241210,134600,79262533700,31650,31550,31650,31500,12419
20241210,134500,78870147450,31500,31550,31550,31500,3072
20241210,134400,78773358100,31500,31550,31550,31500,3537
20241210,134300,78661842750,31550,31550,31550,31500,4565
20241210,134200,78517834700,31500,31550,31550,31500,2023
20241210,134100,78454032350,31550,31550,31550,31500,1777
20241210,134000,78397981550,31550,31500,31550,31500,1763
20241210,133900,78342393850,31550,31550,31550,31500,5391
20241210,133800,78172373450,31550,31500,31550,31450,8799
20241210,133700,77895181650,31500,31450,31500,31450,1167
20241210,133600,77858442000,31500,31500,31500,31450,2890
20241210,133500,77767453100,31500,31500,31500,31450,630
20241210,133400,77747615350,31500,31450,31500,31400,4771
20241210,133300,77597535250,31450,31450,31450,31400,578
20241210,133200,77579359300,31450,31450,31450,31400,1399
20241210,133100,77535372200,31400,31400,31450,31400,1565
20241210,133000,77486184700,31450,31400,31450,31350,2172
20241210,132900,77417988450,31400,31450,31450,31350,10926
20241210,132800,77074938900,31400,31400,31450,31400,1683
20241210,132700,77022034750,31450,31450,31450,31400,2904
20241210,132600,76930729850,31450,31450,31450,31400,772
20241210,132500,76906457150,31400,31400,31450,31400,1752
20241210,132400,76851410750,31450,31400,31450,31350,4246
20241210,132300,76718086300,31400,31400,31450,31350,6644
20241210,132200,76509480050,31400,31400,31400,31350,2471
20241210,132100,76431916150,31400,31350,31400,31350,3041
20241210,132000,76336561450,31400,31400,31400,31350,1868
20241210,131900,76277927950,31400,31400,31400,31350,537
20241210,131800,76261079450,31350,31400,31400,31350,1027
20241210,131700,76228859450,31400,31400,31400,31350,1763
20241210,131600,76173509700,31350,31350,31400,31350,695
20241210,131500,76151691850,31350,31350,31400,31350,865
20241210,131400,76124566500,31400,31350,31400,31350,1552
20241210,131300,76075838350,31400,31400,31400,31350,1435
20241210,131200,76030812850,31400,31350,31400,31350,1588
20241210,131100,75980993650,31350,31350,31400,31350,2329
20241210,131000,75907941650,31350,31350,31400,31350,1598
20241210,130900,75857812050,31400,31350,31400,31350,1199
20241210,130800,75820197800,31400,31350,31400,31350,566
20241210,130700,75802439900,31400,31350,31400,31350,1925
20241210,130600,75742003650,31350,31350,31400,31350,503
20241210,130500,75726223300,31400,31400,31400,31350,1395
20241210,130400,75682452900,31400,31400,31400,31350,673
20241210,130300,75661342350,31400,31350,31400,31350,1211
20241210,130200,75623350350,31350,31400,31400,31350,1217
20241210,130100,75585154700,31400,31400,31400,31350,723
20241210,130000,75562474600,31350,31350,31400,31350,2593
20241210,125900,75481137150,31350,31400,31400,31350,914
20241210,125800,75452471300,31400,31450,31450,31350,4081
20241210,125700,75324311200,31450,31500,31500,31400,8399
20241210,125600,75060192600,31500,31500,31550,31450,6684
20241210,125500,74849657650,31500,31500,31550,31450,12358
20241210,125400,74460397250,31500,31450,31500,31400,10400
20241210,125300,74132916800,31450,31400,31450,31350,4213
20241210,125200,74000645850,31400,31350,31400,31300,3835
20241210,125100,73880373250,31350,31350,31350,31300,1473
20241210,125000,73834217900,31350,31350,31350,31300,3329
20241210,124900,73729893750,31350,31250,31350,31250,4128
20241210,124800,73600713500,31300,31250,31300,31200,2647
20241210,124700,73518013750,31250,31250,31250,31200,1557
20241210,124600,73469368200,31250,31250,31300,31200,1860
20241210,124500,73411250600,31250,31150,31250,31150,3277
20241210,124400,73308910200,31150,31100,31200,31100,1231
20241210,124300,73270561900,31100,31150,31200,31050,2809
20241210,124200,73183166850,31150,31200,31250,31050,13430
20241210,124100,72765013200,31200,31200,31200,31150,1820
20241210,124000,72708269050,31200,31200,31200,31150,564
20241210,123900,72690681450,31200,31200,31200,31150,3741
20241210,123800,72573965050,31200,31200,31200,31150,773
20241210,123700,72549851450,31150,31150,31200,31100,1045
20241210,123600,72517300000,31150,31200,31200,31150,1548
20241210,123500,72469074300,31200,31100,31200,31100,2716
20241210,123400,72384451600,31100,31200,31200,31100,1813
20241210,123300,72327950300,31150,31100,31150,31100,2932
20241210,123200,72236638500,31100,31100,31150,31100,587
20241210,123100,72218370000,31100,31100,31150,31100,699
20241210,123000,72196611350,31150,31100,31150,31050,4427
20241210,122900,72058923400,31100,31100,31100,31050,1055
20241210,122800,72026131000,31100,31100,31100,31050,2042
20241210,122700,71962667000,31100,31050,31100,31050,818
20241210,122600,71937232250,31050,31100,31100,31050,452
20241210,122500,71923183200,31050,31100,31100,31050,1242
20241210,122400,71884616050,31100,31000,31100,31000,1314
20241210,122300,71843826650,31050,31000,31050,31000,3803
20241210,122200,71725840000,31050,31050,31050,31000,2667
20241210,122100,71643144050,31000,31050,31100,31000,3422
20241210,122000,71537009900,31050,31050,31100,31050,4111
20241210,121900,71409347300,31050,31050,31150,31050,2638
20241210,121800,71327347250,31050,31150,31150,31050,4484
20241210,121700,71187883000,31150,31100,31150,31050,3087
20241210,121600,71091861000,31050,31100,31100,31050,543
20241210,121500,71074987700,31100,31050,31150,31050,4111
20241210,121400,70947134600,31050,31050,31100,31000,7154
20241210,121300,70725171900,31050,31050,31050,31000,7027
20241210,121200,70507031300,31050,31000,31050,31000,2231
20241210,121100,70437831000,31000,31050,31050,31000,3170
20241210,121000,70339503750,31050,31050,31100,31000,8137
20241210,120900,70086925300,31050,31050,31100,31050,4420
20241210,120800,69949671400,31050,31100,31100,31050,4974
20241210,120700,69795197750,31050,31150,31200,31050,25007
20241210,120600,69017023350,31150,31200,31200,31150,1948
20241210,120500,68956299200,31200,31250,31250,31150,6876
20241210,120400,68741777750,31250,31200,31250,31200,2126
20241210,120300,68675425700,31250,31250,31300,31200,5756
20241210,120200,68495551850,31300,31250,31300,31250,1610
20241210,120100,68445182350,31250,31250,31300,31250,4026
20241210,120000,68319251100,31250,31300,31300,31250,4063
20241210,115900,68192212550,31250,31250,31300,31250,5296
20241210,115800,68026691650,31250,31250,31250,31200,1347
20241210,115700,67984640800,31250,31150,31250,31150,2492
20241210,115600,67906834800,31200,31200,31200,31150,3995
20241210,115500,67782214900,31150,31150,31200,31150,2578
20241210,115400,67701886500,31150,31200,31250,31150,14570
20241210,115300,67247459450,31250,31300,31300,31200,11946
20241210,115200,66874242900,31300,31250,31300,31250,2157
20241210,115100,66806821500,31250,31300,31300,31250,935
20241210,115000,66777599200,31300,31250,31300,31250,5789
20241210,114900,66596671700,31250,31300,31350,31250,8957
20241210,114800,66316365400,31350,31350,31350,31300,4931
20241210,114700,66162021100,31350,31450,31450,31300,25162
20241210,114600,65372475800,31400,31450,31450,31400,485
20241210,114500,65357235450,31450,31450,31500,31400,6734
20241210,114400,65145474450,31450,31500,31500,31400,14108
20241210,114300,64701500450,31500,31550,31550,31500,1995
20241210,114200,64638605900,31500,31500,31500,31450,5554
20241210,114100,64463671150,31450,31500,31500,31450,1586
20241210,114000,64413725150,31500,31450,31500,31450,2215
20241210,113900,64343963550,31500,31400,31500,31400,1303
20241210,113800,64302984600,31450,31400,31450,31400,852
20241210,113700,64276215850,31450,31450,31500,31400,8338
20241210,113600,64014011100,31500,31450,31550,31400,9489
20241210,113500,63715203450,31450,31450,31450,31400,3963
20241210,113400,63590574300,31450,31450,31450,31400,3791
20241210,113300,63471421450,31400,31450,31450,31400,1179
20241210,113200,63434372950,31450,31400,31450,31400,995
20241210,113100,63403096950,31400,31450,31450,31400,532
20241210,113000,63386375050,31450,31450,31450,31400,1071
20241210,112900,63352700150,31450,31450,31450,31400,1184
20241210,112800,63315490250,31400,31400,31450,31350,3271
20241210,112700,63212756750,31400,31350,31400,31300,6558
20241210,112600,63007116100,31300,31350,31350,31300,822
20241210,112500,62981367850,31300,31350,31350,31300,1064
20241210,112400,62948017850,31350,31300,31350,31300,1506
20241210,112300,62900860100,31300,31300,31350,31300,4442
20241210,112200,62761765100,31300,31300,31350,31300,1754
20241210,112100,62706861500,31300,31350,31350,31300,1033
20241210,112000,62674523450,31350,31350,31350,31300,1181
20241210,111900,62637503750,31350,31350,31350,31300,1718
20241210,111800,62583718050,31300,31350,31350,31300,889
20241210,111700,62555876500,31350,31350,31400,31350,2745
20241210,111600,62469787800,31350,31400,31400,31350,920
20241210,111500,62440928350,31400,31350,31400,31350,2533
20241210,111400,62361514700,31350,31350,31400,31350,2337
20241210,111300,62288214150,31400,31400,31400,31350,573
20241210,111200,62270237800,31400,31350,31400,31350,426
20241210,111100,62256873450,31400,31400,31400,31350,1764
20241210,111000,62201491850,31350,31400,31400,31350,1165
20241210,110900,62164947550,31400,31350,31400,31350,1471
20241210,110800,62118816250,31350,31350,31400,31350,897
20241210,110700,62090677400,31350,31350,31400,31300,1765
20241210,110600,62035343850,31350,31350,31400,31350,4771
20241210,110500,61885742350,31350,31350,31400,31350,2302
20241210,110400,61813569750,31400,31350,31400,31350,2818
20241210,110300,61725160350,31400,31350,31400,31350,3165
20241210,110200,61625823750,31400,31550,31550,31350,12701
20241210,110100,61226655350,31500,31500,31550,31500,3062
20241210,110000,61130198950,31500,31500,31550,31450,4050
20241210,105900,61002572300,31500,31450,31500,31400,5370
20241210,105800,60833621150,31400,31450,31450,31400,1433
20241210,105700,60788600850,31400,31450,31500,31400,2740
20241210,105600,60702427200,31450,31500,31500,31450,2389
20241210,105500,60627275900,31450,31500,31500,31450,1721
20241210,105400,60573138500,31500,31500,31550,31450,1572
20241210,105300,60523606250,31500,31550,31550,31450,3726
20241210,105200,60406218850,31600,31550,31600,31500,7165
20241210,105100,60180190900,31550,31550,31600,31500,7075
20241210,105000,59956824050,31550,31550,31600,31500,2973
20241210,104900,59863032700,31550,31550,31550,31500,3092
20241210,104800,59765498450,31550,31500,31550,31450,3654
20241210,104700,59650433100,31500,31450,31500,31450,5040
20241210,104600,59491711950,31500,31500,31500,31450,1592
20241210,104500,59441605450,31450,31450,31500,31450,2968
20241210,104400,59348178650,31500,31450,31500,31400,3946
20241210,104300,59224062700,31400,31400,31450,31400,1402
20241210,104200,59180002300,31400,31400,31500,31400,3128
20241210,104100,59081646000,31350,31300,31400,31250,8516
20241210,104000,58814640350,31300,31300,31350,31300,4716
20241210,103900,58667014550,31300,31250,31350,31250,4846
20241210,103800,58515349500,31250,31250,31350,31250,9213
20241210,103700,58227184700,31250,31350,31350,31250,12311
20241210,103600,57841978850,31350,31350,31400,31300,6061
20241210,103500,57652073600,31300,31400,31400,31300,7401
20241210,103400,57420151500,31350,31400,31450,31350,3787
20241210,103300,57301291650,31450,31350,31450,31350,19532
20241210,103200,56688714800,31350,31400,31450,31350,14891
20241210,103100,56221780000,31400,31500,31550,31350,37174
20241210,103000,55052926900,31550,31550,31600,31500,13834
20241210,102900,54616398200,31550,31600,31600,31550,3861
20241210,102800,54494467050,31550,31600,31600,31550,2699
20241210,102700,54409246500,31550,31550,31600,31550,3257
20241210,102600,54306452400,31550,31550,31600,31500,2749
20241210,102500,54219713050,31500,31550,31600,31500,1935
20241210,102400,54158683050,31550,31550,31600,31500,6705
20241210,102300,53947126700,31550,31550,31600,31550,1839
20241210,102200,53889086050,31600,31600,31600,31500,5868
20241210,102100,53703950650,31600,31650,31650,31550,7713
20241210,102000,53460449550,31600,31700,31700,31600,4818
20241210,101900,53308076600,31650,31600,31700,31550,8814
20241210,101800,53029330200,31600,31600,31650,31550,2031
20241210,101700,52965115500,31550,31600,31650,31550,6057
20241210,101600,52773711500,31600,31600,31650,31550,5285
20241210,101500,52606614800,31600,31650,31700,31550,14933
20241210,101400,52134535000,31650,31650,31700,31650,7036
20241210,101300,51911825300,31650,31800,31800,31650,12572
20241210,101200,51512747850,31750,31800,31850,31750,11219
20241210,101100,51155844750,31800,31800,31850,31750,11474
20241210,101000,50790891950,31800,31800,31850,31750,18818
20241210,100900,50192012950,31800,31800,31800,31750,15295
20241210,100800,49705673550,31750,31750,31800,31700,9235
20241210,100700,49412442750,31700,31650,31750,31650,16222
20241210,100600,48898077750,31650,31750,31750,31600,15543
20241210,100500,48405673050,31700,31750,31750,31700,18858
20241210,100400,47807233800,31700,31650,31750,31600,35589
20241210,100300,46679121000,31600,31550,31650,31550,9425
20241210,100200,46381190550,31600,31600,31700,31550,30860
20241210,100100,45405620400,31550,31350,31650,31350,71827
20241210,100000,43143567150,31400,31350,31400,31300,13518
20241210,095900,42719792350,31350,31250,31350,31200,35044
20241210,095800,41623611050,31250,31200,31250,31150,7718
20241210,095700,41382808600,31200,31200,31200,31150,11422
20241210,095600,41026501200,31200,31150,31250,31150,14938
20241210,095500,40560466950,31200,31150,31200,31150,5076
20241210,095400,40402186350,31150,31150,31200,31100,8308
20241210,095300,40143403450,31150,31100,31200,31050,15659
20241210,095200,39655994400,31100,31100,31150,31050,5517
20241210,095100,39484427750,31150,31100,31150,31100,5819
20241210,095000,39303281150,31100,31000,31100,31000,23721
20241210,094900,38566208250,31000,31000,31050,30950,3767
20241210,094800,38449447100,31000,30900,31050,30900,11214
20241210,094700,38102048250,30950,30950,30950,30900,14712
20241210,094600,37646921650,30950,31000,31050,30950,12745
20241210,094500,37251821550,31000,31150,31200,31000,34423
20241210,094400,36182201400,31150,31100,31200,31100,11291
20241210,094300,35830453000,31150,31150,31150,31100,5073
20241210,094200,35672565500,31150,31150,31200,31100,11934
20241210,094100,35300798500,31200,31250,31250,31150,10910
20241210,094000,34960348350,31250,31200,31250,31200,3395
20241210,093900,34854374050,31200,31200,31250,31200,6018
20241210,093800,34666446450,31200,31150,31250,31150,9648
20241210,093700,34365369450,31150,31200,31200,31150,6548
20241210,093600,34161214500,31150,31200,31200,31150,7053
20241210,093500,33941378100,31200,31250,31300,31150,22892
20241210,093400,33226735100,31250,31250,31300,31150,12774
20241210,093300,32827987550,31200,31250,31300,31200,23543
20241210,093200,32091943600,31250,31200,31250,31100,16570
20241210,093100,31575261200,31200,31150,31200,31100,18287
20241210,093000,31005258250,31200,31200,31250,31050,16408
20241210,092900,30494202050,31200,31150,31300,31150,29329
20241210,092800,29578651850,31150,31100,31200,31050,14234
20241210,092700,29135553500,31150,31050,31150,31000,15482
20241210,092600,28654404450,31050,30950,31100,30950,10266
20241210,092500,28335954950,31000,30950,31000,30850,11504
20241210,092400,27980127650,30900,30900,31000,30850,10745
20241210,092300,27647862450,30850,31050,31100,30850,15789
20241210,092200,27159335650,31050,31000,31100,30900,21170
20241210,092100,26503619200,30950,31200,31250,30950,41525
20241210,092000,25212161700,31200,31150,31250,31100,19897
20241210,091900,24591275200,31100,31150,31200,31100,36100
20241210,091800,23466320300,31100,31100,31150,31050,23545
20241210,091700,22734084400,31050,31000,31100,30900,37170
20241210,091600,21581600600,31000,31100,31100,30850,45779
20241210,091500,20162708950,31050,31100,31100,31000,22950
20241210,091400,19449695050,31100,31000,31150,30900,60808
20241210,091300,17563131800,30950,30950,31000,30900,42498
20241210,091200,16247957100,30900,30700,31000,30700,41479
20241210,091100,14967869150,30750,30500,30750,30450,42203
20241210,091000,13676062100,30500,30500,30550,30450,20968
20241210,090900,13036977850,30500,30450,30500,30450,9486
20241210,090800,12747834600,30450,30550,30600,30400,45561
20241210,090700,11358429950,30550,30550,30650,30400,36524
20241210,090600,10243879650,30550,30500,30600,30450,17355
20241210,090500,9713801600,30550,30450,30550,30400,18001
20241210,090400,9165079700,30450,30600,30600,30400,39732
20241210,090300,7953870700,30550,30500,30650,30450,48567
20241210,090200,6469639900,30550,30350,30550,30300,51256
20241210,090100,4908118450,30350,30250,30400,30250,30720
20241210,090000,3976398250,30400,30500,30550,30050,130296