stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,214677250,8650,8650,8650,8650,152
20231024,193600,214677250,8650,8650,8650,8650,0
20231024,193500,214677250,8650,8650,8650,8650,0
20231024,193400,214677250,8650,8650,8650,8650,0
20231024,193300,214677250,8650,8650,8650,8650,0
20231024,193200,214677250,8650,8650,8650,8650,0
20231024,193100,214677250,8650,8650,8650,8650,0
20231024,193000,214677250,8650,8650,8650,8650,0
20231024,192900,214677250,8650,8650,8650,8650,0
20231024,192800,214677250,8650,8650,8650,8650,0
20231024,192700,214677250,8650,8650,8650,8650,0
20231024,192600,214677250,8650,8650,8650,8650,0
20231024,192500,214677250,8650,8650,8650,8650,0
20231024,192400,214677250,8650,8650,8650,8650,0
20231024,192300,214677250,8650,8650,8650,8650,0
20231024,192200,214677250,8650,8650,8650,8650,0
20231024,192100,214677250,8650,8650,8650,8650,0
20231024,192000,214677250,8650,8650,8650,8650,0
20231024,191900,214677250,8650,8650,8650,8650,0
20231024,191800,214677250,8650,8650,8650,8650,0
20231024,191700,214677250,8650,8650,8650,8650,0
20231024,191600,214677250,8650,8650,8650,8650,0
20231024,191500,214677250,8650,8650,8650,8650,0
20231024,191400,214677250,8650,8650,8650,8650,0
20231024,191300,214677250,8650,8650,8650,8650,0
20231024,191200,214677250,8650,8650,8650,8650,0
20231024,191100,214677250,8650,8650,8650,8650,0
20231024,191000,214677250,8650,8650,8650,8650,0
20231024,190900,214677250,8650,8650,8650,8650,0
20231024,190800,214677250,8650,8650,8650,8650,0
20231024,190700,214677250,8650,8650,8650,8650,152
20231024,190600,214677250,8650,8650,8650,8650,0
20231024,190500,214677250,8650,8650,8650,8650,0
20231024,190400,214677250,8650,8650,8650,8650,0
20231024,190300,214677250,8650,8650,8650,8650,0
20231024,190200,214677250,8650,8650,8650,8650,0
20231024,190100,214677250,8650,8650,8650,8650,0
20231024,190000,214677250,8650,8650,8650,8650,0
20231024,185900,214677250,8650,8650,8650,8650,0
20231024,185800,214677250,8650,8650,8650,8650,0
20231024,185700,214677250,8650,8650,8650,8650,0
20231024,185600,214677250,8650,8650,8650,8650,0
20231024,185500,214677250,8650,8650,8650,8650,0
20231024,185400,214677250,8650,8650,8650,8650,0
20231024,185300,214677250,8650,8650,8650,8650,0
20231024,185200,214677250,8650,8650,8650,8650,0
20231024,185100,214677250,8650,8650,8650,8650,0
20231024,185000,214677250,8650,8650,8650,8650,0
20231024,184900,214677250,8650,8650,8650,8650,0
20231024,184800,214677250,8650,8650,8650,8650,0
20231024,184700,214677250,8650,8650,8650,8650,0
20231024,184600,214677250,8650,8650,8650,8650,0
20231024,184500,214677250,8650,8650,8650,8650,0
20231024,184400,214677250,8650,8650,8650,8650,0
20231024,184300,214677250,8650,8650,8650,8650,0
20231024,184200,214677250,8650,8650,8650,8650,0
20231024,184100,214677250,8650,8650,8650,8650,0
20231024,184000,214677250,8650,8650,8650,8650,0
20231024,183900,214677250,8650,8650,8650,8650,0
20231024,183800,214677250,8650,8650,8650,8650,0
20231024,183700,214677250,8650,8650,8650,8650,152
20231024,183600,214677250,8650,8650,8650,8650,0
20231024,183500,214677250,8650,8650,8650,8650,0
20231024,183400,214677250,8650,8650,8650,8650,0
20231024,183300,214677250,8650,8650,8650,8650,0
20231024,183200,214677250,8650,8650,8650,8650,0
20231024,183100,214677250,8650,8650,8650,8650,0
20231024,183000,214677250,8650,8650,8650,8650,0
20231024,182900,214677250,8650,8650,8650,8650,0
20231024,182800,214677250,8650,8650,8650,8650,0
20231024,182700,214677250,8650,8650,8650,8650,0
20231024,182600,214677250,8650,8650,8650,8650,0
20231024,182500,214677250,8650,8650,8650,8650,0
20231024,182400,214677250,8650,8650,8650,8650,0
20231024,182300,214677250,8650,8650,8650,8650,0
20231024,182200,214677250,8650,8650,8650,8650,0
20231024,182100,214677250,8650,8650,8650,8650,0
20231024,182000,214677250,8650,8650,8650,8650,0
20231024,181900,214677250,8650,8650,8650,8650,0
20231024,181800,214677250,8650,8650,8650,8650,0
20231024,181700,214677250,8650,8650,8650,8650,0
20231024,181600,214677250,8650,8650,8650,8650,0
20231024,181500,214677250,8650,8650,8650,8650,0
20231024,181400,214677250,8650,8650,8650,8650,0
20231024,181300,214677250,8650,8650,8650,8650,0
20231024,181200,214677250,8650,8650,8650,8650,0
20231024,181100,214677250,8650,8650,8650,8650,0
20231024,181000,214677250,8650,8650,8650,8650,0
20231024,180900,214677250,8650,8650,8650,8650,0
20231024,180800,214677250,8650,8650,8650,8650,0
20231024,180700,214677250,8650,8650,8650,8650,152
20231024,180600,214677250,8650,8650,8650,8650,0
20231024,180500,214677250,8650,8650,8650,8650,0
20231024,180400,214677250,8650,8650,8650,8650,0
20231024,180300,214677250,8650,8650,8650,8650,0
20231024,180200,214677250,8650,8650,8650,8650,0
20231024,180100,214677250,8650,8650,8650,8650,0
20231024,180000,214677250,8650,8650,8650,8650,0
20231024,175900,214677250,8650,8650,8650,8650,0
20231024,175800,214677250,8650,8650,8650,8650,0
20231024,175700,214677250,8650,8650,8650,8650,0
20231024,175600,214677250,8650,8650,8650,8650,0
20231024,175500,214677250,8650,8650,8650,8650,0
20231024,175400,214677250,8650,8650,8650,8650,0
20231024,175300,214677250,8650,8650,8650,8650,0
20231024,175200,214677250,8650,8650,8650,8650,0
20231024,175100,214677250,8650,8650,8650,8650,0
20231024,175000,214677250,8650,8650,8650,8650,0
20231024,174900,214677250,8650,8650,8650,8650,0
20231024,174800,214677250,8650,8650,8650,8650,0
20231024,174700,214677250,8650,8650,8650,8650,0
20231024,174600,214677250,8650,8650,8650,8650,0
20231024,174500,214677250,8650,8650,8650,8650,0
20231024,174400,214677250,8650,8650,8650,8650,0
20231024,174300,214677250,8650,8650,8650,8650,0
20231024,174200,214677250,8650,8650,8650,8650,0
20231024,174100,214677250,8650,8650,8650,8650,0
20231024,174000,214677250,8650,8650,8650,8650,0
20231024,173900,214677250,8650,8650,8650,8650,0
20231024,173800,214677250,8650,8650,8650,8650,0
20231024,173700,214677250,8650,8650,8650,8650,152
20231024,173600,214677250,8650,8650,8650,8650,0
20231024,173500,214677250,8650,8650,8650,8650,0
20231024,173400,214677250,8650,8650,8650,8650,0
20231024,173300,214677250,8650,8650,8650,8650,0
20231024,173200,214677250,8650,8650,8650,8650,0
20231024,173100,214677250,8650,8650,8650,8650,0
20231024,173000,214677250,8650,8650,8650,8650,0
20231024,172900,214677250,8650,8650,8650,8650,0
20231024,172800,214677250,8650,8650,8650,8650,0
20231024,172700,214677250,8650,8650,8650,8650,0
20231024,172600,214677250,8650,8650,8650,8650,0
20231024,172500,214677250,8650,8650,8650,8650,0
20231024,172400,214677250,8650,8650,8650,8650,0
20231024,172300,214677250,8650,8650,8650,8650,0
20231024,172200,214677250,8650,8650,8650,8650,0
20231024,172100,214677250,8650,8650,8650,8650,0
20231024,172000,214677250,8650,8650,8650,8650,0
20231024,171900,214677250,8650,8650,8650,8650,0
20231024,171800,214677250,8650,8650,8650,8650,0
20231024,171700,214677250,8650,8650,8650,8650,0
20231024,171600,214677250,8650,8650,8650,8650,0
20231024,171500,214677250,8650,8650,8650,8650,0
20231024,171400,214677250,8650,8650,8650,8650,0
20231024,171300,214677250,8650,8650,8650,8650,0
20231024,171200,214677250,8650,8650,8650,8650,0
20231024,171100,214677250,8650,8650,8650,8650,0
20231024,171000,214677250,8650,8650,8650,8650,0
20231024,170900,214677250,8650,8650,8650,8650,0
20231024,170800,214677250,8650,8650,8650,8650,0
20231024,170700,214677250,8650,8650,8650,8650,152
20231024,170600,214677250,8650,8650,8650,8650,0
20231024,170500,214677250,8650,8650,8650,8650,0
20231024,170400,214677250,8650,8650,8650,8650,0
20231024,170300,214677250,8650,8650,8650,8650,0
20231024,170200,214677250,8650,8650,8650,8650,0
20231024,170100,214677250,8650,8650,8650,8650,0
20231024,170000,214677250,8650,8650,8650,8650,0
20231024,165900,214677250,8650,8650,8650,8650,0
20231024,165800,214677250,8650,8650,8650,8650,0
20231024,165700,214677250,8650,8650,8650,8650,0
20231024,165600,214677250,8650,8650,8650,8650,0
20231024,165500,214677250,8650,8650,8650,8650,0
20231024,165400,214677250,8650,8650,8650,8650,0
20231024,165300,214677250,8650,8650,8650,8650,0
20231024,165200,214677250,8650,8650,8650,8650,0
20231024,165100,214677250,8650,8650,8650,8650,0
20231024,165000,214677250,8650,8650,8650,8650,0
20231024,164900,214677250,8650,8650,8650,8650,0
20231024,164800,214677250,8650,8650,8650,8650,0
20231024,164700,214677250,8650,8650,8650,8650,0
20231024,164600,214677250,8650,8650,8650,8650,0
20231024,164500,214677250,8650,8650,8650,8650,0
20231024,164400,214677250,8650,8650,8650,8650,0
20231024,164300,214677250,8650,8650,8650,8650,0
20231024,164200,214677250,8650,8650,8650,8650,0
20231024,164100,214677250,8650,8650,8650,8650,0
20231024,164000,214677250,8650,8650,8650,8650,0
20231024,163900,214677250,8650,8650,8650,8650,0
20231024,163800,214677250,8650,8650,8650,8650,0
20231024,163700,214677250,8650,8650,8650,8650,152
20231024,163600,214677250,8650,8650,8650,8650,0
20231024,163500,214677250,8650,8650,8650,8650,0
20231024,163400,214677250,8650,8650,8650,8650,0
20231024,163300,214677250,8650,8650,8650,8650,0
20231024,163200,214677250,8650,8650,8650,8650,0
20231024,163100,214677250,8650,8650,8650,8650,0
20231024,163000,214677250,8650,8650,8650,8650,0
20231024,162900,214677250,8650,8650,8650,8650,0
20231024,162800,214677250,8650,8650,8650,8650,0
20231024,162700,214677250,8650,8650,8650,8650,0
20231024,162600,214677250,8650,8650,8650,8650,0
20231024,162500,214677250,8650,8650,8650,8650,0
20231024,162400,214677250,8650,8650,8650,8650,0
20231024,162300,214677250,8650,8650,8650,8650,0
20231024,162200,214677250,8650,8650,8650,8650,0
20231024,162100,214677250,8650,8650,8650,8650,0
20231024,162000,214677250,8650,8650,8650,8650,0
20231024,161900,214677250,8650,8650,8650,8650,0
20231024,161800,214677250,8650,8650,8650,8650,0
20231024,161700,214677250,8650,8650,8650,8650,0
20231024,161600,214677250,8650,8650,8650,8650,0
20231024,161500,214677250,8650,8650,8650,8650,0
20231024,161400,214677250,8650,8650,8650,8650,0
20231024,161300,214677250,8650,8650,8650,8650,0
20231024,161200,214677250,8650,8650,8650,8650,0
20231024,161100,214677250,8650,8650,8650,8650,0
20231024,161000,214677250,8650,8650,8650,8650,0
20231024,160900,214677250,8650,8650,8650,8650,0
20231024,160800,214677250,8650,8650,8650,8650,0
20231024,160700,214677250,8650,8650,8650,8650,152
20231024,160600,214677250,8650,8650,8650,8650,0
20231024,160500,214677250,8650,8650,8650,8650,0
20231024,160400,214677250,8650,8650,8650,8650,0
20231024,160300,214677250,8650,8650,8650,8650,0
20231024,160200,214677250,8650,8650,8650,8650,0
20231024,160100,214677250,8650,8650,8650,8650,0
20231024,160000,214677250,8650,8650,8650,8650,0
20231024,155900,214677250,8650,8650,8650,8650,0
20231024,155800,214677250,8650,8650,8650,8650,0
20231024,155700,214677250,8650,8650,8650,8650,0
20231024,155600,214677250,8650,8650,8650,8650,0
20231024,155500,214677250,8650,8650,8650,8650,0
20231024,155400,214677250,8650,8650,8650,8650,0
20231024,155300,214677250,8650,8650,8650,8650,0
20231024,155200,214677250,8650,8650,8650,8650,0
20231024,155100,214677250,8650,8650,8650,8650,0
20231024,155000,214677250,8650,8650,8650,8650,0
20231024,154900,214677250,8650,8650,8650,8650,0
20231024,154800,214677250,8650,8650,8650,8650,0
20231024,154700,214677250,8650,8650,8650,8650,0
20231024,154600,214677250,8650,8650,8650,8650,0
20231024,154500,214677250,8650,8650,8650,8650,0
20231024,154400,214677250,8650,8650,8650,8650,0
20231024,154300,214677250,8650,8650,8650,8650,0
20231024,154200,214677250,8650,8650,8650,8650,0
20231024,154100,214677250,8650,8650,8650,8650,0
20231024,154000,214677250,8650,8650,8650,8650,0
20231024,153900,214677250,8650,8650,8650,8650,0
20231024,153800,214677250,8650,8650,8650,8650,0
20231024,153700,214677250,8650,8650,8650,8650,152
20231024,153600,214677250,8650,8650,8650,8650,0
20231024,153500,214677250,8650,8650,8650,8650,0
20231024,153400,214677250,8650,8650,8650,8650,0
20231024,153300,214677250,8650,8650,8650,8650,0
20231024,153200,214677250,8650,8650,8650,8650,0
20231024,153100,214677250,8650,8650,8650,8650,0
20231024,153000,214677250,8650,8650,8650,8650,152
20231024,152900,213362450,8630,8630,8630,8630,0
20231024,152800,213362450,8630,8630,8630,8630,0
20231024,152700,213362450,8630,8630,8630,8630,0
20231024,152600,213362450,8630,8630,8630,8630,0
20231024,152500,213362450,8630,8630,8630,8630,0
20231024,152400,213362450,8630,8630,8630,8630,0
20231024,152300,213362450,8630,8630,8630,8630,0
20231024,152200,213362450,8630,8630,8630,8630,0
20231024,152100,213362450,8630,8630,8630,8630,0
20231024,152000,213362450,8630,8630,8630,8630,0
20231024,151900,213362450,8630,8630,8630,8630,3
20231024,151800,213336560,8630,8630,8630,8630,0
20231024,151700,213336560,8630,8630,8630,8630,134
20231024,151600,212180140,8630,8630,8630,8630,12
20231024,151500,212076580,8630,8630,8630,8630,1
20231024,151400,212067950,8600,8610,8620,8600,881
20231024,151300,204475610,8600,8610,8610,8600,2
20231024,151200,204458400,8600,8590,8600,8590,329
20231024,151100,201631270,8580,8580,8580,8580,0
20231024,151000,201631270,8580,8560,8580,8560,677
20231024,150900,195826680,8490,8570,8570,8490,300
20231024,150800,193262570,8580,8580,8580,8580,0
20231024,150700,193262570,8580,8580,8580,8580,52
20231024,150600,192816410,8580,8580,8580,8580,8
20231024,150500,192747770,8580,8580,8580,8580,0
20231024,150400,192747770,8580,8580,8580,8580,44
20231024,150300,192370250,8580,8580,8580,8580,206
20231024,150200,190602770,8580,8580,8590,8580,203
20231024,150100,188861010,8580,8580,8580,8580,19
20231024,150000,188697990,8580,8580,8580,8580,0
20231024,145900,188697990,8580,8580,8580,8580,30
20231024,145800,188440590,8580,8580,8580,8580,0
20231024,145700,188440590,8580,8580,8580,8580,0
20231024,145600,188440590,8580,8580,8580,8580,28
20231024,145500,188200350,8580,8580,8580,8580,91
20231024,145400,187419570,8570,8570,8570,8570,50
20231024,145300,186991070,8540,8540,8540,8540,0
20231024,145200,186991070,8540,8540,8540,8540,0
20231024,145100,186991070,8540,8540,8540,8540,0
20231024,145000,186991070,8540,8540,8540,8540,0
20231024,144900,186991070,8540,8600,8600,8540,103
20231024,144800,186105450,8600,8600,8600,8600,0
20231024,144700,186105450,8600,8600,8600,8600,100
20231024,144600,185245450,8600,8600,8600,8600,200
20231024,144500,183525450,8570,8570,8570,8570,0
20231024,144400,183525450,8570,8570,8570,8570,0
20231024,144300,183525450,8570,8570,8570,8570,0
20231024,144200,183525450,8570,8570,8570,8570,0
20231024,144100,183525450,8570,8570,8570,8570,9
20231024,144000,183448320,8570,8570,8570,8570,0
20231024,143900,183448320,8570,8600,8600,8570,151
20231024,143800,182154070,8590,8590,8590,8590,0
20231024,143700,182154070,8590,8590,8590,8590,2
20231024,143600,182136890,8590,8590,8590,8590,0
20231024,143500,182136890,8590,8590,8590,8590,0
20231024,143400,182136890,8590,8590,8590,8590,150
20231024,143300,180848390,8580,8580,8580,8580,0
20231024,143200,180848390,8580,8580,8580,8580,0
20231024,143100,180848390,8580,8580,8580,8580,0
20231024,143000,180848390,8580,8580,8580,8580,0
20231024,142900,180848390,8580,8580,8580,8580,121
20231024,142800,179810210,8580,8580,8580,8580,0
20231024,142700,179810210,8580,8580,8580,8580,0
20231024,142600,179810210,8580,8580,8580,8580,0
20231024,142500,179810210,8580,8580,8580,8580,0
20231024,142400,179810210,8580,8580,8580,8580,0
20231024,142300,179810210,8580,8580,8580,8580,0
20231024,142200,179810210,8580,8570,8580,8570,161
20231024,142100,178429010,8570,8570,8570,8570,62
20231024,142000,177897670,8580,8580,8590,8580,239
20231024,141900,175845580,8570,8570,8570,8570,30
20231024,141800,175588480,8570,8570,8570,8570,1
20231024,141700,175579910,8570,8570,8570,8570,0
20231024,141600,175579910,8570,8570,8570,8570,70
20231024,141500,174980010,8560,8560,8560,8560,92
20231024,141400,174192490,8560,8560,8560,8560,0
20231024,141300,174192490,8560,8560,8560,8560,0
20231024,141200,174192490,8560,8560,8560,8560,0
20231024,141100,174192490,8560,8560,8560,8560,121
20231024,141000,173156730,8570,8570,8570,8570,0
20231024,140900,173156730,8570,8560,8570,8560,76
20231024,140800,172506120,8580,8540,8580,8540,816
20231024,140700,165524230,8540,8540,8540,8540,0
20231024,140600,165524230,8540,8540,8540,8540,0
20231024,140500,165524230,8540,8540,8540,8540,0
20231024,140400,165524230,8540,8530,8540,8530,408
20231024,140300,162040990,8520,8520,8520,8520,170
20231024,140200,160592590,8510,8500,8510,8500,443
20231024,140100,156822700,8510,8510,8510,8510,6
20231024,140000,156771640,8520,8520,8520,8520,0
20231024,135900,156771640,8520,8520,8520,8520,0
20231024,135800,156771640,8520,8450,8520,8440,330
20231024,135700,153974320,8450,8460,8460,8450,58
20231024,135600,153484130,8460,8450,8460,8450,100
20231024,135500,152639120,8450,8460,8460,8450,113
20231024,135400,151684130,8450,8460,8460,8450,98
20231024,135300,150855540,8460,8460,8460,8460,127
20231024,135200,149781120,8460,8460,8460,8460,104
20231024,135100,148901280,8460,8470,8470,8460,141
20231024,135000,147708360,8470,8480,8480,8470,57
20231024,134900,147225380,8480,8480,8480,8480,113
20231024,134800,146267140,8480,8470,8490,8470,235
20231024,134700,144272350,8480,8480,8480,8480,11
20231024,134600,144179070,8490,8450,8490,8450,103
20231024,134500,143305150,8460,8460,8460,8460,9
20231024,134400,143229010,8460,8440,8470,8440,141
20231024,134300,142035200,8440,8440,8460,8440,156
20231024,134200,140715760,8430,8430,8430,8430,12
20231024,134100,140614600,8420,8430,8430,8420,37
20231024,134000,140302890,8430,8430,8430,8430,12
20231024,133900,140201730,8440,8440,8440,8440,2
20231024,133800,140184850,8440,8440,8440,8440,70
20231024,133700,139594050,8430,8430,8430,8430,181
20231024,133600,138068220,8430,8430,8430,8430,12
20231024,133500,137967060,8430,8430,8430,8430,11
20231024,133400,137874330,8430,8430,8430,8420,1481
20231024,133300,125389680,8430,8430,8430,8420,47
20231024,133200,124993830,8450,8430,8450,8420,274
20231024,133100,122679610,8410,8410,8410,8410,11
20231024,133000,122587100,8410,8410,8410,8410,30
20231024,132900,122334800,8410,8410,8410,8410,11
20231024,132800,122242290,8410,8400,8410,8400,81
20231024,132700,121561650,8410,8410,8410,8410,5
20231024,132600,121519600,8430,8400,8430,8400,112
20231024,132500,120575980,8400,8380,8400,8380,37
20231024,132400,120265400,8390,8380,8390,8380,13
20231024,132300,120156450,8390,8390,8390,8390,10
20231024,132200,120072550,8390,8390,8390,8390,0
20231024,132100,120072550,8390,8390,8390,8390,49
20231024,132000,119661440,8370,8370,8370,8370,22
20231024,131900,119477300,8370,8370,8370,8370,1
20231024,131800,119468930,8360,8360,8360,8360,21
20231024,131700,119293370,8360,8360,8360,8360,11
20231024,131600,119201410,8370,8370,8370,8370,3
20231024,131500,119176300,8360,8350,8360,8350,22
20231024,131400,118992490,8360,8360,8360,8360,1
20231024,131300,118984130,8350,8350,8360,8350,15
20231024,131200,118858850,8360,8360,8360,8360,10
20231024,131100,118775250,8360,8360,8360,8360,11
20231024,131000,118683290,8370,8370,8370,8370,10
20231024,130900,118599590,8340,8340,8340,8340,11
20231024,130800,118507850,8340,8390,8390,8340,13
20231024,130700,118399380,8340,8340,8340,8340,11
20231024,130600,118307640,8340,8340,8340,8340,12
20231024,130500,118207560,8340,8340,8340,8340,11
20231024,130400,118115820,8340,8340,8340,8340,12
20231024,130300,118015740,8330,8330,8330,8330,11
20231024,130200,117924110,8330,8400,8400,8330,14
20231024,130100,117807350,8330,8330,8330,8330,11
20231024,130000,117715720,8340,8340,8340,8340,12
20231024,125900,117615640,8380,8380,8380,8380,231
20231024,125800,115679860,8330,8330,8330,8330,11
20231024,125700,115588230,8330,8330,8330,8330,12
20231024,125600,115488270,8330,8380,8380,8330,1011
20231024,125500,107016640,8330,8330,8330,8330,19
20231024,125400,106858370,8330,8330,8330,8330,11
20231024,125300,106766740,8340,8340,8340,8340,5
20231024,125200,106725040,8330,8350,8350,8330,140
20231024,125100,105556860,8350,8350,8350,8350,11
20231024,125000,105465010,8350,8350,8350,8350,12
20231024,124900,105364810,8350,8360,8400,8350,17
20231024,124800,105222760,8350,8350,8350,8350,16
20231024,124700,105089160,8350,8350,8350,8350,15
20231024,124600,104963910,8350,8350,8350,8350,15
20231024,124500,104838660,8360,8360,8360,8360,10
20231024,124400,104755060,8390,8350,8390,8350,13
20231024,124300,104646470,8400,8350,8400,8350,36
20231024,124200,104345410,8350,8350,8350,8350,16
20231024,124100,104211810,8350,8350,8350,8350,11
20231024,124000,104119960,8350,8350,8350,8350,12
20231024,123900,104019760,8350,8350,8350,8350,11
20231024,123800,103927910,8350,8350,8350,8350,12
20231024,123700,103827710,8400,8350,8400,8350,34
20231024,123600,103543320,8350,8350,8350,8350,15
20231024,123500,103418070,8350,8350,8350,8350,0
20231024,123400,103418070,8350,8350,8350,8350,11
20231024,123300,103326220,8350,8340,8350,8340,20
20231024,123200,103159230,8330,8340,8340,8330,15
20231024,123100,103034170,8330,8330,8330,8330,17
20231024,123000,102892560,8330,8330,8330,8330,12
20231024,122900,102792600,8330,8330,8330,8330,15
20231024,122800,102667650,8330,8330,8330,8330,15
20231024,122700,102542700,8330,8330,8330,8330,15
20231024,122600,102417750,8330,8320,8330,8320,16
20231024,122500,102284620,8320,8330,8330,8320,13
20231024,122400,102176440,8330,8320,8330,8320,28
20231024,122300,101943360,8330,8330,8330,8330,8
20231024,122200,101876720,8330,8330,8330,8330,16
20231024,122100,101743440,8320,8320,8320,8320,14
20231024,122000,101626960,8320,8320,8320,8320,15
20231024,121900,101502160,8320,8310,8320,8310,15
20231024,121800,101377500,8310,8310,8310,8310,15
20231024,121700,101252850,8320,8320,8320,8320,14
20231024,121600,101136370,8320,8320,8320,8320,15
20231024,121500,101011570,8320,8320,8320,8320,14
20231024,121400,100895090,8320,8320,8320,8320,15
20231024,121300,100770290,8320,8320,8320,8320,15
20231024,121200,100645490,8320,8320,8320,8320,7
20231024,121100,100587250,8320,8320,8320,8320,10
20231024,121000,100504050,8310,8320,8320,8310,26
20231024,120900,100287840,8310,8310,8310,8310,15
20231024,120800,100163190,8310,8310,8310,8310,15
20231024,120700,100038540,8310,8310,8310,8310,16
20231024,120600,99905580,8310,8310,8310,8310,14
20231024,120500,99789240,8310,8310,8310,8310,15
20231024,120400,99664590,8310,8310,8310,8310,11
20231024,120300,99573180,8310,8330,8330,8310,14
20231024,120200,99456800,8310,8310,8310,8310,11
20231024,120100,99365390,8310,8310,8310,8310,130
20231024,120000,98285090,8310,8310,8310,8310,12
20231024,115900,98185370,8320,8320,8320,8310,15
20231024,115800,98060600,8310,8310,8310,8300,41
20231024,115700,97720040,8300,8310,8310,8300,9
20231024,115600,97645290,8320,8310,8320,8300,19
20231024,115500,97487390,8320,8320,8320,8310,14
20231024,115400,97370940,8360,8320,8360,8320,15
20231024,115300,97246020,8310,8320,8320,8310,14
20231024,115200,97129570,8330,8330,8330,8330,12
20231024,115100,97029610,8330,8320,8330,8320,34
20231024,115000,96746650,8330,8330,8330,8330,4
20231024,114900,96713330,8340,8340,8340,8340,0
20231024,114800,96713330,8340,8340,8340,8340,7
20231024,114700,96654950,8360,8370,8370,8360,2
20231024,114600,96638220,8400,8400,8400,8400,0
20231024,114500,96638220,8400,8400,8400,8400,0
20231024,114400,96638220,8400,8400,8400,8400,0
20231024,114300,96638220,8400,8400,8400,8400,0
20231024,114200,96638220,8400,8400,8400,8400,0
20231024,114100,96638220,8400,8400,8400,8400,0
20231024,114000,96638220,8400,8400,8400,8400,0
20231024,113900,96638220,8400,8400,8400,8400,0
20231024,113800,96638220,8400,8400,8400,8400,0
20231024,113700,96638220,8400,8400,8400,8400,0
20231024,113600,96638220,8400,8400,8400,8400,0
20231024,113500,96638220,8400,8400,8400,8400,0
20231024,113400,96638220,8400,8400,8400,8400,9
20231024,113300,96562620,8400,8400,8400,8400,40
20231024,113200,96226620,8370,8370,8370,8370,0
20231024,113100,96226620,8370,8370,8370,8370,0
20231024,113000,96226620,8370,8370,8370,8370,0
20231024,112900,96226620,8370,8370,8370,8370,0
20231024,112800,96226620,8370,8370,8370,8370,0
20231024,112700,96226620,8370,8370,8370,8370,0
20231024,112600,96226620,8370,8370,8370,8370,0
20231024,112500,96226620,8370,8370,8370,8370,8
20231024,112400,96159660,8370,8370,8370,8370,0
20231024,112300,96159660,8370,8370,8370,8370,0
20231024,112200,96159660,8370,8370,8370,8370,0
20231024,112100,96159660,8370,8370,8370,8370,6
20231024,112000,96109440,8350,8350,8350,8350,0
20231024,111900,96109440,8350,8340,8350,8340,159
20231024,111800,94782890,8330,8330,8330,8330,0
20231024,111700,94782890,8330,8330,8330,8330,0
20231024,111600,94782890,8330,8330,8330,8330,0
20231024,111500,94782890,8330,8330,8330,8330,0
20231024,111400,94782890,8330,8330,8330,8330,0
20231024,111300,94782890,8330,8330,8330,8330,0
20231024,111200,94782890,8330,8330,8330,8330,4
20231024,111100,94749570,8340,8340,8340,8340,0
20231024,111000,94749570,8340,8340,8340,8340,0
20231024,110900,94749570,8340,8340,8340,8340,0
20231024,110800,94749570,8340,8340,8340,8340,0
20231024,110700,94749570,8340,8340,8340,8340,0
20231024,110600,94749570,8340,8340,8340,8340,0
20231024,110500,94749570,8340,8340,8340,8340,0
20231024,110400,94749570,8340,8340,8340,8340,0
20231024,110300,94749570,8340,8340,8340,8340,2
20231024,110200,94732890,8340,8340,8340,8340,1
20231024,110100,94724550,8350,8350,8350,8350,0
20231024,110000,94724550,8350,8350,8350,8350,0
20231024,105900,94724550,8350,8350,8350,8350,0
20231024,105800,94724550,8350,8350,8350,8350,0
20231024,105700,94724550,8350,8350,8350,8350,0
20231024,105600,94724550,8350,8350,8350,8350,0
20231024,105500,94724550,8350,8350,8350,8350,0
20231024,105400,94724550,8350,8350,8350,8350,0
20231024,105300,94724550,8350,8350,8350,8350,0
20231024,105200,94724550,8350,8350,8350,8350,0
20231024,105100,94724550,8350,8350,8350,8350,0
20231024,105000,94724550,8350,8350,8350,8350,0
20231024,104900,94724550,8350,8350,8350,8350,0
20231024,104800,94724550,8350,8350,8350,8350,0
20231024,104700,94724550,8350,8350,8350,8350,0
20231024,104600,94724550,8350,8350,8350,8350,0
20231024,104500,94724550,8350,8350,8350,8350,1
20231024,104400,94716200,8310,8310,8310,8310,0
20231024,104300,94716200,8310,8310,8310,8310,0
20231024,104200,94716200,8310,8310,8310,8310,0
20231024,104100,94716200,8310,8310,8310,8310,59
20231024,104000,94225910,8290,8290,8290,8290,146
20231024,103900,93015570,8290,8290,8290,8290,0
20231024,103800,93015570,8290,8290,8290,8290,0
20231024,103700,93015570,8290,8290,8290,8290,0
20231024,103600,93015570,8290,8290,8290,8290,6
20231024,103500,92965830,8280,8290,8290,8280,6
20231024,103400,92916100,8290,8270,8290,8270,151
20231024,103300,91667310,8280,8280,8280,8280,0
20231024,103200,91667310,8280,8280,8280,8280,0
20231024,103100,91667310,8280,8290,8290,8280,79
20231024,103000,91012860,8300,8300,8300,8300,0
20231024,102900,91012860,8300,8300,8300,8300,0
20231024,102800,91012860,8300,8300,8300,8300,2
20231024,102700,90996260,8310,8310,8310,8310,1
20231024,102600,90987950,8310,8310,8310,8310,5
20231024,102500,90946400,8310,8310,8310,8310,1
20231024,102400,90938090,8300,8300,8300,8300,2
20231024,102300,90921490,8310,8310,8310,8310,0
20231024,102200,90921490,8310,8310,8310,8310,0
20231024,102100,90921490,8310,8310,8310,8300,316
20231024,102000,88296360,8310,8310,8310,8310,165
20231024,101900,86925210,8350,8350,8350,8350,0
20231024,101800,86925210,8350,8350,8350,8310,670
20231024,101700,81349220,8350,8350,8350,8350,100
20231024,101600,80514220,8350,8350,8350,8350,0
20231024,101500,80514220,8350,8380,8380,8350,378
20231024,101400,77354440,8380,8380,8380,8380,0
20231024,101300,77354440,8380,8380,8380,8380,0
20231024,101200,77354440,8380,8380,8380,8380,0
20231024,101100,77354440,8380,8380,8380,8380,0
20231024,101000,77354440,8380,8380,8380,8380,0
20231024,100900,77354440,8380,8380,8380,8380,0
20231024,100800,77354440,8380,8380,8380,8380,10
20231024,100700,77270640,8380,8380,8380,8380,0
20231024,100600,77270640,8380,8380,8380,8380,0
20231024,100500,77270640,8380,8380,8380,8380,0
20231024,100400,77270640,8380,8380,8380,8380,5
20231024,100300,77228740,8380,8380,8380,8380,0
20231024,100200,77228740,8380,8380,8380,8380,0
20231024,100100,77228740,8380,8380,8380,8380,90
20231024,100000,76474540,8390,8390,8390,8390,0
20231024,095900,76474540,8390,8390,8390,8390,34
20231024,095800,76189280,8400,8400,8400,8400,20
20231024,095700,76021280,8430,8430,8430,8430,1
20231024,095600,76012850,8410,8410,8410,8410,12
20231024,095500,75911930,8410,8410,8410,8410,0
20231024,095400,75911930,8410,8410,8410,8410,0
20231024,095300,75911930,8410,8410,8410,8410,0
20231024,095200,75911930,8410,8410,8410,8410,0
20231024,095100,75911930,8410,8410,8410,8410,0
20231024,095000,75911930,8410,8410,8410,8410,99
20231024,094900,75079340,8410,8430,8430,8410,161
20231024,094800,73723040,8430,8430,8430,8430,0
20231024,094700,73723040,8430,8430,8430,8430,0
20231024,094600,73723040,8430,8430,8430,8430,0
20231024,094500,73723040,8430,8430,8430,8430,0
20231024,094400,73723040,8430,8430,8430,8430,0
20231024,094300,73723040,8430,8430,8430,8430,0
20231024,094200,73723040,8430,8430,8430,8430,0
20231024,094100,73723040,8430,8430,8430,8430,348
20231024,094000,70789400,8450,8450,8450,8450,29
20231024,093900,70544350,8490,8490,8490,8490,0
20231024,093800,70544350,8490,8490,8490,8490,6
20231024,093700,70493410,8490,8490,8490,8490,20
20231024,093600,70323610,8490,8490,8490,8490,15
20231024,093500,70196260,8450,8450,8450,8450,0
20231024,093400,70196260,8450,8450,8450,8450,15
20231024,093300,70069510,8490,8490,8490,8490,1
20231024,093200,70061020,8490,8490,8490,8490,0
20231024,093100,70061020,8490,8490,8490,8490,0
20231024,093000,70061020,8490,8490,8490,8490,0
20231024,092900,70061020,8490,8490,8490,8490,0
20231024,092800,70061020,8490,8490,8490,8490,0
20231024,092700,70061020,8490,8490,8490,8490,150
20231024,092600,68787520,8490,8490,8490,8490,51
20231024,092500,68354530,8470,8470,8470,8470,5
20231024,092400,68312180,8490,8490,8490,8490,3
20231024,092300,68286710,8490,8490,8490,8490,2
20231024,092200,68269730,8530,8530,8530,8530,11
20231024,092100,68175900,8530,8530,8530,8530,0
20231024,092000,68175900,8530,8540,8540,8530,359
20231024,091900,65110630,8480,8490,8490,8480,672
20231024,091800,59406610,8540,8540,8540,8540,117
20231024,091700,58407430,8540,8540,8540,8540,0
20231024,091600,58407430,8540,8540,8540,8540,1000
20231024,091500,49867430,8540,8540,8540,8540,761
20231024,091400,43368490,8540,8540,8540,8540,92
20231024,091300,42582810,8540,8540,8540,8540,0
20231024,091200,42582810,8540,8540,8540,8540,0
20231024,091100,42582810,8540,8540,8540,8540,0
20231024,091000,42582810,8540,8540,8540,8540,974
20231024,090900,34264850,8550,8520,8550,8520,181
20231024,090800,32720740,8530,8470,8530,8470,402
20231024,090700,29301860,8470,8450,8470,8450,566
20231024,090600,24517420,8450,8420,8450,8420,214
20231024,090500,22712010,8400,8380,8400,8380,155
20231024,090400,21411450,8380,8380,8380,8380,292
20231024,090300,18964490,8370,8370,8380,8360,1060
20231024,090200,10083010,8390,8400,8400,8390,172
20231024,090100,8638740,8370,8370,8400,8370,1027
20231024,090000,41850,8370,8370,8370,8370,5