stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183500,4188140150,38100,38100,38100,38100,4940
20241007,183400,4188140150,38100,38100,38100,38100,0
20241007,183300,4188140150,38100,38100,38100,38100,0
20241007,183200,4188140150,38100,38100,38100,38100,0
20241007,183100,4188140150,38100,38100,38100,38100,0
20241007,183000,4188140150,38100,38100,38100,38100,0
20241007,182900,4188140150,38100,38100,38100,38100,0
20241007,182800,4188140150,38100,38100,38100,38100,0
20241007,182700,4188140150,38100,38100,38100,38100,0
20241007,182600,4188140150,38100,38100,38100,38100,0
20241007,182500,4188140150,38100,38100,38100,38100,0
20241007,182400,4188140150,38100,38100,38100,38100,0
20241007,182300,4188140150,38100,38100,38100,38100,0
20241007,182200,4188140150,38100,38100,38100,38100,0
20241007,182100,4188140150,38100,38100,38100,38100,0
20241007,182000,4188140150,38100,38100,38100,38100,0
20241007,181900,4188140150,38100,38100,38100,38100,0
20241007,181800,4188140150,38100,38100,38100,38100,0
20241007,181700,4188140150,38100,38100,38100,38100,0
20241007,181600,4188140150,38100,38100,38100,38100,0
20241007,181500,4188140150,38100,38100,38100,38100,0
20241007,181400,4188140150,38100,38100,38100,38100,0
20241007,181300,4188140150,38100,38100,38100,38100,0
20241007,181200,4188140150,38100,38100,38100,38100,0
20241007,181100,4188140150,38100,38100,38100,38100,0
20241007,181000,4188140150,38100,38100,38100,38100,0
20241007,180900,4188140150,38100,38100,38100,38100,0
20241007,180800,4188140150,38100,38100,38100,38100,0
20241007,180700,4188140150,38100,38100,38100,38100,0
20241007,180600,4188140150,38100,38100,38100,38100,0
20241007,180500,4188140150,38100,38100,38100,38100,4940
20241007,180400,4188140150,38100,38100,38100,38100,0
20241007,180300,4188140150,38100,38100,38100,38100,0
20241007,180200,4188140150,38100,38100,38100,38100,0
20241007,180100,4188140150,38100,38100,38100,38100,0
20241007,180000,4188140150,38100,38100,38100,38100,0
20241007,175900,4188140150,38100,38100,38100,38100,0
20241007,175800,4188140150,38100,38100,38100,38100,0
20241007,175700,4188140150,38100,38100,38100,38100,0
20241007,175600,4188140150,38100,38100,38100,38100,0
20241007,175500,4188140150,38100,38100,38100,38100,0
20241007,175400,4188140150,38100,38100,38100,38100,0
20241007,175300,4188140150,38100,38100,38100,38100,0
20241007,175200,4188140150,38100,38100,38100,38100,0
20241007,175100,4188140150,38100,38100,38100,38100,0
20241007,175000,4188140150,38100,38100,38100,38100,0
20241007,174900,4188140150,38100,38100,38100,38100,0
20241007,174800,4188140150,38100,38100,38100,38100,0
20241007,174700,4188140150,38100,38100,38100,38100,0
20241007,174600,4188140150,38100,38100,38100,38100,0
20241007,174500,4188140150,38100,38100,38100,38100,0
20241007,174400,4188140150,38100,38100,38100,38100,0
20241007,174300,4188140150,38100,38100,38100,38100,0
20241007,174200,4188140150,38100,38100,38100,38100,0
20241007,174100,4188140150,38100,38100,38100,38100,0
20241007,174000,4188140150,38100,38100,38100,38100,0
20241007,173900,4188140150,38100,38100,38100,38100,0
20241007,173800,4188140150,38100,38100,38100,38100,0
20241007,173700,4188140150,38100,38100,38100,38100,0
20241007,173600,4188140150,38100,38100,38100,38100,0
20241007,173500,4188140150,38100,38100,38100,38100,4940
20241007,173400,4188140150,38100,38100,38100,38100,0
20241007,173300,4188140150,38100,38100,38100,38100,0
20241007,173200,4188140150,38100,38100,38100,38100,0
20241007,173100,4188140150,38100,38100,38100,38100,0
20241007,173000,4188140150,38100,38100,38100,38100,0
20241007,172900,4188140150,38100,38100,38100,38100,0
20241007,172800,4188140150,38100,38100,38100,38100,0
20241007,172700,4188140150,38100,38100,38100,38100,0
20241007,172600,4188140150,38100,38100,38100,38100,0
20241007,172500,4188140150,38100,38100,38100,38100,0
20241007,172400,4188140150,38100,38100,38100,38100,0
20241007,172300,4188140150,38100,38100,38100,38100,0
20241007,172200,4188140150,38100,38100,38100,38100,0
20241007,172100,4188140150,38100,38100,38100,38100,0
20241007,172000,4188140150,38100,38100,38100,38100,0
20241007,171900,4188140150,38100,38100,38100,38100,0
20241007,171800,4188140150,38100,38100,38100,38100,0
20241007,171700,4188140150,38100,38100,38100,38100,0
20241007,171600,4188140150,38100,38100,38100,38100,0
20241007,171500,4188140150,38100,38100,38100,38100,0
20241007,171400,4188140150,38100,38100,38100,38100,0
20241007,171300,4188140150,38100,38100,38100,38100,0
20241007,171200,4188140150,38100,38100,38100,38100,0
20241007,171100,4188140150,38100,38100,38100,38100,0
20241007,171000,4188140150,38100,38100,38100,38100,0
20241007,170900,4188140150,38100,38100,38100,38100,0
20241007,170800,4188140150,38100,38100,38100,38100,0
20241007,170700,4188140150,38100,38100,38100,38100,0
20241007,170600,4188140150,38100,38100,38100,38100,0
20241007,170500,4188140150,38100,38100,38100,38100,4940
20241007,170400,4188140150,38100,38100,38100,38100,0
20241007,170300,4188140150,38100,38100,38100,38100,0
20241007,170200,4188140150,38100,38100,38100,38100,0
20241007,170100,4188140150,38100,38100,38100,38100,0
20241007,170000,4188140150,38100,38100,38100,38100,0
20241007,165900,4188140150,38100,38100,38100,38100,0
20241007,165800,4188140150,38100,38100,38100,38100,0
20241007,165700,4188140150,38100,38100,38100,38100,0
20241007,165600,4188140150,38100,38100,38100,38100,0
20241007,165500,4188140150,38100,38100,38100,38100,0
20241007,165400,4188140150,38100,38100,38100,38100,0
20241007,165300,4188140150,38100,38100,38100,38100,0
20241007,165200,4188140150,38100,38100,38100,38100,0
20241007,165100,4188140150,38100,38100,38100,38100,0
20241007,165000,4188140150,38100,38100,38100,38100,0
20241007,164900,4188140150,38100,38100,38100,38100,0
20241007,164800,4188140150,38100,38100,38100,38100,0
20241007,164700,4188140150,38100,38100,38100,38100,0
20241007,164600,4188140150,38100,38100,38100,38100,0
20241007,164500,4188140150,38100,38100,38100,38100,0
20241007,164400,4188140150,38100,38100,38100,38100,0
20241007,164300,4188140150,38100,38100,38100,38100,0
20241007,164200,4188140150,38100,38100,38100,38100,0
20241007,164100,4188140150,38100,38100,38100,38100,0
20241007,164000,4188140150,38100,38100,38100,38100,0
20241007,163900,4188140150,38100,38100,38100,38100,0
20241007,163800,4188140150,38100,38100,38100,38100,0
20241007,163700,4188140150,38100,38100,38100,38100,0
20241007,163600,4188140150,38100,38100,38100,38100,0
20241007,163500,4188140150,38100,38100,38100,38100,4940
20241007,163400,4188140150,38100,38100,38100,38100,0
20241007,163300,4188140150,38100,38100,38100,38100,0
20241007,163200,4188140150,38100,38100,38100,38100,0
20241007,163100,4188140150,38100,38100,38100,38100,0
20241007,163000,4188140150,38100,38100,38100,38100,0
20241007,162900,4188140150,38100,38100,38100,38100,0
20241007,162800,4188140150,38100,38100,38100,38100,0
20241007,162700,4188140150,38100,38100,38100,38100,0
20241007,162600,4188140150,38100,38100,38100,38100,0
20241007,162500,4188140150,38100,38100,38100,38100,0
20241007,162400,4188140150,38100,38100,38100,38100,0
20241007,162300,4188140150,38100,38100,38100,38100,0
20241007,162200,4188140150,38100,38100,38100,38100,0
20241007,162100,4188140150,38100,38100,38100,38100,0
20241007,162000,4188140150,38100,38100,38100,38100,0
20241007,161900,4188140150,38100,38100,38100,38100,0
20241007,161800,4188140150,38100,38100,38100,38100,0
20241007,161700,4188140150,38100,38100,38100,38100,0
20241007,161600,4188140150,38100,38100,38100,38100,0
20241007,161500,4188140150,38100,38100,38100,38100,0
20241007,161400,4188140150,38100,38100,38100,38100,0
20241007,161300,4188140150,38100,38100,38100,38100,0
20241007,161200,4188140150,38100,38100,38100,38100,0
20241007,161100,4188140150,38100,38100,38100,38100,0
20241007,161000,4188140150,38100,38100,38100,38100,0
20241007,160900,4188140150,38100,38100,38100,38100,0
20241007,160800,4188140150,38100,38100,38100,38100,0
20241007,160700,4188140150,38100,38100,38100,38100,0
20241007,160600,4188140150,38100,38100,38100,38100,0
20241007,160500,4188140150,38100,38100,38100,38100,4940
20241007,160400,4188140150,38100,38100,38100,38100,0
20241007,160300,4188140150,38100,38100,38100,38100,0
20241007,160200,4188140150,38100,38100,38100,38100,0
20241007,160100,4188140150,38100,38100,38100,38100,0
20241007,160000,4188140150,38100,38100,38100,38100,0
20241007,155900,4188140150,38100,38100,38100,38100,0
20241007,155800,4188140150,38100,38100,38100,38100,0
20241007,155700,4188140150,38100,38100,38100,38100,0
20241007,155600,4188140150,38100,38100,38100,38100,0
20241007,155500,4188140150,38100,38100,38100,38100,0
20241007,155400,4188140150,38100,38100,38100,38100,0
20241007,155300,4188140150,38100,38100,38100,38100,0
20241007,155200,4188140150,38100,38100,38100,38100,0
20241007,155100,4188140150,38100,38100,38100,38100,0
20241007,155000,4188140150,38100,38100,38100,38100,0
20241007,154900,4188140150,38100,38100,38100,38100,0
20241007,154800,4188140150,38100,38100,38100,38100,0
20241007,154700,4188140150,38100,38100,38100,38100,0
20241007,154600,4188140150,38100,38100,38100,38100,0
20241007,154500,4188140150,38100,38100,38100,38100,0
20241007,154400,4188140150,38100,38100,38100,38100,0
20241007,154300,4188140150,38100,38100,38100,38100,0
20241007,154200,4188140150,38100,38100,38100,38100,0
20241007,154100,4188140150,38100,38100,38100,38100,0
20241007,154000,4188140150,38100,38100,38100,38100,0
20241007,153900,4188140150,38100,38100,38100,38100,0
20241007,153800,4188140150,38100,38100,38100,38100,0
20241007,153700,4188140150,38100,38100,38100,38100,0
20241007,153600,4188140150,38100,38100,38100,38100,0
20241007,153500,4188140150,38100,38100,38100,38100,4940
20241007,153400,4188140150,38100,38100,38100,38100,0
20241007,153300,4188140150,38100,38100,38100,38100,0
20241007,153200,4188140150,38100,38100,38100,38100,0
20241007,153100,4188140150,38100,38100,38100,38100,0
20241007,153000,4188140150,38100,38100,38100,38100,4940
20241007,152900,3999926150,38150,38150,38150,38150,0
20241007,152800,3999926150,38150,38150,38150,38150,0
20241007,152700,3999926150,38150,38150,38150,38150,0
20241007,152600,3999926150,38150,38150,38150,38150,0
20241007,152500,3999926150,38150,38150,38150,38150,0
20241007,152400,3999926150,38150,38150,38150,38150,0
20241007,152300,3999926150,38150,38150,38150,38150,0
20241007,152200,3999926150,38150,38150,38150,38150,0
20241007,152100,3999926150,38150,38150,38150,38150,0
20241007,152000,3999926150,38150,38150,38150,38150,0
20241007,151900,3999926150,38150,38100,38150,38050,487
20241007,151800,3981378550,38050,38100,38100,38050,125
20241007,151700,3976617700,38050,38100,38100,38050,77
20241007,151600,3973684900,38100,38050,38100,38050,192
20241007,151500,3966375150,38100,38100,38100,38050,73
20241007,151400,3963594450,38100,38100,38100,38050,68
20241007,151300,3961004050,38050,38150,38150,38050,207
20241007,151200,3953113000,38150,38100,38150,38100,232
20241007,151100,3944272700,38100,38100,38150,38100,34
20241007,151000,3942976750,38100,38100,38100,38100,397
20241007,150900,3927851050,38100,38100,38100,38050,41
20241007,150800,3926289200,38100,38100,38150,38050,177
20241007,150700,3919552950,38100,38150,38150,38100,37
20241007,150600,3918143200,38150,38100,38150,38100,145
20241007,150500,3912617500,38100,38100,38150,38100,48
20241007,150400,3910788050,38100,38100,38150,38100,168
20241007,150300,3904386100,38150,38100,38150,38050,622
20241007,150200,3880692350,38100,38100,38100,38100,39
20241007,150100,3879206450,38100,38150,38150,38100,285
20241007,150000,3868346800,38100,38100,38150,38100,15
20241007,145900,3867775150,38100,38150,38150,38100,889
20241007,145800,3833904150,38150,38200,38200,38150,447
20241007,145700,3816850500,38200,38200,38200,38200,40
20241007,145600,3815322500,38200,38150,38200,38150,90
20241007,145500,3811887650,38150,38150,38200,38100,300
20241007,145400,3800445500,38150,38150,38150,38150,30
20241007,145300,3799301000,38150,38150,38150,38100,140
20241007,145200,3793961600,38150,38150,38150,38100,162
20241007,145100,3787781550,38150,38150,38200,38150,91
20241007,145000,3784309300,38150,38150,38150,38150,111
20241007,144900,3780074650,38150,38150,38200,38150,10
20241007,144800,3779693100,38200,38200,38200,38150,25
20241007,144700,3778738700,38150,38200,38200,38150,34
20241007,144600,3777441550,38200,38150,38200,38150,69
20241007,144500,3774808650,38150,38200,38200,38150,117
20241007,144400,3770345050,38150,38200,38200,38150,144
20241007,144300,3764850250,38150,38150,38200,38100,81
20241007,144200,3761759850,38150,38150,38150,38150,38
20241007,144100,3760310150,38150,38150,38150,38150,16
20241007,144000,3759699750,38150,38150,38200,38150,138
20241007,143900,3754434450,38150,38150,38150,38100,172
20241007,143800,3747874200,38150,38150,38150,38150,18
20241007,143700,3747187500,38150,38150,38150,38150,123
20241007,143600,3742495050,38150,38150,38150,38050,197
20241007,143500,3734996250,38100,38150,38150,38100,13
20241007,143400,3734500550,38150,38100,38200,38100,287
20241007,143300,3723565100,38150,38200,38200,38100,443
20241007,143200,3706665300,38200,38150,38200,38150,55
20241007,143100,3704567000,38150,38100,38200,38100,63
20241007,143000,3702163050,38100,38150,38150,38100,97
20241007,142900,3698462650,38200,38150,38200,38150,268
20241007,142800,3688237900,38150,38100,38150,38100,163
20241007,142700,3682027500,38150,38100,38150,38100,95
20241007,142600,3678407750,38150,38150,38150,38150,15
20241007,142500,3677835500,38150,38150,38150,38150,12
20241007,142400,3677377700,38150,38150,38150,38150,37
20241007,142300,3675966150,38150,38150,38150,38150,2
20241007,142200,3675889850,38150,38150,38150,38150,26
20241007,142100,3674897950,38100,38100,38150,38100,244
20241007,142000,3665600950,38100,38100,38150,38100,186
20241007,141900,3658512550,38100,38100,38150,38100,324
20241007,141800,3646168100,38100,38100,38100,38100,14
20241007,141700,3645634700,38100,38100,38100,38100,24
20241007,141600,3644720300,38100,38100,38150,38100,28
20241007,141500,3643653450,38100,38100,38100,38100,17
20241007,141400,3643005750,38100,38150,38150,38100,234
20241007,141300,3634090300,38150,38150,38150,38150,4
20241007,141200,3633937700,38150,38150,38150,38150,15
20241007,141100,3633365450,38150,38100,38150,38100,50
20241007,141000,3631458800,38100,38150,38150,38100,77
20241007,140900,3628525050,38150,38100,38150,38100,172
20241007,140800,3621971750,38150,38150,38150,38150,3
20241007,140700,3621857300,38150,38100,38150,38100,98
20241007,140600,3618121100,38100,38100,38100,38100,18
20241007,140500,3617435300,38100,38100,38100,38100,29
20241007,140400,3616330400,38100,38100,38100,38050,32
20241007,140300,3615111700,38100,38100,38100,38100,21
20241007,140200,3614311600,38100,38100,38100,38100,12
20241007,140100,3613854400,38100,38100,38100,38050,77
20241007,140000,3610921200,38100,38050,38150,38050,137
20241007,135900,3605705150,38100,38150,38150,38050,6543
20241007,135800,3356480550,38150,38150,38150,38150,12
20241007,135700,3356022750,38150,38150,38150,38150,19
20241007,135600,3355297900,38150,38150,38150,38150,9
20241007,135500,3354954550,38150,38150,38150,38150,14
20241007,135400,3354420450,38150,38150,38150,38150,16
20241007,135300,3353810050,38150,38150,38150,38150,18
20241007,135200,3353123350,38100,38150,38150,38100,1175
20241007,135100,3308300000,38200,38200,38200,38200,48
20241007,135000,3306466400,38200,38200,38200,38150,58
20241007,134900,3304253400,38200,38200,38200,38150,171
20241007,134800,3297729250,38150,38200,38200,38150,56
20241007,134700,3295592650,38200,38150,38200,38150,69
20241007,134600,3292959450,38200,38200,38200,38200,24
20241007,134500,3292042650,38200,38150,38200,38150,58
20241007,134400,3289829650,38200,38200,38200,38200,39
20241007,134300,3288339850,38200,38200,38200,38150,57
20241007,134200,3286165050,38200,38200,38200,38150,408
20241007,134100,3270599500,38150,38200,38200,38150,89
20241007,134000,3267204100,38200,38150,38200,38150,66
20241007,133900,3264685900,38200,38200,38200,38150,41
20241007,133800,3263120450,38200,38150,38200,38150,61
20241007,133700,3260792950,38150,38150,38200,38150,27
20241007,133600,3259762650,38100,38250,38250,38100,3402
20241007,133500,3129873450,38250,38250,38250,38250,44
20241007,133400,3128190450,38250,38250,38250,38200,311
20241007,133300,3116303800,38250,38250,38300,38200,435
20241007,133200,3099685550,38250,38350,38350,38250,1831
20241007,133100,3029646450,38350,38300,38350,38300,69
20241007,133000,3027003150,38350,38300,38350,38300,5
20241007,132900,3026811450,38300,38300,38300,38300,97
20241007,132800,3023096350,38350,38300,38350,38300,58
20241007,132700,3020874750,38300,38300,38300,38250,59
20241007,132600,3018617600,38250,38300,38300,38250,85
20241007,132500,3015365200,38300,38350,38350,38300,26
20241007,132400,3014369300,38300,38300,38300,38300,53
20241007,132300,3012339400,38350,38300,38350,38300,37
20241007,132200,3010921650,38300,38350,38350,38300,64
20241007,132100,3008470400,38300,38300,38300,38300,100
20241007,132000,3004640400,38300,38300,38350,38300,66
20241007,131900,3002112550,38300,38350,38350,38250,38
20241007,131800,3000658200,38300,38350,38350,38300,248
20241007,131700,2991152200,38350,38350,38350,38300,172
20241007,131600,2984561850,38300,38300,38350,38300,675
20241007,131500,2958707650,38350,38350,38350,38300,57
20241007,131400,2956524300,38300,38300,38300,38300,0
20241007,131300,2956524300,38300,38350,38350,38300,54
20241007,131200,2954455950,38350,38350,38350,38350,2
20241007,131100,2954379250,38350,38350,38350,38300,59
20241007,131000,2952119200,38350,38350,38350,38350,34
20241007,130900,2950815300,38300,38300,38350,38300,304
20241007,130800,2939171950,38300,38300,38350,38300,208
20241007,130700,2931205350,38350,38350,38350,38350,9
20241007,130600,2930860200,38350,38300,38350,38300,52
20241007,130500,2928868550,38350,38350,38350,38350,22
20241007,130400,2928024850,38350,38350,38350,38300,67
20241007,130300,2925458500,38300,38350,38350,38300,47
20241007,130200,2923656250,38300,38350,38350,38300,66
20241007,130100,2921127700,38350,38300,38350,38300,62
20241007,130000,2918752600,38350,38350,38350,38350,6
20241007,125900,2918522500,38350,38350,38350,38300,66
20241007,125800,2915993950,38350,38350,38350,38350,8
20241007,125700,2915687150,38350,38350,38350,38300,107
20241007,125600,2911586300,38350,38350,38350,38300,80
20241007,125500,2908518800,38300,38300,38350,38300,67
20241007,125400,2905951950,38350,38300,38350,38300,60
20241007,125300,2903653550,38350,38350,38350,38350,404
20241007,125200,2888160150,38350,38350,38350,38300,113
20241007,125100,2883829150,38350,38350,38350,38350,1
20241007,125000,2883790800,38350,38400,38400,38350,212
20241007,124900,2875660350,38400,38400,38400,38400,14
20241007,124800,2875122750,38350,38400,38400,38350,54
20241007,124700,2873051700,38400,38400,38400,38350,65
20241007,124600,2870558850,38350,38350,38400,38350,47
20241007,124500,2868755600,38350,38350,38350,38350,46
20241007,124400,2866991500,38350,38350,38350,38350,61
20241007,124300,2864652150,38350,38350,38350,38300,452
20241007,124200,2847318000,38350,38350,38350,38350,23
20241007,124100,2846435950,38350,38400,38400,38300,725
20241007,124000,2818634550,38400,38400,38400,38400,396
20241007,123900,2803428150,38350,38400,38400,38350,70
20241007,123800,2800742750,38350,38350,38350,38350,55
20241007,123700,2798633500,38400,38350,38400,38350,64
20241007,123600,2796176150,38350,38400,38400,38350,78
20241007,123500,2793184200,38400,38400,38400,38400,225
20241007,123400,2784544200,38350,38350,38400,38350,63
20241007,123300,2782128100,38400,38350,38400,38350,7
20241007,123200,2781859500,38350,38400,38400,38350,56
20241007,123100,2779711700,38400,38350,38400,38350,73
20241007,123000,2776911850,38350,38350,38350,38350,0
20241007,122900,2776911850,38350,38350,38350,38300,70
20241007,122800,2774229950,38350,38300,38350,38300,1183
20241007,122700,2728862300,38350,38350,38350,38300,77
20241007,122600,2725911900,38350,38350,38350,38350,4
20241007,122500,2725758500,38350,38350,38350,38300,71
20241007,122400,2723038250,38350,38300,38350,38300,72
20241007,122300,2720279600,38300,38300,38300,38300,13
20241007,122200,2719781700,38300,38350,38350,38300,366
20241007,122100,2705763600,38350,38350,38350,38300,4
20241007,122000,2705610250,38300,38350,38350,38300,55
20241007,121900,2703503550,38350,38350,38350,38350,1
20241007,121800,2703465200,38300,38350,38350,38300,56
20241007,121700,2701320200,38350,38350,38350,38350,2
20241007,121600,2701243500,38300,38300,38350,38300,107
20241007,121500,2697145150,38300,38300,38300,38300,52
20241007,121400,2695153550,38350,38350,38350,38350,7
20241007,121300,2694885100,38300,38300,38300,38300,51
20241007,121200,2692931800,38350,38300,38350,38300,7
20241007,121100,2692663500,38300,38350,38350,38300,55
20241007,121000,2690556800,38300,38300,38350,38300,192
20241007,120900,2683203050,38250,38300,38300,38250,75
20241007,120800,2680333100,38300,38250,38350,38250,422
20241007,120700,2664174900,38350,38300,38350,38250,59
20241007,120600,2661913950,38300,38300,38300,38250,102
20241007,120500,2658009900,38300,38300,38300,38250,25
20241007,120400,2657052900,38300,38300,38300,38300,22
20241007,120300,2656210300,38350,38300,38350,38300,27
20241007,120200,2655175400,38350,38300,38350,38250,92
20241007,120100,2651654100,38300,38250,38300,38250,445
20241007,120000,2634623050,38300,38300,38300,38300,48
20241007,115900,2632784650,38300,38300,38300,38250,77
20241007,115800,2629838100,38300,38350,38350,38300,559
20241007,115700,2608428300,38350,38350,38350,38300,57
20241007,115600,2606244950,38350,38300,38350,38300,720
20241007,115500,2578668600,38300,38300,38300,38250,59
20241007,115400,2576411450,38300,38250,38300,38250,54
20241007,115300,2574345850,38300,38300,38300,38250,360
20241007,115200,2560574250,38300,38300,38300,38250,145
20241007,115100,2555023300,38300,38250,38300,38250,49
20241007,115000,2553147100,38300,38300,38300,38250,70
20241007,114900,2550468700,38300,38300,38300,38300,5
20241007,114800,2550277200,38250,38300,38300,38250,57
20241007,114700,2548096650,38300,38300,38300,38300,34
20241007,114600,2546794450,38250,38300,38300,38250,62
20241007,114500,2544422500,38300,38250,38300,38250,64
20241007,114400,2541973850,38300,38300,38300,38300,9
20241007,114300,2541629150,38300,38300,38300,38300,343
20241007,114200,2528492250,38350,38350,38400,38350,33
20241007,114100,2527226600,38300,38300,38300,38300,810
20241007,114000,2496203600,38300,38350,38350,38300,2278
20241007,113900,2408949150,38350,38400,38400,38350,53
20241007,113800,2406916550,38400,38350,38400,38350,68
20241007,113700,2404307900,38350,38400,38400,38350,6
20241007,113600,2404077750,38400,38400,38400,38350,68
20241007,113500,2401469150,38350,38350,38350,38350,601
20241007,113400,2378420800,38350,38350,38350,38300,61
20241007,113300,2376084000,38350,38350,38350,38300,32
20241007,113200,2374857300,38300,38350,38350,38300,60
20241007,113100,2372558900,38350,38350,38350,38300,80
20241007,113000,2369493450,38350,38350,38350,38300,1894
20241007,112900,2296922000,38350,38350,38350,38300,86
20241007,112800,2293626500,38350,38350,38350,38350,8
20241007,112700,2293319700,38350,38350,38350,38300,65
20241007,112600,2290829500,38350,38350,38350,38350,119
20241007,112500,2286265850,38350,38350,38350,38300,74
20241007,112400,2283430550,38350,38300,38350,38300,62
20241007,112300,2281055400,38350,38350,38350,38350,238
20241007,112200,2271928100,38350,38350,38350,38300,56
20241007,112100,2269783150,38300,38300,38300,38250,259
20241007,112000,2259873950,38300,38300,38350,38250,218
20241007,111900,2251527050,38300,38300,38350,38250,381
20241007,111800,2236934750,38350,38350,38350,38300,424
20241007,111700,2220695350,38350,38350,38350,38350,16
20241007,111600,2220081750,38350,38350,38350,38300,58
20241007,111500,2217860000,38350,38300,38350,38300,66
20241007,111400,2215331500,38350,38350,38350,38350,79
20241007,111300,2212301850,38350,38300,38350,38300,202
20241007,111200,2204557700,38350,38300,38350,38300,574
20241007,111100,2182557250,38350,38350,38350,38300,56
20241007,111000,2180412250,38350,38400,38400,38350,354
20241007,110900,2166833850,38400,38350,38400,38350,107
20241007,110800,2162729800,38350,38350,38350,38350,43
20241007,110700,2161080750,38400,38400,38400,38400,31
20241007,110600,2159890350,38400,38300,38400,38300,1420
20241007,110500,2105405050,38300,38350,38350,38300,1288
20241007,110400,2056073700,38350,38350,38350,38300,89
20241007,110300,2052663150,38350,38350,38350,38350,47
20241007,110200,2050860700,38350,38300,38350,38300,78
20241007,110100,2047872450,38300,38350,38350,38300,500
20241007,110000,2028715250,38350,38400,38400,38350,465
20241007,105900,2010867700,38350,38400,38400,38350,461
20241007,105800,1993187150,38400,38400,38400,38400,1
20241007,105700,1993148750,38350,38400,38400,38350,56
20241007,105600,1991000950,38400,38350,38400,38350,131
20241007,105500,1985976950,38350,38300,38350,38300,71
20241007,105400,1983256700,38350,38350,38350,38350,161
20241007,105300,1977082350,38300,38350,38350,38300,620
20241007,105200,1953309200,38350,38350,38350,38350,6
20241007,105100,1953079100,38350,38350,38350,38350,33
20241007,105000,1951813550,38350,38300,38350,38300,31
20241007,104900,1950624750,38350,38350,38350,38350,13
20241007,104800,1950126200,38350,38350,38350,38350,2
20241007,104700,1950049500,38350,38400,38400,38350,161
20241007,104600,1943873000,38400,38350,38400,38300,2051
20241007,104500,1865240900,38300,38300,38350,38300,150
20241007,104400,1859493550,38300,38350,38350,38300,204
20241007,104300,1851670950,38350,38350,38350,38350,21
20241007,104200,1850865600,38350,38350,38350,38350,75
20241007,104100,1847989350,38350,38350,38350,38350,11
20241007,104000,1847567500,38300,38350,38350,38300,184
20241007,103900,1840512900,38350,38350,38350,38350,11
20241007,103800,1840091050,38350,38350,38350,38350,4
20241007,103700,1839937650,38300,38300,38300,38300,31
20241007,103600,1838750350,38350,38350,38350,38350,3
20241007,103500,1838635300,38350,38350,38350,38350,0
20241007,103400,1838635300,38350,38350,38350,38350,103
20241007,103300,1834685250,38350,38300,38400,38300,130
20241007,103200,1829699250,38350,38300,38350,38300,151
20241007,103100,1823913400,38350,38350,38350,38350,14
20241007,103000,1823376500,38300,38350,38400,38300,120
20241007,102900,1818776100,38350,38400,38400,38350,396
20241007,102800,1803588000,38400,38350,38400,38350,444
20241007,102700,1786550450,38350,38350,38350,38350,607
20241007,102600,1763272000,38350,38300,38350,38300,5
20241007,102500,1763080300,38300,38350,38350,38300,7
20241007,102400,1762812050,38350,38350,38350,38350,0
20241007,102300,1762812050,38350,38350,38350,38350,3
20241007,102200,1762697000,38300,38300,38300,38300,25
20241007,102100,1761739500,38300,38300,38350,38300,100
20241007,102000,1757909300,38300,38300,38350,38300,34
20241007,101900,1756606750,38300,38250,38300,38250,72
20241007,101800,1753849900,38300,38400,38400,38300,101
20241007,101700,1749981500,38350,38200,38350,38200,1939
20241007,101600,1675807450,38150,38100,38150,38100,800
20241007,101500,1645305050,38100,38100,38100,38100,36
20241007,101400,1643933450,38100,38050,38100,38050,301
20241007,101300,1632469850,38100,38050,38100,38050,742
20241007,101200,1604209900,38050,38050,38050,38050,28
20241007,101100,1603144500,38050,38100,38100,38050,131
20241007,101000,1598154100,38000,38050,38050,38000,51
20241007,100900,1596214950,38100,38100,38100,38050,141
20241007,100800,1590849200,38100,38100,38100,38100,3
20241007,100700,1590734900,38050,38050,38050,38000,504
20241007,100600,1571557950,38050,38050,38050,38050,14
20241007,100500,1571025250,38050,38000,38050,38000,68
20241007,100400,1568439600,38050,38000,38050,37950,898
20241007,100300,1534298100,38000,38000,38000,38000,11
20241007,100200,1533880100,37950,37950,37950,37950,155
20241007,100100,1527997850,37950,37950,37950,37950,12
20241007,100000,1527542450,37950,37850,37950,37850,130
20241007,095900,1522614550,37900,37800,37900,37750,232
20241007,095800,1513848700,37900,37950,37950,37800,3837
20241007,095700,1368724950,37900,38000,38000,37900,3250
20241007,095600,1245464850,38000,37950,38050,37950,295
20241007,095500,1234268900,37950,38050,38100,37950,1718
20241007,095400,1168990600,38100,38100,38100,38050,22
20241007,095300,1168152700,38100,38100,38100,38050,530
20241007,095200,1147975250,38100,38150,38150,38000,493
20241007,095100,1129212900,38150,38150,38150,38050,663
20241007,095000,1103970450,38150,38150,38150,38100,829
20241007,094900,1072352800,38150,38150,38200,38100,778
20241007,094800,1042672600,38150,38100,38150,38050,1199
20241007,094700,996955400,38050,38100,38100,38050,645
20241007,094600,972404200,38150,38150,38150,38150,20
20241007,094500,971641200,38150,38150,38150,38150,44
20241007,094400,969962600,38150,38150,38150,38100,456
20241007,094300,952573500,38150,38150,38150,38150,16
20241007,094200,951963100,38150,38150,38150,38150,64
20241007,094100,949521500,38150,38100,38150,38100,30
20241007,094000,948377300,38150,38150,38150,38150,101
20241007,093900,944524150,38100,38150,38150,38100,77
20241007,093800,941589200,38150,38150,38150,38100,17
20241007,093700,940940850,38150,38100,38150,38050,804
20241007,093600,910308200,38100,38100,38100,38100,11
20241007,093500,909889100,38100,38100,38100,38100,16
20241007,093400,909279500,38100,38050,38100,38000,1514
20241007,093300,851714050,38050,38100,38150,38050,2381
20241007,093200,761033500,38100,38100,38150,38100,1352
20241007,093100,709522200,38100,38000,38100,38000,1247
20241007,093000,662085050,38000,38000,38050,38000,642
20241007,092900,637683850,38000,37900,38000,37900,754
20241007,092800,609071900,37950,37900,37950,37900,93
20241007,092700,605546500,37900,37900,37900,37900,217
20241007,092600,597322200,37900,37950,37950,37850,731
20241007,092500,569617300,37950,37950,37950,37950,33
20241007,092400,568364950,37900,37850,37900,37850,700
20241007,092300,541835950,37850,37900,37900,37850,211
20241007,092200,533847950,37900,37900,37900,37850,241
20241007,092100,524714800,37900,37850,37900,37800,17
20241007,092000,524070750,37850,37900,37900,37850,562
20241007,091900,502798850,37900,37950,37950,37900,1310
20241007,091800,453149800,37950,37850,37950,37850,390
20241007,091700,438367950,37850,37900,37900,37850,400
20241007,091600,423226400,37900,37900,37900,37850,167
20241007,091500,416898500,37900,37950,37950,37900,228
20241007,091400,408254400,37900,37950,37950,37900,1417
20241007,091300,354530850,37950,37950,38000,37950,180
20241007,091200,347699150,37950,37900,37950,37900,165
20241007,091100,341441750,37900,37950,37950,37850,275
20241007,091000,331018700,37950,38050,38050,37950,297
20241007,090900,319742200,38050,38050,38050,38000,318
20241007,090800,307653150,38050,38050,38050,38050,24
20241007,090700,306739950,38050,37900,38050,37850,1198
20241007,090600,261228450,37850,37900,37900,37800,768
20241007,090500,232174600,37850,37900,37950,37850,979
20241007,090400,195076450,37900,37850,37900,37850,492
20241007,090300,176448200,37950,37900,38050,37900,139
20241007,090200,171173700,37900,38200,38200,37900,2012
20241007,090100,94664100,38200,38100,38200,37950,776
20241007,090000,65106150,38100,37950,38100,37900,1715