stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191200,15246600900,28450,28450,28450,28450,13401
20231024,191100,15246600900,28450,28450,28450,28450,0
20231024,191000,15246600900,28450,28450,28450,28450,0
20231024,190900,15246600900,28450,28450,28450,28450,0
20231024,190800,15246600900,28450,28450,28450,28450,0
20231024,190700,15246600900,28450,28450,28450,28450,0
20231024,190600,15246600900,28450,28450,28450,28450,0
20231024,190500,15246600900,28450,28450,28450,28450,0
20231024,190400,15246600900,28450,28450,28450,28450,0
20231024,190300,15246600900,28450,28450,28450,28450,0
20231024,190200,15246600900,28450,28450,28450,28450,0
20231024,190100,15246600900,28450,28450,28450,28450,0
20231024,190000,15246600900,28450,28450,28450,28450,0
20231024,185900,15246600900,28450,28450,28450,28450,0
20231024,185800,15246600900,28450,28450,28450,28450,0
20231024,185700,15246600900,28450,28450,28450,28450,0
20231024,185600,15246600900,28450,28450,28450,28450,0
20231024,185500,15246600900,28450,28450,28450,28450,0
20231024,185400,15246600900,28450,28450,28450,28450,0
20231024,185300,15246600900,28450,28450,28450,28450,0
20231024,185200,15246600900,28450,28450,28450,28450,0
20231024,185100,15246600900,28450,28450,28450,28450,0
20231024,185000,15246600900,28450,28450,28450,28450,0
20231024,184900,15246600900,28450,28450,28450,28450,0
20231024,184800,15246600900,28450,28450,28450,28450,0
20231024,184700,15246600900,28450,28450,28450,28450,0
20231024,184600,15246600900,28450,28450,28450,28450,0
20231024,184500,15246600900,28450,28450,28450,28450,0
20231024,184400,15246600900,28450,28450,28450,28450,0
20231024,184300,15246600900,28450,28450,28450,28450,0
20231024,184200,15246600900,28450,28450,28450,28450,13401
20231024,184100,15246600900,28450,28450,28450,28450,0
20231024,184000,15246600900,28450,28450,28450,28450,0
20231024,183900,15246600900,28450,28450,28450,28450,0
20231024,183800,15246600900,28450,28450,28450,28450,0
20231024,183700,15246600900,28450,28450,28450,28450,0
20231024,183600,15246600900,28450,28450,28450,28450,0
20231024,183500,15246600900,28450,28450,28450,28450,0
20231024,183400,15246600900,28450,28450,28450,28450,0
20231024,183300,15246600900,28450,28450,28450,28450,0
20231024,183200,15246600900,28450,28450,28450,28450,0
20231024,183100,15246600900,28450,28450,28450,28450,0
20231024,183000,15246600900,28450,28450,28450,28450,0
20231024,182900,15246600900,28450,28450,28450,28450,0
20231024,182800,15246600900,28450,28450,28450,28450,0
20231024,182700,15246600900,28450,28450,28450,28450,0
20231024,182600,15246600900,28450,28450,28450,28450,0
20231024,182500,15246600900,28450,28450,28450,28450,0
20231024,182400,15246600900,28450,28450,28450,28450,0
20231024,182300,15246600900,28450,28450,28450,28450,0
20231024,182200,15246600900,28450,28450,28450,28450,0
20231024,182100,15246600900,28450,28450,28450,28450,0
20231024,182000,15246600900,28450,28450,28450,28450,0
20231024,181900,15246600900,28450,28450,28450,28450,0
20231024,181800,15246600900,28450,28450,28450,28450,0
20231024,181700,15246600900,28450,28450,28450,28450,0
20231024,181600,15246600900,28450,28450,28450,28450,0
20231024,181500,15246600900,28450,28450,28450,28450,0
20231024,181400,15246600900,28450,28450,28450,28450,0
20231024,181300,15246600900,28450,28450,28450,28450,0
20231024,181200,15246600900,28450,28450,28450,28450,13401
20231024,181100,15246600900,28450,28450,28450,28450,0
20231024,181000,15246600900,28450,28450,28450,28450,0
20231024,180900,15246600900,28450,28450,28450,28450,0
20231024,180800,15246600900,28450,28450,28450,28450,0
20231024,180700,15246600900,28450,28450,28450,28450,0
20231024,180600,15246600900,28450,28450,28450,28450,0
20231024,180500,15246600900,28450,28450,28450,28450,0
20231024,180400,15246600900,28450,28450,28450,28450,0
20231024,180300,15246600900,28450,28450,28450,28450,0
20231024,180200,15246600900,28450,28450,28450,28450,0
20231024,180100,15246600900,28450,28450,28450,28450,0
20231024,180000,15246600900,28450,28450,28450,28450,0
20231024,175900,15246600900,28450,28450,28450,28450,0
20231024,175800,15246600900,28450,28450,28450,28450,0
20231024,175700,15246600900,28450,28450,28450,28450,0
20231024,175600,15246600900,28450,28450,28450,28450,0
20231024,175500,15246600900,28450,28450,28450,28450,0
20231024,175400,15246600900,28450,28450,28450,28450,0
20231024,175300,15246600900,28450,28450,28450,28450,0
20231024,175200,15246600900,28450,28450,28450,28450,0
20231024,175100,15246600900,28450,28450,28450,28450,0
20231024,175000,15246600900,28450,28450,28450,28450,0
20231024,174900,15246600900,28450,28450,28450,28450,0
20231024,174800,15246600900,28450,28450,28450,28450,0
20231024,174700,15246600900,28450,28450,28450,28450,0
20231024,174600,15246600900,28450,28450,28450,28450,0
20231024,174500,15246600900,28450,28450,28450,28450,0
20231024,174400,15246600900,28450,28450,28450,28450,0
20231024,174300,15246600900,28450,28450,28450,28450,0
20231024,174200,15246600900,28450,28450,28450,28450,13401
20231024,174100,15246600900,28450,28450,28450,28450,0
20231024,174000,15246600900,28450,28450,28450,28450,0
20231024,173900,15246600900,28450,28450,28450,28450,0
20231024,173800,15246600900,28450,28450,28450,28450,0
20231024,173700,15246600900,28450,28450,28450,28450,0
20231024,173600,15246600900,28450,28450,28450,28450,0
20231024,173500,15246600900,28450,28450,28450,28450,0
20231024,173400,15246600900,28450,28450,28450,28450,0
20231024,173300,15246600900,28450,28450,28450,28450,0
20231024,173200,15246600900,28450,28450,28450,28450,0
20231024,173100,15246600900,28450,28450,28450,28450,0
20231024,173000,15246600900,28450,28450,28450,28450,0
20231024,172900,15246600900,28450,28450,28450,28450,0
20231024,172800,15246600900,28450,28450,28450,28450,0
20231024,172700,15246600900,28450,28450,28450,28450,0
20231024,172600,15246600900,28450,28450,28450,28450,0
20231024,172500,15246600900,28450,28450,28450,28450,0
20231024,172400,15246600900,28450,28450,28450,28450,0
20231024,172300,15246600900,28450,28450,28450,28450,0
20231024,172200,15246600900,28450,28450,28450,28450,0
20231024,172100,15246600900,28450,28450,28450,28450,0
20231024,172000,15246600900,28450,28450,28450,28450,0
20231024,171900,15246600900,28450,28450,28450,28450,0
20231024,171800,15246600900,28450,28450,28450,28450,0
20231024,171700,15246600900,28450,28450,28450,28450,0
20231024,171600,15246600900,28450,28450,28450,28450,0
20231024,171500,15246600900,28450,28450,28450,28450,0
20231024,171400,15246600900,28450,28450,28450,28450,0
20231024,171300,15246600900,28450,28450,28450,28450,0
20231024,171200,15246600900,28450,28450,28450,28450,13401
20231024,171100,15246600900,28450,28450,28450,28450,0
20231024,171000,15246600900,28450,28450,28450,28450,0
20231024,170900,15246600900,28450,28450,28450,28450,0
20231024,170800,15246600900,28450,28450,28450,28450,0
20231024,170700,15246600900,28450,28450,28450,28450,0
20231024,170600,15246600900,28450,28450,28450,28450,0
20231024,170500,15246600900,28450,28450,28450,28450,0
20231024,170400,15246600900,28450,28450,28450,28450,0
20231024,170300,15246600900,28450,28450,28450,28450,0
20231024,170200,15246600900,28450,28450,28450,28450,0
20231024,170100,15246600900,28450,28450,28450,28450,0
20231024,170000,15246600900,28450,28450,28450,28450,0
20231024,165900,15246600900,28450,28450,28450,28450,0
20231024,165800,15246600900,28450,28450,28450,28450,0
20231024,165700,15246600900,28450,28450,28450,28450,0
20231024,165600,15246600900,28450,28450,28450,28450,0
20231024,165500,15246600900,28450,28450,28450,28450,0
20231024,165400,15246600900,28450,28450,28450,28450,0
20231024,165300,15246600900,28450,28450,28450,28450,0
20231024,165200,15246600900,28450,28450,28450,28450,0
20231024,165100,15246600900,28450,28450,28450,28450,0
20231024,165000,15246600900,28450,28450,28450,28450,0
20231024,164900,15246600900,28450,28450,28450,28450,0
20231024,164800,15246600900,28450,28450,28450,28450,0
20231024,164700,15246600900,28450,28450,28450,28450,0
20231024,164600,15246600900,28450,28450,28450,28450,0
20231024,164500,15246600900,28450,28450,28450,28450,0
20231024,164400,15246600900,28450,28450,28450,28450,0
20231024,164300,15246600900,28450,28450,28450,28450,0
20231024,164200,15246600900,28450,28450,28450,28450,13401
20231024,164100,15246600900,28450,28450,28450,28450,0
20231024,164000,15246600900,28450,28450,28450,28450,0
20231024,163900,15246600900,28450,28450,28450,28450,0
20231024,163800,15246600900,28450,28450,28450,28450,0
20231024,163700,15246600900,28450,28450,28450,28450,0
20231024,163600,15246600900,28450,28450,28450,28450,0
20231024,163500,15246600900,28450,28450,28450,28450,0
20231024,163400,15246600900,28450,28450,28450,28450,0
20231024,163300,15246600900,28450,28450,28450,28450,0
20231024,163200,15246600900,28450,28450,28450,28450,0
20231024,163100,15246600900,28450,28450,28450,28450,0
20231024,163000,15246600900,28450,28450,28450,28450,0
20231024,162900,15246600900,28450,28450,28450,28450,0
20231024,162800,15246600900,28450,28450,28450,28450,0
20231024,162700,15246600900,28450,28450,28450,28450,0
20231024,162600,15246600900,28450,28450,28450,28450,0
20231024,162500,15246600900,28450,28450,28450,28450,0
20231024,162400,15246600900,28450,28450,28450,28450,0
20231024,162300,15246600900,28450,28450,28450,28450,0
20231024,162200,15246600900,28450,28450,28450,28450,0
20231024,162100,15246600900,28450,28450,28450,28450,0
20231024,162000,15246600900,28450,28450,28450,28450,0
20231024,161900,15246600900,28450,28450,28450,28450,0
20231024,161800,15246600900,28450,28450,28450,28450,0
20231024,161700,15246600900,28450,28450,28450,28450,0
20231024,161600,15246600900,28450,28450,28450,28450,0
20231024,161500,15246600900,28450,28450,28450,28450,0
20231024,161400,15246600900,28450,28450,28450,28450,0
20231024,161300,15246600900,28450,28450,28450,28450,0
20231024,161200,15246600900,28450,28450,28450,28450,13401
20231024,161100,15246600900,28450,28450,28450,28450,0
20231024,161000,15246600900,28450,28450,28450,28450,0
20231024,160900,15246600900,28450,28450,28450,28450,0
20231024,160800,15246600900,28450,28450,28450,28450,0
20231024,160700,15246600900,28450,28450,28450,28450,0
20231024,160600,15246600900,28450,28450,28450,28450,0
20231024,160500,15246600900,28450,28450,28450,28450,0
20231024,160400,15246600900,28450,28450,28450,28450,0
20231024,160300,15246600900,28450,28450,28450,28450,0
20231024,160200,15246600900,28450,28450,28450,28450,0
20231024,160100,15246600900,28450,28450,28450,28450,0
20231024,160000,15246600900,28450,28450,28450,28450,0
20231024,155900,15246600900,28450,28450,28450,28450,0
20231024,155800,15246600900,28450,28450,28450,28450,0
20231024,155700,15246600900,28450,28450,28450,28450,0
20231024,155600,15246600900,28450,28450,28450,28450,0
20231024,155500,15246600900,28450,28450,28450,28450,0
20231024,155400,15246600900,28450,28450,28450,28450,0
20231024,155300,15246600900,28450,28450,28450,28450,0
20231024,155200,15246600900,28450,28450,28450,28450,0
20231024,155100,15246600900,28450,28450,28450,28450,0
20231024,155000,15246600900,28450,28450,28450,28450,0
20231024,154900,15246600900,28450,28450,28450,28450,0
20231024,154800,15246600900,28450,28450,28450,28450,0
20231024,154700,15246600900,28450,28450,28450,28450,0
20231024,154600,15246600900,28450,28450,28450,28450,0
20231024,154500,15246600900,28450,28450,28450,28450,0
20231024,154400,15246600900,28450,28450,28450,28450,0
20231024,154300,15246600900,28450,28450,28450,28450,0
20231024,154200,15246600900,28450,28450,28450,28450,13401
20231024,154100,15246600900,28450,28450,28450,28450,0
20231024,154000,15246600900,28450,28450,28450,28450,0
20231024,153900,15246600900,28450,28450,28450,28450,0
20231024,153800,15246600900,28450,28450,28450,28450,0
20231024,153700,15246600900,28450,28450,28450,28450,0
20231024,153600,15246600900,28450,28450,28450,28450,0
20231024,153500,15246600900,28450,28450,28450,28450,0
20231024,153400,15246600900,28450,28450,28450,28450,0
20231024,153300,15246600900,28450,28450,28450,28450,0
20231024,153200,15246600900,28450,28450,28450,28450,0
20231024,153100,15246600900,28450,28450,28450,28450,0
20231024,153000,15246600900,28450,28450,28450,28450,13401
20231024,152900,14865342450,28400,28400,28400,28400,0
20231024,152800,14865342450,28400,28400,28400,28400,0
20231024,152700,14865342450,28400,28400,28400,28400,0
20231024,152600,14865342450,28400,28400,28400,28400,0
20231024,152500,14865342450,28400,28400,28400,28400,0
20231024,152400,14865342450,28400,28400,28400,28400,0
20231024,152300,14865342450,28400,28400,28400,28400,0
20231024,152200,14865342450,28400,28400,28400,28400,0
20231024,152100,14865342450,28400,28400,28400,28400,0
20231024,152000,14865342450,28400,28400,28400,28400,0
20231024,151900,14865342450,28400,28400,28400,28300,2932
20231024,151800,14782154250,28350,28400,28400,28350,1339
20231024,151700,14744174750,28400,28400,28400,28350,1349
20231024,151600,14705871900,28350,28300,28400,28300,6652
20231024,151500,14517417800,28300,28250,28300,28250,1065
20231024,151400,14487320550,28250,28200,28300,28200,1601
20231024,151300,14442069450,28250,28200,28250,28200,1542
20231024,151200,14398521550,28200,28200,28250,28200,252
20231024,151100,14391410650,28150,28200,28250,28150,1156
20231024,151000,14358811450,28150,28100,28200,28100,952
20231024,150900,14332038150,28100,28150,28200,28100,1823
20231024,150800,14280748850,28150,28150,28200,28100,1108
20231024,150700,14249589150,28150,28150,28200,28150,1317
20231024,150600,14212507100,28150,28100,28250,28050,3564
20231024,150500,14112258750,28100,28150,28150,28100,1393
20231024,150400,14073104550,28100,28150,28200,28100,1209
20231024,150300,14039089650,28150,28100,28150,28050,1776
20231024,150200,13989151000,28100,28050,28100,28000,1685
20231024,150100,13941893400,28050,28000,28100,28000,1229
20231024,150000,13907411700,28000,28000,28050,28000,2234
20231024,145900,13844839950,27950,28000,28050,27950,1917
20231024,145800,13791158950,28050,28000,28050,28000,2174
20231024,145700,13730266300,28000,28100,28100,28000,3944
20231024,145600,13619649800,28050,28100,28150,28050,3454
20231024,145500,13522653300,28100,28150,28150,28100,3980
20231024,145400,13410803000,28100,28100,28200,28100,1405
20231024,145300,13371265500,28100,28100,28200,28100,2206
20231024,145200,13309192750,28100,28100,28200,28100,4272
20231024,145100,13189069550,28150,28200,28250,28100,3586
20231024,145000,13088117400,28250,28300,28300,28200,1100
20231024,144900,13057064450,28300,28250,28300,28200,1926
20231024,144800,13002645400,28200,28200,28300,28150,1591
20231024,144700,12957771400,28200,28200,28250,28200,1223
20231024,144600,12923265100,28200,28200,28250,28150,1701
20231024,144500,12875288450,28200,28200,28200,28150,1165
20231024,144400,12842470600,28150,28250,28250,28150,2909
20231024,144300,12760443300,28200,28200,28300,28200,2356
20231024,144200,12693926350,28200,28300,28350,28200,7198
20231024,144100,12490423350,28300,28350,28400,28300,1800
20231024,144000,12439412500,28350,28300,28400,28300,1487
20231024,143900,12397269100,28350,28250,28350,28250,2113
20231024,143800,12337413150,28250,28350,28350,28250,1115
20231024,143700,12305886100,28350,28300,28350,28250,2086
20231024,143600,12246823200,28250,28250,28300,28250,1244
20231024,143500,12211657550,28250,28300,28300,28250,809
20231024,143400,12188796500,28300,28350,28350,28250,1168
20231024,143300,12155733650,28350,28350,28400,28300,858
20231024,143200,12131412550,28350,28350,28400,28300,883
20231024,143100,12106373650,28400,28400,28500,28400,2622
20231024,143000,12031712550,28450,28500,28500,28400,5055
20231024,142900,11887857300,28500,28450,28500,28450,1693
20231024,142800,11839645950,28500,28500,28500,28450,2528
20231024,142700,11767627950,28500,28400,28500,28400,3056
20231024,142600,11680717800,28400,28450,28500,28400,1644
20231024,142500,11633938650,28450,28450,28500,28450,1474
20231024,142400,11591984900,28500,28400,28500,28400,5033
20231024,142300,11448740550,28400,28400,28450,28400,1248
20231024,142200,11413260300,28400,28300,28450,28250,8150
20231024,142100,11181997500,28250,28250,28300,28250,804
20231024,142000,11159276850,28300,28250,28350,28250,1067
20231024,141900,11129099250,28300,28250,28300,28250,789
20231024,141800,11106786950,28250,28300,28300,28250,794
20231024,141700,11084331500,28300,28300,28300,28200,812
20231024,141600,11061381150,28300,28250,28300,28250,1382
20231024,141500,11022286100,28200,28300,28300,28200,830
20231024,141400,10998832800,28300,28250,28300,28250,339
20231024,141300,10989246000,28200,28300,28300,28200,488
20231024,141200,10975454300,28200,28250,28350,28200,3183
20231024,141100,10885446100,28200,28150,28200,28150,741
20231024,141000,10864557600,28200,28200,28200,28150,759
20231024,140900,10843186700,28250,28250,28250,28200,570
20231024,140800,10827107350,28250,28250,28250,28200,1014
20231024,140700,10798467800,28250,28250,28250,28200,661
20231024,140600,10779817950,28250,28200,28250,28200,1058
20231024,140500,10749977500,28200,28200,28250,28200,999
20231024,140400,10721763900,28250,28250,28250,28200,1018
20231024,140300,10693046500,28200,28250,28250,28200,432
20231024,140200,10680855200,28200,28150,28250,28150,1862
20231024,140100,10628337450,28150,28200,28200,28150,626
20231024,140000,10610705550,28200,28150,28200,28150,302
20231024,135900,10602196050,28150,28200,28200,28150,544
20231024,135800,10586869000,28150,28200,28250,28150,792
20231024,135700,10564537200,28200,28250,28250,28150,399
20231024,135600,10553283300,28200,28150,28200,28150,1119
20231024,135500,10521766100,28150,28150,28200,28150,515
20231024,135400,10507262450,28200,28150,28200,28150,376
20231024,135300,10496671600,28200,28150,28200,28150,776
20231024,135200,10474814100,28150,28150,28250,28150,253
20231024,135100,10467681650,28150,28200,28250,28150,757
20231024,135000,10446333600,28250,28200,28250,28200,386
20231024,134900,10435432450,28200,28150,28250,28150,1082
20231024,134800,10404913150,28150,28100,28150,28100,513
20231024,134700,10390478950,28100,28150,28150,28100,249
20231024,134600,10383476550,28150,28150,28150,28150,209
20231024,134500,10377593200,28150,28150,28150,28100,232
20231024,134400,10371064150,28200,28200,28200,28150,262
20231024,134300,10363686250,28200,28200,28200,28100,629
20231024,134200,10345962150,28200,28150,28200,28100,667
20231024,134100,10327183950,28150,28200,28250,28150,1229
20231024,134000,10292529650,28200,28200,28250,28150,336
20231024,133900,10283060950,28200,28200,28200,28200,251
20231024,133800,10275982750,28200,28200,28200,28150,294
20231024,133700,10267704100,28200,28200,28200,28150,295
20231024,133600,10259391950,28200,28200,28200,28150,575
20231024,133500,10243195500,28200,28200,28200,28150,301
20231024,133400,10234713100,28200,28150,28200,28150,301
20231024,133300,10226226850,28150,28150,28200,28100,434
20231024,133200,10214004100,28150,28200,28250,28150,499
20231024,133100,10199928450,28250,28250,28250,28200,351
20231024,133000,10190023750,28250,28200,28250,28200,485
20231024,132900,10176338350,28200,28250,28250,28200,378
20231024,132800,10165668450,28250,28250,28250,28250,150
20231024,132700,10161430950,28250,28250,28250,28200,594
20231024,132600,10144661750,28250,28200,28250,28200,216
20231024,132500,10138567600,28200,28200,28200,28200,175
20231024,132400,10133632600,28250,28150,28250,28150,529
20231024,132300,10118716050,28150,28150,28200,28150,195
20231024,132200,10113221350,28150,28100,28200,28100,636
20231024,132100,10095331900,28150,28100,28150,28100,111
20231024,132000,10092207350,28100,28150,28150,28100,428
20231024,131900,10080172050,28150,28200,28200,28100,272
20231024,131800,10072515850,28200,28150,28200,28150,153
20231024,131700,10068206400,28200,28200,28200,28150,246
20231024,131600,10061271000,28200,28200,28250,28200,240
20231024,131500,10054500500,28200,28150,28250,28150,394
20231024,131400,10043395150,28150,28150,28200,28150,963
20231024,131300,10016278900,28150,28150,28150,28100,267
20231024,131200,10008765450,28150,28100,28150,28100,340
20231024,131100,9999206000,28100,28050,28150,28050,423
20231024,131000,9987314450,28050,28100,28150,28050,417
20231024,130900,9975592650,28100,28050,28100,28050,395
20231024,130800,9964493250,28050,28100,28100,28050,546
20231024,130700,9949162950,28100,28150,28150,28050,1921
20231024,130600,9895171700,28250,28250,28250,28150,1988
20231024,130500,9839076050,28250,28250,28350,28250,459
20231024,130400,9826095750,28300,28300,28350,28300,451
20231024,130300,9813329650,28300,28250,28300,28250,1039
20231024,130200,9783931450,28250,28300,28350,28250,1323
20231024,130100,9746489900,28300,28200,28300,28200,169
20231024,130000,9741710450,28200,28250,28250,28150,776
20231024,125900,9719822150,28250,28250,28250,28200,573
20231024,125800,9703649100,28250,28200,28250,28150,545
20231024,125700,9688269900,28200,28200,28250,28150,584
20231024,125600,9671807000,28250,28200,28250,28200,465
20231024,125500,9658679300,28200,28200,28250,28150,1337
20231024,125400,9620992750,28200,28250,28250,28200,338
20231024,125300,9611448550,28250,28250,28300,28200,657
20231024,125200,9592885400,28250,28250,28300,28250,299
20231024,125100,9584429550,28300,28250,28300,28250,771
20231024,125000,9562635000,28250,28250,28300,28250,363
20231024,124900,9552374250,28300,28350,28350,28250,918
20231024,124800,9526411050,28350,28350,28350,28300,268
20231024,124700,9518816800,28350,28300,28350,28300,362
20231024,124600,9508562500,28300,28250,28300,28200,814
20231024,124500,9485541000,28250,28300,28350,28250,769
20231024,124400,9463765150,28350,28300,28350,28250,593
20231024,124300,9446991000,28300,28250,28300,28250,325
20231024,124200,9437798550,28250,28300,28350,28250,934
20231024,124100,9411364450,28300,28250,28350,28250,3912
20231024,124000,9300730900,28250,28200,28300,28200,600
20231024,123900,9283780300,28200,28200,28250,28200,1396
20231024,123800,9244370400,28150,28200,28250,28150,1502
20231024,123700,9201950800,28200,28200,28250,28150,1000
20231024,123600,9173760650,28200,28100,28200,28100,494
20231024,123500,9159849600,28150,28200,28200,28100,527
20231024,123400,9145014900,28200,28150,28200,28150,180
20231024,123300,9139947850,28150,28150,28200,28150,457
20231024,123200,9127078300,28150,28150,28200,28150,241
20231024,123100,9120291100,28150,28150,28200,28100,266
20231024,123000,9112797100,28150,28150,28150,28050,459
20231024,122900,9099898500,28200,28150,28200,28150,618
20231024,122800,9082484800,28150,28200,28200,28150,270
20231024,122700,9074875700,28200,28200,28250,28200,350
20231024,122600,9064993200,28200,28250,28250,28200,501
20231024,122500,9050862350,28250,28250,28250,28200,333
20231024,122400,9041460250,28250,28200,28250,28200,383
20231024,122300,9030647450,28200,28200,28250,28200,425
20231024,122200,9018653850,28200,28150,28250,28100,1426
20231024,122100,8978439850,28150,28100,28150,28100,982
20231024,122000,8950800300,28100,28150,28150,28100,224
20231024,121900,8944503400,28150,28150,28150,28050,395
20231024,121800,8933396850,28150,28100,28150,28100,213
20231024,121700,8927402650,28100,28100,28150,28100,349
20231024,121600,8917588100,28100,28150,28150,28100,192
20231024,121500,8912184200,28150,28050,28150,28050,231
20231024,121400,8905688350,28050,28150,28150,28050,507
20231024,121300,8891443150,28150,28100,28150,28050,1388
20231024,121200,8852393900,28100,28050,28100,28050,624
20231024,121100,8834868550,28050,28100,28100,28050,185
20231024,121000,8829676200,28100,28100,28100,28050,553
20231024,120900,8814142900,28100,28050,28100,28050,331
20231024,120800,8804842050,28050,28000,28050,28000,369
20231024,120700,8794494050,28000,28000,28050,28000,3267
20231024,120600,8703015950,28000,28000,28000,28000,222
20231024,120500,8696799950,27950,27950,28000,27950,225
20231024,120400,8690508700,27950,27950,28000,27950,259
20231024,120300,8683262300,27950,27950,27950,27900,168
20231024,120200,8678567650,27950,28000,28000,27900,363
20231024,120100,8668422100,28000,27950,28000,27950,166
20231024,120000,8663779750,28000,27950,28000,27950,1530
20231024,115900,8620952250,27950,27900,27950,27900,218
20231024,115800,8614863900,27900,27950,27950,27900,386
20231024,115700,8604078500,27950,27950,27950,27950,201
20231024,115600,8598460550,27950,28000,28050,27950,570
20231024,115500,8582502700,28000,28050,28050,28000,346
20231024,115400,8572800350,28100,28050,28100,28050,364
20231024,115300,8562581800,28050,28100,28100,28050,375
20231024,115200,8552051250,28100,28050,28100,28050,345
20231024,115100,8542363900,28100,28100,28100,28050,256
20231024,115000,8535171850,28100,28050,28100,28000,332
20231024,114900,8525854050,28050,28100,28100,28050,219
20231024,114800,8519704350,28100,28100,28100,28050,429
20231024,114700,8507657300,28100,28050,28100,28050,310
20231024,114600,8498953200,28100,28100,28100,28050,378
20231024,114500,8488334050,28050,28100,28100,28050,319
20231024,114400,8479375200,28100,28100,28100,28050,210
20231024,114300,8473480650,28100,28050,28100,28050,288
20231024,114200,8465392350,28050,28050,28100,28050,107
20231024,114100,8462387350,28050,28050,28100,28050,391
20231024,114000,8451414800,28100,28000,28100,28000,1138
20231024,113900,8419446050,28000,27950,28050,27950,331
20231024,113800,8410173600,27950,27900,27950,27900,338
20231024,113700,8400730100,27900,27900,28000,27900,784
20231024,113600,8378820100,27950,27950,27950,27900,1035
20231024,113500,8349909750,28000,28050,28050,28000,763
20231024,113400,8328523300,28100,28100,28100,27900,290
20231024,113300,8320387550,28050,28000,28100,28000,581
20231024,113200,8304064150,28000,28000,28100,28000,414
20231024,113100,8292449000,28050,28050,28100,28050,419
20231024,113000,8280690200,28100,28050,28100,28050,1516
20231024,112900,8238140400,28050,27900,28050,27900,694
20231024,112800,8218736550,27900,27900,27950,27850,220
20231024,112700,8212595300,27900,27900,27900,27850,464
20231024,112600,8199653800,27900,27750,27950,27750,713
20231024,112500,8179762000,27800,27900,27900,27800,1225
20231024,112400,8145642550,27900,28000,28000,27900,2747
20231024,112300,8068826050,28000,27950,28000,27950,1817
20231024,112200,8017960050,27950,27950,28000,27900,1063
20231024,112100,7988247500,27900,27900,27950,27850,871
20231024,112000,7963947050,27900,27900,27950,27850,406
20231024,111900,7952623900,27900,27850,27950,27850,798
20231024,111800,7930371950,27800,27800,27900,27800,206
20231024,111700,7924635800,27800,27800,27850,27750,394
20231024,111600,7913681300,27800,27700,27800,27700,410
20231024,111500,7902300900,27750,27800,27800,27750,1302
20231024,111400,7866158600,27800,27800,27850,27800,257
20231024,111300,7859011500,27800,27850,27850,27800,970
20231024,111200,7832022700,27850,27700,27850,27700,621
20231024,111100,7814755900,27700,27750,27800,27700,1412
20231024,111000,7775588650,27750,27750,27800,27750,343
20231024,110900,7766060100,27750,27700,27750,27700,1050
20231024,110800,7736934400,27750,27750,27850,27700,756
20231024,110700,7715949850,27750,27750,27800,27700,375
20231024,110600,7705540300,27700,27750,27750,27700,176
20231024,110500,7700662250,27750,27750,27750,27700,146
20231024,110400,7696613500,27750,27700,27750,27700,449
20231024,110300,7684164650,27750,27750,27850,27750,296
20231024,110200,7675938750,27750,27750,27800,27700,1575
20231024,110100,7632282250,27800,27800,27850,27750,377
20231024,110000,7621804950,27800,27800,27850,27750,1805
20231024,105900,7571634500,27800,27650,27800,27650,1034
20231024,105800,7542939250,27650,27650,27650,27600,538
20231024,105700,7528069900,27650,27600,27650,27600,628
20231024,105600,7510727650,27600,27600,27650,27600,327
20231024,105500,7501696250,27600,27600,27650,27550,590
20231024,105400,7485415650,27600,27600,27600,27550,270
20231024,105300,7477964000,27600,27600,27700,27550,582
20231024,105200,7461889450,27650,27700,27700,27650,860
20231024,105100,7438098150,27700,27800,27800,27700,725
20231024,105000,7417980850,27800,27800,27850,27750,782
20231024,104900,7396219100,27800,27750,27850,27750,482
20231024,104800,7382813550,27750,27800,27850,27700,992
20231024,104700,7355237450,27800,27700,27800,27700,583
20231024,104600,7339067450,27700,27650,27750,27650,558
20231024,104500,7323607250,27650,27550,27700,27550,264
20231024,104400,7316315900,27550,27650,27650,27550,2348
20231024,104300,7251559550,27650,27700,27750,27650,452
20231024,104200,7239034750,27650,27800,27800,27650,1008
20231024,104100,7211080850,27800,27750,27800,27700,1061
20231024,104000,7181624950,27750,27600,27750,27600,966
20231024,103900,7154863050,27600,27550,27650,27550,1038
20231024,103800,7126218450,27550,27450,27600,27400,1066
20231024,103700,7096906500,27400,27500,27550,27400,749
20231024,103600,7076322300,27550,27450,27550,27450,952
20231024,103500,7050141550,27450,27500,27550,27400,1757
20231024,103400,7001882850,27500,27450,27650,27450,800
20231024,103300,6979844800,27500,27650,27650,27500,1436
20231024,103200,6940237900,27650,27500,27650,27500,1526
20231024,103100,6898139500,27500,27450,27550,27400,3183
20231024,103000,6810781400,27500,27600,27650,27500,2932
20231024,102900,6730005250,27600,27700,27700,27600,1002
20231024,102800,6702310500,27700,27700,27750,27650,964
20231024,102700,6675605850,27700,27750,27800,27650,589
20231024,102600,6659269900,27750,27750,27800,27700,381
20231024,102500,6648695150,27800,27800,27850,27750,804
20231024,102400,6626357100,27850,27700,27850,27700,1237
20231024,102300,6592024700,27750,27750,27800,27650,969
20231024,102200,6565128750,27750,27650,27750,27600,3360
20231024,102100,6472152600,27650,27750,27850,27650,2874
20231024,102000,6392545800,27800,27850,27850,27800,587
20231024,101900,6376218500,27850,27900,27900,27800,862
20231024,101800,6352235350,27900,27850,27900,27800,529
20231024,101700,6337505350,27800,27800,27850,27750,689
20231024,101600,6318356100,27800,27750,27800,27700,1383
20231024,101500,6279975700,27800,27900,27900,27750,1841
20231024,101400,6228787350,27900,27950,28000,27900,1487
20231024,101300,6187260100,28000,28000,28000,27950,671
20231024,101200,6168496150,28000,27900,28100,27900,621
20231024,101100,6151128000,27950,27950,28100,27850,2593
20231024,101000,6078682550,27950,28100,28100,27900,2066
20231024,100900,6020893100,28100,28050,28100,28050,380
20231024,100800,6010222800,28050,28050,28150,28000,609
20231024,100700,5993142800,28050,28100,28150,28050,945
20231024,100600,5966563100,28100,28050,28150,28000,715
20231024,100500,5946500150,28000,27950,28050,27950,425
20231024,100400,5934602100,28000,28100,28100,27950,1900
20231024,100300,5881419750,28100,28050,28100,28000,298
20231024,100200,5873052750,28050,28000,28050,27900,521
20231024,100100,5858463850,27950,27900,28050,27900,1345
20231024,100000,5820851150,27850,28100,28150,27850,2666
20231024,095900,5746276800,28050,28250,28300,28050,1398
20231024,095800,5706962300,28150,28300,28300,28150,1152
20231024,095700,5674444150,28300,28300,28300,28250,740
20231024,095600,5653516800,28250,28350,28400,28250,1559
20231024,095500,5609349000,28350,28350,28400,28350,3949
20231024,095400,5497370450,28350,28150,28400,28150,11116
20231024,095300,5183208950,28150,28100,28200,28100,3388
20231024,095200,5087856650,28150,28150,28150,28100,1510
20231024,095100,5045381900,28200,28150,28200,28000,4355
20231024,095000,4923088200,28150,28100,28150,28050,634
20231024,094900,4905270550,28100,28100,28150,28050,598
20231024,094800,4888466350,28100,28100,28100,28100,250
20231024,094700,4881441350,28100,28100,28100,28050,1509
20231024,094600,4839046300,28150,28100,28150,28100,1070
20231024,094500,4808957950,28150,28200,28200,27950,1075
20231024,094400,4778808450,28200,28050,28200,28000,4908
20231024,094300,4640882500,28050,28050,28050,28050,474
20231024,094200,4627586800,28100,28100,28100,28000,1779
20231024,094100,4577687800,28100,28250,28250,28050,1824
20231024,094000,4526354850,28200,28250,28300,28200,1528
20231024,093900,4483219300,28250,28250,28300,28100,2340
20231024,093800,4417138800,28200,28150,28200,28000,1864
20231024,093700,4364740400,28200,28200,28200,28100,805
20231024,093600,4342039850,28100,28100,28200,28100,278
20231024,093500,4334204400,28050,28200,28200,28050,654
20231024,093400,4315803850,28200,28200,28250,28200,1225
20231024,093300,4281247100,28200,28200,28250,28200,483
20231024,093200,4267618800,28200,28050,28200,28000,1123
20231024,093100,4236039050,28050,28150,28200,28000,4504
20231024,093000,4109489300,28200,28250,28300,28150,1895
20231024,092900,4056017550,28250,28400,28400,28250,1246
20231024,092800,4020676400,28400,28400,28450,28400,3756
20231024,092700,3913933350,28450,28350,28450,28350,1761
20231024,092600,3863897450,28350,28200,28450,28200,5260
20231024,092500,3714646750,28200,28250,28350,28200,2420
20231024,092400,3646172950,28250,28300,28300,28200,1511
20231024,092300,3603505750,28300,28300,28300,28250,660
20231024,092200,3584840300,28300,28200,28350,28200,2172
20231024,092100,3523401100,28250,28250,28250,28150,924
20231024,092000,3497326550,28250,27950,28300,27900,6461
20231024,091900,3315755500,27900,27950,28000,27900,1484
20231024,091800,3274322500,28000,28050,28050,27900,3377
20231024,091700,3179794700,28050,28200,28200,28050,4184
20231024,091600,3062384650,28200,28050,28300,28050,5948
20231024,091500,2894905250,28050,28250,28300,28050,4180
20231024,091400,2777247200,28250,28400,28400,28150,4028
20231024,091300,2663268050,28400,28250,28450,28250,10822
20231024,091200,2356301600,28250,28100,28250,28050,5746
20231024,091100,2194442900,28050,28100,28100,27900,7077
20231024,091000,1996134800,28100,28150,28150,28050,2793
20231024,090900,1917619600,28150,28000,28200,27950,10897
20231024,090800,1611873200,28000,27700,28000,27700,12853
20231024,090700,1253841250,27700,27850,27850,27600,4991
20231024,090600,1115672250,27850,27850,27900,27750,3891
20231024,090500,1007315400,27800,27600,27850,27500,6350
20231024,090400,831205550,27600,27600,27650,27550,2435
20231024,090300,763961750,27600,27550,27650,27500,3508
20231024,090200,667279900,27550,27500,27600,27450,2053
20231024,090100,610727950,27500,27600,27650,27500,4054
20231024,090000,499034100,27650,27400,27700,27300,18063