stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,193300,38827487600,25750,25750,25750,25750,23650
20231016,193200,38827487600,25750,25750,25750,25750,0
20231016,193100,38827487600,25750,25750,25750,25750,0
20231016,193000,38827487600,25750,25750,25750,25750,0
20231016,192900,38827487600,25750,25750,25750,25750,0
20231016,192800,38827487600,25750,25750,25750,25750,0
20231016,192700,38827487600,25750,25750,25750,25750,0
20231016,192600,38827487600,25750,25750,25750,25750,0
20231016,192500,38827487600,25750,25750,25750,25750,0
20231016,192400,38827487600,25750,25750,25750,25750,0
20231016,192300,38827487600,25750,25750,25750,25750,0
20231016,192200,38827487600,25750,25750,25750,25750,0
20231016,192100,38827487600,25750,25750,25750,25750,0
20231016,192000,38827487600,25750,25750,25750,25750,0
20231016,191900,38827487600,25750,25750,25750,25750,0
20231016,191800,38827487600,25750,25750,25750,25750,0
20231016,191700,38827487600,25750,25750,25750,25750,0
20231016,191600,38827487600,25750,25750,25750,25750,0
20231016,191500,38827487600,25750,25750,25750,25750,0
20231016,191400,38827487600,25750,25750,25750,25750,0
20231016,191300,38827487600,25750,25750,25750,25750,0
20231016,191200,38827487600,25750,25750,25750,25750,0
20231016,191100,38827487600,25750,25750,25750,25750,0
20231016,191000,38827487600,25750,25750,25750,25750,0
20231016,190900,38827487600,25750,25750,25750,25750,0
20231016,190800,38827487600,25750,25750,25750,25750,0
20231016,190700,38827487600,25750,25750,25750,25750,0
20231016,190600,38827487600,25750,25750,25750,25750,0
20231016,190500,38827487600,25750,25750,25750,25750,0
20231016,190400,38827487600,25750,25750,25750,25750,0
20231016,190300,38827487600,25750,25750,25750,25750,23650
20231016,190200,38827487600,25750,25750,25750,25750,0
20231016,190100,38827487600,25750,25750,25750,25750,0
20231016,190000,38827487600,25750,25750,25750,25750,0
20231016,185900,38827487600,25750,25750,25750,25750,0
20231016,185800,38827487600,25750,25750,25750,25750,0
20231016,185700,38827487600,25750,25750,25750,25750,0
20231016,185600,38827487600,25750,25750,25750,25750,0
20231016,185500,38827487600,25750,25750,25750,25750,0
20231016,185400,38827487600,25750,25750,25750,25750,0
20231016,185300,38827487600,25750,25750,25750,25750,0
20231016,185200,38827487600,25750,25750,25750,25750,0
20231016,185100,38827487600,25750,25750,25750,25750,0
20231016,185000,38827487600,25750,25750,25750,25750,0
20231016,184900,38827487600,25750,25750,25750,25750,0
20231016,184800,38827487600,25750,25750,25750,25750,0
20231016,184700,38827487600,25750,25750,25750,25750,0
20231016,184600,38827487600,25750,25750,25750,25750,0
20231016,184500,38827487600,25750,25750,25750,25750,0
20231016,184400,38827487600,25750,25750,25750,25750,0
20231016,184300,38827487600,25750,25750,25750,25750,0
20231016,184200,38827487600,25750,25750,25750,25750,0
20231016,184100,38827487600,25750,25750,25750,25750,0
20231016,184000,38827487600,25750,25750,25750,25750,0
20231016,183900,38827487600,25750,25750,25750,25750,0
20231016,183800,38827487600,25750,25750,25750,25750,0
20231016,183700,38827487600,25750,25750,25750,25750,0
20231016,183600,38827487600,25750,25750,25750,25750,0
20231016,183500,38827487600,25750,25750,25750,25750,0
20231016,183400,38827487600,25750,25750,25750,25750,0
20231016,183300,38827487600,25750,25750,25750,25750,23650
20231016,183200,38827487600,25750,25750,25750,25750,0
20231016,183100,38827487600,25750,25750,25750,25750,0
20231016,183000,38827487600,25750,25750,25750,25750,0
20231016,182900,38827487600,25750,25750,25750,25750,0
20231016,182800,38827487600,25750,25750,25750,25750,0
20231016,182700,38827487600,25750,25750,25750,25750,0
20231016,182600,38827487600,25750,25750,25750,25750,0
20231016,182500,38827487600,25750,25750,25750,25750,0
20231016,182400,38827487600,25750,25750,25750,25750,0
20231016,182300,38827487600,25750,25750,25750,25750,0
20231016,182200,38827487600,25750,25750,25750,25750,0
20231016,182100,38827487600,25750,25750,25750,25750,0
20231016,182000,38827487600,25750,25750,25750,25750,0
20231016,181900,38827487600,25750,25750,25750,25750,0
20231016,181800,38827487600,25750,25750,25750,25750,0
20231016,181700,38827487600,25750,25750,25750,25750,0
20231016,181600,38827487600,25750,25750,25750,25750,0
20231016,181500,38827487600,25750,25750,25750,25750,0
20231016,181400,38827487600,25750,25750,25750,25750,0
20231016,181300,38827487600,25750,25750,25750,25750,0
20231016,181200,38827487600,25750,25750,25750,25750,0
20231016,181100,38827487600,25750,25750,25750,25750,0
20231016,181000,38827487600,25750,25750,25750,25750,0
20231016,180900,38827487600,25750,25750,25750,25750,0
20231016,180800,38827487600,25750,25750,25750,25750,0
20231016,180700,38827487600,25750,25750,25750,25750,0
20231016,180600,38827487600,25750,25750,25750,25750,0
20231016,180500,38827487600,25750,25750,25750,25750,0
20231016,180400,38827487600,25750,25750,25750,25750,0
20231016,180300,38827487600,25750,25750,25750,25750,23650
20231016,180200,38827487600,25750,25750,25750,25750,0
20231016,180100,38827487600,25750,25750,25750,25750,0
20231016,180000,38827487600,25750,25750,25750,25750,0
20231016,175900,38827487600,25750,25750,25750,25750,0
20231016,175800,38827487600,25750,25750,25750,25750,0
20231016,175700,38827487600,25750,25750,25750,25750,0
20231016,175600,38827487600,25750,25750,25750,25750,0
20231016,175500,38827487600,25750,25750,25750,25750,0
20231016,175400,38827487600,25750,25750,25750,25750,0
20231016,175300,38827487600,25750,25750,25750,25750,0
20231016,175200,38827487600,25750,25750,25750,25750,0
20231016,175100,38827487600,25750,25750,25750,25750,0
20231016,175000,38827487600,25750,25750,25750,25750,0
20231016,174900,38827487600,25750,25750,25750,25750,0
20231016,174800,38827487600,25750,25750,25750,25750,0
20231016,174700,38827487600,25750,25750,25750,25750,0
20231016,174600,38827487600,25750,25750,25750,25750,0
20231016,174500,38827487600,25750,25750,25750,25750,0
20231016,174400,38827487600,25750,25750,25750,25750,0
20231016,174300,38827487600,25750,25750,25750,25750,0
20231016,174200,38827487600,25750,25750,25750,25750,0
20231016,174100,38827487600,25750,25750,25750,25750,0
20231016,174000,38827487600,25750,25750,25750,25750,0
20231016,173900,38827487600,25750,25750,25750,25750,0
20231016,173800,38827487600,25750,25750,25750,25750,0
20231016,173700,38827487600,25750,25750,25750,25750,0
20231016,173600,38827487600,25750,25750,25750,25750,0
20231016,173500,38827487600,25750,25750,25750,25750,0
20231016,173400,38827487600,25750,25750,25750,25750,0
20231016,173300,38827487600,25750,25750,25750,25750,23650
20231016,173200,38827487600,25750,25750,25750,25750,0
20231016,173100,38827487600,25750,25750,25750,25750,0
20231016,173000,38827487600,25750,25750,25750,25750,0
20231016,172900,38827487600,25750,25750,25750,25750,0
20231016,172800,38827487600,25750,25750,25750,25750,0
20231016,172700,38827487600,25750,25750,25750,25750,0
20231016,172600,38827487600,25750,25750,25750,25750,0
20231016,172500,38827487600,25750,25750,25750,25750,0
20231016,172400,38827487600,25750,25750,25750,25750,0
20231016,172300,38827487600,25750,25750,25750,25750,0
20231016,172200,38827487600,25750,25750,25750,25750,0
20231016,172100,38827487600,25750,25750,25750,25750,0
20231016,172000,38827487600,25750,25750,25750,25750,0
20231016,171900,38827487600,25750,25750,25750,25750,0
20231016,171800,38827487600,25750,25750,25750,25750,0
20231016,171700,38827487600,25750,25750,25750,25750,0
20231016,171600,38827487600,25750,25750,25750,25750,0
20231016,171500,38827487600,25750,25750,25750,25750,0
20231016,171400,38827487600,25750,25750,25750,25750,0
20231016,171300,38827487600,25750,25750,25750,25750,0
20231016,171200,38827487600,25750,25750,25750,25750,0
20231016,171100,38827487600,25750,25750,25750,25750,0
20231016,171000,38827487600,25750,25750,25750,25750,0
20231016,170900,38827487600,25750,25750,25750,25750,0
20231016,170800,38827487600,25750,25750,25750,25750,0
20231016,170700,38827487600,25750,25750,25750,25750,0
20231016,170600,38827487600,25750,25750,25750,25750,0
20231016,170500,38827487600,25750,25750,25750,25750,0
20231016,170400,38827487600,25750,25750,25750,25750,0
20231016,170300,38827487600,25750,25750,25750,25750,23650
20231016,170200,38827487600,25750,25750,25750,25750,0
20231016,170100,38827487600,25750,25750,25750,25750,0
20231016,170000,38827487600,25750,25750,25750,25750,0
20231016,165900,38827487600,25750,25750,25750,25750,0
20231016,165800,38827487600,25750,25750,25750,25750,0
20231016,165700,38827487600,25750,25750,25750,25750,0
20231016,165600,38827487600,25750,25750,25750,25750,0
20231016,165500,38827487600,25750,25750,25750,25750,0
20231016,165400,38827487600,25750,25750,25750,25750,0
20231016,165300,38827487600,25750,25750,25750,25750,0
20231016,165200,38827487600,25750,25750,25750,25750,0
20231016,165100,38827487600,25750,25750,25750,25750,0
20231016,165000,38827487600,25750,25750,25750,25750,0
20231016,164900,38827487600,25750,25750,25750,25750,0
20231016,164800,38827487600,25750,25750,25750,25750,0
20231016,164700,38827487600,25750,25750,25750,25750,0
20231016,164600,38827487600,25750,25750,25750,25750,0
20231016,164500,38827487600,25750,25750,25750,25750,0
20231016,164400,38827487600,25750,25750,25750,25750,0
20231016,164300,38827487600,25750,25750,25750,25750,0
20231016,164200,38827487600,25750,25750,25750,25750,0
20231016,164100,38827487600,25750,25750,25750,25750,0
20231016,164000,38827487600,25750,25750,25750,25750,0
20231016,163900,38827487600,25750,25750,25750,25750,0
20231016,163800,38827487600,25750,25750,25750,25750,0
20231016,163700,38827487600,25750,25750,25750,25750,0
20231016,163600,38827487600,25750,25750,25750,25750,0
20231016,163500,38827487600,25750,25750,25750,25750,0
20231016,163400,38827487600,25750,25750,25750,25750,0
20231016,163300,38827487600,25750,25750,25750,25750,23650
20231016,163200,38827487600,25750,25750,25750,25750,0
20231016,163100,38827487600,25750,25750,25750,25750,0
20231016,163000,38827487600,25750,25750,25750,25750,0
20231016,162900,38827487600,25750,25750,25750,25750,0
20231016,162800,38827487600,25750,25750,25750,25750,0
20231016,162700,38827487600,25750,25750,25750,25750,0
20231016,162600,38827487600,25750,25750,25750,25750,0
20231016,162500,38827487600,25750,25750,25750,25750,0
20231016,162400,38827487600,25750,25750,25750,25750,0
20231016,162300,38827487600,25750,25750,25750,25750,0
20231016,162200,38827487600,25750,25750,25750,25750,0
20231016,162100,38827487600,25750,25750,25750,25750,0
20231016,162000,38827487600,25750,25750,25750,25750,0
20231016,161900,38827487600,25750,25750,25750,25750,0
20231016,161800,38827487600,25750,25750,25750,25750,0
20231016,161700,38827487600,25750,25750,25750,25750,0
20231016,161600,38827487600,25750,25750,25750,25750,0
20231016,161500,38827487600,25750,25750,25750,25750,0
20231016,161400,38827487600,25750,25750,25750,25750,0
20231016,161300,38827487600,25750,25750,25750,25750,0
20231016,161200,38827487600,25750,25750,25750,25750,0
20231016,161100,38827487600,25750,25750,25750,25750,0
20231016,161000,38827487600,25750,25750,25750,25750,0
20231016,160900,38827487600,25750,25750,25750,25750,0
20231016,160800,38827487600,25750,25750,25750,25750,0
20231016,160700,38827487600,25750,25750,25750,25750,0
20231016,160600,38827487600,25750,25750,25750,25750,0
20231016,160500,38827487600,25750,25750,25750,25750,0
20231016,160400,38827487600,25750,25750,25750,25750,0
20231016,160300,38827487600,25750,25750,25750,25750,23650
20231016,160200,38827487600,25750,25750,25750,25750,0
20231016,160100,38827487600,25750,25750,25750,25750,0
20231016,160000,38827487600,25750,25750,25750,25750,0
20231016,155900,38827487600,25750,25750,25750,25750,0
20231016,155800,38827487600,25750,25750,25750,25750,0
20231016,155700,38827487600,25750,25750,25750,25750,0
20231016,155600,38827487600,25750,25750,25750,25750,0
20231016,155500,38827487600,25750,25750,25750,25750,0
20231016,155400,38827487600,25750,25750,25750,25750,0
20231016,155300,38827487600,25750,25750,25750,25750,0
20231016,155200,38827487600,25750,25750,25750,25750,0
20231016,155100,38827487600,25750,25750,25750,25750,0
20231016,155000,38827487600,25750,25750,25750,25750,0
20231016,154900,38827487600,25750,25750,25750,25750,0
20231016,154800,38827487600,25750,25750,25750,25750,0
20231016,154700,38827487600,25750,25750,25750,25750,0
20231016,154600,38827487600,25750,25750,25750,25750,0
20231016,154500,38827487600,25750,25750,25750,25750,0
20231016,154400,38827487600,25750,25750,25750,25750,0
20231016,154300,38827487600,25750,25750,25750,25750,0
20231016,154200,38827487600,25750,25750,25750,25750,0
20231016,154100,38827487600,25750,25750,25750,25750,0
20231016,154000,38827487600,25750,25750,25750,25750,0
20231016,153900,38827487600,25750,25750,25750,25750,0
20231016,153800,38827487600,25750,25750,25750,25750,0
20231016,153700,38827487600,25750,25750,25750,25750,0
20231016,153600,38827487600,25750,25750,25750,25750,0
20231016,153500,38827487600,25750,25750,25750,25750,0
20231016,153400,38827487600,25750,25750,25750,25750,0
20231016,153300,38827487600,25750,25750,25750,25750,23650
20231016,153200,38827487600,25750,25750,25750,25750,0
20231016,153100,38827487600,25750,25750,25750,25750,0
20231016,153000,38827487600,25750,25750,25750,25750,23650
20231016,152900,38218500100,25800,25800,25800,25800,0
20231016,152800,38218500100,25800,25800,25800,25800,0
20231016,152700,38218500100,25800,25800,25800,25800,0
20231016,152600,38218500100,25800,25800,25800,25800,0
20231016,152500,38218500100,25800,25800,25800,25800,0
20231016,152400,38218500100,25800,25800,25800,25800,0
20231016,152300,38218500100,25800,25800,25800,25800,0
20231016,152200,38218500100,25800,25800,25800,25800,0
20231016,152100,38218500100,25800,25800,25800,25800,0
20231016,152000,38218500100,25800,25800,25800,25800,0
20231016,151900,38218500100,25800,25750,25850,25750,4287
20231016,151800,38107957850,25750,25750,25800,25700,4123
20231016,151700,38001801950,25750,25750,25800,25700,8438
20231016,151600,37784657700,25750,25750,25750,25700,3420
20231016,151500,37696644600,25700,25750,25800,25700,2407
20231016,151400,37634683050,25750,25800,25800,25700,2973
20231016,151300,37558120350,25750,25750,25800,25700,4384
20231016,151200,37445247900,25750,25850,25850,25750,5654
20231016,151100,37299427300,25850,25900,25900,25850,6208
20231016,151000,37138893200,25900,25900,25900,25850,4945
20231016,150900,37010946850,25850,25850,25900,25800,6161
20231016,150800,36851683550,25850,25850,25900,25850,7644
20231016,150700,36653913450,25850,25850,25900,25800,5623
20231016,150600,36508586650,25850,25850,25850,25800,10602
20231016,150500,36234712500,25850,25850,25850,25800,4089
20231016,150400,36129059000,25800,25800,25850,25750,11414
20231016,150300,35834625450,25800,25800,25800,25700,6060
20231016,150200,35678503550,25750,25650,25800,25650,15215
20231016,150100,35286952900,25650,25700,25700,25650,4330
20231016,150000,35175863850,25700,25650,25700,25650,5592
20231016,145900,35032309200,25700,25650,25700,25600,8041
20231016,145800,34825827000,25650,25600,25700,25600,7918
20231016,145700,34622713750,25650,25600,25650,25600,1220
20231016,145600,34591447900,25650,25550,25650,25550,11625
20231016,145500,34293883900,25550,25450,25550,25450,4632
20231016,145400,34175728200,25500,25500,25500,25450,517
20231016,145300,34162559550,25450,25450,25500,25450,1894
20231016,145200,34114349950,25450,25450,25500,25400,1642
20231016,145100,34072585550,25450,25450,25450,25400,1883
20231016,145000,34024697050,25450,25400,25450,25350,2045
20231016,144900,33972764300,25350,25400,25400,25350,1342
20231016,144800,33938682900,25400,25400,25400,25350,1213
20231016,144700,33907889200,25400,25400,25450,25400,2282
20231016,144600,33849917600,25400,25450,25500,25400,2345
20231016,144500,33790236100,25450,25450,25450,25400,1229
20231016,144400,33758963900,25450,25450,25450,25400,686
20231016,144300,33741516550,25450,25450,25500,25450,869
20231016,144200,33719399950,25450,25400,25450,25400,3538
20231016,144100,33629516650,25450,25500,25550,25450,1617
20231016,144000,33588348550,25550,25450,25550,25450,2081
20231016,143900,33535279400,25450,25450,25450,25400,744
20231016,143800,33516346600,25450,25450,25450,25400,1133
20231016,143700,33487529500,25450,25450,25450,25400,484
20231016,143600,33475221450,25450,25450,25450,25400,825
20231016,143500,33454239900,25450,25450,25450,25400,386
20231016,143400,33444422000,25400,25450,25450,25400,1217
20231016,143300,33413495400,25450,25500,25500,25400,6693
20231016,143200,33243240800,25500,25500,25550,25450,1135
20231016,143100,33214282950,25550,25500,25550,25450,6115
20231016,143000,33058349800,25500,25550,25550,25500,718
20231016,142900,33040013750,25550,25550,25550,25500,679
20231016,142800,33022670500,25500,25450,25500,25400,6985
20231016,142700,32844659100,25450,25450,25450,25400,639
20231016,142600,32828396800,25450,25450,25450,25400,720
20231016,142500,32810087650,25450,25450,25450,25400,1655
20231016,142400,32767977400,25450,25450,25500,25450,467
20231016,142300,32756091600,25450,25450,25500,25450,1593
20231016,142200,32715522200,25450,25450,25500,25450,2831
20231016,142100,32643471200,25450,25500,25500,25450,669
20231016,142000,32626428050,25450,25550,25550,25450,3517
20231016,141900,32536743150,25550,25500,25550,25500,1406
20231016,141800,32500834550,25500,25550,25600,25500,1959
20231016,141700,32450785550,25550,25500,25550,25500,649
20231016,141600,32434209050,25500,25500,25550,25500,891
20231016,141500,32411472450,25500,25500,25550,25500,1015
20231016,141400,32385556000,25500,25550,25550,25500,627
20231016,141300,32369563700,25500,25550,25550,25450,642
20231016,141200,32353179550,25550,25500,25550,25500,971
20231016,141100,32328395550,25550,25500,25550,25500,704
20231016,141000,32310442950,25400,25500,25550,25400,2918
20231016,140900,32236081500,25500,25450,25550,25450,1503
20231016,140800,32197798250,25500,25550,25550,25500,4468
20231016,140700,32083767900,25550,25550,25550,25500,1010
20231016,140600,32057964350,25500,25500,25550,25500,1256
20231016,140500,32025909700,25550,25600,25600,25500,5029
20231016,140400,31897428550,25600,25550,25600,25550,544
20231016,140300,31883521150,25600,25600,25600,25550,525
20231016,140200,31870088600,25600,25600,25600,25550,915
20231016,140100,31846671350,25600,25500,25600,25500,3003
20231016,140000,31769955150,25500,25500,25550,25500,1148
20231016,135900,31740665850,25500,25500,25500,25450,1305
20231016,135800,31707391700,25500,25450,25500,25450,771
20231016,135700,31687734550,25450,25500,25500,25450,1047
20231016,135600,31661080200,25450,25500,25500,25450,1992
20231016,135500,31610338850,25450,25450,25550,25450,1889
20231016,135400,31562170400,25500,25500,25500,25450,2774
20231016,135300,31491490750,25500,25500,25550,25450,2881
20231016,135200,31417990850,25500,25500,25550,25500,5121
20231016,135100,31287194650,25550,25450,25550,25400,2059
20231016,135000,31234726300,25450,25550,25550,25400,6610
20231016,134900,31066165850,25500,25250,25550,25250,27916
20231016,134800,30357532850,25300,25300,25300,25250,1354
20231016,134700,30323318800,25300,25250,25300,25200,1247
20231016,134600,30291815000,25250,25300,25300,25250,1055
20231016,134500,30265145350,25200,25250,25300,25200,1226
20231016,134400,30234168300,25250,25200,25300,25150,501
20231016,134300,30221521750,25150,25200,25250,25150,1325
20231016,134200,30188119800,25200,25250,25250,25150,982
20231016,134100,30163361700,25250,25250,25300,25200,856
20231016,134000,30141737750,25300,25200,25300,25150,2291
20231016,133900,30083993100,25200,25300,25300,25150,1555
20231016,133800,30044773600,25200,25200,25300,25200,897
20231016,133700,30022129000,25200,25250,25300,25200,1582
20231016,133600,29982188700,25300,25300,25300,25250,1065
20231016,133500,29955293650,25250,25300,25300,25250,983
20231016,133400,29930441700,25300,25300,25300,25250,1494
20231016,133300,29892661200,25300,25300,25350,25250,1109
20231016,133200,29864602650,25350,25350,25350,25300,1802
20231016,133100,29818985050,25300,25350,25350,25300,1938
20231016,133000,29769905500,25350,25300,25350,25300,753
20231016,132900,29750834750,25350,25250,25350,25250,5277
20231016,132800,29617387450,25300,25250,25300,25250,3127
20231016,132700,29538380650,25250,25250,25250,25200,2825
20231016,132600,29467091650,25200,25250,25250,25200,543
20231016,132500,29453401150,25250,25200,25250,25150,2810
20231016,132400,29382628700,25200,25150,25200,25150,772
20231016,132300,29363192050,25150,25200,25250,25150,1226
20231016,132200,29332323550,25200,25200,25250,25200,1242
20231016,132100,29301001850,25250,25200,25250,25200,2205
20231016,132000,29245428750,25250,25250,25250,25200,4497
20231016,131900,29132085750,25250,25250,25300,25200,1809
20231016,131800,29086424950,25250,25200,25250,25200,834
20231016,131700,29065377000,25250,25250,25300,25250,3052
20231016,131600,28988313400,25250,25250,25300,25200,494
20231016,131500,28975837300,25250,25250,25300,25200,669
20231016,131400,28958946450,25250,25250,25250,25200,609
20231016,131300,28943569600,25250,25250,25250,25200,351
20231016,131200,28934708700,25250,25250,25250,25200,759
20231016,131100,28915547100,25250,25200,25250,25200,858
20231016,131000,28893901150,25250,25200,25250,25200,500
20231016,130900,28881281400,25200,25300,25300,25200,4174
20231016,130800,28775915700,25300,25300,25300,25250,1862
20231016,130700,28728811050,25300,25300,25300,25250,791
20231016,130600,28708810750,25300,25250,25300,25250,392
20231016,130500,28698895750,25250,25350,25350,25250,738
20231016,130400,28680222800,25350,25300,25350,25300,2512
20231016,130300,28616600550,25300,25200,25350,25200,6450
20231016,130200,28453544200,25200,25150,25200,25150,562
20231016,130100,28439387350,25200,25200,25200,25150,1869
20231016,130000,28392312000,25200,25200,25200,25150,280
20231016,125900,28385263950,25200,25150,25200,25150,439
20231016,125800,28374211250,25150,25150,25200,25150,650
20231016,125700,28357858500,25150,25150,25150,25100,286
20231016,125600,28350666650,25100,25150,25150,25100,361
20231016,125500,28341601200,25150,25150,25150,25100,470
20231016,125400,28329786200,25150,25200,25200,25100,1863
20231016,125300,28282927500,25200,25150,25200,25150,356
20231016,125200,28273968900,25150,25200,25200,25150,535
20231016,125100,28260503600,25200,25200,25200,25150,289
20231016,125000,28253229050,25150,25200,25250,25150,1439
20231016,124900,28216995550,25250,25200,25250,25150,1526
20231016,124800,28178541600,25150,25150,25200,25150,198
20231016,124700,28173555250,25150,25200,25200,25150,3392
20231016,124600,28088169800,25200,25150,25200,25100,754
20231016,124500,28069203150,25150,25150,25150,25100,2268
20231016,124400,28012216650,25150,25100,25150,25050,2238
20231016,124300,27956081600,25150,25150,25150,25100,475
20231016,124200,27944146800,25100,25100,25150,25050,7332
20231016,124100,27760236050,25150,25150,25150,25100,321
20231016,124000,27752168150,25150,25100,25150,25100,962
20231016,123900,27727997850,25100,25100,25150,25050,4323
20231016,123800,27619487000,25050,25050,25100,25050,320
20231016,123700,27611462600,25050,25050,25100,25050,828
20231016,123600,27590710800,25100,25100,25100,25050,724
20231016,123500,27572556900,25100,25100,25100,25050,593
20231016,123400,27557690700,25100,25100,25100,25050,733
20231016,123300,27539313100,25100,25050,25100,25050,672
20231016,123200,27522471650,25050,25050,25150,25050,1988
20231016,123100,27472583900,25100,25100,25100,25050,649
20231016,123000,27456314750,25100,25050,25100,25050,1620
20231016,122900,27415718850,25100,25050,25100,25000,1142
20231016,122800,27387112250,25050,25000,25050,25000,2989
20231016,122700,27312373900,25050,25000,25050,25000,616
20231016,122600,27296964850,25000,25050,25050,25000,476
20231016,122500,27285043250,25050,25050,25050,25000,893
20231016,122400,27262713650,25050,25100,25100,25000,2137
20231016,122300,27209186050,25050,25050,25100,25000,4162
20231016,122200,27104880900,25000,25000,25050,25000,1060
20231016,122100,27078342950,25000,24950,25050,24950,2561
20231016,122000,27014307800,24950,25000,25050,24950,1930
20231016,121900,26966054500,25050,25050,25050,25000,1509
20231016,121800,26928312200,25050,25050,25100,25000,1774
20231016,121700,26883870750,25000,25000,25050,25000,1051
20231016,121600,26857591750,25000,25050,25050,25000,1072
20231016,121500,26830782350,25000,25050,25100,25000,2119
20231016,121400,26777756300,25050,25050,25100,25050,580
20231016,121300,26763226750,25100,25050,25100,25050,440
20231016,121200,26752204100,25000,25050,25100,25000,4338
20231016,121100,26643519850,25100,25100,25100,25050,1579
20231016,121000,26603959000,25100,25050,25100,25050,431
20231016,120900,26593154050,25050,25100,25100,25050,1089
20231016,120800,26565824100,25100,25100,25100,25050,1013
20231016,120700,26540408250,25050,25100,25100,25050,1001
20231016,120600,26515328400,25050,25100,25100,25050,1104
20231016,120500,26487646450,25050,25000,25100,25000,3618
20231016,120400,26397033350,25000,25000,25050,24950,3726
20231016,120300,26303882700,25000,25000,25050,25000,914
20231016,120200,26280994650,25050,25000,25050,25000,2770
20231016,120100,26211736600,25000,25000,25050,25000,1775
20231016,120000,26167359350,25000,24950,25050,24950,7033
20231016,115900,25991601100,25000,25050,25050,25000,14276
20231016,115800,25634661450,25050,25050,25050,25000,2101
20231016,115700,25582128050,25050,25050,25150,25000,5471
20231016,115600,25445070150,25050,25100,25150,25050,2679
20231016,115500,25377860400,25100,25050,25100,25050,2015
20231016,115400,25327312950,25050,25050,25100,25050,922
20231016,115300,25304191650,25100,25050,25100,25050,920
20231016,115200,25281121900,25100,25050,25100,25050,3361
20231016,115100,25196919550,25050,25100,25100,25050,2315
20231016,115000,25138913550,25050,25050,25100,25050,2578
20231016,114900,25074244100,25050,25050,25100,25050,760
20231016,114800,25055194200,25050,25050,25100,25050,818
20231016,114700,25034686450,25050,25050,25100,25050,4901
20231016,114600,24911907650,25050,25100,25150,25050,1211
20231016,114500,24881528650,25100,25100,25150,25100,1742
20231016,114400,24837797100,25100,25150,25150,25100,849
20231016,114300,24816480050,25100,25150,25150,25100,4986
20231016,114200,24691314150,25100,25100,25150,25100,603
20231016,114100,24676167000,25100,25100,25150,25100,1605
20231016,114000,24635861150,25050,25100,25150,25050,5474
20231016,113900,24498555250,25100,25200,25250,25100,8405
20231016,113800,24287434750,25200,25150,25250,25150,1943
20231016,113700,24238477750,25200,25200,25200,25150,376
20231016,113600,24229013400,25150,25150,25200,25150,871
20231016,113500,24207096100,25150,25200,25200,25150,1608
20231016,113400,24166645900,25200,25200,25200,25150,984
20231016,113300,24141873700,25150,25200,25200,25150,1428
20231016,113200,24105924250,25200,25200,25200,25150,834
20231016,113100,24084945600,25200,25200,25250,25150,1519
20231016,113000,24046679950,25200,25150,25250,25150,2556
20231016,112900,23982287100,25200,25200,25200,25150,897
20231016,112800,23959714600,25150,25150,25200,25100,1188
20231016,112700,23929835200,25150,25100,25150,25100,1429
20231016,112600,23893928500,25150,25100,25200,25100,759
20231016,112500,23874849500,25100,25200,25200,25100,2634
20231016,112400,23808699950,25200,25100,25200,25100,1780
20231016,112300,23763974650,25100,25100,25200,25050,8166
20231016,112200,23558905950,25050,25100,25150,25050,4511
20231016,112100,23445763600,25100,25150,25150,25100,9184
20231016,112000,23215220250,25100,25150,25200,25100,2541
20231016,111900,23151312900,25100,25150,25200,25100,2114
20231016,111800,23098157700,25150,25150,25200,25100,7150
20231016,111700,22918504950,25150,25150,25250,25100,4142
20231016,111600,22814237950,25150,25200,25200,25100,3738
20231016,111500,22720233950,25200,25150,25200,25150,1457
20231016,111400,22683581700,25150,25200,25200,25150,1458
20231016,111300,22646895300,25150,25250,25250,25150,1108
20231016,111200,22618987750,25200,25150,25250,25100,7375
20231016,111100,22433370300,25100,25150,25200,25100,1919
20231016,111000,22385131300,25150,25200,25200,25100,2883
20231016,110900,22312621850,25200,25200,25200,25100,3142
20231016,110800,22233586950,25150,25150,25200,25100,2573
20231016,110700,22168859200,25200,25150,25200,25150,3569
20231016,110600,22079084450,25150,25200,25250,25100,3565
20231016,110500,21989322750,25100,25200,25200,25100,6956
20231016,110400,21814556350,25200,25150,25200,25150,5022
20231016,110300,21688225350,25150,25200,25250,25150,1751
20231016,110200,21644119650,25200,25200,25250,25150,5307
20231016,110100,21510471050,25200,25200,25250,25150,4459
20231016,110000,21398096550,25200,25200,25250,25200,2397
20231016,105900,21337627450,25200,25200,25250,25200,2102
20231016,105800,21284621050,25200,25250,25250,25200,4261
20231016,105700,21177208850,25200,25300,25300,25200,6618
20231016,105600,21010189650,25300,25250,25300,25250,4272
20231016,105500,20902299200,25300,25300,25350,25250,1443
20231016,105400,20865798000,25350,25350,25350,25300,1550
20231016,105300,20826570950,25350,25300,25350,25300,1958
20231016,105200,20776971500,25300,25350,25350,25300,563
20231016,105100,20762720650,25350,25400,25400,25300,839
20231016,105000,20741433650,25400,25300,25400,25300,6687
20231016,104900,20571837600,25300,25300,25350,25250,4769
20231016,104800,20451181400,25300,25300,25350,25300,2226
20231016,104700,20394846850,25300,25300,25350,25300,1216
20231016,104600,20364074750,25300,25350,25400,25300,1363
20231016,104500,20329533000,25400,25350,25400,25300,3624
20231016,104400,20237765500,25350,25350,25350,25300,2537
20231016,104300,20173559400,25350,25350,25400,25300,1468
20231016,104200,20136336350,25400,25350,25400,25350,792
20231016,104100,20116251500,25350,25350,25350,25300,3184
20231016,104000,20035598650,25350,25300,25350,25250,1802
20231016,103900,19989995800,25300,25300,25350,25250,8144
20231016,103800,19783970000,25300,25400,25400,25300,12646
20231016,103700,19463684550,25400,25400,25400,25350,669
20231016,103600,19446695450,25400,25400,25400,25350,1498
20231016,103500,19408648400,25350,25400,25400,25350,1475
20231016,103400,19371197600,25400,25400,25400,25350,701
20231016,103300,19353396700,25400,25450,25450,25400,3374
20231016,103200,19267692700,25450,25500,25500,25450,1935
20231016,103100,19218440500,25500,25450,25500,25400,2501
20231016,103000,19154786250,25450,25450,25450,25400,648
20231016,102900,19138299100,25450,25450,25450,25400,1260
20231016,102800,19106277250,25400,25450,25450,25400,1130
20231016,102700,19077526650,25400,25450,25450,25400,1169
20231016,102600,19047789650,25450,25400,25450,25350,2579
20231016,102500,18982283850,25400,25350,25400,25300,3313
20231016,102400,18898191050,25350,25350,25350,25300,2141
20231016,102300,18843972700,25350,25350,25400,25350,4938
20231016,102200,18718786600,25350,25350,25400,25350,5610
20231016,102100,18576533450,25350,25350,25400,25350,6120
20231016,102000,18421385800,25300,25350,25400,25300,15418
20231016,101900,18030594950,25400,25500,25500,25350,31260
20231016,101800,17236321750,25450,25500,25500,25450,1579
20231016,101700,17196081600,25500,25500,25550,25450,1882
20231016,101600,17148107900,25500,25550,25550,25450,4437
20231016,101500,17034944050,25550,25500,25550,25450,3148
20231016,101400,16954721050,25500,25550,25550,25450,4661
20231016,101300,16835891700,25550,25550,25600,25500,9507
20231016,101200,16593192500,25550,25600,25600,25550,1284
20231016,101100,16560352250,25550,25500,25600,25450,8711
20231016,101000,16337968100,25500,25550,25550,25450,8079
20231016,100900,16131948850,25550,25600,25600,25500,1483
20231016,100800,16094066600,25600,25550,25600,25550,2010
20231016,100700,16042707200,25600,25600,25600,25550,3352
20231016,100600,15957057500,25600,25600,25600,25550,866
20231016,100500,15934893000,25600,25500,25600,25500,4345
20231016,100400,15824013050,25500,25550,25550,25500,4319
20231016,100300,15713864750,25500,25500,25550,25450,6177
20231016,100200,15556322800,25500,25500,25550,25450,6578
20231016,100100,15388587650,25500,25500,25550,25500,3407
20231016,100000,15301704450,25500,25500,25550,25500,1344
20231016,095900,15267418650,25550,25550,25550,25500,1851
20231016,095800,15220159700,25500,25500,25550,25500,6990
20231016,095700,15041723300,25500,25550,25550,25500,1006
20231016,095600,15016064050,25500,25600,25650,25500,5144
20231016,095500,14884549300,25600,25650,25650,25600,1512
20231016,095400,14845823850,25600,25650,25650,25600,1297
20231016,095300,14812587250,25600,25650,25650,25600,1253
20231016,095200,14780495600,25600,25650,25700,25600,2830
20231016,095100,14707901600,25700,25650,25700,25600,1058
20231016,095000,14680774250,25700,25500,25700,25500,7034
20231016,094900,14500716300,25550,25550,25550,25500,3223
20231016,094800,14418504400,25550,25550,25600,25500,3222
20231016,094700,14336211600,25550,25500,25600,25450,9652
20231016,094600,14089868350,25500,25500,25550,25450,18289
20231016,094500,13623704800,25550,25600,25650,25500,16876
20231016,094400,13192374600,25600,25650,25650,25600,3785
20231016,094300,13095315650,25600,25550,25650,25550,3346
20231016,094200,13009680700,25550,25500,25600,25450,7509
20231016,094100,12817992700,25500,25600,25650,25450,28777
20231016,094000,12083455150,25600,25650,25650,25600,3229
20231016,093900,12000783200,25650,25700,25700,25600,19555
20231016,093800,11499267800,25750,25750,25800,25700,5770
20231016,093700,11350717650,25800,25850,25900,25750,9131
20231016,093600,11114904100,25900,25850,25900,25850,2575
20231016,093500,11048321700,25800,25850,25900,25800,5865
20231016,093400,10896704650,25800,25800,25850,25800,1767
20231016,093300,10851087100,25850,25800,25850,25800,4397
20231016,093200,10737456800,25800,25750,25850,25750,5852
20231016,093100,10586530350,25700,25650,25750,25650,2240
20231016,093000,10528960500,25650,25700,25700,25650,4205
20231016,092900,10420936250,25700,25650,25700,25600,3002
20231016,092800,10343976650,25650,25700,25700,25600,1871
20231016,092700,10295968900,25700,25600,25700,25600,4764
20231016,092600,10173777150,25600,25700,25700,25600,9987
20231016,092500,9917830200,25700,25700,25750,25700,4848
20231016,092400,9793217600,25750,25750,25750,25700,4523
20231016,092300,9676803800,25750,25700,25800,25700,3084
20231016,092200,9597399300,25700,25800,25800,25700,2506
20231016,092100,9532892500,25750,25700,25800,25650,3477
20231016,092000,9443395550,25700,25750,25750,25650,4791
20231016,091900,9320274650,25700,25800,25800,25700,4114
20231016,091800,9214374550,25800,25900,25900,25750,4694
20231016,091700,9093181050,25850,25850,25900,25800,6407
20231016,091600,8927683650,25850,25950,26000,25800,9235
20231016,091500,8688510750,25950,25950,26000,25950,2420
20231016,091400,8625622100,26000,26000,26050,25900,8059
20231016,091300,8416326850,26000,26050,26050,26000,9898
20231016,091200,8158745950,26050,25950,26150,25900,18109
20231016,091100,7687533450,25900,25800,25900,25750,13365
20231016,091000,7342145150,25800,25700,25800,25650,7297
20231016,090900,7154197250,25700,25700,25800,25600,10338
20231016,090800,6888834550,25650,25700,25700,25600,7449
20231016,090700,6697641750,25650,25700,25750,25600,7663
20231016,090600,6500885550,25700,25700,25800,25650,14912
20231016,090500,6117441750,25650,25450,25700,25400,8814
20231016,090400,5892023550,25450,25550,25550,25400,41249
20231016,090300,4842895850,25550,25650,25800,25450,40906
20231016,090200,3794024050,25650,25450,25700,25450,20154
20231016,090100,3278566250,25450,25700,25750,25400,49622
20231016,090000,2010796800,25650,26000,26000,25650,77716