stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,194400,73633145750,24350,24350,24350,24350,57451
20231031,194300,73633145750,24350,24350,24350,24350,0
20231031,194200,73633145750,24350,24350,24350,24350,0
20231031,194100,73633145750,24350,24350,24350,24350,0
20231031,194000,73633145750,24350,24350,24350,24350,0
20231031,193900,73633145750,24350,24350,24350,24350,0
20231031,193800,73633145750,24350,24350,24350,24350,0
20231031,193700,73633145750,24350,24350,24350,24350,0
20231031,193600,73633145750,24350,24350,24350,24350,0
20231031,193500,73633145750,24350,24350,24350,24350,0
20231031,193400,73633145750,24350,24350,24350,24350,0
20231031,193300,73633145750,24350,24350,24350,24350,0
20231031,193200,73633145750,24350,24350,24350,24350,0
20231031,193100,73633145750,24350,24350,24350,24350,0
20231031,193000,73633145750,24350,24350,24350,24350,0
20231031,192900,73633145750,24350,24350,24350,24350,0
20231031,192800,73633145750,24350,24350,24350,24350,0
20231031,192700,73633145750,24350,24350,24350,24350,0
20231031,192600,73633145750,24350,24350,24350,24350,0
20231031,192500,73633145750,24350,24350,24350,24350,0
20231031,192400,73633145750,24350,24350,24350,24350,0
20231031,192300,73633145750,24350,24350,24350,24350,0
20231031,192200,73633145750,24350,24350,24350,24350,0
20231031,192100,73633145750,24350,24350,24350,24350,0
20231031,192000,73633145750,24350,24350,24350,24350,0
20231031,191900,73633145750,24350,24350,24350,24350,0
20231031,191800,73633145750,24350,24350,24350,24350,0
20231031,191700,73633145750,24350,24350,24350,24350,0
20231031,191600,73633145750,24350,24350,24350,24350,0
20231031,191500,73633145750,24350,24350,24350,24350,0
20231031,191400,73633145750,24350,24350,24350,24350,57451
20231031,191300,73633145750,24350,24350,24350,24350,0
20231031,191200,73633145750,24350,24350,24350,24350,0
20231031,191100,73633145750,24350,24350,24350,24350,0
20231031,191000,73633145750,24350,24350,24350,24350,0
20231031,190900,73633145750,24350,24350,24350,24350,0
20231031,190800,73633145750,24350,24350,24350,24350,0
20231031,190700,73633145750,24350,24350,24350,24350,0
20231031,190600,73633145750,24350,24350,24350,24350,0
20231031,190500,73633145750,24350,24350,24350,24350,0
20231031,190400,73633145750,24350,24350,24350,24350,0
20231031,190300,73633145750,24350,24350,24350,24350,0
20231031,190200,73633145750,24350,24350,24350,24350,0
20231031,190100,73633145750,24350,24350,24350,24350,0
20231031,190000,73633145750,24350,24350,24350,24350,0
20231031,185900,73633145750,24350,24350,24350,24350,0
20231031,185800,73633145750,24350,24350,24350,24350,0
20231031,185700,73633145750,24350,24350,24350,24350,0
20231031,185600,73633145750,24350,24350,24350,24350,0
20231031,185500,73633145750,24350,24350,24350,24350,0
20231031,185400,73633145750,24350,24350,24350,24350,0
20231031,185300,73633145750,24350,24350,24350,24350,0
20231031,185200,73633145750,24350,24350,24350,24350,0
20231031,185100,73633145750,24350,24350,24350,24350,0
20231031,185000,73633145750,24350,24350,24350,24350,0
20231031,184900,73633145750,24350,24350,24350,24350,0
20231031,184800,73633145750,24350,24350,24350,24350,0
20231031,184700,73633145750,24350,24350,24350,24350,0
20231031,184600,73633145750,24350,24350,24350,24350,0
20231031,184500,73633145750,24350,24350,24350,24350,0
20231031,184400,73633145750,24350,24350,24350,24350,57451
20231031,184300,73633145750,24350,24350,24350,24350,0
20231031,184200,73633145750,24350,24350,24350,24350,0
20231031,184100,73633145750,24350,24350,24350,24350,0
20231031,184000,73633145750,24350,24350,24350,24350,0
20231031,183900,73633145750,24350,24350,24350,24350,0
20231031,183800,73633145750,24350,24350,24350,24350,0
20231031,183700,73633145750,24350,24350,24350,24350,0
20231031,183600,73633145750,24350,24350,24350,24350,0
20231031,183500,73633145750,24350,24350,24350,24350,0
20231031,183400,73633145750,24350,24350,24350,24350,0
20231031,183300,73633145750,24350,24350,24350,24350,0
20231031,183200,73633145750,24350,24350,24350,24350,0
20231031,183100,73633145750,24350,24350,24350,24350,0
20231031,183000,73633145750,24350,24350,24350,24350,0
20231031,182900,73633145750,24350,24350,24350,24350,0
20231031,182800,73633145750,24350,24350,24350,24350,0
20231031,182700,73633145750,24350,24350,24350,24350,0
20231031,182600,73633145750,24350,24350,24350,24350,0
20231031,182500,73633145750,24350,24350,24350,24350,0
20231031,182400,73633145750,24350,24350,24350,24350,0
20231031,182300,73633145750,24350,24350,24350,24350,0
20231031,182200,73633145750,24350,24350,24350,24350,0
20231031,182100,73633145750,24350,24350,24350,24350,0
20231031,182000,73633145750,24350,24350,24350,24350,0
20231031,181900,73633145750,24350,24350,24350,24350,0
20231031,181800,73633145750,24350,24350,24350,24350,0
20231031,181700,73633145750,24350,24350,24350,24350,0
20231031,181600,73633145750,24350,24350,24350,24350,0
20231031,181500,73633145750,24350,24350,24350,24350,0
20231031,181400,73633145750,24350,24350,24350,24350,57451
20231031,181300,73633145750,24350,24350,24350,24350,0
20231031,181200,73633145750,24350,24350,24350,24350,0
20231031,181100,73633145750,24350,24350,24350,24350,0
20231031,181000,73633145750,24350,24350,24350,24350,0
20231031,180900,73633145750,24350,24350,24350,24350,0
20231031,180800,73633145750,24350,24350,24350,24350,0
20231031,180700,73633145750,24350,24350,24350,24350,0
20231031,180600,73633145750,24350,24350,24350,24350,0
20231031,180500,73633145750,24350,24350,24350,24350,0
20231031,180400,73633145750,24350,24350,24350,24350,0
20231031,180300,73633145750,24350,24350,24350,24350,0
20231031,180200,73633145750,24350,24350,24350,24350,0
20231031,180100,73633145750,24350,24350,24350,24350,0
20231031,180000,73633145750,24350,24350,24350,24350,0
20231031,175900,73633145750,24350,24350,24350,24350,0
20231031,175800,73633145750,24350,24350,24350,24350,0
20231031,175700,73633145750,24350,24350,24350,24350,0
20231031,175600,73633145750,24350,24350,24350,24350,0
20231031,175500,73633145750,24350,24350,24350,24350,0
20231031,175400,73633145750,24350,24350,24350,24350,0
20231031,175300,73633145750,24350,24350,24350,24350,0
20231031,175200,73633145750,24350,24350,24350,24350,0
20231031,175100,73633145750,24350,24350,24350,24350,0
20231031,175000,73633145750,24350,24350,24350,24350,0
20231031,174900,73633145750,24350,24350,24350,24350,0
20231031,174800,73633145750,24350,24350,24350,24350,0
20231031,174700,73633145750,24350,24350,24350,24350,0
20231031,174600,73633145750,24350,24350,24350,24350,0
20231031,174500,73633145750,24350,24350,24350,24350,0
20231031,174400,73633145750,24350,24350,24350,24350,57451
20231031,174300,73633145750,24350,24350,24350,24350,0
20231031,174200,73633145750,24350,24350,24350,24350,0
20231031,174100,73633145750,24350,24350,24350,24350,0
20231031,174000,73633145750,24350,24350,24350,24350,0
20231031,173900,73633145750,24350,24350,24350,24350,0
20231031,173800,73633145750,24350,24350,24350,24350,0
20231031,173700,73633145750,24350,24350,24350,24350,0
20231031,173600,73633145750,24350,24350,24350,24350,0
20231031,173500,73633145750,24350,24350,24350,24350,0
20231031,173400,73633145750,24350,24350,24350,24350,0
20231031,173300,73633145750,24350,24350,24350,24350,0
20231031,173200,73633145750,24350,24350,24350,24350,0
20231031,173100,73633145750,24350,24350,24350,24350,0
20231031,173000,73633145750,24350,24350,24350,24350,0
20231031,172900,73633145750,24350,24350,24350,24350,0
20231031,172800,73633145750,24350,24350,24350,24350,0
20231031,172700,73633145750,24350,24350,24350,24350,0
20231031,172600,73633145750,24350,24350,24350,24350,0
20231031,172500,73633145750,24350,24350,24350,24350,0
20231031,172400,73633145750,24350,24350,24350,24350,0
20231031,172300,73633145750,24350,24350,24350,24350,0
20231031,172200,73633145750,24350,24350,24350,24350,0
20231031,172100,73633145750,24350,24350,24350,24350,0
20231031,172000,73633145750,24350,24350,24350,24350,0
20231031,171900,73633145750,24350,24350,24350,24350,0
20231031,171800,73633145750,24350,24350,24350,24350,0
20231031,171700,73633145750,24350,24350,24350,24350,0
20231031,171600,73633145750,24350,24350,24350,24350,0
20231031,171500,73633145750,24350,24350,24350,24350,0
20231031,171400,73633145750,24350,24350,24350,24350,57451
20231031,171300,73633145750,24350,24350,24350,24350,0
20231031,171200,73633145750,24350,24350,24350,24350,0
20231031,171100,73633145750,24350,24350,24350,24350,0
20231031,171000,73633145750,24350,24350,24350,24350,0
20231031,170900,73633145750,24350,24350,24350,24350,0
20231031,170800,73633145750,24350,24350,24350,24350,0
20231031,170700,73633145750,24350,24350,24350,24350,0
20231031,170600,73633145750,24350,24350,24350,24350,0
20231031,170500,73633145750,24350,24350,24350,24350,0
20231031,170400,73633145750,24350,24350,24350,24350,0
20231031,170300,73633145750,24350,24350,24350,24350,0
20231031,170200,73633145750,24350,24350,24350,24350,0
20231031,170100,73633145750,24350,24350,24350,24350,0
20231031,170000,73633145750,24350,24350,24350,24350,0
20231031,165900,73633145750,24350,24350,24350,24350,0
20231031,165800,73633145750,24350,24350,24350,24350,0
20231031,165700,73633145750,24350,24350,24350,24350,0
20231031,165600,73633145750,24350,24350,24350,24350,0
20231031,165500,73633145750,24350,24350,24350,24350,0
20231031,165400,73633145750,24350,24350,24350,24350,0
20231031,165300,73633145750,24350,24350,24350,24350,0
20231031,165200,73633145750,24350,24350,24350,24350,0
20231031,165100,73633145750,24350,24350,24350,24350,0
20231031,165000,73633145750,24350,24350,24350,24350,0
20231031,164900,73633145750,24350,24350,24350,24350,0
20231031,164800,73633145750,24350,24350,24350,24350,0
20231031,164700,73633145750,24350,24350,24350,24350,0
20231031,164600,73633145750,24350,24350,24350,24350,0
20231031,164500,73633145750,24350,24350,24350,24350,0
20231031,164400,73633145750,24350,24350,24350,24350,57451
20231031,164300,73633145750,24350,24350,24350,24350,0
20231031,164200,73633145750,24350,24350,24350,24350,0
20231031,164100,73633145750,24350,24350,24350,24350,0
20231031,164000,73633145750,24350,24350,24350,24350,0
20231031,163900,73633145750,24350,24350,24350,24350,0
20231031,163800,73633145750,24350,24350,24350,24350,0
20231031,163700,73633145750,24350,24350,24350,24350,0
20231031,163600,73633145750,24350,24350,24350,24350,0
20231031,163500,73633145750,24350,24350,24350,24350,0
20231031,163400,73633145750,24350,24350,24350,24350,0
20231031,163300,73633145750,24350,24350,24350,24350,0
20231031,163200,73633145750,24350,24350,24350,24350,0
20231031,163100,73633145750,24350,24350,24350,24350,0
20231031,163000,73633145750,24350,24350,24350,24350,0
20231031,162900,73633145750,24350,24350,24350,24350,0
20231031,162800,73633145750,24350,24350,24350,24350,0
20231031,162700,73633145750,24350,24350,24350,24350,0
20231031,162600,73633145750,24350,24350,24350,24350,0
20231031,162500,73633145750,24350,24350,24350,24350,0
20231031,162400,73633145750,24350,24350,24350,24350,0
20231031,162300,73633145750,24350,24350,24350,24350,0
20231031,162200,73633145750,24350,24350,24350,24350,0
20231031,162100,73633145750,24350,24350,24350,24350,0
20231031,162000,73633145750,24350,24350,24350,24350,0
20231031,161900,73633145750,24350,24350,24350,24350,0
20231031,161800,73633145750,24350,24350,24350,24350,0
20231031,161700,73633145750,24350,24350,24350,24350,0
20231031,161600,73633145750,24350,24350,24350,24350,0
20231031,161500,73633145750,24350,24350,24350,24350,0
20231031,161400,73633145750,24350,24350,24350,24350,57451
20231031,161300,73633145750,24350,24350,24350,24350,0
20231031,161200,73633145750,24350,24350,24350,24350,0
20231031,161100,73633145750,24350,24350,24350,24350,0
20231031,161000,73633145750,24350,24350,24350,24350,0
20231031,160900,73633145750,24350,24350,24350,24350,0
20231031,160800,73633145750,24350,24350,24350,24350,0
20231031,160700,73633145750,24350,24350,24350,24350,0
20231031,160600,73633145750,24350,24350,24350,24350,0
20231031,160500,73633145750,24350,24350,24350,24350,0
20231031,160400,73633145750,24350,24350,24350,24350,0
20231031,160300,73633145750,24350,24350,24350,24350,0
20231031,160200,73633145750,24350,24350,24350,24350,0
20231031,160100,73633145750,24350,24350,24350,24350,0
20231031,160000,73633145750,24350,24350,24350,24350,0
20231031,155900,73633145750,24350,24350,24350,24350,0
20231031,155800,73633145750,24350,24350,24350,24350,0
20231031,155700,73633145750,24350,24350,24350,24350,0
20231031,155600,73633145750,24350,24350,24350,24350,0
20231031,155500,73633145750,24350,24350,24350,24350,0
20231031,155400,73633145750,24350,24350,24350,24350,0
20231031,155300,73633145750,24350,24350,24350,24350,0
20231031,155200,73633145750,24350,24350,24350,24350,0
20231031,155100,73633145750,24350,24350,24350,24350,0
20231031,155000,73633145750,24350,24350,24350,24350,0
20231031,154900,73633145750,24350,24350,24350,24350,0
20231031,154800,73633145750,24350,24350,24350,24350,0
20231031,154700,73633145750,24350,24350,24350,24350,0
20231031,154600,73633145750,24350,24350,24350,24350,0
20231031,154500,73633145750,24350,24350,24350,24350,0
20231031,154400,73633145750,24350,24350,24350,24350,57451
20231031,154300,73633145750,24350,24350,24350,24350,0
20231031,154200,73633145750,24350,24350,24350,24350,0
20231031,154100,73633145750,24350,24350,24350,24350,0
20231031,154000,73633145750,24350,24350,24350,24350,0
20231031,153900,73633145750,24350,24350,24350,24350,0
20231031,153800,73633145750,24350,24350,24350,24350,0
20231031,153700,73633145750,24350,24350,24350,24350,0
20231031,153600,73633145750,24350,24350,24350,24350,0
20231031,153500,73633145750,24350,24350,24350,24350,0
20231031,153400,73633145750,24350,24350,24350,24350,0
20231031,153300,73633145750,24350,24350,24350,24350,0
20231031,153200,73633145750,24350,24350,24350,24350,0
20231031,153100,73633145750,24350,24350,24350,24350,0
20231031,153000,73633145750,24350,24350,24350,24350,57451
20231031,152900,72234213900,24400,24400,24400,24400,0
20231031,152800,72234213900,24400,24400,24400,24400,0
20231031,152700,72234213900,24400,24400,24400,24400,0
20231031,152600,72234213900,24400,24400,24400,24400,0
20231031,152500,72234213900,24400,24400,24400,24400,0
20231031,152400,72234213900,24400,24400,24400,24400,0
20231031,152300,72234213900,24400,24400,24400,24400,0
20231031,152200,72234213900,24400,24400,24400,24400,0
20231031,152100,72234213900,24400,24400,24400,24400,0
20231031,152000,72234213900,24400,24400,24400,24400,0
20231031,151900,72234213900,24400,24300,24400,24300,11775
20231031,151800,71947409600,24350,24250,24400,24250,8652
20231031,151700,71737056750,24300,24250,24350,24250,15830
20231031,151600,71352549700,24300,24250,24300,24200,11425
20231031,151500,71075107350,24250,24250,24300,24200,28488
20231031,151400,70385029500,24250,24250,24300,24200,18621
20231031,151300,69933467150,24300,24300,24300,24250,2961
20231031,151200,69861592650,24300,24250,24300,24250,5032
20231031,151100,69739495300,24300,24300,24300,24250,4802
20231031,151000,69622951500,24300,24300,24350,24250,6484
20231031,150900,69465379950,24350,24350,24350,24300,3316
20231031,150800,69384709600,24350,24250,24350,24250,11224
20231031,150700,69111820150,24250,24250,24300,24250,5045
20231031,150600,68989385100,24250,24200,24300,24200,15972
20231031,150500,68602180800,24200,24300,24300,24200,28408
20231031,150400,67913209050,24300,24300,24350,24250,16050
20231031,150300,67523148600,24300,24300,24350,24300,7481
20231031,150200,67341354750,24300,24350,24350,24300,16625
20231031,150100,66937085550,24350,24350,24400,24350,5354
20231031,150000,66806706400,24350,24350,24400,24350,9465
20231031,145900,66576219700,24350,24350,24400,24350,2152
20231031,145800,66523777200,24400,24400,24450,24350,3235
20231031,145700,66444850100,24400,24450,24450,24400,1428
20231031,145600,66409978600,24400,24550,24550,24400,21184
20231031,145500,65891964900,24500,24550,24550,24500,2168
20231031,145400,65838770950,24500,24500,24550,24500,4333
20231031,145300,65732492500,24550,24500,24550,24500,2659
20231031,145200,65667229400,24500,24550,24550,24500,3904
20231031,145100,65571488950,24550,24550,24550,24500,2595
20231031,145000,65507830550,24550,24500,24550,24450,7514
20231031,144900,65323774900,24500,24500,24500,24450,4440
20231031,144800,65215012250,24500,24450,24500,24450,2201
20231031,144700,65161114100,24450,24550,24550,24450,7029
20231031,144600,64988920700,24500,24550,24550,24500,1040
20231031,144500,64963413600,24550,24550,24550,24500,1342
20231031,144400,64930509150,24550,24500,24550,24500,2268
20231031,144300,64874897850,24550,24500,24550,24500,837
20231031,144200,64854378050,24500,24500,24550,24450,11212
20231031,144100,64579724850,24500,24350,24500,24350,7390
20231031,144000,64399164350,24400,24350,24450,24350,7576
20231031,143900,64214627400,24450,24350,24450,24300,5076
20231031,143800,64090804950,24350,24350,24400,24300,9509
20231031,143700,63859392050,24350,24400,24450,24300,17910
20231031,143600,63423582250,24400,24400,24450,24350,2812
20231031,143500,63354932250,24400,24450,24450,24350,8541
20231031,143400,63146683350,24450,24450,24500,24400,3026
20231031,143300,63072746300,24450,24450,24500,24450,1375
20231031,143200,63039114000,24450,24400,24500,24350,7358
20231031,143100,62859372500,24450,24400,24450,24400,3003
20231031,143000,62786065200,24400,24400,24450,24400,2463
20231031,142900,62725957800,24450,24450,24450,24400,1378
20231031,142800,62692298250,24400,24400,24450,24350,5419
20231031,142700,62560074200,24400,24400,24450,24400,2783
20231031,142600,62492158150,24400,24400,24450,24400,5914
20231031,142500,62347849600,24400,24450,24500,24400,9671
20231031,142400,62111698900,24500,24500,24500,24450,1592
20231031,142300,62072753850,24500,24450,24500,24450,1468
20231031,142200,62036834400,24450,24450,24500,24450,2330
20231031,142100,61979852450,24450,24450,24550,24450,1311
20231031,142000,61947755150,24450,24500,24550,24450,1379
20231031,141900,61913975150,24500,24500,24550,24500,1168
20231031,141800,61885353200,24500,24500,24500,24450,2299
20231031,141700,61829047100,24500,24450,24500,24450,1247
20231031,141600,61798524800,24500,24500,24550,24450,4955
20231031,141500,61677109700,24550,24550,24550,24500,937
20231031,141400,61654135200,24550,24550,24550,24500,2821
20231031,141300,61584935150,24550,24500,24600,24500,3322
20231031,141200,61503406300,24500,24500,24550,24500,3110
20231031,141100,61427142250,24500,24500,24550,24500,3311
20231031,141000,61346005700,24500,24500,24550,24450,1120
20231031,140900,61318575050,24550,24500,24550,24500,4820
20231031,140800,61200424000,24500,24500,24600,24500,2888
20231031,140700,61129542750,24550,24500,24650,24450,13011
20231031,140600,60809883500,24450,24300,24500,24300,47253
20231031,140500,59656321550,24300,24300,24350,24300,5034
20231031,140400,59533987600,24300,24300,24350,24250,11018
20231031,140300,59266339150,24350,24300,24350,24250,11602
20231031,140200,58984706950,24250,24350,24400,24250,28175
20231031,140100,58299329150,24400,24400,24400,24350,4276
20231031,140000,58195022350,24400,24400,24450,24400,6728
20231031,135900,58030854550,24450,24450,24450,24400,3116
20231031,135800,57954813050,24450,24500,24500,24400,3974
20231031,135700,57857658850,24450,24450,24500,24450,4550
20231031,135600,57746397850,24450,24400,24500,24400,10048
20231031,135500,57500867200,24400,24400,24450,24350,5704
20231031,135400,57361688600,24400,24450,24500,24350,19130
20231031,135300,56894854050,24450,24450,24500,24400,5862
20231031,135200,56751542450,24450,24450,24500,24400,25264
20231031,135100,56133834350,24500,24550,24550,24450,26657
20231031,135000,55480727000,24550,24550,24600,24500,3538
20231031,134900,55393910100,24550,24550,24550,24500,6427
20231031,134800,55236252700,24550,24550,24600,24500,7937
20231031,134700,55041400500,24550,24600,24600,24550,4369
20231031,134600,54934099850,24600,24650,24650,24550,9264
20231031,134500,54706207750,24650,24600,24650,24600,1149
20231031,134400,54677938700,24600,24650,24650,24600,499
20231031,134300,54665653050,24650,24650,24650,24600,166
20231031,134200,54661562200,24650,24650,24650,24600,889
20231031,134100,54639659400,24650,24650,24700,24600,2398
20231031,134000,54580544750,24650,24700,24700,24650,1820
20231031,133900,54535663750,24650,24700,24700,24650,1590
20231031,133800,54496414400,24700,24650,24700,24650,988
20231031,133700,54472022100,24650,24600,24700,24600,540
20231031,133600,54458690700,24650,24650,24650,24600,6486
20231031,133500,54298835100,24650,24600,24650,24600,747
20231031,133400,54280457400,24600,24650,24650,24600,3363
20231031,133300,54197683800,24600,24600,24650,24550,1963
20231031,133200,54149394250,24600,24600,24600,24600,2050
20231031,133100,54098964250,24600,24550,24650,24550,7763
20231031,133000,53908234800,24550,24600,24600,24550,1842
20231031,132900,53863000650,24600,24550,24600,24550,2994
20231031,132800,53789495800,24550,24550,24600,24500,5335
20231031,132700,53658530850,24550,24600,24600,24500,4754
20231031,132600,53541823050,24550,24600,24600,24550,6272
20231031,132500,53387818400,24550,24600,24600,24550,1326
20231031,132400,53355226700,24550,24600,24650,24550,4470
20231031,132300,53245389000,24550,24600,24600,24550,2725
20231031,132200,53178398700,24600,24550,24650,24550,3919
20231031,132100,53081996300,24600,24600,24600,24550,1791
20231031,132000,53037973300,24600,24600,24650,24600,3900
20231031,131900,52942028700,24600,24600,24650,24600,1642
20231031,131800,52901632250,24600,24600,24650,24600,284
20231031,131700,52894644900,24600,24650,24650,24600,228
20231031,131600,52889024750,24650,24650,24650,24600,821
20231031,131500,52868809800,24600,24650,24650,24600,2042
20231031,131400,52818576350,24600,24650,24700,24600,1248
20231031,131300,52787811350,24650,24650,24650,24600,1422
20231031,131200,52752794800,24650,24650,24650,24600,1510
20231031,131100,52715584400,24650,24750,24750,24650,2201
20231031,131000,52661264400,24750,24750,24800,24700,3039
20231031,130900,52586044050,24650,24650,24750,24600,10968
20231031,130800,52315387250,24600,24600,24650,24600,1672
20231031,130700,52274250150,24600,24650,24650,24600,3452
20231031,130600,52189285350,24650,24650,24700,24600,2741
20231031,130500,52121650750,24650,24650,24650,24600,2505
20231031,130400,52059931500,24650,24700,24700,24600,4155
20231031,130300,51957526200,24650,24650,24700,24650,455
20231031,130200,51946309650,24650,24700,24700,24650,2399
20231031,130100,51887162000,24650,24650,24700,24650,442
20231031,130000,51876265600,24650,24650,24700,24600,6700
20231031,125900,51711138900,24650,24700,24700,24650,571
20231031,125800,51697055050,24650,24700,24700,24650,717
20231031,125700,51679378050,24700,24750,24750,24700,2641
20231031,125600,51614134950,24700,24650,24750,24650,3374
20231031,125500,51530795550,24650,24650,24700,24650,222
20231031,125400,51525320450,24650,24600,24650,24600,6031
20231031,125300,51376699300,24600,24600,24650,24600,1539
20231031,125200,51338837150,24650,24650,24650,24600,526
20231031,125100,51325885850,24600,24650,24650,24600,1196
20231031,125000,51296424500,24600,24550,24650,24550,2927
20231031,124900,51224419650,24550,24600,24650,24550,25089
20231031,124800,50607913950,24650,24650,24700,24650,2677
20231031,124700,50541920250,24650,24700,24700,24650,11187
20231031,124600,50266062450,24700,24700,24750,24700,3006
20231031,124500,50191810900,24700,24750,24750,24700,1101
20231031,124400,50164604900,24700,24800,24800,24700,3207
20231031,124300,50085245750,24750,24700,24750,24700,4051
20231031,124200,49984995300,24750,24750,24750,24700,2017
20231031,124100,49935101550,24700,24700,24750,24700,1316
20231031,124000,49902554700,24700,24700,24750,24700,128
20231031,123900,49899390350,24700,24750,24750,24700,785
20231031,123800,49880000800,24750,24700,24750,24700,1001
20231031,123700,49855276000,24700,24800,24800,24700,2477
20231031,123600,49793969650,24750,24800,24800,24750,717
20231031,123500,49776196000,24750,24850,24850,24750,2667
20231031,123400,49710033350,24850,24900,24900,24850,2934
20231031,123300,49637115250,24900,24850,24900,24800,932
20231031,123200,49613949650,24850,24900,24950,24800,3098
20231031,123100,49536929100,24900,24900,25000,24850,4802
20231031,123000,49417206900,24850,24850,24900,24800,1102
20231031,122900,49389832600,24850,24800,24950,24750,4911
20231031,122800,49267799600,24800,24700,24800,24700,3099
20231031,122700,49191123500,24750,24700,24750,24650,5144
20231031,122600,49064070250,24700,24650,24700,24650,487
20231031,122500,49052049300,24700,24600,24700,24600,4496
20231031,122400,48941199850,24600,24650,24700,24600,2109
20231031,122300,48889229700,24600,24650,24700,24600,4488
20231031,122200,48778596750,24600,24600,24650,24600,3340
20231031,122100,48696321100,24600,24600,24650,24600,5763
20231031,122000,48554280850,24600,24700,24700,24600,6444
20231031,121900,48395540400,24700,24750,24750,24650,15221
20231031,121800,48020032700,24750,24750,24750,24700,131
20231031,121700,48016795500,24750,24750,24750,24700,908
20231031,121600,47994353100,24750,24750,24800,24700,5430
20231031,121500,47860102450,24800,24750,24800,24750,975
20231031,121400,47835944900,24750,24750,24800,24750,1183
20231031,121300,47806665550,24750,24800,24800,24700,2909
20231031,121200,47734681150,24750,24800,24800,24750,1314
20231031,121100,47702130750,24750,24750,24750,24700,2775
20231031,121000,47633462650,24700,24750,24750,24700,873
20231031,120900,47611872300,24750,24750,24750,24700,3238
20231031,120800,47531847800,24750,24750,24750,24750,924
20231031,120700,47508978800,24750,24800,24800,24700,5592
20231031,120600,47370559400,24800,24850,24850,24800,4033
20231031,120500,47270532450,24850,24850,24900,24850,2753
20231031,120400,47202115850,24850,24900,24900,24850,266
20231031,120300,47195495550,24900,24950,24950,24900,723
20231031,120200,47177490300,24950,24900,24950,24850,453
20231031,120100,47166204300,24850,24900,24950,24850,4530
20231031,120000,47053409850,24900,24950,24950,24900,231
20231031,115900,47047654750,24950,24900,24950,24900,263
20231031,115800,47041105500,24900,24850,24900,24850,613
20231031,115700,47025843650,24900,24950,24950,24850,1996
20231031,115600,46976143650,24950,24950,24950,24900,319
20231031,115500,46968186900,24950,24900,24950,24850,2353
20231031,115400,46909592750,24900,24900,24900,24850,956
20231031,115300,46885815800,24900,24850,24900,24800,1579
20231031,115200,46846548600,24850,24800,24850,24800,2900
20231031,115100,46774485850,24800,24800,24850,24800,260
20231031,115000,46768031400,24850,24800,24850,24800,187
20231031,114900,46763387350,24800,24850,24850,24800,738
20231031,114800,46745084150,24850,24750,24850,24750,2909
20231031,114700,46672980250,24750,24750,24800,24700,12269
20231031,114600,46369903500,24750,24750,24850,24700,13179
20231031,114500,46044028350,24750,24800,24850,24700,9601
20231031,114400,45806253250,24800,24800,24850,24750,3269
20231031,114300,45725183100,24800,24800,24850,24750,4916
20231031,114200,45603266400,24850,24900,24900,24850,1672
20231031,114100,45561710450,24900,24900,24900,24850,1391
20231031,114000,45527138450,24900,24900,24950,24850,2683
20231031,113900,45460460200,24900,24900,24950,24800,1988
20231031,113800,45410964800,24900,24850,24900,24800,4381
20231031,113700,45302186300,24800,24900,24950,24800,11348
20231031,113600,45020308450,24900,24950,24950,24850,2413
20231031,113500,44960224500,24900,24950,24950,24900,641
20231031,113400,44944245950,24950,24950,24950,24850,8285
20231031,113300,44737827950,24950,25000,25000,24950,1505
20231031,113200,44700247850,24950,25050,25100,24950,10255
20231031,113100,44443868200,25050,25100,25150,25050,2492
20231031,113000,44381317500,25100,25150,25150,25100,1147
20231031,112900,44352515950,25100,25150,25150,25100,604
20231031,112800,44337337650,25150,25100,25150,25100,454
20231031,112700,44325938150,25100,25150,25150,25100,495
20231031,112600,44313502300,25150,25050,25150,25050,3285
20231031,112500,44231043250,25050,25050,25100,25050,1515
20231031,112400,44193089550,25050,25100,25100,25050,569
20231031,112300,44178828000,25050,25100,25150,25050,338
20231031,112200,44170357450,25050,25050,25100,25000,5031
20231031,112100,44044241500,25100,25150,25150,25050,3673
20231031,112000,43952081650,25100,25100,25150,25100,567
20231031,111900,43937837400,25100,25100,25150,25100,1360
20231031,111800,43903697350,25100,25200,25200,25100,3615
20231031,111700,43812824500,25200,25200,25200,25150,339
20231031,111600,43804285800,25150,25150,25200,25150,590
20231031,111500,43789425550,25150,25150,25200,25150,1394
20231031,111400,43754338600,25200,25200,25250,25150,4606
20231031,111300,43638319550,25200,25250,25300,25200,2988
20231031,111200,43562850250,25300,25250,25300,25250,2104
20231031,111100,43509712050,25250,25300,25300,25250,6993
20231031,111000,43332809850,25300,25200,25350,25200,41239
20231031,110900,42289336500,25200,25200,25250,25100,8778
20231031,110800,42068254650,25150,25100,25250,25100,14389
20231031,110700,41705974450,25100,25000,25150,25000,10250
20231031,110600,41448906000,25000,25050,25050,24900,10181
20231031,110500,41194625500,25050,25050,25100,25000,1302
20231031,110400,41162019450,25050,25050,25100,25050,4717
20231031,110300,41043762000,25100,25100,25150,25050,4676
20231031,110200,40926393950,25100,25050,25150,25050,9679
20231031,110100,40683538400,25050,25000,25100,24950,9255
20231031,110000,40451811950,25000,25000,25000,24950,4953
20231031,105900,40328118800,25000,25050,25050,24950,7176
20231031,105800,40148649300,25050,24950,25050,24950,11175
20231031,105700,39869281200,24950,25000,25000,24950,2488
20231031,105600,39807127700,24950,25000,25050,24950,7451
20231031,105500,39620795800,25000,24900,25050,24900,13522
20231031,105400,39283146800,24950,24950,25000,24900,5207
20231031,105300,39153266350,24950,24850,24950,24850,4095
20231031,105200,39051318150,24850,24800,24900,24750,5820
20231031,105100,38906723900,24800,24750,24800,24700,2678
20231031,105000,38840425700,24750,24700,24800,24700,499
20231031,104900,38828069600,24700,24800,24800,24700,965
20231031,104800,38804194950,24800,24750,24800,24700,2711
20231031,104700,38737092200,24750,24800,24800,24700,1137
20231031,104600,38708952150,24800,24800,24800,24700,4642
20231031,104500,38594034850,24800,24800,24800,24750,2431
20231031,104400,38533750250,24800,24800,24800,24750,2560
20231031,104300,38470267700,24800,24800,24850,24800,3860
20231031,104200,38374388400,24850,24850,24900,24800,4524
20231031,104100,38262019300,24800,24800,24850,24800,2003
20231031,104000,38212274950,24800,24800,24850,24750,3881
20231031,103900,38116023100,24800,24750,24800,24700,4317
20231031,103800,38009168350,24750,24650,24800,24600,21243
20231031,103700,37484219050,24650,24650,24650,24600,4395
20231031,103600,37375883550,24650,24600,24650,24600,1679
20231031,103500,37334507350,24600,24600,24650,24550,8659
20231031,103400,37121488250,24600,24600,24600,24550,923
20231031,103300,37098813950,24550,24550,24600,24550,728
20231031,103200,37080931200,24550,24550,24600,24550,3548
20231031,103100,36993775900,24550,24500,24600,24500,4923
20231031,103000,36872880300,24500,24500,24550,24500,2641
20231031,102900,36808138100,24550,24550,24600,24500,7877
20231031,102800,36614790500,24550,24550,24600,24500,7871
20231031,102700,36421596950,24550,24550,24600,24550,2515
20231031,102600,36359823450,24550,24600,24650,24550,10640
20231031,102500,36098124350,24600,24550,24600,24500,9977
20231031,102400,35853450750,24550,24600,24600,24450,70931
20231031,102300,34113115300,24600,24650,24700,24600,8229
20231031,102200,33910646450,24600,24650,24700,24600,5784
20231031,102100,33768104550,24650,24750,24750,24600,16974
20231031,102000,33349558750,24700,24750,24750,24700,8513
20231031,101900,33139270850,24750,24750,24750,24700,4104
20231031,101800,33037763200,24750,24700,24750,24700,1656
20231031,101700,32996848600,24700,24650,24750,24650,6433
20231031,101600,32838055700,24700,24700,24700,24650,4820
20231031,101500,32719189850,24650,24700,24750,24650,14782
20231031,101400,32354086050,24700,24750,24800,24700,26497
20231031,101300,31698765350,24750,24750,24800,24750,2047
20231031,101200,31648097700,24800,24950,24950,24750,27928
20231031,101100,30954133850,24900,24950,24950,24900,1797
20231031,101000,30909335850,24900,24900,24950,24900,688
20231031,100900,30892203550,24900,24950,24950,24850,2436
20231031,100800,30831567600,24900,24950,24950,24850,2585
20231031,100700,30767173400,24950,24900,24950,24850,5771
20231031,100600,30623454150,24850,24950,24950,24850,1527
20231031,100500,30585422800,24900,24950,24950,24900,4589
20231031,100400,30471110500,24950,25000,25000,24900,3879
20231031,100300,30374300850,25000,25050,25050,24950,11295
20231031,100200,30091764000,25050,24900,25050,24850,10005
20231031,100100,29841735300,24900,24850,24950,24800,9090
20231031,100000,29615709600,24800,24800,24850,24800,2110
20231031,095900,29563350750,24800,24800,24800,24750,3999
20231031,095800,29464238250,24800,24850,24850,24750,5349
20231031,095700,29331606650,24800,24850,24900,24800,3795
20231031,095600,29237278750,24900,24850,24950,24850,4460
20231031,095500,29126220400,24800,24750,24850,24700,8462
20231031,095400,28916594450,24750,24750,24800,24750,2297
20231031,095300,28859737250,24750,24800,24850,24750,12669
20231031,095200,28545853750,24850,24900,24900,24800,7596
20231031,095100,28356916150,24900,24850,25050,24800,11352
20231031,095000,28073942750,24850,24800,24850,24750,4572
20231031,094900,27960549300,24800,24850,24900,24750,9303
20231031,094800,27729791500,24850,24750,24850,24700,5629
20231031,094700,27590402050,24750,24750,24800,24700,7140
20231031,094600,27413691400,24800,24800,24850,24750,9126
20231031,094500,27187373300,24800,24800,24800,24700,5133
20231031,094400,27060280250,24800,24900,24950,24800,12016
20231031,094300,26761378950,24900,24750,24950,24750,10296
20231031,094200,26505349900,24800,24750,24800,24700,17971
20231031,094100,26060859100,24750,24700,24800,24650,16261
20231031,094000,25658730800,24750,24650,24850,24650,58510
20231031,093900,24211550550,24650,24800,24900,24650,45736
20231031,093800,23079149250,24850,24900,24900,24800,17116
20231031,093700,22653709950,24900,25100,25100,24850,21569
20231031,093600,22114819400,25100,24950,25100,24900,14438
20231031,093500,21753712050,24900,24800,24950,24750,24858
20231031,093400,21136130550,24850,24950,25000,24800,20442
20231031,093300,20627610350,24950,24850,25000,24800,26741
20231031,093200,19961718150,24950,25100,25100,24800,67771
20231031,093100,18270017300,25100,25100,25150,25100,18420
20231031,093000,17807602300,25150,25200,25200,25100,4873
20231031,092900,17685139450,25200,25100,25200,25050,25771
20231031,092800,17038006450,25150,25300,25300,25150,23307
20231031,092700,16450436900,25300,25350,25350,25300,2534
20231031,092600,16386303550,25350,25500,25500,25300,9486
20231031,092500,16145659300,25500,25400,25500,25350,5614
20231031,092400,16003149850,25350,25300,25400,25300,9136
20231031,092300,15771904950,25300,25300,25400,25250,16024
20231031,092200,15366461650,25350,25400,25450,25300,14221
20231031,092100,15005465250,25450,25450,25500,25400,6265
20231031,092000,14846043750,25450,25450,25500,25300,31879
20231031,091900,14037275650,25450,25600,25600,25450,15261
20231031,091800,13648178100,25600,25600,25600,25550,3140
20231031,091700,13567878850,25550,25550,25600,25500,9453
20231031,091600,13326522350,25550,25500,25600,25500,11421
20231031,091500,13034785100,25550,25550,25600,25500,6311
20231031,091400,12873541800,25600,25650,25650,25500,15140
20231031,091300,12486924350,25650,25700,25750,25600,25605
20231031,091200,11830217100,25700,25700,25750,25650,18569
20231031,091100,11353284600,25700,25800,25850,25700,32882
20231031,091000,10506591300,25750,25750,25800,25750,6724
20231031,090900,10333341800,25750,25750,25800,25700,15711
20231031,090800,9928954950,25700,25750,25850,25700,27632
20231031,090700,9217130450,25700,25700,25750,25650,30387
20231031,090600,8436821850,25700,25900,25900,25700,36543
20231031,090500,7493498750,25900,25850,25950,25850,18483
20231031,090400,7014769650,25850,26050,26050,25800,34816
20231031,090300,6113002000,26050,25850,26100,25850,45549
20231031,090200,4929271700,25850,25800,25900,25800,21116
20231031,090100,4383406400,25850,26000,26000,25800,42783
20231031,090000,3275325150,26000,26000,26000,25800,126048