stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,194400,62415488800,25250,25250,25250,25250,47710
20231101,194300,62415488800,25250,25250,25250,25250,0
20231101,194200,62415488800,25250,25250,25250,25250,0
20231101,194100,62415488800,25250,25250,25250,25250,0
20231101,194000,62415488800,25250,25250,25250,25250,0
20231101,193900,62415488800,25250,25250,25250,25250,0
20231101,193800,62415488800,25250,25250,25250,25250,0
20231101,193700,62415488800,25250,25250,25250,25250,0
20231101,193600,62415488800,25250,25250,25250,25250,0
20231101,193500,62415488800,25250,25250,25250,25250,0
20231101,193400,62415488800,25250,25250,25250,25250,0
20231101,193300,62415488800,25250,25250,25250,25250,0
20231101,193200,62415488800,25250,25250,25250,25250,0
20231101,193100,62415488800,25250,25250,25250,25250,0
20231101,193000,62415488800,25250,25250,25250,25250,0
20231101,192900,62415488800,25250,25250,25250,25250,0
20231101,192800,62415488800,25250,25250,25250,25250,0
20231101,192700,62415488800,25250,25250,25250,25250,0
20231101,192600,62415488800,25250,25250,25250,25250,0
20231101,192500,62415488800,25250,25250,25250,25250,0
20231101,192400,62415488800,25250,25250,25250,25250,0
20231101,192300,62415488800,25250,25250,25250,25250,0
20231101,192200,62415488800,25250,25250,25250,25250,0
20231101,192100,62415488800,25250,25250,25250,25250,0
20231101,192000,62415488800,25250,25250,25250,25250,0
20231101,191900,62415488800,25250,25250,25250,25250,0
20231101,191800,62415488800,25250,25250,25250,25250,0
20231101,191700,62415488800,25250,25250,25250,25250,0
20231101,191600,62415488800,25250,25250,25250,25250,0
20231101,191500,62415488800,25250,25250,25250,25250,0
20231101,191400,62415488800,25250,25250,25250,25250,47710
20231101,191300,62415488800,25250,25250,25250,25250,0
20231101,191200,62415488800,25250,25250,25250,25250,0
20231101,191100,62415488800,25250,25250,25250,25250,0
20231101,191000,62415488800,25250,25250,25250,25250,0
20231101,190900,62415488800,25250,25250,25250,25250,0
20231101,190800,62415488800,25250,25250,25250,25250,0
20231101,190700,62415488800,25250,25250,25250,25250,0
20231101,190600,62415488800,25250,25250,25250,25250,0
20231101,190500,62415488800,25250,25250,25250,25250,0
20231101,190400,62415488800,25250,25250,25250,25250,0
20231101,190300,62415488800,25250,25250,25250,25250,0
20231101,190200,62415488800,25250,25250,25250,25250,0
20231101,190100,62415488800,25250,25250,25250,25250,0
20231101,190000,62415488800,25250,25250,25250,25250,0
20231101,185900,62415488800,25250,25250,25250,25250,0
20231101,185800,62415488800,25250,25250,25250,25250,0
20231101,185700,62415488800,25250,25250,25250,25250,0
20231101,185600,62415488800,25250,25250,25250,25250,0
20231101,185500,62415488800,25250,25250,25250,25250,0
20231101,185400,62415488800,25250,25250,25250,25250,0
20231101,185300,62415488800,25250,25250,25250,25250,0
20231101,185200,62415488800,25250,25250,25250,25250,0
20231101,185100,62415488800,25250,25250,25250,25250,0
20231101,185000,62415488800,25250,25250,25250,25250,0
20231101,184900,62415488800,25250,25250,25250,25250,0
20231101,184800,62415488800,25250,25250,25250,25250,0
20231101,184700,62415488800,25250,25250,25250,25250,0
20231101,184600,62415488800,25250,25250,25250,25250,0
20231101,184500,62415488800,25250,25250,25250,25250,0
20231101,184400,62415488800,25250,25250,25250,25250,47710
20231101,184300,62415488800,25250,25250,25250,25250,0
20231101,184200,62415488800,25250,25250,25250,25250,0
20231101,184100,62415488800,25250,25250,25250,25250,0
20231101,184000,62415488800,25250,25250,25250,25250,0
20231101,183900,62415488800,25250,25250,25250,25250,0
20231101,183800,62415488800,25250,25250,25250,25250,0
20231101,183700,62415488800,25250,25250,25250,25250,0
20231101,183600,62415488800,25250,25250,25250,25250,0
20231101,183500,62415488800,25250,25250,25250,25250,0
20231101,183400,62415488800,25250,25250,25250,25250,0
20231101,183300,62415488800,25250,25250,25250,25250,0
20231101,183200,62415488800,25250,25250,25250,25250,0
20231101,183100,62415488800,25250,25250,25250,25250,0
20231101,183000,62415488800,25250,25250,25250,25250,0
20231101,182900,62415488800,25250,25250,25250,25250,0
20231101,182800,62415488800,25250,25250,25250,25250,0
20231101,182700,62415488800,25250,25250,25250,25250,0
20231101,182600,62415488800,25250,25250,25250,25250,0
20231101,182500,62415488800,25250,25250,25250,25250,0
20231101,182400,62415488800,25250,25250,25250,25250,0
20231101,182300,62415488800,25250,25250,25250,25250,0
20231101,182200,62415488800,25250,25250,25250,25250,0
20231101,182100,62415488800,25250,25250,25250,25250,0
20231101,182000,62415488800,25250,25250,25250,25250,0
20231101,181900,62415488800,25250,25250,25250,25250,0
20231101,181800,62415488800,25250,25250,25250,25250,0
20231101,181700,62415488800,25250,25250,25250,25250,0
20231101,181600,62415488800,25250,25250,25250,25250,0
20231101,181500,62415488800,25250,25250,25250,25250,0
20231101,181400,62415488800,25250,25250,25250,25250,47710
20231101,181300,62415488800,25250,25250,25250,25250,0
20231101,181200,62415488800,25250,25250,25250,25250,0
20231101,181100,62415488800,25250,25250,25250,25250,0
20231101,181000,62415488800,25250,25250,25250,25250,0
20231101,180900,62415488800,25250,25250,25250,25250,0
20231101,180800,62415488800,25250,25250,25250,25250,0
20231101,180700,62415488800,25250,25250,25250,25250,0
20231101,180600,62415488800,25250,25250,25250,25250,0
20231101,180500,62415488800,25250,25250,25250,25250,0
20231101,180400,62415488800,25250,25250,25250,25250,0
20231101,180300,62415488800,25250,25250,25250,25250,0
20231101,180200,62415488800,25250,25250,25250,25250,0
20231101,180100,62415488800,25250,25250,25250,25250,0
20231101,180000,62415488800,25250,25250,25250,25250,0
20231101,175900,62415488800,25250,25250,25250,25250,0
20231101,175800,62415488800,25250,25250,25250,25250,0
20231101,175700,62415488800,25250,25250,25250,25250,0
20231101,175600,62415488800,25250,25250,25250,25250,0
20231101,175500,62415488800,25250,25250,25250,25250,0
20231101,175400,62415488800,25250,25250,25250,25250,0
20231101,175300,62415488800,25250,25250,25250,25250,0
20231101,175200,62415488800,25250,25250,25250,25250,0
20231101,175100,62415488800,25250,25250,25250,25250,0
20231101,175000,62415488800,25250,25250,25250,25250,0
20231101,174900,62415488800,25250,25250,25250,25250,0
20231101,174800,62415488800,25250,25250,25250,25250,0
20231101,174700,62415488800,25250,25250,25250,25250,0
20231101,174600,62415488800,25250,25250,25250,25250,0
20231101,174500,62415488800,25250,25250,25250,25250,0
20231101,174400,62415488800,25250,25250,25250,25250,47710
20231101,174300,62415488800,25250,25250,25250,25250,0
20231101,174200,62415488800,25250,25250,25250,25250,0
20231101,174100,62415488800,25250,25250,25250,25250,0
20231101,174000,62415488800,25250,25250,25250,25250,0
20231101,173900,62415488800,25250,25250,25250,25250,0
20231101,173800,62415488800,25250,25250,25250,25250,0
20231101,173700,62415488800,25250,25250,25250,25250,0
20231101,173600,62415488800,25250,25250,25250,25250,0
20231101,173500,62415488800,25250,25250,25250,25250,0
20231101,173400,62415488800,25250,25250,25250,25250,0
20231101,173300,62415488800,25250,25250,25250,25250,0
20231101,173200,62415488800,25250,25250,25250,25250,0
20231101,173100,62415488800,25250,25250,25250,25250,0
20231101,173000,62415488800,25250,25250,25250,25250,0
20231101,172900,62415488800,25250,25250,25250,25250,0
20231101,172800,62415488800,25250,25250,25250,25250,0
20231101,172700,62415488800,25250,25250,25250,25250,0
20231101,172600,62415488800,25250,25250,25250,25250,0
20231101,172500,62415488800,25250,25250,25250,25250,0
20231101,172400,62415488800,25250,25250,25250,25250,0
20231101,172300,62415488800,25250,25250,25250,25250,0
20231101,172200,62415488800,25250,25250,25250,25250,0
20231101,172100,62415488800,25250,25250,25250,25250,0
20231101,172000,62415488800,25250,25250,25250,25250,0
20231101,171900,62415488800,25250,25250,25250,25250,0
20231101,171800,62415488800,25250,25250,25250,25250,0
20231101,171700,62415488800,25250,25250,25250,25250,0
20231101,171600,62415488800,25250,25250,25250,25250,0
20231101,171500,62415488800,25250,25250,25250,25250,0
20231101,171400,62415488800,25250,25250,25250,25250,47710
20231101,171300,62415488800,25250,25250,25250,25250,0
20231101,171200,62415488800,25250,25250,25250,25250,0
20231101,171100,62415488800,25250,25250,25250,25250,0
20231101,171000,62415488800,25250,25250,25250,25250,0
20231101,170900,62415488800,25250,25250,25250,25250,0
20231101,170800,62415488800,25250,25250,25250,25250,0
20231101,170700,62415488800,25250,25250,25250,25250,0
20231101,170600,62415488800,25250,25250,25250,25250,0
20231101,170500,62415488800,25250,25250,25250,25250,0
20231101,170400,62415488800,25250,25250,25250,25250,0
20231101,170300,62415488800,25250,25250,25250,25250,0
20231101,170200,62415488800,25250,25250,25250,25250,0
20231101,170100,62415488800,25250,25250,25250,25250,0
20231101,170000,62415488800,25250,25250,25250,25250,0
20231101,165900,62415488800,25250,25250,25250,25250,0
20231101,165800,62415488800,25250,25250,25250,25250,0
20231101,165700,62415488800,25250,25250,25250,25250,0
20231101,165600,62415488800,25250,25250,25250,25250,0
20231101,165500,62415488800,25250,25250,25250,25250,0
20231101,165400,62415488800,25250,25250,25250,25250,0
20231101,165300,62415488800,25250,25250,25250,25250,0
20231101,165200,62415488800,25250,25250,25250,25250,0
20231101,165100,62415488800,25250,25250,25250,25250,0
20231101,165000,62415488800,25250,25250,25250,25250,0
20231101,164900,62415488800,25250,25250,25250,25250,0
20231101,164800,62415488800,25250,25250,25250,25250,0
20231101,164700,62415488800,25250,25250,25250,25250,0
20231101,164600,62415488800,25250,25250,25250,25250,0
20231101,164500,62415488800,25250,25250,25250,25250,0
20231101,164400,62415488800,25250,25250,25250,25250,47710
20231101,164300,62415488800,25250,25250,25250,25250,0
20231101,164200,62415488800,25250,25250,25250,25250,0
20231101,164100,62415488800,25250,25250,25250,25250,0
20231101,164000,62415488800,25250,25250,25250,25250,0
20231101,163900,62415488800,25250,25250,25250,25250,0
20231101,163800,62415488800,25250,25250,25250,25250,0
20231101,163700,62415488800,25250,25250,25250,25250,0
20231101,163600,62415488800,25250,25250,25250,25250,0
20231101,163500,62415488800,25250,25250,25250,25250,0
20231101,163400,62415488800,25250,25250,25250,25250,0
20231101,163300,62415488800,25250,25250,25250,25250,0
20231101,163200,62415488800,25250,25250,25250,25250,0
20231101,163100,62415488800,25250,25250,25250,25250,0
20231101,163000,62415488800,25250,25250,25250,25250,0
20231101,162900,62415488800,25250,25250,25250,25250,0
20231101,162800,62415488800,25250,25250,25250,25250,0
20231101,162700,62415488800,25250,25250,25250,25250,0
20231101,162600,62415488800,25250,25250,25250,25250,0
20231101,162500,62415488800,25250,25250,25250,25250,0
20231101,162400,62415488800,25250,25250,25250,25250,0
20231101,162300,62415488800,25250,25250,25250,25250,0
20231101,162200,62415488800,25250,25250,25250,25250,0
20231101,162100,62415488800,25250,25250,25250,25250,0
20231101,162000,62415488800,25250,25250,25250,25250,0
20231101,161900,62415488800,25250,25250,25250,25250,0
20231101,161800,62415488800,25250,25250,25250,25250,0
20231101,161700,62415488800,25250,25250,25250,25250,0
20231101,161600,62415488800,25250,25250,25250,25250,0
20231101,161500,62415488800,25250,25250,25250,25250,0
20231101,161400,62415488800,25250,25250,25250,25250,47710
20231101,161300,62415488800,25250,25250,25250,25250,0
20231101,161200,62415488800,25250,25250,25250,25250,0
20231101,161100,62415488800,25250,25250,25250,25250,0
20231101,161000,62415488800,25250,25250,25250,25250,0
20231101,160900,62415488800,25250,25250,25250,25250,0
20231101,160800,62415488800,25250,25250,25250,25250,0
20231101,160700,62415488800,25250,25250,25250,25250,0
20231101,160600,62415488800,25250,25250,25250,25250,0
20231101,160500,62415488800,25250,25250,25250,25250,0
20231101,160400,62415488800,25250,25250,25250,25250,0
20231101,160300,62415488800,25250,25250,25250,25250,0
20231101,160200,62415488800,25250,25250,25250,25250,0
20231101,160100,62415488800,25250,25250,25250,25250,0
20231101,160000,62415488800,25250,25250,25250,25250,0
20231101,155900,62415488800,25250,25250,25250,25250,0
20231101,155800,62415488800,25250,25250,25250,25250,0
20231101,155700,62415488800,25250,25250,25250,25250,0
20231101,155600,62415488800,25250,25250,25250,25250,0
20231101,155500,62415488800,25250,25250,25250,25250,0
20231101,155400,62415488800,25250,25250,25250,25250,0
20231101,155300,62415488800,25250,25250,25250,25250,0
20231101,155200,62415488800,25250,25250,25250,25250,0
20231101,155100,62415488800,25250,25250,25250,25250,0
20231101,155000,62415488800,25250,25250,25250,25250,0
20231101,154900,62415488800,25250,25250,25250,25250,0
20231101,154800,62415488800,25250,25250,25250,25250,0
20231101,154700,62415488800,25250,25250,25250,25250,0
20231101,154600,62415488800,25250,25250,25250,25250,0
20231101,154500,62415488800,25250,25250,25250,25250,0
20231101,154400,62415488800,25250,25250,25250,25250,47710
20231101,154300,62415488800,25250,25250,25250,25250,0
20231101,154200,62415488800,25250,25250,25250,25250,0
20231101,154100,62415488800,25250,25250,25250,25250,0
20231101,154000,62415488800,25250,25250,25250,25250,0
20231101,153900,62415488800,25250,25250,25250,25250,0
20231101,153800,62415488800,25250,25250,25250,25250,0
20231101,153700,62415488800,25250,25250,25250,25250,0
20231101,153600,62415488800,25250,25250,25250,25250,0
20231101,153500,62415488800,25250,25250,25250,25250,0
20231101,153400,62415488800,25250,25250,25250,25250,0
20231101,153300,62415488800,25250,25250,25250,25250,0
20231101,153200,62415488800,25250,25250,25250,25250,0
20231101,153100,62415488800,25250,25250,25250,25250,0
20231101,153000,62415488800,25250,25250,25250,25250,47710
20231101,152900,61210811300,25350,25350,25350,25350,0
20231101,152800,61210811300,25350,25350,25350,25350,0
20231101,152700,61210811300,25350,25350,25350,25350,0
20231101,152600,61210811300,25350,25350,25350,25350,0
20231101,152500,61210811300,25350,25350,25350,25350,0
20231101,152400,61210811300,25350,25350,25350,25350,0
20231101,152300,61210811300,25350,25350,25350,25350,0
20231101,152200,61210811300,25350,25350,25350,25350,0
20231101,152100,61210811300,25350,25350,25350,25350,0
20231101,152000,61210811300,25350,25350,25350,25350,0
20231101,151900,61210811300,25350,25300,25350,25250,13357
20231101,151800,60872895800,25350,25300,25350,25300,1775
20231101,151700,60827983050,25350,25300,25350,25250,4788
20231101,151600,60706951600,25300,25300,25300,25250,5873
20231101,151500,60558371950,25300,25300,25300,25250,1262
20231101,151400,60526474600,25300,25250,25300,25250,1647
20231101,151300,60484850150,25250,25250,25300,25250,7088
20231101,151200,60305872500,25250,25250,25300,25250,911
20231101,151100,60282860700,25300,25300,25300,25250,1003
20231101,151000,60257510300,25300,25250,25300,25200,8722
20231101,150900,60037035000,25250,25250,25300,25200,4004
20231101,150800,59935919350,25250,25250,25300,25200,12965
20231101,150700,59608480800,25250,25250,25300,25250,1946
20231101,150600,59559316950,25250,25200,25300,25200,3446
20231101,150500,59472316000,25200,25300,25350,25200,20153
20231101,150400,58963100900,25300,25350,25350,25300,4367
20231101,150300,58852473550,25350,25350,25400,25300,5134
20231101,150200,58722336900,25350,25300,25350,25300,6911
20231101,150100,58547168700,25300,25300,25350,25300,684
20231101,150000,58529862100,25350,25300,25350,25300,1689
20231101,145900,58487062450,25300,25350,25350,25300,2914
20231101,145800,58413251850,25350,25350,25350,25300,1401
20231101,145700,58377743450,25300,25400,25400,25300,1994
20231101,145600,58327197600,25400,25350,25400,25300,5673
20231101,145500,58183407950,25350,25350,25350,25300,1124
20231101,145400,58154965250,25350,25350,25350,25300,1390
20231101,145300,58119745350,25350,25300,25350,25250,3046
20231101,145200,58042648100,25300,25300,25350,25250,2993
20231101,145100,57966921000,25300,25400,25400,25300,6078
20231101,145000,57812883250,25400,25400,25400,25350,2092
20231101,144900,57759748700,25400,25400,25400,25350,2409
20231101,144800,57698584000,25400,25400,25400,25350,3124
20231101,144700,57619238900,25400,25400,25400,25350,1186
20231101,144600,57589117950,25400,25350,25400,25300,4697
20231101,144500,57469989000,25350,25300,25350,25300,1585
20231101,144400,57429819100,25350,25250,25350,25250,2307
20231101,144300,57371457350,25250,25300,25350,25250,2406
20231101,144200,57310549650,25300,25250,25350,25250,1172
20231101,144100,57280896750,25300,25300,25350,25300,2076
20231101,144000,57228372500,25300,25350,25350,25300,2181
20231101,143900,57173181650,25350,25350,25350,25300,633
20231101,143800,57157140250,25350,25300,25350,25300,1205
20231101,143700,57126639550,25300,25350,25350,25300,433
20231101,143600,57115677300,25350,25350,25350,25250,1381
20231101,143500,57080733750,25300,25300,25350,25300,1594
20231101,143400,57040401950,25300,25250,25350,25250,6497
20231101,143300,56876006650,25250,25300,25300,25250,448
20231101,143200,56864685150,25300,25250,25300,25250,2145
20231101,143100,56810508600,25300,25300,25300,25250,346
20231101,143000,56801756750,25300,25300,25350,25250,2326
20231101,142900,56742908300,25350,25300,25350,25300,596
20231101,142800,56727817300,25300,25350,25350,25300,294
20231101,142700,56720368950,25300,25400,25400,25300,6855
20231101,142600,56546915700,25400,25400,25400,25350,2113
20231101,142500,56493330600,25400,25350,25400,25350,1285
20231101,142400,56460746350,25350,25350,25400,25350,2226
20231101,142300,56404288600,25350,25400,25400,25300,1398
20231101,142200,56368846850,25350,25400,25400,25350,1126
20231101,142100,56340294750,25400,25350,25400,25350,727
20231101,142000,56321862800,25350,25400,25400,25350,2057
20231101,141900,56269650300,25350,25400,25400,25350,1826
20231101,141800,56223276350,25350,25250,25400,25250,5252
20231101,141700,56090309550,25300,25250,25300,25200,7122
20231101,141600,55910478950,25200,25200,25250,25200,1342
20231101,141500,55876651650,25200,25200,25250,25150,3569
20231101,141400,55786715050,25200,25200,25250,25200,1931
20231101,141300,55738045550,25200,25250,25250,25200,1765
20231101,141200,55693558000,25250,25200,25250,25200,3771
20231101,141100,55598526500,25250,25300,25300,25200,1762
20231101,141000,55554029800,25300,25250,25300,25250,4402
20231101,140900,55442876600,25250,25300,25300,25250,9282
20231101,140800,55208499750,25250,25300,25350,25250,12790
20231101,140700,54885184950,25300,25400,25400,25300,15300
20231101,140600,54497364050,25350,25400,25400,25350,1019
20231101,140500,54471488450,25400,25350,25400,25300,2954
20231101,140400,54396639700,25350,25400,25400,25350,3478
20231101,140300,54308467250,25400,25350,25400,25350,377
20231101,140200,54298905200,25400,25400,25400,25350,1194
20231101,140100,54268619500,25350,25350,25400,25350,4632
20231101,140000,54151196200,25350,25350,25400,25350,2473
20231101,135900,54088467850,25350,25450,25450,25350,2085
20231101,135800,54035601400,25350,25400,25450,25350,1936
20231101,135700,53986443500,25450,25450,25450,25350,687
20231101,135600,53968993400,25400,25450,25450,25350,1152
20231101,135500,53939713450,25450,25400,25450,25350,2440
20231101,135400,53877752850,25400,25400,25450,25400,1124
20231101,135300,53849193350,25450,25450,25450,25400,794
20231101,135200,53829019000,25450,25400,25450,25350,1422
20231101,135100,53792891750,25450,25400,25450,25350,1834
20231101,135000,53746319100,25450,25400,25450,25400,1046
20231101,134900,53719749500,25400,25400,25450,25400,2061
20231101,134800,53667392850,25400,25500,25500,25350,10145
20231101,134700,53409477450,25500,25500,25500,25450,765
20231101,134600,53389986800,25500,25500,25500,25450,4554
20231101,134500,53273864000,25500,25500,25550,25500,1869
20231101,134400,53226181750,25500,25550,25550,25500,317
20231101,134300,53218087600,25550,25550,25550,25500,1486
20231101,134200,53180123300,25500,25500,25550,25500,681
20231101,134100,53162738200,25500,25500,25550,25500,466
20231101,134000,53150836800,25500,25550,25550,25500,540
20231101,133900,53137055500,25500,25550,25550,25500,1481
20231101,133800,53099231450,25550,25550,25550,25500,1603
20231101,133700,53058277700,25550,25550,25550,25500,1591
20231101,133600,53017659050,25550,25550,25550,25500,1915
20231101,133500,52968813400,25500,25550,25550,25500,854
20231101,133400,52946994000,25550,25500,25600,25500,1216
20231101,133300,52915932800,25500,25550,25550,25500,1316
20231101,133200,52882331900,25550,25550,25600,25500,4163
20231101,133100,52775963850,25550,25550,25600,25500,3074
20231101,133000,52697457650,25600,25600,25600,25550,3731
20231101,132900,52602012100,25650,25600,25650,25600,3197
20231101,132800,52520108300,25600,25700,25700,25600,5338
20231101,132700,52383180700,25700,25600,25700,25600,5808
20231101,132600,52234203200,25650,25650,25650,25600,1083
20231101,132500,52206469200,25600,25600,25650,25600,1128
20231101,132400,52177573350,25600,25600,25650,25600,2171
20231101,132300,52121974400,25600,25600,25600,25550,2225
20231101,132200,52065056550,25550,25550,25600,25550,974
20231101,132100,52040154450,25550,25600,25600,25550,887
20231101,132000,52017477100,25550,25600,25600,25550,273
20231101,131900,52010499150,25550,25600,25600,25550,400
20231101,131800,52000266350,25550,25550,25600,25550,2048
20231101,131700,51947842650,25600,25600,25600,25550,1125
20231101,131600,51919058950,25600,25600,25600,25550,1849
20231101,131500,51871729800,25600,25550,25600,25550,2739
20231101,131400,51801628750,25550,25600,25600,25550,894
20231101,131300,51778777950,25600,25550,25650,25550,427
20231101,131200,51767866250,25600,25600,25600,25550,5718
20231101,131100,51621506950,25650,25650,25650,25600,616
20231101,131000,51605706600,25600,25600,25650,25600,7011
20231101,130900,51425963500,25600,25550,25600,25500,3327
20231101,130800,51340954950,25550,25550,25550,25450,700
20231101,130700,51323096550,25500,25500,25550,25450,6525
20231101,130600,51156703650,25450,25450,25500,25400,3204
20231101,130500,51075185800,25450,25550,25600,25450,15100
20231101,130400,50689875050,25550,25600,25650,25550,5698
20231101,130300,50544013350,25600,25600,25650,25600,3043
20231101,130200,50466092600,25600,25600,25650,25600,939
20231101,130100,50442026950,25600,25600,25700,25600,1414
20231101,130000,50405758800,25650,25650,25700,25600,541
20231101,125900,50391891900,25650,25600,25700,25600,2737
20231101,125800,50321689050,25650,25600,25650,25600,313
20231101,125700,50313664700,25600,25700,25700,25600,2381
20231101,125600,50252594700,25650,25700,25700,25650,370
20231101,125500,50243096250,25650,25700,25700,25650,942
20231101,125400,50218892800,25650,25650,25700,25600,3712
20231101,125300,50123681400,25650,25700,25700,25650,2442
20231101,125200,50060945600,25700,25750,25750,25700,313
20231101,125100,50052891150,25750,25700,25750,25700,1046
20231101,125000,50026007550,25750,25750,25750,25700,1715
20231101,124900,49981850350,25750,25700,25800,25700,1810
20231101,124800,49935242850,25750,25750,25750,25700,429
20231101,124700,49924197250,25700,25750,25750,25700,902
20231101,124600,49901005700,25750,25650,25800,25650,15745
20231101,124500,49495901500,25650,25650,25700,25600,6151
20231101,124400,49338122850,25700,25650,25700,25650,3303
20231101,124300,49253396950,25650,25650,25700,25650,970
20231101,124200,49228502950,25650,25700,25700,25650,2391
20231101,124100,49167109100,25700,25700,25700,25650,1107
20231101,124000,49138699800,25650,25700,25700,25650,9149
20231101,123900,48903570950,25700,25700,25750,25650,4237
20231101,123800,48794698250,25650,25700,25700,25650,1908
20231101,123700,48745672350,25700,25750,25750,25650,11753
20231101,123600,48443506100,25750,25700,25750,25700,5194
20231101,123500,48309762600,25750,25750,25800,25700,11118
20231101,123400,48023462700,25700,25750,25750,25700,799
20231101,123300,48002912000,25750,25750,25750,25700,3444
20231101,123200,47914290950,25750,25700,25750,25700,4391
20231101,123100,47801310150,25700,25650,25750,25650,3671
20231101,123000,47706975450,25700,25700,25750,25650,6079
20231101,122900,47550722150,25700,25700,25750,25650,13430
20231101,122800,47205565300,25700,25600,25700,25600,11154
20231101,122700,46919387550,25600,25600,25650,25550,5368
20231101,122600,46781966350,25600,25550,25600,25550,894
20231101,122500,46759084750,25600,25600,25600,25550,501
20231101,122400,46746271100,25600,25550,25600,25550,1141
20231101,122300,46717074300,25550,25600,25600,25550,1378
20231101,122200,46681850800,25600,25550,25600,25550,408
20231101,122100,46671417950,25600,25600,25600,25550,1263
20231101,122000,46639119400,25600,25550,25600,25550,427
20231101,121900,46628199500,25550,25550,25600,25550,1630
20231101,121800,46586536450,25550,25500,25600,25500,11838
20231101,121700,46284003750,25550,25550,25550,25500,252
20231101,121600,46277570800,25550,25550,25550,25500,191
20231101,121500,46272696250,25550,25600,25600,25500,835
20231101,121400,46251353950,25550,25550,25600,25550,552
20231101,121300,46237247250,25550,25600,25600,25500,1416
20231101,121200,46201056700,25550,25500,25600,25500,1217
20231101,121100,46169973050,25500,25500,25600,25500,5667
20231101,121000,46025170350,25550,25500,25550,25500,440
20231101,120900,46013928500,25550,25500,25550,25500,562
20231101,120800,45999594900,25500,25500,25550,25500,638
20231101,120700,45983320150,25500,25550,25550,25500,571
20231101,120600,45968739300,25500,25500,25550,25500,1226
20231101,120500,45937424750,25550,25500,25550,25450,5096
20231101,120400,45807452100,25500,25500,25500,25450,124
20231101,120300,45804291950,25450,25500,25500,25450,695
20231101,120200,45786570000,25500,25450,25500,25450,1476
20231101,120100,45748936200,25500,25500,25500,25450,461
20231101,120000,45737184200,25450,25500,25550,25450,5135
20231101,115900,45606244300,25450,25400,25450,25350,4287
20231101,115800,45497271450,25400,25350,25400,25350,371
20231101,115700,45487865350,25350,25400,25400,25350,405
20231101,115600,45477588550,25350,25350,25400,25350,424
20231101,115500,45466825550,25350,25400,25400,25350,380
20231101,115400,45457183700,25350,25350,25400,25350,300
20231101,115300,45449564100,25350,25350,25400,25350,942
20231101,115200,45425640150,25400,25400,25450,25350,2202
20231101,115100,45369709250,25400,25450,25450,25350,1032
20231101,115000,45343522250,25400,25450,25500,25400,7875
20231101,114900,45143355450,25500,25500,25550,25450,4797
20231101,114800,45021032050,25550,25500,25550,25450,1006
20231101,114700,44995380050,25500,25500,25550,25500,4769
20231101,114600,44873766150,25500,25500,25550,25500,642
20231101,114500,44857383150,25500,25550,25550,25500,947
20231101,114400,44833232900,25550,25550,25550,25500,317
20231101,114300,44825133950,25500,25550,25600,25500,3719
20231101,114200,44730107750,25550,25600,25600,25550,2081
20231101,114100,44676925850,25600,25600,25600,25550,1476
20231101,114000,44639142150,25600,25550,25600,25500,3806
20231101,113900,44541922000,25550,25550,25600,25500,11805
20231101,113800,44240278900,25550,25550,25550,25500,401
20231101,113700,44230042100,25500,25550,25550,25500,935
20231101,113600,44206158450,25550,25500,25550,25500,2149
20231101,113500,44151266600,25550,25450,25550,25450,3316
20231101,113400,44066637500,25450,25450,25500,25450,5320
20231101,113300,43931052900,25450,25400,25450,25400,378
20231101,113200,43921444500,25400,25400,25450,25400,1260
20231101,113100,43889385650,25400,25450,25500,25400,1421
20231101,113000,43853222300,25450,25450,25500,25450,3146
20231101,112900,43773141000,25450,25450,25500,25450,2699
20231101,112800,43704324900,25450,25500,25500,25450,1933
20231101,112700,43655042200,25450,25450,25500,25450,2361
20231101,112600,43594850050,25450,25400,25500,25400,5425
20231101,112500,43456674900,25400,25400,25450,25350,3485
20231101,112400,43368116350,25350,25250,25350,25250,1494
20231101,112300,43330298400,25300,25300,25350,25250,5012
20231101,112200,43203381150,25350,25300,25350,25300,977
20231101,112100,43178628900,25300,25300,25350,25300,483
20231101,112000,43166392850,25300,25250,25350,25250,5012
20231101,111900,43039577350,25250,25300,25350,25250,4113
20231101,111800,42935469050,25300,25350,25350,25300,1479
20231101,111700,42897982050,25350,25300,25350,25300,3920
20231101,111600,42798623900,25300,25300,25350,25300,1580
20231101,111500,42758634950,25300,25300,25400,25300,4622
20231101,111400,42641476700,25300,25350,25350,25300,936
20231101,111300,42617769800,25350,25250,25450,25250,13342
20231101,111200,42279811450,25250,25250,25300,25250,890
20231101,111100,42257336900,25250,25250,25300,25200,4844
20231101,111000,42135021500,25300,25300,25350,25250,2977
20231101,110900,42059834400,25250,25300,25350,25250,2097
20231101,110800,42006785250,25300,25350,25400,25250,5136
20231101,110700,41876695500,25350,25350,25400,25350,278
20231101,110600,41869642500,25350,25300,25350,25300,2780
20231101,110500,41799238100,25300,25450,25450,25300,6052
20231101,110400,41645602700,25450,25400,25450,25350,8956
20231101,110300,41417934500,25400,25350,25400,25350,3729
20231101,110200,41323400850,25350,25300,25350,25250,9296
20231101,110100,41088065800,25300,25350,25350,25250,3537
20231101,110000,40998534700,25350,25200,25350,25200,8830
20231101,105900,40775260500,25200,25250,25250,25200,1185
20231101,105800,40745376850,25200,25250,25250,25200,2294
20231101,105700,40687553300,25250,25200,25250,25150,4864
20231101,105600,40564941650,25200,25200,25250,25150,12823
20231101,105500,40242314500,25150,25300,25300,25150,25640
20231101,105400,39595626900,25350,25250,25350,25250,4004
20231101,105300,39494383000,25250,25350,25350,25250,19375
20231101,105200,39004196750,25350,25350,25400,25350,9659
20231101,105100,38759317950,25350,25350,25400,25350,2463
20231101,105000,38696841800,25400,25400,25400,25350,973
20231101,104900,38672151950,25400,25400,25450,25350,8435
20231101,104800,38457930750,25400,25550,25550,25400,9744
20231101,104700,38209876850,25550,25500,25550,25500,1393
20231101,104600,38174352300,25500,25650,25650,25450,15249
20231101,104500,37785734650,25650,25650,25700,25550,9105
20231101,104400,37552354450,25700,25700,25700,25650,1415
20231101,104300,37515992350,25700,25650,25700,25650,4770
20231101,104200,37393567100,25700,25550,25750,25550,19172
20231101,104100,36901884100,25550,25500,25600,25500,3404
20231101,104000,36814989000,25500,25500,25550,25450,7749
20231101,103900,36617342800,25500,25500,25550,25450,7583
20231101,103800,36423973750,25500,25550,25600,25500,7025
20231101,103700,36244534550,25600,25550,25650,25550,1925
20231101,103600,36195269700,25550,25550,25650,25550,2493
20231101,103500,36131468900,25550,25550,25600,25550,2539
20231101,103400,36066576650,25600,25600,25650,25500,5638
20231101,103300,35922363250,25600,25650,25700,25600,4803
20231101,103200,35799165950,25600,25500,25650,25450,17189
20231101,103100,35360472150,25500,25500,25600,25500,9766
20231101,103000,35111276300,25500,25600,25650,25500,37104
20231101,102900,34163278050,25650,25700,25700,25600,9898
20231101,102800,33909445800,25650,25700,25750,25650,12573
20231101,102700,33586370300,25700,25700,25750,25650,7828
20231101,102600,33385185300,25700,25800,25800,25650,17355
20231101,102500,32938583800,25750,25800,25850,25750,4245
20231101,102400,32829009950,25800,25750,25850,25750,13254
20231101,102300,32487114400,25750,25800,25850,25750,4589
20231101,102200,32368739250,25800,25750,25850,25750,16525
20231101,102100,31942761200,25750,25800,25850,25750,3147
20231101,102000,31861587900,25800,25750,25850,25750,6313
20231101,101900,31698682900,25800,25750,25850,25750,16304
20231101,101800,31278226200,25750,25700,25800,25600,12090
20231101,101700,30967729850,25650,25700,25750,25650,8810
20231101,101600,30741375200,25650,25800,25800,25650,11644
20231101,101500,30442015700,25750,25750,25850,25750,12025
20231101,101400,30131714300,25800,25850,25900,25750,20153
20231101,101300,29611370150,25850,25650,26000,25650,72843
20231101,101200,27725776500,25700,25800,25850,25600,25540
20231101,101100,27068285000,25800,25800,25850,25750,37508
20231101,101000,26100759000,25800,25650,25800,25600,55300
20231101,100900,24678892000,25650,25500,25650,25500,36997
20231101,100800,23732053300,25550,25500,25550,25500,4696
20231101,100700,23612161750,25550,25500,25550,25450,23386
20231101,100600,23015421800,25500,25450,25500,25400,19669
20231101,100500,22514444750,25450,25300,25500,25300,61024
20231101,100400,20963344850,25350,25250,25350,25200,18972
20231101,100300,20483723200,25250,25300,25300,25250,2000
20231101,100200,20433159450,25250,25300,25350,25250,4690
20231101,100100,20314494900,25300,25350,25350,25300,12290
20231101,100000,20003480900,25350,25250,25350,25250,18648
20231101,095900,19531366400,25300,25250,25300,25250,1740
20231101,095800,19487388850,25300,25300,25300,25250,3592
20231101,095700,19396591500,25250,25250,25300,25200,5104
20231101,095600,19267724500,25200,25150,25250,25150,11076
20231101,095500,18988281300,25150,25150,25200,25150,6194
20231101,095400,18832493200,25150,25150,25200,25150,3303
20231101,095300,18749414650,25150,25150,25200,25100,2159
20231101,095200,18695108500,25150,25150,25200,25100,3088
20231101,095100,18617451950,25100,25150,25150,25050,3126
20231101,095000,18538985200,25200,25200,25250,25100,8374
20231101,094900,18328371700,25200,25200,25250,25200,1648
20231101,094800,18286810150,25200,25200,25250,25150,3745
20231101,094700,18192416850,25250,25200,25250,25150,3798
20231101,094600,18096746800,25150,25150,25200,25100,4316
20231101,094500,17988198550,25100,25100,25150,25050,2744
20231101,094400,17919334800,25100,25050,25100,25050,923
20231101,094300,17896177600,25100,25150,25150,25050,6332
20231101,094200,17737164750,25150,25250,25300,25150,8379
20231101,094100,17525795750,25250,25250,25250,25200,4645
20231101,094000,17408557200,25200,25250,25250,25200,1663
20231101,093900,17366620650,25250,25150,25250,25100,10455
20231101,093800,17103643050,25100,25150,25150,25100,1145
20231101,093700,17074884900,25150,25200,25200,25150,4024
20231101,093600,16973628700,25200,25150,25200,25100,5519
20231101,093500,16834916600,25100,25200,25250,25100,9635
20231101,093400,16592397300,25250,25250,25300,25250,8289
20231101,093300,16382819900,25250,25250,25300,25200,7397
20231101,093200,16196066900,25250,25250,25350,25250,10158
20231101,093100,15939071650,25300,25250,25300,25200,10091
20231101,093000,15684345350,25250,25250,25300,25200,31136
20231101,092900,14897593500,25250,25100,25250,25100,29324
20231101,092800,14158923200,25100,24950,25100,24950,14208
20231101,092700,13802916050,25000,24950,25050,24950,20722
20231101,092600,13284909950,25000,24950,25000,24950,9994
20231101,092500,13035556050,25000,24950,25000,24900,5149
20231101,092400,12907047500,24950,25000,25000,24900,11588
20231101,092300,12617895200,24950,25050,25050,24900,20954
20231101,092200,12094290950,25050,24950,25050,24950,12622
20231101,092100,11778434300,24950,25000,25100,24950,15532
20231101,092000,11390445650,25050,25150,25200,25050,15537
20231101,091900,11000459050,25150,25150,25200,25150,5123
20231101,091800,10871600750,25150,25150,25200,25100,15488
20231101,091700,10481992250,25150,25200,25200,25100,13982
20231101,091600,10130245750,25200,25000,25200,25000,26418
20231101,091500,9467394750,25050,25100,25100,25000,30266
20231101,091400,8708233050,25100,25050,25100,25000,8096
20231101,091300,8505414250,25050,24950,25100,24950,10824
20231101,091200,8234461900,25000,24950,25000,24900,10797
20231101,091100,7964770000,24950,24900,25000,24900,13477
20231101,091000,7628366600,24900,24800,24900,24800,13272
20231101,090900,7298433900,24850,24950,24950,24850,9746
20231101,090800,7056205500,24900,25050,25050,24900,22065
20231101,090700,6505370000,25050,25000,25050,25000,14334
20231101,090600,6146469000,25050,25000,25100,24950,30284
20231101,090500,5388534400,24950,24900,25000,24900,18049
20231101,090400,4937735800,24900,24900,25000,24850,19085
20231101,090300,4462002600,24900,24800,25050,24800,37905
20231101,090200,3516521850,24850,24750,24850,24700,13953
20231101,090100,3170941100,24750,24900,24950,24700,53053
20231101,090000,1853840000,24900,24800,24950,24700,74057