stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,210500,50058986900,22700,22700,22700,22700,86435
20241202,210400,50058986900,22700,22700,22700,22700,0
20241202,210300,50058986900,22700,22700,22700,22700,0
20241202,210200,50058986900,22700,22700,22700,22700,0
20241202,210100,50058986900,22700,22700,22700,22700,0
20241202,210000,50058986900,22700,22700,22700,22700,0
20241202,205900,50058986900,22700,22700,22700,22700,0
20241202,205800,50058986900,22700,22700,22700,22700,0
20241202,205700,50058986900,22700,22700,22700,22700,0
20241202,205600,50058986900,22700,22700,22700,22700,0
20241202,205500,50058986900,22700,22700,22700,22700,0
20241202,205400,50058986900,22700,22700,22700,22700,0
20241202,205300,50058986900,22700,22700,22700,22700,0
20241202,205200,50058986900,22700,22700,22700,22700,0
20241202,205100,50058986900,22700,22700,22700,22700,0
20241202,205000,50058986900,22700,22700,22700,22700,0
20241202,204900,50058986900,22700,22700,22700,22700,0
20241202,204800,50058986900,22700,22700,22700,22700,0
20241202,204700,50058986900,22700,22700,22700,22700,0
20241202,204600,50058986900,22700,22700,22700,22700,0
20241202,204500,50058986900,22700,22700,22700,22700,0
20241202,204400,50058986900,22700,22700,22700,22700,0
20241202,204300,50058986900,22700,22700,22700,22700,0
20241202,204200,50058986900,22700,22700,22700,22700,0
20241202,204100,50058986900,22700,22700,22700,22700,0
20241202,204000,50058986900,22700,22700,22700,22700,0
20241202,203900,50058986900,22700,22700,22700,22700,0
20241202,203800,50058986900,22700,22700,22700,22700,0
20241202,203700,50058986900,22700,22700,22700,22700,0
20241202,203600,50058986900,22700,22700,22700,22700,0
20241202,203500,50058986900,22700,22700,22700,22700,86435
20241202,203400,50058986900,22700,22700,22700,22700,0
20241202,203300,50058986900,22700,22700,22700,22700,0
20241202,203200,50058986900,22700,22700,22700,22700,0
20241202,203100,50058986900,22700,22700,22700,22700,0
20241202,203000,50058986900,22700,22700,22700,22700,0
20241202,202900,50058986900,22700,22700,22700,22700,0
20241202,202800,50058986900,22700,22700,22700,22700,0
20241202,202700,50058986900,22700,22700,22700,22700,0
20241202,202600,50058986900,22700,22700,22700,22700,0
20241202,202500,50058986900,22700,22700,22700,22700,0
20241202,202400,50058986900,22700,22700,22700,22700,0
20241202,202300,50058986900,22700,22700,22700,22700,0
20241202,202200,50058986900,22700,22700,22700,22700,0
20241202,202100,50058986900,22700,22700,22700,22700,0
20241202,202000,50058986900,22700,22700,22700,22700,0
20241202,201900,50058986900,22700,22700,22700,22700,0
20241202,201800,50058986900,22700,22700,22700,22700,0
20241202,201700,50058986900,22700,22700,22700,22700,0
20241202,201600,50058986900,22700,22700,22700,22700,0
20241202,201500,50058986900,22700,22700,22700,22700,0
20241202,201400,50058986900,22700,22700,22700,22700,0
20241202,201300,50058986900,22700,22700,22700,22700,0
20241202,201200,50058986900,22700,22700,22700,22700,0
20241202,201100,50058986900,22700,22700,22700,22700,0
20241202,201000,50058986900,22700,22700,22700,22700,0
20241202,200900,50058986900,22700,22700,22700,22700,0
20241202,200800,50058986900,22700,22700,22700,22700,0
20241202,200700,50058986900,22700,22700,22700,22700,0
20241202,200600,50058986900,22700,22700,22700,22700,0
20241202,200500,50058986900,22700,22700,22700,22700,86435
20241202,200400,50058986900,22700,22700,22700,22700,0
20241202,200300,50058986900,22700,22700,22700,22700,0
20241202,200200,50058986900,22700,22700,22700,22700,0
20241202,200100,50058986900,22700,22700,22700,22700,0
20241202,200000,50058986900,22700,22700,22700,22700,0
20241202,195900,50058986900,22700,22700,22700,22700,0
20241202,195800,50058986900,22700,22700,22700,22700,0
20241202,195700,50058986900,22700,22700,22700,22700,0
20241202,195600,50058986900,22700,22700,22700,22700,0
20241202,195500,50058986900,22700,22700,22700,22700,0
20241202,195400,50058986900,22700,22700,22700,22700,0
20241202,195300,50058986900,22700,22700,22700,22700,0
20241202,195200,50058986900,22700,22700,22700,22700,0
20241202,195100,50058986900,22700,22700,22700,22700,0
20241202,195000,50058986900,22700,22700,22700,22700,0
20241202,194900,50058986900,22700,22700,22700,22700,0
20241202,194800,50058986900,22700,22700,22700,22700,0
20241202,194700,50058986900,22700,22700,22700,22700,0
20241202,194600,50058986900,22700,22700,22700,22700,0
20241202,194500,50058986900,22700,22700,22700,22700,0
20241202,194400,50058986900,22700,22700,22700,22700,0
20241202,194300,50058986900,22700,22700,22700,22700,0
20241202,194200,50058986900,22700,22700,22700,22700,0
20241202,194100,50058986900,22700,22700,22700,22700,0
20241202,194000,50058986900,22700,22700,22700,22700,0
20241202,193900,50058986900,22700,22700,22700,22700,0
20241202,193800,50058986900,22700,22700,22700,22700,0
20241202,193700,50058986900,22700,22700,22700,22700,0
20241202,193600,50058986900,22700,22700,22700,22700,0
20241202,193500,50058986900,22700,22700,22700,22700,86435
20241202,193400,50058986900,22700,22700,22700,22700,0
20241202,193300,50058986900,22700,22700,22700,22700,0
20241202,193200,50058986900,22700,22700,22700,22700,0
20241202,193100,50058986900,22700,22700,22700,22700,0
20241202,193000,50058986900,22700,22700,22700,22700,0
20241202,192900,50058986900,22700,22700,22700,22700,0
20241202,192800,50058986900,22700,22700,22700,22700,0
20241202,192700,50058986900,22700,22700,22700,22700,0
20241202,192600,50058986900,22700,22700,22700,22700,0
20241202,192500,50058986900,22700,22700,22700,22700,0
20241202,192400,50058986900,22700,22700,22700,22700,0
20241202,192300,50058986900,22700,22700,22700,22700,0
20241202,192200,50058986900,22700,22700,22700,22700,0
20241202,192100,50058986900,22700,22700,22700,22700,0
20241202,192000,50058986900,22700,22700,22700,22700,0
20241202,191900,50058986900,22700,22700,22700,22700,0
20241202,191800,50058986900,22700,22700,22700,22700,0
20241202,191700,50058986900,22700,22700,22700,22700,0
20241202,191600,50058986900,22700,22700,22700,22700,0
20241202,191500,50058986900,22700,22700,22700,22700,0
20241202,191400,50058986900,22700,22700,22700,22700,0
20241202,191300,50058986900,22700,22700,22700,22700,0
20241202,191200,50058986900,22700,22700,22700,22700,0
20241202,191100,50058986900,22700,22700,22700,22700,0
20241202,191000,50058986900,22700,22700,22700,22700,0
20241202,190900,50058986900,22700,22700,22700,22700,0
20241202,190800,50058986900,22700,22700,22700,22700,0
20241202,190700,50058986900,22700,22700,22700,22700,0
20241202,190600,50058986900,22700,22700,22700,22700,0
20241202,190500,50058986900,22700,22700,22700,22700,86435
20241202,190400,50058986900,22700,22700,22700,22700,0
20241202,190300,50058986900,22700,22700,22700,22700,0
20241202,190200,50058986900,22700,22700,22700,22700,0
20241202,190100,50058986900,22700,22700,22700,22700,0
20241202,190000,50058986900,22700,22700,22700,22700,0
20241202,185900,50058986900,22700,22700,22700,22700,0
20241202,185800,50058986900,22700,22700,22700,22700,0
20241202,185700,50058986900,22700,22700,22700,22700,0
20241202,185600,50058986900,22700,22700,22700,22700,0
20241202,185500,50058986900,22700,22700,22700,22700,0
20241202,185400,50058986900,22700,22700,22700,22700,0
20241202,185300,50058986900,22700,22700,22700,22700,0
20241202,185200,50058986900,22700,22700,22700,22700,0
20241202,185100,50058986900,22700,22700,22700,22700,0
20241202,185000,50058986900,22700,22700,22700,22700,0
20241202,184900,50058986900,22700,22700,22700,22700,0
20241202,184800,50058986900,22700,22700,22700,22700,0
20241202,184700,50058986900,22700,22700,22700,22700,0
20241202,184600,50058986900,22700,22700,22700,22700,0
20241202,184500,50058986900,22700,22700,22700,22700,0
20241202,184400,50058986900,22700,22700,22700,22700,0
20241202,184300,50058986900,22700,22700,22700,22700,0
20241202,184200,50058986900,22700,22700,22700,22700,0
20241202,184100,50058986900,22700,22700,22700,22700,0
20241202,184000,50058986900,22700,22700,22700,22700,0
20241202,183900,50058986900,22700,22700,22700,22700,0
20241202,183800,50058986900,22700,22700,22700,22700,0
20241202,183700,50058986900,22700,22700,22700,22700,0
20241202,183600,50058986900,22700,22700,22700,22700,0
20241202,183500,50058986900,22700,22700,22700,22700,86435
20241202,183400,50058986900,22700,22700,22700,22700,0
20241202,183300,50058986900,22700,22700,22700,22700,0
20241202,183200,50058986900,22700,22700,22700,22700,0
20241202,183100,50058986900,22700,22700,22700,22700,0
20241202,183000,50058986900,22700,22700,22700,22700,0
20241202,182900,50058986900,22700,22700,22700,22700,0
20241202,182800,50058986900,22700,22700,22700,22700,0
20241202,182700,50058986900,22700,22700,22700,22700,0
20241202,182600,50058986900,22700,22700,22700,22700,0
20241202,182500,50058986900,22700,22700,22700,22700,0
20241202,182400,50058986900,22700,22700,22700,22700,0
20241202,182300,50058986900,22700,22700,22700,22700,0
20241202,182200,50058986900,22700,22700,22700,22700,0
20241202,182100,50058986900,22700,22700,22700,22700,0
20241202,182000,50058986900,22700,22700,22700,22700,0
20241202,181900,50058986900,22700,22700,22700,22700,0
20241202,181800,50058986900,22700,22700,22700,22700,0
20241202,181700,50058986900,22700,22700,22700,22700,0
20241202,181600,50058986900,22700,22700,22700,22700,0
20241202,181500,50058986900,22700,22700,22700,22700,0
20241202,181400,50058986900,22700,22700,22700,22700,0
20241202,181300,50058986900,22700,22700,22700,22700,0
20241202,181200,50058986900,22700,22700,22700,22700,0
20241202,181100,50058986900,22700,22700,22700,22700,0
20241202,181000,50058986900,22700,22700,22700,22700,0
20241202,180900,50058986900,22700,22700,22700,22700,0
20241202,180800,50058986900,22700,22700,22700,22700,0
20241202,180700,50058986900,22700,22700,22700,22700,0
20241202,180600,50058986900,22700,22700,22700,22700,0
20241202,180500,50058986900,22700,22700,22700,22700,86435
20241202,180400,50058986900,22700,22700,22700,22700,0
20241202,180300,50058986900,22700,22700,22700,22700,0
20241202,180200,50058986900,22700,22700,22700,22700,0
20241202,180100,50058986900,22700,22700,22700,22700,0
20241202,180000,50058986900,22700,22700,22700,22700,0
20241202,175900,50058986900,22700,22700,22700,22700,0
20241202,175800,50058986900,22700,22700,22700,22700,0
20241202,175700,50058986900,22700,22700,22700,22700,0
20241202,175600,50058986900,22700,22700,22700,22700,0
20241202,175500,50058986900,22700,22700,22700,22700,0
20241202,175400,50058986900,22700,22700,22700,22700,0
20241202,175300,50058986900,22700,22700,22700,22700,0
20241202,175200,50058986900,22700,22700,22700,22700,0
20241202,175100,50058986900,22700,22700,22700,22700,0
20241202,175000,50058986900,22700,22700,22700,22700,0
20241202,174900,50058986900,22700,22700,22700,22700,0
20241202,174800,50058986900,22700,22700,22700,22700,0
20241202,174700,50058986900,22700,22700,22700,22700,0
20241202,174600,50058986900,22700,22700,22700,22700,0
20241202,174500,50058986900,22700,22700,22700,22700,0
20241202,174400,50058986900,22700,22700,22700,22700,0
20241202,174300,50058986900,22700,22700,22700,22700,0
20241202,174200,50058986900,22700,22700,22700,22700,0
20241202,174100,50058986900,22700,22700,22700,22700,0
20241202,174000,50058986900,22700,22700,22700,22700,0
20241202,173900,50058986900,22700,22700,22700,22700,0
20241202,173800,50058986900,22700,22700,22700,22700,0
20241202,173700,50058986900,22700,22700,22700,22700,0
20241202,173600,50058986900,22700,22700,22700,22700,0
20241202,173500,50058986900,22700,22700,22700,22700,86435
20241202,173400,50058986900,22700,22700,22700,22700,0
20241202,173300,50058986900,22700,22700,22700,22700,0
20241202,173200,50058986900,22700,22700,22700,22700,0
20241202,173100,50058986900,22700,22700,22700,22700,0
20241202,173000,50058986900,22700,22700,22700,22700,0
20241202,172900,50058986900,22700,22700,22700,22700,0
20241202,172800,50058986900,22700,22700,22700,22700,0
20241202,172700,50058986900,22700,22700,22700,22700,0
20241202,172600,50058986900,22700,22700,22700,22700,0
20241202,172500,50058986900,22700,22700,22700,22700,0
20241202,172400,50058986900,22700,22700,22700,22700,0
20241202,172300,50058986900,22700,22700,22700,22700,0
20241202,172200,50058986900,22700,22700,22700,22700,0
20241202,172100,50058986900,22700,22700,22700,22700,0
20241202,172000,50058986900,22700,22700,22700,22700,0
20241202,171900,50058986900,22700,22700,22700,22700,0
20241202,171800,50058986900,22700,22700,22700,22700,0
20241202,171700,50058986900,22700,22700,22700,22700,0
20241202,171600,50058986900,22700,22700,22700,22700,0
20241202,171500,50058986900,22700,22700,22700,22700,0
20241202,171400,50058986900,22700,22700,22700,22700,0
20241202,171300,50058986900,22700,22700,22700,22700,0
20241202,171200,50058986900,22700,22700,22700,22700,0
20241202,171100,50058986900,22700,22700,22700,22700,0
20241202,171000,50058986900,22700,22700,22700,22700,0
20241202,170900,50058986900,22700,22700,22700,22700,0
20241202,170800,50058986900,22700,22700,22700,22700,0
20241202,170700,50058986900,22700,22700,22700,22700,0
20241202,170600,50058986900,22700,22700,22700,22700,0
20241202,170500,50058986900,22700,22700,22700,22700,86435
20241202,170400,50058986900,22700,22700,22700,22700,0
20241202,170300,50058986900,22700,22700,22700,22700,0
20241202,170200,50058986900,22700,22700,22700,22700,0
20241202,170100,50058986900,22700,22700,22700,22700,0
20241202,170000,50058986900,22700,22700,22700,22700,0
20241202,165900,50058986900,22700,22700,22700,22700,0
20241202,165800,50058986900,22700,22700,22700,22700,0
20241202,165700,50058986900,22700,22700,22700,22700,0
20241202,165600,50058986900,22700,22700,22700,22700,0
20241202,165500,50058986900,22700,22700,22700,22700,0
20241202,165400,50058986900,22700,22700,22700,22700,0
20241202,165300,50058986900,22700,22700,22700,22700,0
20241202,165200,50058986900,22700,22700,22700,22700,0
20241202,165100,50058986900,22700,22700,22700,22700,0
20241202,165000,50058986900,22700,22700,22700,22700,0
20241202,164900,50058986900,22700,22700,22700,22700,0
20241202,164800,50058986900,22700,22700,22700,22700,0
20241202,164700,50058986900,22700,22700,22700,22700,0
20241202,164600,50058986900,22700,22700,22700,22700,0
20241202,164500,50058986900,22700,22700,22700,22700,0
20241202,164400,50058986900,22700,22700,22700,22700,0
20241202,164300,50058986900,22700,22700,22700,22700,0
20241202,164200,50058986900,22700,22700,22700,22700,0
20241202,164100,50058986900,22700,22700,22700,22700,0
20241202,164000,50058986900,22700,22700,22700,22700,0
20241202,163900,50058986900,22700,22700,22700,22700,0
20241202,163800,50058986900,22700,22700,22700,22700,0
20241202,163700,50058986900,22700,22700,22700,22700,0
20241202,163600,50058986900,22700,22700,22700,22700,0
20241202,163500,50058986900,22700,22700,22700,22700,86435
20241202,163400,50058986900,22700,22700,22700,22700,0
20241202,163300,50058986900,22700,22700,22700,22700,0
20241202,163200,50058986900,22700,22700,22700,22700,0
20241202,163100,50058986900,22700,22700,22700,22700,0
20241202,163000,50058986900,22700,22700,22700,22700,0
20241202,162900,50058986900,22700,22700,22700,22700,0
20241202,162800,50058986900,22700,22700,22700,22700,0
20241202,162700,50058986900,22700,22700,22700,22700,0
20241202,162600,50058986900,22700,22700,22700,22700,0
20241202,162500,50058986900,22700,22700,22700,22700,0
20241202,162400,50058986900,22700,22700,22700,22700,0
20241202,162300,50058986900,22700,22700,22700,22700,0
20241202,162200,50058986900,22700,22700,22700,22700,0
20241202,162100,50058986900,22700,22700,22700,22700,0
20241202,162000,50058986900,22700,22700,22700,22700,0
20241202,161900,50058986900,22700,22700,22700,22700,0
20241202,161800,50058986900,22700,22700,22700,22700,0
20241202,161700,50058986900,22700,22700,22700,22700,0
20241202,161600,50058986900,22700,22700,22700,22700,0
20241202,161500,50058986900,22700,22700,22700,22700,0
20241202,161400,50058986900,22700,22700,22700,22700,0
20241202,161300,50058986900,22700,22700,22700,22700,0
20241202,161200,50058986900,22700,22700,22700,22700,0
20241202,161100,50058986900,22700,22700,22700,22700,0
20241202,161000,50058986900,22700,22700,22700,22700,0
20241202,160900,50058986900,22700,22700,22700,22700,0
20241202,160800,50058986900,22700,22700,22700,22700,0
20241202,160700,50058986900,22700,22700,22700,22700,0
20241202,160600,50058986900,22700,22700,22700,22700,0
20241202,160500,50058986900,22700,22700,22700,22700,86435
20241202,160400,50058986900,22700,22700,22700,22700,0
20241202,160300,50058986900,22700,22700,22700,22700,0
20241202,160200,50058986900,22700,22700,22700,22700,0
20241202,160100,50058986900,22700,22700,22700,22700,0
20241202,160000,50058986900,22700,22700,22700,22700,0
20241202,155900,50058986900,22700,22700,22700,22700,0
20241202,155800,50058986900,22700,22700,22700,22700,0
20241202,155700,50058986900,22700,22700,22700,22700,0
20241202,155600,50058986900,22700,22700,22700,22700,0
20241202,155500,50058986900,22700,22700,22700,22700,0
20241202,155400,50058986900,22700,22700,22700,22700,0
20241202,155300,50058986900,22700,22700,22700,22700,0
20241202,155200,50058986900,22700,22700,22700,22700,0
20241202,155100,50058986900,22700,22700,22700,22700,0
20241202,155000,50058986900,22700,22700,22700,22700,0
20241202,154900,50058986900,22700,22700,22700,22700,0
20241202,154800,50058986900,22700,22700,22700,22700,0
20241202,154700,50058986900,22700,22700,22700,22700,0
20241202,154600,50058986900,22700,22700,22700,22700,0
20241202,154500,50058986900,22700,22700,22700,22700,0
20241202,154400,50058986900,22700,22700,22700,22700,0
20241202,154300,50058986900,22700,22700,22700,22700,0
20241202,154200,50058986900,22700,22700,22700,22700,0
20241202,154100,50058986900,22700,22700,22700,22700,0
20241202,154000,50058986900,22700,22700,22700,22700,0
20241202,153900,50058986900,22700,22700,22700,22700,0
20241202,153800,50058986900,22700,22700,22700,22700,0
20241202,153700,50058986900,22700,22700,22700,22700,0
20241202,153600,50058986900,22700,22700,22700,22700,0
20241202,153500,50058986900,22700,22700,22700,22700,86435
20241202,153400,50058986900,22700,22700,22700,22700,0
20241202,153300,50058986900,22700,22700,22700,22700,0
20241202,153200,50058986900,22700,22700,22700,22700,0
20241202,153100,50058986900,22700,22700,22700,22700,0
20241202,153000,50058986900,22700,22700,22700,22700,86435
20241202,152900,48096912400,22750,22750,22750,22750,0
20241202,152800,48096912400,22750,22750,22750,22750,0
20241202,152700,48096912400,22750,22750,22750,22750,0
20241202,152600,48096912400,22750,22750,22750,22750,0
20241202,152500,48096912400,22750,22750,22750,22750,0
20241202,152400,48096912400,22750,22750,22750,22750,0
20241202,152300,48096912400,22750,22750,22750,22750,0
20241202,152200,48096912400,22750,22750,22750,22750,0
20241202,152100,48096912400,22750,22750,22750,22750,0
20241202,152000,48096912400,22750,22750,22750,22750,0
20241202,151900,48096912400,22750,22700,22750,22650,12859
20241202,151800,47805035550,22700,22700,22750,22650,13564
20241202,151700,47497138400,22650,22700,22700,22650,6346
20241202,151600,47353222850,22700,22700,22700,22650,3961
20241202,151500,47263414450,22700,22750,22750,22650,3466
20241202,151400,47184749650,22700,22750,22750,22700,11460
20241202,151300,46924554200,22750,22750,22800,22700,14619
20241202,151200,46591998550,22700,22700,22750,22650,10543
20241202,151100,46352596800,22700,22700,22750,22650,5764
20241202,151000,46221694150,22700,22700,22700,22650,8936
20241202,150900,46018990150,22650,22750,22750,22650,24814
20241202,150800,45455728900,22700,22700,22750,22700,11224
20241202,150700,45200867100,22700,22750,22750,22700,2247
20241202,150600,45149782750,22750,22750,22750,22700,6993
20241202,150500,44990753900,22750,22750,22750,22700,5168
20241202,150400,44873303500,22750,22800,22800,22700,5025
20241202,150300,44759007850,22750,22750,22800,22700,4626
20241202,150200,44653780200,22750,22750,22800,22750,9231
20241202,150100,44443723700,22750,22750,22800,22750,2996
20241202,150000,44375538500,22750,22700,22750,22700,6332
20241202,145900,44231520650,22700,22750,22800,22700,2716
20241202,145800,44169762150,22750,22750,22800,22750,5903
20241202,145700,44035441550,22750,22800,22800,22750,5347
20241202,145600,43913688750,22800,22750,22800,22750,3647
20241202,145500,43830623800,22750,22750,22800,22700,2756
20241202,145400,43767896900,22750,22700,22750,22700,5344
20241202,145300,43646388650,22750,22750,22750,22700,2273
20241202,145200,43594734250,22750,22650,22750,22650,4382
20241202,145100,43495273750,22650,22650,22700,22600,7000
20241202,145000,43336587000,22650,22650,22650,22600,2037
20241202,144900,43290495600,22650,22600,22700,22600,11851
20241202,144800,43022212700,22650,22650,22700,22600,12423
20241202,144700,42740912850,22650,22700,22700,22650,980
20241202,144600,42718711350,22700,22700,22700,22650,859
20241202,144500,42699238050,22700,22700,22700,22650,833
20241202,144400,42680362450,22700,22700,22750,22650,4433
20241202,144300,42579740300,22750,22750,22750,22700,2590
20241202,144200,42520932650,22750,22750,22750,22700,1326
20241202,144100,42490815400,22750,22700,22750,22700,6577
20241202,144000,42341459750,22700,22650,22700,22650,928
20241202,143900,42320417000,22650,22700,22700,22650,3442
20241202,143800,42242440450,22700,22650,22700,22650,909
20241202,143700,42221831700,22700,22750,22750,22650,5304
20241202,143600,42101437700,22750,22750,22750,22700,2405
20241202,143500,42046831350,22750,22750,22750,22700,1515
20241202,143400,42012424750,22750,22750,22750,22700,654
20241202,143300,41997557300,22750,22750,22750,22700,2508
20241202,143200,41940609700,22750,22800,22800,22700,3072
20241202,143100,41870708250,22750,22750,22800,22700,2829
20241202,143000,41806381500,22700,22850,22850,22700,20464
20241202,142900,41340563750,22850,22850,22850,22800,1400
20241202,142800,41308613300,22850,22850,22850,22800,1387
20241202,142700,41276969750,22850,22850,22850,22800,1256
20241202,142600,41248315400,22850,22850,22850,22800,7564
20241202,142500,41075829550,22850,22850,22850,22800,5771
20241202,142400,40944060400,22800,22750,22850,22750,12032
20241202,142300,40669761150,22800,22800,22800,22750,1376
20241202,142200,40638413400,22800,22750,22800,22750,1901
20241202,142100,40595137750,22750,22800,22800,22750,2904
20241202,142000,40529069300,22750,22800,22800,22750,7278
20241202,141900,40363241950,22800,22800,22800,22750,576
20241202,141800,40350132000,22800,22650,22800,22650,27286
20241202,141700,39729055550,22700,22700,22700,22650,778
20241202,141600,39711420550,22650,22650,22700,22650,755
20241202,141500,39694313600,22650,22700,22700,22650,4917
20241202,141400,39582941650,22700,22700,22700,22650,528
20241202,141300,39570976450,22700,22750,22750,22650,4974
20241202,141200,39458085650,22750,22750,22750,22700,749
20241202,141100,39441069600,22750,22650,22750,22650,12716
20241202,141000,39152791150,22600,22600,22650,22600,1032
20241202,140900,39129457500,22600,22650,22650,22600,332
20241202,140800,39121949750,22650,22650,22650,22600,561
20241202,140700,39109267600,22600,22650,22650,22600,1478
20241202,140600,39075849000,22650,22600,22650,22600,707
20241202,140500,39059865350,22600,22700,22700,22600,2892
20241202,140400,38994399850,22650,22650,22700,22650,1296
20241202,140300,38965044100,22700,22700,22700,22650,1019
20241202,140200,38941955300,22700,22650,22700,22650,950
20241202,140100,38920435050,22650,22700,22700,22650,1049
20241202,140000,38896670550,22650,22700,22700,22650,1311
20241202,135900,38866971950,22650,22700,22700,22650,571
20241202,135800,38854036350,22700,22700,22700,22650,483
20241202,135700,38843094600,22650,22650,22700,22650,4148
20241202,135600,38749141450,22650,22650,22700,22600,7029
20241202,135500,38589934050,22650,22750,22750,22600,28176
20241202,135400,37950450700,22750,22750,22750,22700,1318
20241202,135300,37920482450,22750,22750,22750,22700,1047
20241202,135200,37896699800,22750,22750,22750,22700,748
20241202,135100,37879694800,22700,22800,22800,22700,10097
20241202,135000,37649986450,22750,22700,22750,22650,10517
20241202,134900,37411003000,22700,22700,22700,22650,1057
20241202,134800,37387033200,22650,22700,22700,22650,3060
20241202,134700,37317718800,22650,22700,22700,22650,766
20241202,134600,37300365550,22700,22700,22700,22650,2370
20241202,134500,37246680400,22700,22700,22700,22650,1072
20241202,134400,37222379000,22700,22700,22700,22650,333
20241202,134300,37214829450,22700,22700,22700,22650,4571
20241202,134200,37111078250,22700,22700,22750,22650,12744
20241202,134100,36821590500,22700,22700,22750,22700,1072
20241202,134000,36797251400,22750,22750,22750,22700,5751
20241202,133900,36666535500,22700,22700,22750,22700,1496
20241202,133800,36632528800,22750,22700,22750,22700,2652
20241202,133700,36572218300,22700,22650,22750,22650,11042
20241202,133600,36321565850,22700,22700,22700,22650,1526
20241202,133500,36286974650,22650,22600,22700,22600,7607
20241202,133400,36114698700,22650,22650,22650,22600,866
20241202,133300,36095097200,22650,22600,22650,22550,6405
20241202,133200,35950351850,22550,22550,22600,22550,1759
20241202,133100,35910637650,22600,22600,22600,22550,590
20241202,133000,35897329650,22550,22500,22600,22500,4753
20241202,132900,35790177850,22550,22450,22550,22450,8185
20241202,132800,35606050500,22450,22450,22500,22450,344
20241202,132700,35598320650,22500,22450,22500,22450,4613
20241202,132600,35494590100,22450,22500,22500,22450,253
20241202,132500,35488904050,22450,22500,22500,22450,1930
20241202,132400,35445569450,22450,22450,22500,22450,2533
20241202,132300,35388695350,22500,22500,22500,22450,979
20241202,132200,35366704400,22500,22450,22500,22450,572
20241202,132100,35353852050,22500,22450,22500,22450,978
20241202,132000,35331860800,22500,22450,22500,22450,645
20241202,131900,35317373600,22500,22450,22500,22450,3177
20241202,131800,35246040950,22500,22500,22500,22450,226
20241202,131700,35240962700,22500,22450,22500,22450,707
20241202,131600,35225073900,22450,22500,22500,22450,686
20241202,131500,35209656800,22450,22500,22500,22450,879
20241202,131400,35189911950,22500,22450,22500,22450,8872
20241202,131300,34990712450,22450,22500,22500,22450,3833
20241202,131200,34904503750,22500,22500,22500,22450,293
20241202,131100,34897921350,22450,22450,22500,22450,711
20241202,131000,34881952500,22500,22500,22500,22450,505
20241202,130900,34870610100,22450,22500,22500,22450,1448
20241202,130800,34838058700,22450,22500,22500,22450,3604
20241202,130700,34757147550,22500,22500,22500,22450,9529
20241202,130600,34543216300,22500,22500,22500,22450,1225
20241202,130500,34515662750,22500,22500,22550,22450,3364
20241202,130400,34439972900,22550,22500,22550,22500,5338
20241202,130300,34319849850,22500,22550,22550,22500,2401
20241202,130200,34265773200,22550,22550,22550,22500,1028
20241202,130100,34242614600,22550,22550,22550,22500,418
20241202,130000,34233195450,22550,22500,22550,22450,748
20241202,125900,34216368350,22500,22550,22550,22450,5714
20241202,125800,34087802600,22500,22500,22550,22500,560
20241202,125700,34075198200,22500,22550,22550,22450,5977
20241202,125600,33940715450,22550,22500,22550,22500,424
20241202,125500,33931161150,22550,22500,22550,22500,2883
20241202,125400,33866290050,22550,22550,22550,22500,548
20241202,125300,33853956750,22550,22550,22550,22500,725
20241202,125200,33837610250,22500,22500,22550,22500,838
20241202,125100,33818740950,22500,22550,22550,22500,1115
20241202,125000,33793639300,22500,22550,22550,22500,729
20241202,124900,33777215950,22550,22500,22550,22500,5311
20241202,124800,33657487800,22500,22500,22550,22500,1659
20241202,124700,33620138450,22500,22500,22550,22500,1701
20241202,124600,33581849100,22550,22500,22550,22500,10994
20241202,124500,33334037650,22500,22550,22550,22500,1305
20241202,124400,33304629050,22500,22500,22550,22500,509
20241202,124300,33293170600,22500,22450,22550,22450,1362
20241202,124200,33262529400,22450,22550,22550,22450,2980
20241202,124100,33195475000,22500,22500,22550,22500,2967
20241202,124000,33128709850,22500,22500,22550,22450,6463
20241202,123900,32983307750,22500,22500,22500,22450,328
20241202,123800,32975938150,22500,22500,22550,22500,432
20241202,123700,32966205700,22550,22550,22550,22500,686
20241202,123600,32950763950,22550,22550,22600,22500,1039
20241202,123500,32927336250,22600,22500,22600,22500,5756
20241202,123400,32797655800,22550,22500,22550,22500,568
20241202,123300,32784868100,22500,22600,22600,22500,667
20241202,123200,32769818950,22600,22550,22600,22550,1150
20241202,123100,32743839100,22600,22600,22600,22550,1245
20241202,123000,32715731650,22550,22600,22650,22550,2778
20241202,122900,32652956250,22650,22600,22650,22550,4055
20241202,122800,32561239550,22600,22600,22600,22550,1515
20241202,122700,32527040950,22600,22500,22600,22500,3812
20241202,122600,32440973450,22500,22550,22550,22500,3480
20241202,122500,32362670400,22500,22550,22550,22500,4741
20241202,122400,32255990600,22550,22550,22600,22500,2337
20241202,122300,32203379600,22600,22600,22600,22500,5547
20241202,122200,32078394800,22600,22700,22700,22550,11296
20241202,122100,31822661900,22700,22650,22700,22650,657
20241202,122000,31807775400,22700,22700,22700,22650,863
20241202,121900,31788213900,22750,22700,22750,22650,4328
20241202,121800,31689970300,22700,22700,22700,22650,894
20241202,121700,31669676850,22700,22700,22700,22650,1839
20241202,121600,31627938200,22650,22700,22700,22650,5058
20241202,121500,31513129150,22700,22700,22700,22650,237
20241202,121400,31507752000,22650,22650,22700,22650,432
20241202,121300,31497958850,22650,22650,22700,22600,1260
20241202,121200,31469427000,22650,22600,22650,22550,1939
20241202,121100,31425529300,22600,22600,22650,22550,3480
20241202,121000,31346889800,22550,22550,22600,22550,723
20241202,120900,31330581800,22550,22600,22600,22550,654
20241202,120800,31315812350,22550,22600,22600,22550,376
20241202,120700,31307323500,22600,22600,22600,22550,1549
20241202,120600,31272382400,22600,22650,22650,22600,2137
20241202,120500,31224083250,22600,22650,22650,22600,416
20241202,120400,31214674950,22650,22650,22700,22600,2343
20241202,120300,31161601900,22700,22700,22750,22650,5585
20241202,120200,31034827800,22700,22550,22700,22500,13053
20241202,120100,30739753700,22550,22550,22600,22550,735
20241202,120000,30723155600,22550,22600,22600,22550,935
20241202,115900,30702064850,22600,22600,22600,22550,561
20241202,115800,30689405450,22600,22550,22600,22500,1399
20241202,115700,30657859650,22500,22600,22600,22500,1353
20241202,115600,30627340450,22600,22600,22600,22550,816
20241202,115500,30608919400,22600,22550,22600,22550,883
20241202,115400,30589000350,22600,22500,22600,22500,4972
20241202,115300,30477016400,22500,22550,22600,22500,6882
20241202,115200,30321937700,22600,22600,22600,22550,664
20241202,115100,30306956050,22600,22600,22600,22550,913
20241202,115000,30286349650,22600,22600,22600,22550,1375
20241202,114900,30255331650,22600,22600,22650,22550,1293
20241202,114800,30226106900,22600,22650,22650,22600,593
20241202,114700,30212696350,22600,22600,22650,22600,1033
20241202,114600,30189348100,22600,22650,22650,22600,721
20241202,114500,30173047750,22650,22600,22650,22600,449
20241202,114400,30162891350,22650,22600,22650,22550,351
20241202,114300,30154954100,22650,22650,22650,22550,1590
20241202,114200,30119036100,22600,22600,22600,22550,5746
20241202,114100,29989332650,22600,22650,22650,22550,3814
20241202,114000,29903140150,22600,22650,22650,22600,1443
20241202,113900,29870524150,22600,22600,22650,22600,5067
20241202,113800,29755992500,22650,22600,22650,22600,8139
20241202,113700,29571999900,22550,22550,22600,22550,2014
20241202,113600,29526551300,22550,22550,22600,22550,586
20241202,113500,29513324250,22600,22600,22600,22550,725
20241202,113400,29496954800,22600,22500,22600,22500,8943
20241202,113300,29295296050,22550,22550,22550,22500,353
20241202,113200,29287338400,22550,22500,22550,22500,2076
20241202,113100,29240620850,22500,22450,22550,22450,8423
20241202,113000,29051236150,22400,22400,22450,22400,214
20241202,112900,29046433450,22450,22350,22450,22350,5504
20241202,112800,28923067850,22400,22400,22400,22350,1049
20241202,112700,28899574050,22400,22400,22450,22350,2591
20241202,112600,28841538200,22400,22400,22400,22350,2130
20241202,112500,28793864650,22400,22400,22400,22350,4397
20241202,112400,28695477800,22400,22400,22400,22350,1094
20241202,112300,28671000400,22400,22350,22400,22350,1209
20241202,112200,28643963600,22350,22350,22400,22350,2512
20241202,112100,28587797400,22400,22400,22400,22350,1085
20241202,112000,28563516000,22350,22400,22400,22350,1755
20241202,111900,28524270800,22400,22400,22450,22350,4558
20241202,111800,28422246900,22350,22450,22450,22350,3578
20241202,111700,28342137800,22400,22450,22450,22400,4552
20241202,111600,28240164550,22450,22450,22450,22400,6754
20241202,111500,28088865650,22400,22450,22450,22400,1326
20241202,111400,28059153600,22450,22400,22450,22400,2312
20241202,111300,28007306200,22400,22450,22450,22400,4162
20241202,111200,27913977050,22450,22450,22450,22400,1053
20241202,111100,27890374350,22450,22450,22450,22400,2177
20241202,111000,27841579700,22450,22400,22450,22400,2955
20241202,110900,27775282750,22400,22450,22450,22350,4905
20241202,110800,27665407950,22450,22350,22450,22350,3297
20241202,110700,27591559500,22350,22450,22450,22350,4341
20241202,110600,27494322150,22400,22450,22450,22400,449
20241202,110500,27484255650,22400,22400,22450,22350,5258
20241202,110400,27366566950,22400,22450,22450,22400,7782
20241202,110300,27192238550,22450,22350,22450,22350,12769
20241202,110200,26906424150,22350,22450,22500,22350,6802
20241202,110100,26753976200,22500,22500,22500,22350,36405
20241202,110000,25938087950,22500,22600,22600,22450,15065
20241202,105900,25599017150,22550,22550,22600,22550,2556
20241202,105800,25541366950,22550,22550,22600,22500,1419
20241202,105700,25509372100,22550,22550,22600,22500,2312
20241202,105600,25457239400,22500,22550,22550,22500,613
20241202,105500,25443418650,22550,22550,22600,22500,2305
20241202,105400,25391450000,22500,22500,22550,22500,3220
20241202,105300,25318920600,22500,22550,22550,22500,1235
20241202,105200,25291120100,22550,22600,22600,22500,4659
20241202,105100,25186111300,22600,22550,22600,22500,1966
20241202,105000,25141765000,22600,22500,22600,22500,5117
20241202,104900,25026414850,22550,22600,22600,22500,3398
20241202,104800,24949883450,22550,22600,22600,22500,5033
20241202,104700,24836495950,22550,22600,22600,22550,3831
20241202,104600,24750091300,22600,22650,22650,22600,2333
20241202,104500,24697361050,22650,22600,22650,22600,1477
20241202,104400,24663953300,22600,22600,22650,22600,681
20241202,104300,24648551450,22600,22600,22650,22600,3872
20241202,104200,24560996250,22650,22600,22650,22600,1411
20241202,104100,24529078400,22600,22600,22600,22550,2940
20241202,104000,24462644800,22600,22700,22700,22550,11681
20241202,103900,24198226000,22700,22700,22700,22650,1806
20241202,103800,24157274750,22700,22700,22700,22600,4582
20241202,103700,24053473750,22700,22550,22700,22550,8957
20241202,103600,23850819700,22550,22550,22600,22550,2951
20241202,103500,23784250850,22600,22550,22600,22500,2434
20241202,103400,23729377150,22500,22600,22600,22500,2972
20241202,103300,23662471900,22500,22550,22550,22500,4028
20241202,103200,23571661750,22550,22550,22550,22500,2329
20241202,103100,23519249150,22500,22550,22550,22500,7611
20241202,103000,23347987200,22550,22500,22550,22500,1095
20241202,102900,23323324500,22550,22500,22550,22500,2007
20241202,102800,23278126900,22500,22500,22550,22500,3675
20241202,102700,23195411200,22550,22550,22550,22500,3574
20241202,102600,23114937900,22500,22500,22550,22500,2788
20241202,102500,23052187800,22550,22600,22600,22500,4939
20241202,102400,22940699200,22600,22550,22600,22550,1809
20241202,102300,22899875850,22600,22600,22600,22550,2021
20241202,102200,22854235600,22600,22400,22600,22400,16920
20241202,102100,22473912800,22400,22450,22450,22400,22647
20241202,102000,21966070100,22450,22500,22500,22450,3763
20241202,101900,21881562000,22500,22500,22550,22450,8897
20241202,101800,21681367000,22500,22500,22500,22450,3564
20241202,101700,21601211200,22500,22500,22500,22450,1695
20241202,101600,21563130350,22500,22500,22500,22450,3198
20241202,101500,21491291500,22450,22450,22500,22400,6320
20241202,101400,21349437500,22450,22450,22500,22400,18338
20241202,101300,20937776700,22500,22500,22550,22450,13053
20241202,101200,20644359450,22500,22500,22600,22500,8154
20241202,101100,20460807050,22500,22600,22600,22500,5936
20241202,101000,20326953150,22600,22550,22600,22500,4452
20241202,100900,20226618250,22550,22550,22550,22500,19145
20241202,100800,19795733650,22550,22500,22550,22500,5411
20241202,100700,19673956650,22550,22600,22650,22550,20839
20241202,100600,19203673550,22600,22600,22650,22600,5969
20241202,100500,19068762350,22650,22650,22700,22650,7125
20241202,100400,18907364800,22650,22650,22700,22650,1050
20241202,100300,18883564800,22700,22700,22750,22650,3759
20241202,100200,18798234850,22700,22750,22750,22700,2081
20241202,100100,18750982350,22750,22750,22800,22700,2398
20241202,100000,18696455100,22800,22650,22800,22650,15356
20241202,095900,18347596750,22700,22650,22700,22650,6049
20241202,095800,18210449250,22650,22650,22700,22600,10043
20241202,095700,17982964200,22650,22650,22700,22650,2360
20241202,095600,17929475050,22650,22700,22700,22650,2051
20241202,095500,17883009350,22650,22650,22700,22650,2333
20241202,095400,17830141200,22650,22650,22700,22600,9647
20241202,095300,17611694100,22700,22650,22700,22650,5616
20241202,095200,17484450200,22650,22650,22750,22650,9561
20241202,095100,17267432350,22650,22750,22750,22650,3074
20241202,095000,17197671700,22750,22800,22850,22700,3378
20241202,094900,17120771500,22800,22700,22850,22600,11367
20241202,094800,16862822500,22650,22800,22800,22650,6042
20241202,094700,16725625900,22750,22850,22850,22750,5292
20241202,094600,16604939300,22850,22950,22950,22850,16706
20241202,094500,16222359900,22900,22900,23000,22900,7883
20241202,094400,16041534450,22900,22950,23000,22900,7482
20241202,094300,15869830500,22900,22900,22950,22850,11178
20241202,094200,15614153050,22900,22850,22950,22800,17032
20241202,094100,15225112700,22850,22750,22850,22750,9673
20241202,094000,15004626350,22800,22750,22800,22700,3938
20241202,093900,14915015700,22700,22700,22800,22650,12195
20241202,093800,14637888050,22650,22650,22700,22550,15813
20241202,093700,14280500350,22650,22600,22650,22600,4938
20241202,093600,14168868600,22600,22650,22700,22600,3003
20241202,093500,14100906950,22650,22700,22700,22650,5237
20241202,093400,13982242150,22700,22600,22700,22500,13637
20241202,093300,13674128950,22600,22650,22700,22500,47514
20241202,093200,12602176800,22650,22700,22800,22600,41958
20241202,093100,11650891500,22700,22750,22800,22650,8872
20241202,093000,11449407600,22750,22800,22800,22750,4330
20241202,092900,11350874200,22750,22800,22850,22750,10908
20241202,092800,11102283900,22800,22800,22850,22700,27571
20241202,092700,10474528100,22800,22800,22900,22800,11996
20241202,092600,10200461400,22850,22900,22900,22800,6325
20241202,092500,10055987600,22900,22850,22950,22800,23073
20241202,092400,9528855500,22900,22900,22950,22850,10074
20241202,092300,9298175500,22850,22900,22900,22850,6498
20241202,092200,9149586100,22850,23000,23000,22850,36740
20241202,092100,8307558350,23000,23050,23050,23000,2839
20241202,092000,8242233150,23000,23100,23150,23000,9280
20241202,091900,8028195650,23100,23150,23150,23050,9215
20241202,091800,7815400100,23150,23250,23250,23100,8345
20241202,091700,7621979600,23250,23300,23350,23200,16763
20241202,091600,7231822900,23350,23350,23400,23300,7002
20241202,091500,7068253950,23350,23350,23400,23300,8058
20241202,091400,6880002550,23350,23350,23400,23300,10436
20241202,091300,6636133450,23300,23250,23400,23200,12048
20241202,091200,6355505550,23250,23350,23400,23250,15537
20241202,091100,5992966900,23350,23350,23400,23300,10029
20241202,091000,5758639700,23400,23300,23450,23300,21830
20241202,090900,5248057850,23300,23400,23400,23250,9975
20241202,090800,5015342900,23400,23300,23450,23300,34962
20241202,090700,4197987500,23300,23200,23350,23100,22329
20241202,090600,3678873100,23150,22950,23250,22950,29064
20241202,090500,3007466850,23000,23150,23150,23000,18656
20241202,090400,2577528750,23150,23050,23150,23050,10207
20241202,090300,2341492400,23050,23150,23150,22950,20437
20241202,090200,1869994600,23150,23150,23200,23100,12726
20241202,090100,1575453350,23150,23150,23200,23000,24682
20241202,090000,1005532550,23150,23300,23350,23100,42946