stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,193400,10730189750,25050,25050,25050,25050,9809
20231019,193300,10730189750,25050,25050,25050,25050,0
20231019,193200,10730189750,25050,25050,25050,25050,0
20231019,193100,10730189750,25050,25050,25050,25050,0
20231019,193000,10730189750,25050,25050,25050,25050,0
20231019,192900,10730189750,25050,25050,25050,25050,0
20231019,192800,10730189750,25050,25050,25050,25050,0
20231019,192700,10730189750,25050,25050,25050,25050,0
20231019,192600,10730189750,25050,25050,25050,25050,0
20231019,192500,10730189750,25050,25050,25050,25050,0
20231019,192400,10730189750,25050,25050,25050,25050,0
20231019,192300,10730189750,25050,25050,25050,25050,0
20231019,192200,10730189750,25050,25050,25050,25050,0
20231019,192100,10730189750,25050,25050,25050,25050,0
20231019,192000,10730189750,25050,25050,25050,25050,0
20231019,191900,10730189750,25050,25050,25050,25050,0
20231019,191800,10730189750,25050,25050,25050,25050,0
20231019,191700,10730189750,25050,25050,25050,25050,0
20231019,191600,10730189750,25050,25050,25050,25050,0
20231019,191500,10730189750,25050,25050,25050,25050,0
20231019,191400,10730189750,25050,25050,25050,25050,0
20231019,191300,10730189750,25050,25050,25050,25050,0
20231019,191200,10730189750,25050,25050,25050,25050,0
20231019,191100,10730189750,25050,25050,25050,25050,0
20231019,191000,10730189750,25050,25050,25050,25050,0
20231019,190900,10730189750,25050,25050,25050,25050,0
20231019,190800,10730189750,25050,25050,25050,25050,0
20231019,190700,10730189750,25050,25050,25050,25050,0
20231019,190600,10730189750,25050,25050,25050,25050,0
20231019,190500,10730189750,25050,25050,25050,25050,0
20231019,190400,10730189750,25050,25050,25050,25050,9809
20231019,190300,10730189750,25050,25050,25050,25050,0
20231019,190200,10730189750,25050,25050,25050,25050,0
20231019,190100,10730189750,25050,25050,25050,25050,0
20231019,190000,10730189750,25050,25050,25050,25050,0
20231019,185900,10730189750,25050,25050,25050,25050,0
20231019,185800,10730189750,25050,25050,25050,25050,0
20231019,185700,10730189750,25050,25050,25050,25050,0
20231019,185600,10730189750,25050,25050,25050,25050,0
20231019,185500,10730189750,25050,25050,25050,25050,0
20231019,185400,10730189750,25050,25050,25050,25050,0
20231019,185300,10730189750,25050,25050,25050,25050,0
20231019,185200,10730189750,25050,25050,25050,25050,0
20231019,185100,10730189750,25050,25050,25050,25050,0
20231019,185000,10730189750,25050,25050,25050,25050,0
20231019,184900,10730189750,25050,25050,25050,25050,0
20231019,184800,10730189750,25050,25050,25050,25050,0
20231019,184700,10730189750,25050,25050,25050,25050,0
20231019,184600,10730189750,25050,25050,25050,25050,0
20231019,184500,10730189750,25050,25050,25050,25050,0
20231019,184400,10730189750,25050,25050,25050,25050,0
20231019,184300,10730189750,25050,25050,25050,25050,0
20231019,184200,10730189750,25050,25050,25050,25050,0
20231019,184100,10730189750,25050,25050,25050,25050,0
20231019,184000,10730189750,25050,25050,25050,25050,0
20231019,183900,10730189750,25050,25050,25050,25050,0
20231019,183800,10730189750,25050,25050,25050,25050,0
20231019,183700,10730189750,25050,25050,25050,25050,0
20231019,183600,10730189750,25050,25050,25050,25050,0
20231019,183500,10730189750,25050,25050,25050,25050,0
20231019,183400,10730189750,25050,25050,25050,25050,9809
20231019,183300,10730189750,25050,25050,25050,25050,0
20231019,183200,10730189750,25050,25050,25050,25050,0
20231019,183100,10730189750,25050,25050,25050,25050,0
20231019,183000,10730189750,25050,25050,25050,25050,0
20231019,182900,10730189750,25050,25050,25050,25050,0
20231019,182800,10730189750,25050,25050,25050,25050,0
20231019,182700,10730189750,25050,25050,25050,25050,0
20231019,182600,10730189750,25050,25050,25050,25050,0
20231019,182500,10730189750,25050,25050,25050,25050,0
20231019,182400,10730189750,25050,25050,25050,25050,0
20231019,182300,10730189750,25050,25050,25050,25050,0
20231019,182200,10730189750,25050,25050,25050,25050,0
20231019,182100,10730189750,25050,25050,25050,25050,0
20231019,182000,10730189750,25050,25050,25050,25050,0
20231019,181900,10730189750,25050,25050,25050,25050,0
20231019,181800,10730189750,25050,25050,25050,25050,0
20231019,181700,10730189750,25050,25050,25050,25050,0
20231019,181600,10730189750,25050,25050,25050,25050,0
20231019,181500,10730189750,25050,25050,25050,25050,0
20231019,181400,10730189750,25050,25050,25050,25050,0
20231019,181300,10730189750,25050,25050,25050,25050,0
20231019,181200,10730189750,25050,25050,25050,25050,0
20231019,181100,10730189750,25050,25050,25050,25050,0
20231019,181000,10730189750,25050,25050,25050,25050,0
20231019,180900,10730189750,25050,25050,25050,25050,0
20231019,180800,10730189750,25050,25050,25050,25050,0
20231019,180700,10730189750,25050,25050,25050,25050,0
20231019,180600,10730189750,25050,25050,25050,25050,0
20231019,180500,10730189750,25050,25050,25050,25050,0
20231019,180400,10730189750,25050,25050,25050,25050,9809
20231019,180300,10730189750,25050,25050,25050,25050,0
20231019,180200,10730189750,25050,25050,25050,25050,0
20231019,180100,10730189750,25050,25050,25050,25050,0
20231019,180000,10730189750,25050,25050,25050,25050,0
20231019,175900,10730189750,25050,25050,25050,25050,0
20231019,175800,10730189750,25050,25050,25050,25050,0
20231019,175700,10730189750,25050,25050,25050,25050,0
20231019,175600,10730189750,25050,25050,25050,25050,0
20231019,175500,10730189750,25050,25050,25050,25050,0
20231019,175400,10730189750,25050,25050,25050,25050,0
20231019,175300,10730189750,25050,25050,25050,25050,0
20231019,175200,10730189750,25050,25050,25050,25050,0
20231019,175100,10730189750,25050,25050,25050,25050,0
20231019,175000,10730189750,25050,25050,25050,25050,0
20231019,174900,10730189750,25050,25050,25050,25050,0
20231019,174800,10730189750,25050,25050,25050,25050,0
20231019,174700,10730189750,25050,25050,25050,25050,0
20231019,174600,10730189750,25050,25050,25050,25050,0
20231019,174500,10730189750,25050,25050,25050,25050,0
20231019,174400,10730189750,25050,25050,25050,25050,0
20231019,174300,10730189750,25050,25050,25050,25050,0
20231019,174200,10730189750,25050,25050,25050,25050,0
20231019,174100,10730189750,25050,25050,25050,25050,0
20231019,174000,10730189750,25050,25050,25050,25050,0
20231019,173900,10730189750,25050,25050,25050,25050,0
20231019,173800,10730189750,25050,25050,25050,25050,0
20231019,173700,10730189750,25050,25050,25050,25050,0
20231019,173600,10730189750,25050,25050,25050,25050,0
20231019,173500,10730189750,25050,25050,25050,25050,0
20231019,173400,10730189750,25050,25050,25050,25050,9809
20231019,173300,10730189750,25050,25050,25050,25050,0
20231019,173200,10730189750,25050,25050,25050,25050,0
20231019,173100,10730189750,25050,25050,25050,25050,0
20231019,173000,10730189750,25050,25050,25050,25050,0
20231019,172900,10730189750,25050,25050,25050,25050,0
20231019,172800,10730189750,25050,25050,25050,25050,0
20231019,172700,10730189750,25050,25050,25050,25050,0
20231019,172600,10730189750,25050,25050,25050,25050,0
20231019,172500,10730189750,25050,25050,25050,25050,0
20231019,172400,10730189750,25050,25050,25050,25050,0
20231019,172300,10730189750,25050,25050,25050,25050,0
20231019,172200,10730189750,25050,25050,25050,25050,0
20231019,172100,10730189750,25050,25050,25050,25050,0
20231019,172000,10730189750,25050,25050,25050,25050,0
20231019,171900,10730189750,25050,25050,25050,25050,0
20231019,171800,10730189750,25050,25050,25050,25050,0
20231019,171700,10730189750,25050,25050,25050,25050,0
20231019,171600,10730189750,25050,25050,25050,25050,0
20231019,171500,10730189750,25050,25050,25050,25050,0
20231019,171400,10730189750,25050,25050,25050,25050,0
20231019,171300,10730189750,25050,25050,25050,25050,0
20231019,171200,10730189750,25050,25050,25050,25050,0
20231019,171100,10730189750,25050,25050,25050,25050,0
20231019,171000,10730189750,25050,25050,25050,25050,0
20231019,170900,10730189750,25050,25050,25050,25050,0
20231019,170800,10730189750,25050,25050,25050,25050,0
20231019,170700,10730189750,25050,25050,25050,25050,0
20231019,170600,10730189750,25050,25050,25050,25050,0
20231019,170500,10730189750,25050,25050,25050,25050,0
20231019,170400,10730189750,25050,25050,25050,25050,9809
20231019,170300,10730189750,25050,25050,25050,25050,0
20231019,170200,10730189750,25050,25050,25050,25050,0
20231019,170100,10730189750,25050,25050,25050,25050,0
20231019,170000,10730189750,25050,25050,25050,25050,0
20231019,165900,10730189750,25050,25050,25050,25050,0
20231019,165800,10730189750,25050,25050,25050,25050,0
20231019,165700,10730189750,25050,25050,25050,25050,0
20231019,165600,10730189750,25050,25050,25050,25050,0
20231019,165500,10730189750,25050,25050,25050,25050,0
20231019,165400,10730189750,25050,25050,25050,25050,0
20231019,165300,10730189750,25050,25050,25050,25050,0
20231019,165200,10730189750,25050,25050,25050,25050,0
20231019,165100,10730189750,25050,25050,25050,25050,0
20231019,165000,10730189750,25050,25050,25050,25050,0
20231019,164900,10730189750,25050,25050,25050,25050,0
20231019,164800,10730189750,25050,25050,25050,25050,0
20231019,164700,10730189750,25050,25050,25050,25050,0
20231019,164600,10730189750,25050,25050,25050,25050,0
20231019,164500,10730189750,25050,25050,25050,25050,0
20231019,164400,10730189750,25050,25050,25050,25050,0
20231019,164300,10730189750,25050,25050,25050,25050,0
20231019,164200,10730189750,25050,25050,25050,25050,0
20231019,164100,10730189750,25050,25050,25050,25050,0
20231019,164000,10730189750,25050,25050,25050,25050,0
20231019,163900,10730189750,25050,25050,25050,25050,0
20231019,163800,10730189750,25050,25050,25050,25050,0
20231019,163700,10730189750,25050,25050,25050,25050,0
20231019,163600,10730189750,25050,25050,25050,25050,0
20231019,163500,10730189750,25050,25050,25050,25050,0
20231019,163400,10730189750,25050,25050,25050,25050,9809
20231019,163300,10730189750,25050,25050,25050,25050,0
20231019,163200,10730189750,25050,25050,25050,25050,0
20231019,163100,10730189750,25050,25050,25050,25050,0
20231019,163000,10730189750,25050,25050,25050,25050,0
20231019,162900,10730189750,25050,25050,25050,25050,0
20231019,162800,10730189750,25050,25050,25050,25050,0
20231019,162700,10730189750,25050,25050,25050,25050,0
20231019,162600,10730189750,25050,25050,25050,25050,0
20231019,162500,10730189750,25050,25050,25050,25050,0
20231019,162400,10730189750,25050,25050,25050,25050,0
20231019,162300,10730189750,25050,25050,25050,25050,0
20231019,162200,10730189750,25050,25050,25050,25050,0
20231019,162100,10730189750,25050,25050,25050,25050,0
20231019,162000,10730189750,25050,25050,25050,25050,0
20231019,161900,10730189750,25050,25050,25050,25050,0
20231019,161800,10730189750,25050,25050,25050,25050,0
20231019,161700,10730189750,25050,25050,25050,25050,0
20231019,161600,10730189750,25050,25050,25050,25050,0
20231019,161500,10730189750,25050,25050,25050,25050,0
20231019,161400,10730189750,25050,25050,25050,25050,0
20231019,161300,10730189750,25050,25050,25050,25050,0
20231019,161200,10730189750,25050,25050,25050,25050,0
20231019,161100,10730189750,25050,25050,25050,25050,0
20231019,161000,10730189750,25050,25050,25050,25050,0
20231019,160900,10730189750,25050,25050,25050,25050,0
20231019,160800,10730189750,25050,25050,25050,25050,0
20231019,160700,10730189750,25050,25050,25050,25050,0
20231019,160600,10730189750,25050,25050,25050,25050,0
20231019,160500,10730189750,25050,25050,25050,25050,0
20231019,160400,10730189750,25050,25050,25050,25050,9809
20231019,160300,10730189750,25050,25050,25050,25050,0
20231019,160200,10730189750,25050,25050,25050,25050,0
20231019,160100,10730189750,25050,25050,25050,25050,0
20231019,160000,10730189750,25050,25050,25050,25050,0
20231019,155900,10730189750,25050,25050,25050,25050,0
20231019,155800,10730189750,25050,25050,25050,25050,0
20231019,155700,10730189750,25050,25050,25050,25050,0
20231019,155600,10730189750,25050,25050,25050,25050,0
20231019,155500,10730189750,25050,25050,25050,25050,0
20231019,155400,10730189750,25050,25050,25050,25050,0
20231019,155300,10730189750,25050,25050,25050,25050,0
20231019,155200,10730189750,25050,25050,25050,25050,0
20231019,155100,10730189750,25050,25050,25050,25050,0
20231019,155000,10730189750,25050,25050,25050,25050,0
20231019,154900,10730189750,25050,25050,25050,25050,0
20231019,154800,10730189750,25050,25050,25050,25050,0
20231019,154700,10730189750,25050,25050,25050,25050,0
20231019,154600,10730189750,25050,25050,25050,25050,0
20231019,154500,10730189750,25050,25050,25050,25050,0
20231019,154400,10730189750,25050,25050,25050,25050,0
20231019,154300,10730189750,25050,25050,25050,25050,0
20231019,154200,10730189750,25050,25050,25050,25050,0
20231019,154100,10730189750,25050,25050,25050,25050,0
20231019,154000,10730189750,25050,25050,25050,25050,0
20231019,153900,10730189750,25050,25050,25050,25050,0
20231019,153800,10730189750,25050,25050,25050,25050,0
20231019,153700,10730189750,25050,25050,25050,25050,0
20231019,153600,10730189750,25050,25050,25050,25050,0
20231019,153500,10730189750,25050,25050,25050,25050,0
20231019,153400,10730189750,25050,25050,25050,25050,9809
20231019,153300,10730189750,25050,25050,25050,25050,0
20231019,153200,10730189750,25050,25050,25050,25050,0
20231019,153100,10730189750,25050,25050,25050,25050,0
20231019,153000,10730189750,25050,25050,25050,25050,9809
20231019,152900,10484474300,25000,25000,25000,25000,0
20231019,152800,10484474300,25000,25000,25000,25000,0
20231019,152700,10484474300,25000,25000,25000,25000,0
20231019,152600,10484474300,25000,25000,25000,25000,0
20231019,152500,10484474300,25000,25000,25000,25000,0
20231019,152400,10484474300,25000,25000,25000,25000,0
20231019,152300,10484474300,25000,25000,25000,25000,0
20231019,152200,10484474300,25000,25000,25000,25000,0
20231019,152100,10484474300,25000,25000,25000,25000,0
20231019,152000,10484474300,25000,25000,25000,25000,0
20231019,151900,10484474300,25000,25000,25050,25000,2027
20231019,151800,10433772500,25050,25050,25050,25000,2296
20231019,151700,10376281850,25050,25050,25050,25000,5002
20231019,151600,10251041950,25050,25050,25100,25000,11488
20231019,151500,9963302700,25100,25050,25100,25050,603
20231019,151400,9948190200,25100,25100,25100,25050,395
20231019,151300,9938294250,25100,25050,25100,25050,684
20231019,151200,9921149750,25100,25150,25150,25050,3210
20231019,151100,9840580250,25100,25150,25150,25100,976
20231019,151000,9816054600,25100,25150,25150,25100,295
20231019,150900,9808642200,25150,25150,25150,25100,328
20231019,150800,9800397700,25100,25100,25150,25100,629
20231019,150700,9784604350,25100,25150,25150,25100,396
20231019,150600,9774651300,25150,25150,25150,25100,61
20231019,150500,9773118200,25150,25100,25150,25100,407
20231019,150400,9762895450,25100,25100,25150,25100,502
20231019,150300,9750294700,25100,25150,25150,25100,2753
20231019,150200,9681191600,25150,25150,25150,25100,107
20231019,150100,9678502850,25150,25150,25150,25100,211
20231019,150000,9673199150,25150,25100,25150,25100,417
20231019,145900,9662731150,25100,25150,25150,25100,1237
20231019,145800,9631680000,25150,25100,25150,25100,25
20231019,145700,9631051650,25100,25100,25150,25100,444
20231019,145600,9619902400,25100,25100,25150,25100,432
20231019,145500,9609057500,25100,25100,25150,25100,1387
20231019,145400,9574180550,25100,25150,25150,25100,214
20231019,145300,9568809000,25150,25100,25150,25100,242
20231019,145200,9562733500,25100,25150,25150,25100,184
20231019,145100,9558110450,25100,25100,25150,25100,615
20231019,145000,9542669450,25150,25150,25150,25100,549
20231019,144900,9528888450,25100,25150,25150,25100,301
20231019,144800,9521332250,25100,25150,25150,25100,389
20231019,144700,9511561700,25150,25150,25150,25100,668
20231019,144600,9494771850,25100,25150,25150,25100,151
20231019,144500,9490979800,25100,25100,25150,25100,259
20231019,144400,9484473000,25100,25150,25150,25100,276
20231019,144300,9477534000,25150,25150,25200,25100,744
20231019,144200,9458824050,25150,25150,25150,25100,3454
20231019,144100,9371958450,25150,25100,25150,25100,249
20231019,144000,9365707250,25100,25150,25150,25100,1289
20231019,143900,9333299850,25100,25150,25150,25100,413
20231019,143800,9322927100,25100,25150,25150,25100,92
20231019,143700,9320615600,25100,25100,25150,25100,386
20231019,143600,9310926700,25150,25100,25150,25100,213
20231019,143500,9305574900,25100,25150,25150,25100,291
20231019,143400,9298268550,25150,25100,25150,25100,183
20231019,143300,9293674750,25100,25100,25150,25100,465
20231019,143200,9282003150,25150,25100,25150,25100,398
20231019,143100,9272007550,25100,25100,25150,25100,422
20231019,143000,9261414500,25100,25150,25150,25100,419
20231019,142900,9250895300,25150,25100,25150,25100,470
20231019,142800,9239097650,25150,25150,25150,25100,55
20231019,142700,9237716550,25100,25150,25150,25100,451
20231019,142600,9226391100,25100,25100,25150,25100,102
20231019,142500,9223830250,25100,25150,25150,25100,295
20231019,142400,9216425000,25100,25100,25150,25100,301
20231019,142300,9208868650,25100,25100,25150,25100,334
20231019,142200,9200478550,25100,25150,25150,25100,40
20231019,142100,9199472800,25100,25100,25100,25100,383
20231019,142000,9189859500,25100,25150,25150,25100,217
20231019,141900,9184405600,25150,25150,25200,25100,1926
20231019,141800,9135966900,25150,25100,25150,25100,283
20231019,141700,9128863200,25150,25100,25150,25100,157
20231019,141600,9124916350,25150,25150,25150,25150,416
20231019,141500,9114453950,25150,25150,25200,25150,1222
20231019,141400,9083720100,25150,25150,25200,25150,257
20231019,141300,9077256050,25150,25200,25200,25150,93
20231019,141200,9074915000,25150,25200,25200,25150,797
20231019,141100,9054869200,25200,25150,25200,25150,811
20231019,141000,9034447450,25150,25150,25200,25150,246
20231019,140900,9028259300,25150,25150,25200,25150,272
20231019,140800,9021418250,25150,25150,25200,25150,297
20231019,140700,9013947450,25150,25150,25150,25150,442
20231019,140600,9002831150,25150,25150,25200,25150,193
20231019,140500,8997974200,25150,25150,25200,25150,597
20231019,140400,8982959250,25150,25150,25200,25150,163
20231019,140300,8978859500,25150,25200,25200,25150,116
20231019,140200,8975940900,25150,25200,25250,25150,1209
20231019,140100,8945478700,25150,25150,25200,25150,260
20231019,140000,8938939650,25150,25200,25200,25150,317
20231019,135900,8930956050,25200,25250,25250,25150,2016
20231019,135800,8880153400,25200,25200,25200,25150,1581
20231019,135700,8840322500,25150,25150,25200,25150,80
20231019,135600,8838310400,25200,25150,25200,25150,133
20231019,135500,8834964700,25150,25150,25200,25150,301
20231019,135400,8827394500,25150,25150,25200,25150,348
20231019,135300,8818641850,25150,25150,25200,25150,97
20231019,135200,8816202150,25150,25150,25150,25150,393
20231019,135100,8806318200,25150,25200,25200,25150,187
20231019,135000,8801609500,25150,25150,25200,25150,291
20231019,134900,8794290800,25150,25100,25150,25100,490
20231019,134800,8781973200,25150,25200,25200,25150,500
20231019,134700,8769380600,25150,25150,25200,25100,1159
20231019,134600,8740231450,25100,25150,25150,25100,357
20231019,134500,8731258850,25150,25150,25200,25150,127
20231019,134400,8728064750,25150,25150,25200,25150,240
20231019,134300,8722028450,25150,25100,25200,25100,1314
20231019,134200,8688928500,25100,25150,25150,25100,270
20231019,134100,8682138150,25150,25200,25200,25150,97
20231019,134000,8679695700,25200,25150,25200,25100,2550
20231019,133900,8615526200,25150,25100,25150,25100,987
20231019,133800,8590711400,25100,25200,25200,25100,550
20231019,133700,8576878750,25200,25100,25200,25100,1017
20231019,133600,8551301350,25150,25100,25150,25100,403
20231019,133500,8541175750,25100,25100,25150,25100,439
20231019,133400,8530156800,25100,25100,25150,25100,208
20231019,133300,8524935400,25100,25100,25150,25100,122
20231019,133200,8521872650,25100,25150,25150,25100,641
20231019,133100,8505760050,25150,25100,25200,25100,1408
20231019,133000,8470325450,25100,25100,25200,25100,1929
20231019,132900,8421814400,25050,25100,25150,25050,1156
20231019,132800,8392799650,25100,25100,25100,25100,1382
20231019,132700,8358111450,25150,25150,25150,25100,586
20231019,132600,8343374100,25050,25150,25150,25050,5989
20231019,132500,8192923100,25150,25150,25200,25150,164
20231019,132400,8188798300,25150,25200,25200,25150,458
20231019,132300,8177258500,25150,25150,25200,25150,306
20231019,132200,8169561300,25150,25150,25200,25150,142
20231019,132100,8165988850,25150,25150,25200,25150,115
20231019,132000,8163096250,25150,25200,25200,25150,347
20231019,131900,8154367400,25150,25150,25200,25150,391
20231019,131800,8144531950,25200,25200,25200,25150,330
20231019,131700,8136226250,25200,25200,25250,25150,840
20231019,131600,8115059450,25200,25200,25250,25150,439
20231019,131500,8103996450,25200,25200,25200,25200,101
20231019,131400,8101451250,25250,25200,25250,25200,445
20231019,131300,8090236600,25200,25200,25250,25200,544
20231019,131200,8076527750,25200,25200,25250,25200,337
20231019,131100,8068035200,25200,25200,25250,25200,351
20231019,131000,8059189750,25250,25200,25250,25200,504
20231019,130900,8046486750,25200,25200,25250,25200,45
20231019,130800,8045352650,25200,25200,25250,25200,85
20231019,130700,8043209800,25200,25250,25250,25200,220
20231019,130600,8037665750,25200,25200,25200,25150,743
20231019,130500,8018942200,25200,25200,25250,25200,443
20231019,130400,8007778300,25200,25250,25250,25200,591
20231019,130300,7992884600,25200,25250,25250,25200,83
20231019,130200,7990791800,25200,25200,25250,25200,194
20231019,130100,7985902300,25250,25200,25250,25200,146
20231019,130000,7982222750,25250,25200,25250,25200,584
20231019,125900,7967505350,25200,25200,25250,25200,463
20231019,125800,7955837700,25200,25200,25250,25200,404
20231019,125700,7945650950,25200,25200,25250,25200,471
20231019,125600,7933779450,25200,25250,25250,25200,666
20231019,125500,7916982550,25250,25250,25300,25200,487
20231019,125400,7904686600,25250,25250,25250,25200,1039
20231019,125300,7878475000,25200,25250,25250,25200,520
20231019,125200,7865358200,25200,25200,25300,25200,647
20231019,125100,7849037500,25200,25200,25250,25200,306
20231019,125000,7841325950,25200,25250,25250,25200,745
20231019,124900,7822521400,25250,25200,25300,25200,762
20231019,124800,7803294300,25200,25150,25200,25150,650
20231019,124700,7786937150,25150,25100,25150,25100,371
20231019,124600,7777612300,25100,25150,25200,25100,450
20231019,124500,7766316750,25100,25100,25150,25100,548
20231019,124400,7752561650,25100,25100,25150,25100,889
20231019,124300,7730237350,25100,25050,25100,25000,5545
20231019,124200,7591357600,25100,25050,25100,25050,623
20231019,124100,7575744100,25100,25050,25100,25050,400
20231019,124000,7565720650,25100,25100,25100,25050,800
20231019,123900,7545677350,25050,25050,25100,25050,835
20231019,123800,7524754550,25050,25100,25150,25050,1517
20231019,123700,7486697650,25100,25150,25150,25100,486
20231019,123600,7474498100,25100,25100,25100,25100,1547
20231019,123500,7435668400,25100,25100,25150,25100,491
20231019,123400,7423343750,25100,25100,25150,25100,557
20231019,123300,7409362950,25100,25100,25150,25100,354
20231019,123200,7400477350,25100,25100,25150,25100,888
20231019,123100,7378166950,25150,25100,25150,25100,544
20231019,123000,7364512400,25100,25150,25150,25100,660
20231019,122900,7347939700,25150,25100,25150,25100,376
20231019,122800,7338500350,25100,25100,25150,25100,894
20231019,122700,7316054850,25150,25100,25150,25100,184
20231019,122600,7311436100,25100,25100,25150,25100,916
20231019,122500,7288442750,25100,25100,25150,25100,1016
20231019,122400,7262930850,25100,25150,25150,25100,671
20231019,122300,7246082250,25150,25100,25150,25100,203
20231019,122200,7240986850,25150,25100,25150,25100,556
20231019,122100,7227030050,25150,25100,25150,25100,1194
20231019,122000,7197032800,25100,25100,25150,25100,281
20231019,121900,7189979500,25150,25100,25150,25100,595
20231019,121800,7175033800,25100,25100,25200,25100,4158
20231019,121700,7070621800,25100,25150,25200,25100,1285
20231019,121600,7038326800,25150,25150,25200,25150,604
20231019,121500,7023135050,25150,25150,25200,25150,599
20231019,121400,7008070100,25200,25150,25200,25150,471
20231019,121300,6996222300,25150,25150,25200,25150,764
20231019,121200,6976991650,25150,25150,25200,25100,643
20231019,121100,6960821800,25150,25200,25200,25150,783
20231019,121000,6941129000,25150,25150,25200,25150,317
20231019,120900,6933156400,25150,25150,25200,25150,480
20231019,120800,6921083950,25200,25150,25200,25150,443
20231019,120700,6909942300,25150,25150,25200,25150,393
20231019,120600,6900057800,25200,25200,25200,25150,688
20231019,120500,6882749350,25200,25200,25200,25150,726
20231019,120400,6864475000,25200,25200,25200,25150,1071
20231019,120300,6837505900,25200,25150,25200,25150,519
20231019,120200,6824447400,25200,25150,25200,25150,649
20231019,120100,6808121300,25150,25200,25200,25150,356
20231019,120000,6799163900,25150,25150,25200,25150,406
20231019,115900,6788950800,25150,25150,25200,25150,1213
20231019,115800,6758443550,25150,25150,25200,25150,399
20231019,115700,6748407150,25150,25200,25250,25150,1444
20231019,115600,6712068650,25200,25200,25250,25150,807
20231019,115500,6691730750,25150,25150,25200,25150,354
20231019,115400,6682825150,25250,25150,25250,25150,950
20231019,115300,6658898000,25150,25200,25250,25150,1287
20231019,115200,6626478050,25200,25200,25250,25200,1117
20231019,115100,6598328400,25200,25200,25250,25200,415
20231019,115000,6587867150,25250,25200,25250,25200,557
20231019,114900,6573815550,25250,25200,25250,25200,578
20231019,114800,6559232100,25200,25250,25300,25200,763
20231019,114700,6539960200,25250,25250,25300,25200,1083
20231019,114600,6512628800,25250,25200,25300,25200,705
20231019,114500,6494860000,25200,25200,25250,25200,361
20231019,114400,6485760050,25200,25200,25200,25200,602
20231019,114300,6470589650,25200,25250,25250,25150,2020
20231019,114200,6419685300,25250,25200,25250,25200,898
20231019,114100,6397038950,25250,25200,25250,25200,630
20231019,114000,6381151400,25200,25200,25250,25200,749
20231019,113900,6362265850,25200,25200,25300,25200,533
20231019,113800,6348823550,25200,25150,25250,25150,720
20231019,113700,6330691700,25150,25200,25200,25150,1051
20231019,113600,6304224650,25200,25150,25200,25150,993
20231019,113500,6279229350,25150,25200,25200,25150,997
20231019,113400,6254151750,25200,25150,25200,25150,755
20231019,113300,6235161850,25200,25200,25250,25150,611
20231019,113200,6219771700,25250,25200,25250,25200,1433
20231019,113100,6183658250,25200,25200,25250,25200,1019
20231019,113000,6157967800,25200,25200,25250,25200,642
20231019,112900,6141784450,25200,25250,25250,25200,870
20231019,112800,6119845750,25200,25250,25250,25200,1940
20231019,112700,6070884850,25250,25250,25300,25250,576
20231019,112600,6056339950,25250,25250,25300,25250,574
20231019,112500,6041838950,25250,25250,25300,25250,748
20231019,112400,6022943750,25300,25250,25300,25250,621
20231019,112300,6007257450,25300,25250,25300,25250,1075
20231019,112200,5980102750,25250,25250,25300,25250,1152
20231019,112100,5950995350,25300,25300,25300,25250,649
20231019,112000,5934591300,25300,25300,25300,25250,3710
20231019,111900,5840747100,25300,25300,25300,25300,1469
20231019,111800,5803581400,25300,25300,25350,25300,725
20231019,111700,5785237450,25300,25350,25350,25300,451
20231019,111600,5773819150,25350,25300,25350,25300,1610
20231019,111500,5733011050,25300,25350,25350,25300,414
20231019,111400,5722536550,25300,25300,25350,25300,599
20231019,111300,5707374200,25300,25350,25350,25300,1109
20231019,111200,5679279550,25350,25350,25400,25350,895
20231019,111100,5656583700,25400,25400,25400,25350,599
20231019,111000,5641395600,25350,25400,25400,25350,496
20231019,110900,5628811250,25400,25350,25400,25300,2073
20231019,110800,5576214450,25350,25350,25400,25350,572
20231019,110700,5561711100,25350,25350,25350,25350,650
20231019,110600,5545233600,25350,25350,25400,25350,662
20231019,110500,5528448900,25350,25400,25400,25350,5198
20231019,110400,5396642250,25400,25350,25400,25350,1461
20231019,110300,5359583050,25350,25400,25400,25350,420
20231019,110200,5348920200,25400,25350,25400,25350,377
20231019,110100,5339357200,25350,25350,25400,25350,2430
20231019,110000,5277680350,25400,25350,25450,25350,809
20231019,105900,5257132700,25350,25350,25400,25350,1111
20231019,105800,5228947600,25350,25350,25400,25350,1317
20231019,105700,5195561050,25350,25350,25400,25350,1387
20231019,105600,5160351350,25350,25400,25400,25350,479
20231019,105500,5148197250,25350,25350,25400,25350,877
20231019,105400,5125955300,25350,25350,25400,25350,686
20231019,105300,5108564400,25350,25350,25400,25350,536
20231019,105200,5094961800,25400,25350,25400,25350,403
20231019,105100,5084744900,25350,25350,25350,25300,1178
20231019,105000,5054895950,25350,25350,25400,25350,524
20231019,104900,5041612250,25350,25350,25400,25350,980
20231019,104800,5016764250,25350,25300,25400,25300,922
20231019,104700,4993394800,25300,25350,25350,25300,397
20231019,104600,4983348750,25350,25350,25350,25300,1853
20231019,104500,4936384850,25350,25350,25400,25300,2137
20231019,104400,4882219350,25350,25350,25400,25350,1325
20231019,104300,4848624900,25350,25350,25400,25350,4689
20231019,104200,4729711250,25400,25450,25450,25350,7963
20231019,104100,4527352500,25450,25450,25500,25450,1925
20231019,104000,4478357000,25500,25450,25500,25450,477
20231019,103900,4466213850,25450,25550,25550,25450,7299
20231019,103800,4280100250,25550,25500,25550,25500,341
20231019,103700,4271402750,25500,25550,25550,25500,1018
20231019,103600,4245420500,25550,25500,25550,25500,598
20231019,103500,4230154650,25550,25600,25600,25500,1057
20231019,103400,4203153900,25550,25600,25600,25550,334
20231019,103300,4194616700,25550,25550,25600,25500,637
20231019,103200,4178338050,25550,25550,25550,25500,1448
20231019,103100,4141364350,25550,25500,25550,25500,165
20231019,103000,4137153400,25550,25500,25550,25500,898
20231019,102900,4114239450,25500,25550,25600,25500,3716
20231019,102800,4019290450,25550,25600,25600,25550,855
20231019,102700,3997426900,25600,25550,25600,25550,754
20231019,102600,3978138150,25600,25550,25600,25550,956
20231019,102500,3953692350,25550,25600,25600,25550,771
20231019,102400,3933971300,25600,25550,25600,25550,1276
20231019,102300,3901367500,25550,25550,25550,25500,1075
20231019,102200,3873916650,25550,25600,25600,25500,2307
20231019,102100,3814963250,25600,25600,25650,25550,1436
20231019,102000,3778211900,25650,25600,25650,25550,1507
20231019,101900,3739690450,25550,25550,25600,25550,877
20231019,101800,3717258600,25600,25600,25600,25550,447
20231019,101700,3705834400,25550,25550,25600,25550,1268
20231019,101600,3673430300,25550,25550,25600,25550,1193
20231019,101500,3642931000,25550,25500,25550,25500,1630
20231019,101400,3601308050,25500,25600,25600,25500,2173
20231019,101300,3545809900,25600,25600,25600,25550,1160
20231019,101200,3516166150,25600,25550,25600,25550,956
20231019,101100,3491718800,25550,25550,25600,25550,234
20231019,101000,3485739600,25550,25600,25650,25550,4799
20231019,100900,3362900000,25600,25650,25650,25600,416
20231019,100800,3352250250,25600,25650,25700,25600,2503
20231019,100700,3288155550,25650,25650,25700,25600,3932
20231019,100600,3187302600,25650,25700,25750,25650,4334
20231019,100500,3075923150,25750,25700,25750,25700,556
20231019,100400,3061633350,25700,25750,25750,25700,578
20231019,100300,3046762900,25700,25750,25800,25700,2247
20231019,100200,2988922000,25750,25750,25800,25750,2674
20231019,100100,2919941100,25800,25750,25800,25750,766
20231019,100000,2900212050,25750,25800,25800,25750,591
20231019,095900,2884977600,25750,25800,25800,25750,886
20231019,095800,2862139350,25800,25800,25800,25750,3129
20231019,095700,2781415300,25800,25750,25800,25750,1761
20231019,095600,2736014150,25750,25750,25800,25700,743
20231019,095500,2716893150,25750,25750,25800,25700,541
20231019,095400,2702968800,25750,25750,25800,25750,386
20231019,095300,2693026800,25800,25750,25800,25700,1122
20231019,095200,2664112900,25750,25750,25800,25700,394
20231019,095100,2653955750,25750,25750,25800,25750,3478
20231019,095000,2564396850,25800,25750,25800,25750,276
20231019,094900,2557289750,25800,25800,25850,25800,3479
20231019,094800,2467528750,25850,25800,25900,25800,2473
20231019,094700,2403703450,25850,25800,25850,25800,501
20231019,094600,2390773250,25850,25800,25850,25800,616
20231019,094500,2374878100,25800,25800,25800,25750,632
20231019,094400,2358573000,25800,25750,25800,25750,1523
20231019,094300,2319281850,25800,25750,25800,25750,683
20231019,094200,2301664550,25800,25800,25800,25800,1165
20231019,094100,2271607550,25800,25800,25800,25750,278
20231019,094000,2264437450,25800,25800,25800,25750,472
20231019,093900,2252279500,25800,25800,25800,25800,681
20231019,093800,2234709700,25800,25800,25850,25750,762
20231019,093700,2215051350,25800,25800,25800,25750,1093
20231019,093600,2186853450,25750,25800,25800,25750,1336
20231019,093500,2152402850,25800,25800,25800,25750,123
20231019,093400,2149231550,25800,25800,25800,25800,830
20231019,093300,2127817550,25800,25700,25800,25700,1181
20231019,093200,2097387600,25750,25750,25750,25750,261
20231019,093100,2090666850,25750,25750,25750,25750,172
20231019,093000,2086237850,25750,25800,25800,25700,731
20231019,092900,2067431700,25800,25800,25800,25800,64
20231019,092800,2065780500,25750,25750,25750,25700,2071
20231019,092700,2012530900,25750,25700,25750,25700,475
20231019,092600,2000299900,25700,25750,25750,25700,50
20231019,092500,1999013800,25700,25750,25750,25650,1626
20231019,092400,1957215500,25750,25750,25750,25700,779
20231019,092300,1937186800,25700,25750,25750,25700,1349
20231019,092200,1902504350,25750,25800,25800,25700,1087
20231019,092100,1874493800,25850,25900,25900,25800,679
20231019,092000,1856923650,25850,25800,25850,25750,1564
20231019,091900,1816519150,25800,25700,25800,25650,866
20231019,091800,1794216000,25700,25750,25750,25600,3399
20231019,091700,1706918050,25750,25750,25800,25700,1658
20231019,091600,1664216800,25700,25800,25850,25650,10546
20231019,091500,1393130900,25850,26000,26000,25850,7351
20231019,091400,1202852750,26000,26000,26000,25950,2393
20231019,091300,1140634850,26000,26050,26050,25950,2521
20231019,091200,1075049700,26050,26000,26050,26000,6436
20231019,091100,907576000,26000,26000,26000,25950,3123
20231019,091000,826378250,26000,26000,26000,25950,565
20231019,090900,811690000,26000,25950,26000,25950,316
20231019,090800,803474450,25950,26000,26050,25950,4171
20231019,090700,695106900,26000,26000,26000,25950,7183
20231019,090600,508363950,26000,26000,26050,25950,6742
20231019,090500,333087650,25950,26000,26050,25950,4647
20231019,090400,212254550,26000,26150,26150,26000,2236
20231019,090300,153989100,26100,26150,26200,26100,2169
20231019,090200,97331700,26200,26250,26300,26150,1252
20231019,090100,64530750,26350,26350,26400,26250,343
20231019,090000,55508000,26350,26200,26350,26200,2117