stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195100,4326772300,25400,25400,25400,25400,2028
20241002,195000,4326772300,25400,25400,25400,25400,0
20241002,194900,4326772300,25400,25400,25400,25400,0
20241002,194800,4326772300,25400,25400,25400,25400,0
20241002,194700,4326772300,25400,25400,25400,25400,0
20241002,194600,4326772300,25400,25400,25400,25400,0
20241002,194500,4326772300,25400,25400,25400,25400,0
20241002,194400,4326772300,25400,25400,25400,25400,0
20241002,194300,4326772300,25400,25400,25400,25400,0
20241002,194200,4326772300,25400,25400,25400,25400,0
20241002,194100,4326772300,25400,25400,25400,25400,0
20241002,194000,4326772300,25400,25400,25400,25400,0
20241002,193900,4326772300,25400,25400,25400,25400,0
20241002,193800,4326772300,25400,25400,25400,25400,0
20241002,193700,4326772300,25400,25400,25400,25400,0
20241002,193600,4326772300,25400,25400,25400,25400,0
20241002,193500,4326772300,25400,25400,25400,25400,0
20241002,193400,4326772300,25400,25400,25400,25400,0
20241002,193300,4326772300,25400,25400,25400,25400,0
20241002,193200,4326772300,25400,25400,25400,25400,0
20241002,193100,4326772300,25400,25400,25400,25400,0
20241002,193000,4326772300,25400,25400,25400,25400,0
20241002,192900,4326772300,25400,25400,25400,25400,0
20241002,192800,4326772300,25400,25400,25400,25400,0
20241002,192700,4326772300,25400,25400,25400,25400,0
20241002,192600,4326772300,25400,25400,25400,25400,0
20241002,192500,4326772300,25400,25400,25400,25400,0
20241002,192400,4326772300,25400,25400,25400,25400,0
20241002,192300,4326772300,25400,25400,25400,25400,0
20241002,192200,4326772300,25400,25400,25400,25400,0
20241002,192100,4326772300,25400,25400,25400,25400,2028
20241002,192000,4326772300,25400,25400,25400,25400,0
20241002,191900,4326772300,25400,25400,25400,25400,0
20241002,191800,4326772300,25400,25400,25400,25400,0
20241002,191700,4326772300,25400,25400,25400,25400,0
20241002,191600,4326772300,25400,25400,25400,25400,0
20241002,191500,4326772300,25400,25400,25400,25400,0
20241002,191400,4326772300,25400,25400,25400,25400,0
20241002,191300,4326772300,25400,25400,25400,25400,0
20241002,191200,4326772300,25400,25400,25400,25400,0
20241002,191100,4326772300,25400,25400,25400,25400,0
20241002,191000,4326772300,25400,25400,25400,25400,0
20241002,190900,4326772300,25400,25400,25400,25400,0
20241002,190800,4326772300,25400,25400,25400,25400,0
20241002,190700,4326772300,25400,25400,25400,25400,0
20241002,190600,4326772300,25400,25400,25400,25400,0
20241002,190500,4326772300,25400,25400,25400,25400,0
20241002,190400,4326772300,25400,25400,25400,25400,0
20241002,190300,4326772300,25400,25400,25400,25400,0
20241002,190200,4326772300,25400,25400,25400,25400,0
20241002,190100,4326772300,25400,25400,25400,25400,0
20241002,190000,4326772300,25400,25400,25400,25400,0
20241002,185900,4326772300,25400,25400,25400,25400,0
20241002,185800,4326772300,25400,25400,25400,25400,0
20241002,185700,4326772300,25400,25400,25400,25400,0
20241002,185600,4326772300,25400,25400,25400,25400,0
20241002,185500,4326772300,25400,25400,25400,25400,0
20241002,185400,4326772300,25400,25400,25400,25400,0
20241002,185300,4326772300,25400,25400,25400,25400,0
20241002,185200,4326772300,25400,25400,25400,25400,0
20241002,185100,4326772300,25400,25400,25400,25400,2028
20241002,185000,4326772300,25400,25400,25400,25400,0
20241002,184900,4326772300,25400,25400,25400,25400,0
20241002,184800,4326772300,25400,25400,25400,25400,0
20241002,184700,4326772300,25400,25400,25400,25400,0
20241002,184600,4326772300,25400,25400,25400,25400,0
20241002,184500,4326772300,25400,25400,25400,25400,0
20241002,184400,4326772300,25400,25400,25400,25400,0
20241002,184300,4326772300,25400,25400,25400,25400,0
20241002,184200,4326772300,25400,25400,25400,25400,0
20241002,184100,4326772300,25400,25400,25400,25400,0
20241002,184000,4326772300,25400,25400,25400,25400,0
20241002,183900,4326772300,25400,25400,25400,25400,0
20241002,183800,4326772300,25400,25400,25400,25400,0
20241002,183700,4326772300,25400,25400,25400,25400,0
20241002,183600,4326772300,25400,25400,25400,25400,0
20241002,183500,4326772300,25400,25400,25400,25400,0
20241002,183400,4326772300,25400,25400,25400,25400,0
20241002,183300,4326772300,25400,25400,25400,25400,0
20241002,183200,4326772300,25400,25400,25400,25400,0
20241002,183100,4326772300,25400,25400,25400,25400,0
20241002,183000,4326772300,25400,25400,25400,25400,0
20241002,182900,4326772300,25400,25400,25400,25400,0
20241002,182800,4326772300,25400,25400,25400,25400,0
20241002,182700,4326772300,25400,25400,25400,25400,0
20241002,182600,4326772300,25400,25400,25400,25400,0
20241002,182500,4326772300,25400,25400,25400,25400,0
20241002,182400,4326772300,25400,25400,25400,25400,0
20241002,182300,4326772300,25400,25400,25400,25400,0
20241002,182200,4326772300,25400,25400,25400,25400,0
20241002,182100,4326772300,25400,25400,25400,25400,2028
20241002,182000,4326772300,25400,25400,25400,25400,0
20241002,181900,4326772300,25400,25400,25400,25400,0
20241002,181800,4326772300,25400,25400,25400,25400,0
20241002,181700,4326772300,25400,25400,25400,25400,0
20241002,181600,4326772300,25400,25400,25400,25400,0
20241002,181500,4326772300,25400,25400,25400,25400,0
20241002,181400,4326772300,25400,25400,25400,25400,0
20241002,181300,4326772300,25400,25400,25400,25400,0
20241002,181200,4326772300,25400,25400,25400,25400,0
20241002,181100,4326772300,25400,25400,25400,25400,0
20241002,181000,4326772300,25400,25400,25400,25400,0
20241002,180900,4326772300,25400,25400,25400,25400,0
20241002,180800,4326772300,25400,25400,25400,25400,0
20241002,180700,4326772300,25400,25400,25400,25400,0
20241002,180600,4326772300,25400,25400,25400,25400,0
20241002,180500,4326772300,25400,25400,25400,25400,0
20241002,180400,4326772300,25400,25400,25400,25400,0
20241002,180300,4326772300,25400,25400,25400,25400,0
20241002,180200,4326772300,25400,25400,25400,25400,0
20241002,180100,4326772300,25400,25400,25400,25400,0
20241002,180000,4326772300,25400,25400,25400,25400,0
20241002,175900,4326772300,25400,25400,25400,25400,0
20241002,175800,4326772300,25400,25400,25400,25400,0
20241002,175700,4326772300,25400,25400,25400,25400,0
20241002,175600,4326772300,25400,25400,25400,25400,0
20241002,175500,4326772300,25400,25400,25400,25400,0
20241002,175400,4326772300,25400,25400,25400,25400,0
20241002,175300,4326772300,25400,25400,25400,25400,0
20241002,175200,4326772300,25400,25400,25400,25400,0
20241002,175100,4326772300,25400,25400,25400,25400,2028
20241002,175000,4326772300,25400,25400,25400,25400,0
20241002,174900,4326772300,25400,25400,25400,25400,0
20241002,174800,4326772300,25400,25400,25400,25400,0
20241002,174700,4326772300,25400,25400,25400,25400,0
20241002,174600,4326772300,25400,25400,25400,25400,0
20241002,174500,4326772300,25400,25400,25400,25400,0
20241002,174400,4326772300,25400,25400,25400,25400,0
20241002,174300,4326772300,25400,25400,25400,25400,0
20241002,174200,4326772300,25400,25400,25400,25400,0
20241002,174100,4326772300,25400,25400,25400,25400,0
20241002,174000,4326772300,25400,25400,25400,25400,0
20241002,173900,4326772300,25400,25400,25400,25400,0
20241002,173800,4326772300,25400,25400,25400,25400,0
20241002,173700,4326772300,25400,25400,25400,25400,0
20241002,173600,4326772300,25400,25400,25400,25400,0
20241002,173500,4326772300,25400,25400,25400,25400,0
20241002,173400,4326772300,25400,25400,25400,25400,0
20241002,173300,4326772300,25400,25400,25400,25400,0
20241002,173200,4326772300,25400,25400,25400,25400,0
20241002,173100,4326772300,25400,25400,25400,25400,0
20241002,173000,4326772300,25400,25400,25400,25400,0
20241002,172900,4326772300,25400,25400,25400,25400,0
20241002,172800,4326772300,25400,25400,25400,25400,0
20241002,172700,4326772300,25400,25400,25400,25400,0
20241002,172600,4326772300,25400,25400,25400,25400,0
20241002,172500,4326772300,25400,25400,25400,25400,0
20241002,172400,4326772300,25400,25400,25400,25400,0
20241002,172300,4326772300,25400,25400,25400,25400,0
20241002,172200,4326772300,25400,25400,25400,25400,0
20241002,172100,4326772300,25400,25400,25400,25400,2028
20241002,172000,4326772300,25400,25400,25400,25400,0
20241002,171900,4326772300,25400,25400,25400,25400,0
20241002,171800,4326772300,25400,25400,25400,25400,0
20241002,171700,4326772300,25400,25400,25400,25400,0
20241002,171600,4326772300,25400,25400,25400,25400,0
20241002,171500,4326772300,25400,25400,25400,25400,0
20241002,171400,4326772300,25400,25400,25400,25400,0
20241002,171300,4326772300,25400,25400,25400,25400,0
20241002,171200,4326772300,25400,25400,25400,25400,0
20241002,171100,4326772300,25400,25400,25400,25400,0
20241002,171000,4326772300,25400,25400,25400,25400,0
20241002,170900,4326772300,25400,25400,25400,25400,0
20241002,170800,4326772300,25400,25400,25400,25400,0
20241002,170700,4326772300,25400,25400,25400,25400,0
20241002,170600,4326772300,25400,25400,25400,25400,0
20241002,170500,4326772300,25400,25400,25400,25400,0
20241002,170400,4326772300,25400,25400,25400,25400,0
20241002,170300,4326772300,25400,25400,25400,25400,0
20241002,170200,4326772300,25400,25400,25400,25400,0
20241002,170100,4326772300,25400,25400,25400,25400,0
20241002,170000,4326772300,25400,25400,25400,25400,0
20241002,165900,4326772300,25400,25400,25400,25400,0
20241002,165800,4326772300,25400,25400,25400,25400,0
20241002,165700,4326772300,25400,25400,25400,25400,0
20241002,165600,4326772300,25400,25400,25400,25400,0
20241002,165500,4326772300,25400,25400,25400,25400,0
20241002,165400,4326772300,25400,25400,25400,25400,0
20241002,165300,4326772300,25400,25400,25400,25400,0
20241002,165200,4326772300,25400,25400,25400,25400,0
20241002,165100,4326772300,25400,25400,25400,25400,2028
20241002,165000,4326772300,25400,25400,25400,25400,0
20241002,164900,4326772300,25400,25400,25400,25400,0
20241002,164800,4326772300,25400,25400,25400,25400,0
20241002,164700,4326772300,25400,25400,25400,25400,0
20241002,164600,4326772300,25400,25400,25400,25400,0
20241002,164500,4326772300,25400,25400,25400,25400,0
20241002,164400,4326772300,25400,25400,25400,25400,0
20241002,164300,4326772300,25400,25400,25400,25400,0
20241002,164200,4326772300,25400,25400,25400,25400,0
20241002,164100,4326772300,25400,25400,25400,25400,0
20241002,164000,4326772300,25400,25400,25400,25400,0
20241002,163900,4326772300,25400,25400,25400,25400,0
20241002,163800,4326772300,25400,25400,25400,25400,0
20241002,163700,4326772300,25400,25400,25400,25400,0
20241002,163600,4326772300,25400,25400,25400,25400,0
20241002,163500,4326772300,25400,25400,25400,25400,0
20241002,163400,4326772300,25400,25400,25400,25400,0
20241002,163300,4326772300,25400,25400,25400,25400,0
20241002,163200,4326772300,25400,25400,25400,25400,0
20241002,163100,4326772300,25400,25400,25400,25400,0
20241002,163000,4326772300,25400,25400,25400,25400,0
20241002,162900,4326772300,25400,25400,25400,25400,0
20241002,162800,4326772300,25400,25400,25400,25400,0
20241002,162700,4326772300,25400,25400,25400,25400,0
20241002,162600,4326772300,25400,25400,25400,25400,0
20241002,162500,4326772300,25400,25400,25400,25400,0
20241002,162400,4326772300,25400,25400,25400,25400,0
20241002,162300,4326772300,25400,25400,25400,25400,0
20241002,162200,4326772300,25400,25400,25400,25400,0
20241002,162100,4326772300,25400,25400,25400,25400,2028
20241002,162000,4326772300,25400,25400,25400,25400,0
20241002,161900,4326772300,25400,25400,25400,25400,0
20241002,161800,4326772300,25400,25400,25400,25400,0
20241002,161700,4326772300,25400,25400,25400,25400,0
20241002,161600,4326772300,25400,25400,25400,25400,0
20241002,161500,4326772300,25400,25400,25400,25400,0
20241002,161400,4326772300,25400,25400,25400,25400,0
20241002,161300,4326772300,25400,25400,25400,25400,0
20241002,161200,4326772300,25400,25400,25400,25400,0
20241002,161100,4326772300,25400,25400,25400,25400,0
20241002,161000,4326772300,25400,25400,25400,25400,0
20241002,160900,4326772300,25400,25400,25400,25400,0
20241002,160800,4326772300,25400,25400,25400,25400,0
20241002,160700,4326772300,25400,25400,25400,25400,0
20241002,160600,4326772300,25400,25400,25400,25400,0
20241002,160500,4326772300,25400,25400,25400,25400,0
20241002,160400,4326772300,25400,25400,25400,25400,0
20241002,160300,4326772300,25400,25400,25400,25400,0
20241002,160200,4326772300,25400,25400,25400,25400,0
20241002,160100,4326772300,25400,25400,25400,25400,0
20241002,160000,4326772300,25400,25400,25400,25400,0
20241002,155900,4326772300,25400,25400,25400,25400,0
20241002,155800,4326772300,25400,25400,25400,25400,0
20241002,155700,4326772300,25400,25400,25400,25400,0
20241002,155600,4326772300,25400,25400,25400,25400,0
20241002,155500,4326772300,25400,25400,25400,25400,0
20241002,155400,4326772300,25400,25400,25400,25400,0
20241002,155300,4326772300,25400,25400,25400,25400,0
20241002,155200,4326772300,25400,25400,25400,25400,0
20241002,155100,4326772300,25400,25400,25400,25400,2028
20241002,155000,4326772300,25400,25400,25400,25400,0
20241002,154900,4326772300,25400,25400,25400,25400,0
20241002,154800,4326772300,25400,25400,25400,25400,0
20241002,154700,4326772300,25400,25400,25400,25400,0
20241002,154600,4326772300,25400,25400,25400,25400,0
20241002,154500,4326772300,25400,25400,25400,25400,0
20241002,154400,4326772300,25400,25400,25400,25400,0
20241002,154300,4326772300,25400,25400,25400,25400,0
20241002,154200,4326772300,25400,25400,25400,25400,0
20241002,154100,4326772300,25400,25400,25400,25400,0
20241002,154000,4326772300,25400,25400,25400,25400,0
20241002,153900,4326772300,25400,25400,25400,25400,0
20241002,153800,4326772300,25400,25400,25400,25400,0
20241002,153700,4326772300,25400,25400,25400,25400,0
20241002,153600,4326772300,25400,25400,25400,25400,0
20241002,153500,4326772300,25400,25400,25400,25400,0
20241002,153400,4326772300,25400,25400,25400,25400,0
20241002,153300,4326772300,25400,25400,25400,25400,0
20241002,153200,4326772300,25400,25400,25400,25400,0
20241002,153100,4326772300,25400,25400,25400,25400,0
20241002,153000,4326772300,25400,25400,25400,25400,2028
20241002,152900,4275261100,25350,25350,25350,25350,0
20241002,152800,4275261100,25350,25350,25350,25350,0
20241002,152700,4275261100,25350,25350,25350,25350,0
20241002,152600,4275261100,25350,25350,25350,25350,0
20241002,152500,4275261100,25350,25350,25350,25350,0
20241002,152400,4275261100,25350,25350,25350,25350,0
20241002,152300,4275261100,25350,25350,25350,25350,0
20241002,152200,4275261100,25350,25350,25350,25350,0
20241002,152100,4275261100,25350,25350,25350,25350,0
20241002,152000,4275261100,25350,25350,25350,25350,0
20241002,151900,4275261100,25350,25400,25450,25350,222
20241002,151800,4269623350,25450,25450,25450,25400,63
20241002,151700,4268022400,25450,25350,25450,25350,587
20241002,151600,4253135300,25350,25350,25350,25350,64
20241002,151500,4251512900,25350,25350,25350,25300,8
20241002,151400,4251310150,25350,25350,25350,25350,305
20241002,151300,4243578400,25350,25350,25350,25350,3
20241002,151200,4243502350,25350,25300,25350,25300,365
20241002,151100,4234267550,25250,25300,25300,25250,7
20241002,151000,4234090550,25300,25250,25300,25250,501
20241002,150900,4221440250,25300,25250,25300,25250,2122
20241002,150800,4167859500,25300,25250,25300,25250,102
20241002,150700,4165282450,25250,25300,25300,25250,1043
20241002,150600,4138912300,25300,25300,25300,25300,171
20241002,150500,4134586000,25300,25300,25350,25300,512
20241002,150400,4121632200,25300,25300,25300,25300,1243
20241002,150300,4090184300,25350,25300,25350,25300,423
20241002,150200,4079482150,25300,25300,25350,25300,122
20241002,150100,4076395250,25300,25350,25350,25300,781
20241002,150000,4056630050,25350,25300,25350,25300,129
20241002,145900,4053366000,25300,25300,25350,25300,287
20241002,145800,4046102500,25300,25350,25350,25300,92
20241002,145700,4043771650,25300,25300,25350,25300,845
20241002,145600,4022355000,25300,25300,25350,25250,486
20241002,145500,4010059800,25300,25300,25350,25300,211
20241002,145400,4004719200,25300,25350,25350,25300,518
20241002,145300,3991610950,25300,25350,25350,25300,219
20241002,145200,3986067950,25350,25350,25350,25300,306
20241002,145100,3978321750,25350,25350,25400,25300,438
20241002,145000,3967215200,25350,25350,25400,25300,313
20241002,144900,3959279450,25350,25350,25400,25350,243
20241002,144800,3953119200,25400,25350,25400,25350,264
20241002,144700,3946424300,25400,25400,25400,25350,125
20241002,144600,3943250350,25450,25450,25450,25400,64
20241002,144500,3941622450,25450,25350,25450,25350,1193
20241002,144400,3911322350,25350,25350,25400,25350,426
20241002,144300,3900520950,25350,25350,25400,25350,456
20241002,144200,3888959000,25400,25350,25400,25350,61
20241002,144100,3887409950,25350,25350,25350,25350,2
20241002,144000,3887359250,25400,25350,25400,25300,1703
20241002,143900,3844231300,25350,25350,25350,25350,967
20241002,143800,3819717850,25350,25300,25350,25300,10
20241002,143700,3819464600,25350,25300,25350,25300,350
20241002,143600,3810602250,25350,25400,25400,25300,95
20241002,143500,3808195650,25350,25350,25400,25300,991
20241002,143400,3783071750,25350,25350,25400,25350,258
20241002,143300,3776530900,25350,25400,25400,25350,186
20241002,143200,3771813050,25350,25400,25400,25350,764
20241002,143100,3752425250,25400,25400,25450,25400,269
20241002,143000,3745590100,25400,25400,25450,25400,270
20241002,142900,3738732050,25450,25400,25450,25400,264
20241002,142800,3732024100,25450,25400,25450,25400,397
20241002,142700,3721936150,25400,25450,25450,25400,99
20241002,142600,3719419300,25450,25450,25450,25400,902
20241002,142500,3696463500,25500,25500,25500,25450,271
20241002,142400,3689564100,25500,25450,25500,25450,317
20241002,142300,3681494250,25500,25450,25500,25450,196
20241002,142200,3676505700,25500,25450,25500,25450,55
20241002,142100,3675103300,25500,25500,25550,25500,187
20241002,142000,3670334750,25500,25500,25550,25500,220
20241002,141900,3664722100,25500,25500,25550,25500,120
20241002,141800,3661661850,25550,25500,25550,25500,129
20241002,141700,3658370400,25500,25550,25550,25500,197
20241002,141600,3653344200,25500,25500,25550,25500,552
20241002,141500,3639266050,25500,25500,25500,25500,152
20241002,141400,3635390050,25500,25500,25550,25500,398
20241002,141300,3625238550,25500,25550,25550,25500,57
20241002,141200,3623782700,25500,25500,25500,25500,199
20241002,141100,3618708200,25500,25550,25550,25500,84
20241002,141000,3616563500,25550,25550,25550,25500,572
20241002,140900,3601960750,25500,25550,25550,25500,202
20241002,140800,3596807500,25500,25500,25550,25500,87
20241002,140700,3594588700,25550,25500,25550,25500,56
20241002,140600,3593158100,25550,25500,25550,25500,298
20241002,140500,3585556700,25500,25500,25550,25450,224
20241002,140400,3579845500,25450,25500,25500,25450,172
20241002,140300,3575459600,25500,25500,25550,25450,291
20241002,140200,3568038950,25500,25500,25550,25450,1034
20241002,140100,3541684150,25500,25550,25550,25500,157
20241002,140000,3537678400,25550,25500,25550,25500,54
20241002,135900,3536301150,25550,25500,25550,25500,154
20241002,135800,3532371650,25500,25550,25550,25500,100
20241002,135700,3529819350,25550,25550,25550,25500,47
20241002,135600,3528618600,25550,25550,25600,25500,226
20241002,135500,3522847350,25600,25550,25600,25550,410
20241002,135400,3512369650,25550,25650,25650,25550,141
20241002,135300,3508758350,25650,25600,25650,25600,8
20241002,135200,3508553250,25600,25550,25600,25550,92
20241002,135100,3506200200,25600,25600,25650,25600,62
20241002,135000,3504610750,25600,25600,25650,25550,79
20241002,134900,3502587950,25550,25550,25600,25550,27
20241002,134800,3501898050,25550,25600,25600,25550,96
20241002,134700,3499441700,25600,25600,25600,25600,48
20241002,134600,3498212900,25600,25550,25600,25550,18
20241002,134500,3497752250,25550,25600,25650,25550,134
20241002,134400,3494324250,25600,25550,25600,25550,67
20241002,134300,3492609400,25600,25550,25600,25550,99
20241002,134200,3490077550,25550,25550,25650,25550,50
20241002,134100,3488799000,25600,25550,25600,25550,142
20241002,134000,3485164050,25550,25500,25600,25500,16
20241002,133900,3484755350,25550,25500,25550,25500,338
20241002,133800,3476121400,25550,25550,25550,25550,309
20241002,133700,3468226450,25600,25600,25600,25550,154
20241002,133600,3464289450,25550,25500,25550,25500,156
20241002,133500,3460305600,25500,25600,25600,25500,49
20241002,133400,3459051800,25550,25550,25600,25550,232
20241002,133300,3453123900,25550,25550,25600,25500,107
20241002,133200,3450387800,25550,25550,25600,25550,225
20241002,133100,3444637100,25600,25600,25600,25550,212
20241002,133000,3439212500,25650,25650,25650,25600,56
20241002,132900,3437776450,25600,25600,25650,25600,110
20241002,132800,3434958300,25600,25650,25650,25600,56
20241002,132700,3433522200,25650,25650,25650,25600,28
20241002,132600,3432804100,25650,25650,25700,25600,588
20241002,132500,3417716900,25650,25650,25700,25650,53
20241002,132400,3416354950,25700,25700,25700,25700,112
20241002,132300,3413476550,25650,25650,25700,25650,95
20241002,132200,3411039600,25700,25650,25750,25650,123
20241002,132100,3407876400,25650,25700,25700,25650,126
20241002,132000,3404638300,25700,25700,25700,25650,22
20241002,131900,3404073000,25700,25650,25700,25650,106
20241002,131800,3401351550,25650,25650,25700,25650,48
20241002,131700,3400118200,25700,25700,25700,25650,50
20241002,131600,3398833250,25650,25700,25700,25650,61
20241002,131500,3397268400,25700,25700,25700,25650,435
20241002,131400,3386089250,25750,25700,25750,25700,55
20241002,131300,3384673150,25700,25750,25750,25700,244
20241002,131200,3378399950,25700,25700,25750,25700,29
20241002,131100,3377654150,25700,25700,25750,25700,66
20241002,131000,3375955600,25750,25700,25750,25700,172
20241002,130900,3371532750,25700,25750,25750,25700,170
20241002,130800,3367161500,25700,25700,25750,25700,209
20241002,130700,3361789950,25700,25700,25750,25700,109
20241002,130600,3358985300,25700,25750,25750,25700,67
20241002,130500,3357260650,25700,25700,25700,25700,7
20241002,130400,3357080750,25750,25750,25750,25700,131
20241002,130300,3353711950,25700,25700,25800,25700,78
20241002,130200,3351702400,25700,25700,25800,25700,1543
20241002,130100,3311979000,25700,25700,25750,25700,9
20241002,130000,3311747600,25750,25650,25750,25650,258
20241002,125900,3305118250,25700,25750,25750,25700,143
20241002,125800,3301439850,25750,25700,25800,25700,75
20241002,125700,3299507500,25750,25700,25750,25700,312
20241002,125600,3291481750,25700,25700,25750,25650,353
20241002,125500,3282406550,25700,25750,25800,25700,1319
20241002,125400,3248400700,25750,25750,25800,25700,320
20241002,125300,3240160300,25800,25750,25800,25750,53
20241002,125200,3238793450,25750,25750,25800,25750,122
20241002,125100,3235646000,25800,25800,25800,25750,159
20241002,125000,3231547200,25750,25800,25800,25750,295
20241002,124900,3223938350,25800,25750,25800,25750,50
20241002,124800,3222648550,25750,25750,25800,25750,129
20241002,124700,3219323550,25700,25750,25800,25700,198
20241002,124600,3214224150,25800,25750,25800,25750,75
20241002,124500,3212291700,25800,25800,25800,25750,75
20241002,124400,3210356900,25750,25750,25750,25700,225
20241002,124300,3204563200,25750,25750,25800,25750,108
20241002,124200,3201780500,25750,25750,25800,25750,266
20241002,124100,3194928900,25750,25750,25800,25750,132
20241002,124000,3191528700,25750,25800,25800,25750,32
20241002,123900,3190703200,25750,25750,25800,25750,77
20241002,123800,3188719250,25750,25750,25800,25750,128
20241002,123700,3185422000,25750,25750,25800,25750,51
20241002,123600,3184107550,25750,25750,25750,25750,540
20241002,123500,3170202550,25750,25750,25800,25750,70
20241002,123400,3168398850,25750,25750,25800,25750,131
20241002,123300,3165025550,25750,25750,25800,25750,653
20241002,123200,3148209600,25750,25800,25800,25750,54
20241002,123100,3146816700,25800,25800,25800,25750,454
20241002,123000,3135104450,25750,25750,25800,25750,129
20241002,122900,3131779750,25800,25750,25800,25750,10
20241002,122800,3131521950,25750,25750,25800,25750,64
20241002,122700,3129872750,25750,25650,25800,25650,2320
20241002,122600,3070227650,25650,25700,25700,25650,1017
20241002,122500,3044139400,25650,25650,25650,25650,67
20241002,122400,3042420850,25650,25700,25700,25650,97
20241002,122300,3039928400,25700,25700,25700,25650,199
20241002,122200,3034814300,25700,25650,25700,25650,425
20241002,122100,3023895350,25650,25650,25650,25650,51
20241002,122000,3022587200,25700,25700,25700,25650,130
20241002,121900,3019246300,25650,25650,25650,25650,21
20241002,121800,3018707650,25650,25600,25650,25600,186
20241002,121700,3013939100,25600,25650,25700,25600,425
20241002,121600,3003047100,25650,25650,25650,25650,8
20241002,121500,3002841900,25600,25600,25650,25600,121
20241002,121400,2999741150,25600,25650,25650,25600,110
20241002,121300,2996919900,25650,25650,25700,25650,210
20241002,121200,2991532200,25650,25600,25650,25600,58
20241002,121100,2990046800,25600,25650,25650,25600,39
20241002,121000,2989046650,25650,25650,25700,25600,177
20241002,120900,2984506600,25650,25600,25650,25600,599
20241002,120800,2969145750,25600,25600,25600,25600,48
20241002,120700,2967916950,25650,25600,25650,25600,68
20241002,120600,2966174950,25650,25600,25650,25600,483
20241002,120500,2953786100,25650,25550,25650,25550,302
20241002,120400,2946053850,25550,25600,25600,25550,32
20241002,120300,2945235050,25600,25550,25600,25550,3
20241002,120200,2945158350,25550,25600,25600,25550,72
20241002,120100,2943317550,25550,25550,25550,25550,73
20241002,120000,2941452400,25550,25600,25650,25550,54
20241002,115900,2940069600,25550,25600,25600,25550,35
20241002,115800,2939174750,25600,25550,25650,25550,192
20241002,115700,2934265900,25550,25600,25600,25550,354
20241002,115600,2925203700,25550,25500,25550,25500,314
20241002,115500,2917182200,25550,25500,25550,25500,12
20241002,115400,2916875800,25600,25550,25600,25500,108
20241002,115300,2914114900,25550,25500,25550,25500,17
20241002,115200,2913681300,25500,25500,25550,25500,131
20241002,115100,2910339600,25500,25500,25600,25500,44
20241002,115000,2909213600,25600,25500,25600,25500,47
20241002,114900,2908012700,25500,25500,25550,25500,77
20241002,114800,2906048050,25500,25500,25500,25500,121
20241002,114700,2902962550,25500,25550,25550,25500,136
20241002,114600,2899487850,25450,25550,25550,25450,571
20241002,114500,2884931050,25550,25500,25550,25500,6
20241002,114400,2884777800,25500,25550,25550,25500,110
20241002,114300,2881967550,25550,25550,25600,25500,166
20241002,114200,2877725900,25500,25500,25500,25500,10
20241002,114100,2877470900,25600,25500,25600,25500,132
20241002,114000,2874094600,25500,25500,25600,25500,1320
20241002,113900,2840419000,25550,25600,25600,25550,547
20241002,113800,2826437050,25650,25550,25700,25550,794
20241002,113700,2806045700,25600,25550,25600,25550,25
20241002,113600,2805405800,25550,25650,25650,25550,68
20241002,113500,2803664900,25600,25650,25650,25600,164
20241002,113400,2799461950,25650,25650,25700,25650,118
20241002,113300,2796435200,25600,25600,25650,25600,53
20241002,113200,2795078300,25600,25700,25700,25600,343
20241002,113100,2786279100,25650,25650,25650,25650,77
20241002,113000,2784304050,25650,25650,25700,25650,74
20241002,112900,2782404750,25650,25650,25650,25650,149
20241002,112800,2778582900,25650,25600,25650,25600,100
20241002,112700,2776018200,25600,25600,25650,25600,247
20241002,112600,2769687500,25600,25600,25650,25600,112
20241002,112500,2766819150,25600,25600,25600,25600,4
20241002,112400,2766716750,25650,25600,25650,25600,42
20241002,112300,2765639850,25600,25550,25600,25550,165
20241002,112200,2761421350,25600,25600,25600,25550,647
20241002,112100,2744858350,25650,25650,25650,25600,86
20241002,112000,2742655250,25600,25550,25600,25550,55
20241002,111900,2741249200,25550,25600,25700,25550,488
20241002,111800,2728745650,25650,25650,25650,25650,294
20241002,111700,2721204550,25650,25650,25700,25650,80
20241002,111600,2719151350,25700,25700,25700,25650,532
20241002,111500,2705479000,25750,25750,25750,25700,38
20241002,111400,2704500750,25750,25700,25750,25700,159
20241002,111300,2700412600,25700,25700,25750,25700,134
20241002,111200,2696962600,25750,25650,25750,25650,143
20241002,111100,2693287350,25700,25650,25700,25650,35
20241002,111000,2692388150,25650,25700,25750,25650,331
20241002,110900,2683885700,25750,25700,25750,25700,36
20241002,110800,2682959300,25750,25700,25750,25650,115
20241002,110700,2680003550,25650,25700,25700,25650,105
20241002,110600,2677307500,25650,25700,25700,25650,788
20241002,110500,2657059750,25700,25800,25800,25700,344
20241002,110400,2648206900,25750,25650,25800,25650,1235
20241002,110300,2616456850,25600,25600,25600,25600,66
20241002,110200,2614767250,25600,25600,25650,25600,93
20241002,110100,2612385250,25650,25550,25650,25500,107
20241002,110000,2609651700,25600,25550,25650,25550,796
20241002,105900,2589276000,25600,25550,25600,25550,87
20241002,105800,2587048900,25550,25500,25550,25500,514
20241002,105700,2573916300,25450,25500,25550,25450,331
20241002,105600,2565483550,25550,25450,25550,25450,55
20241002,105500,2564080050,25450,25500,25500,25450,19
20241002,105400,2563596450,25500,25500,25500,25500,499
20241002,105300,2550871950,25500,25500,25600,25500,144
20241002,105200,2547197200,25500,25500,25550,25500,123
20241002,105100,2544055450,25500,25500,25550,25500,52
20241002,105000,2542727300,25500,25450,25550,25450,210
20241002,104900,2537370600,25500,25600,25600,25450,634
20241002,104800,2521193650,25600,25500,25600,25450,402
20241002,104700,2510923550,25450,25450,25550,25450,251
20241002,104600,2504524050,25450,25400,25450,25400,7
20241002,104500,2504346000,25400,25400,25450,25350,1343
20241002,104400,2470235050,25400,25350,25450,25350,809
20241002,104300,2449698900,25400,25450,25550,25400,2010
20241002,104200,2398618100,25450,25500,25550,25450,51
20241002,104100,2397318950,25500,25500,25550,25450,125
20241002,104000,2394132250,25550,25600,25650,25550,792
20241002,103900,2373853350,25550,25550,25550,25550,147
20241002,103800,2370097500,25500,25450,25550,25450,178
20241002,103700,2365562450,25450,25500,25550,25450,739
20241002,103600,2346717950,25500,25600,25600,25500,982
20241002,103500,2321630150,25550,25600,25600,25550,522
20241002,103400,2308272550,25600,25650,25650,25550,254
20241002,103300,2301770350,25650,25550,25650,25550,520
20241002,103200,2288440250,25550,25550,25600,25500,365
20241002,103100,2279106600,25550,25700,25750,25550,2374
20241002,103000,2218316950,25650,25600,25750,25600,1730
20241002,102900,2173920400,25600,25600,25650,25550,474
20241002,102800,2161779000,25550,25500,25600,25450,414
20241002,102700,2151208550,25500,25450,25550,25400,826
20241002,102600,2130155350,25400,25400,25450,25400,1055
20241002,102500,2103351950,25400,25350,25400,25300,659
20241002,102400,2086647900,25300,25250,25300,25250,401
20241002,102300,2076512700,25250,25200,25400,25150,4090
20241002,102200,1973286700,25150,25150,25200,25150,1158
20241002,102100,1944161900,25100,25100,25100,25050,848
20241002,102000,1922902950,25100,25050,25100,25050,185
20241002,101900,1918265400,25050,25100,25100,25050,239
20241002,101800,1912268400,25150,25150,25150,25100,36
20241002,101700,1911364700,25150,25100,25150,25100,604
20241002,101600,1896202600,25050,25050,25100,25050,357
20241002,101500,1887242950,25050,25150,25150,25050,292
20241002,101400,1879914150,25100,25100,25100,25050,199
20241002,101300,1874919450,25100,25100,25150,25050,127
20241002,101200,1871732050,25100,25100,25150,25050,1013
20241002,101100,1846317250,25050,25050,25050,25050,684
20241002,101000,1829183050,25100,25050,25100,25000,407
20241002,100900,1818990800,25000,24950,25050,24950,547
20241002,100800,1805332400,24950,24950,24950,24900,226
20241002,100700,1799698800,24900,25000,25050,24900,162
20241002,100600,1795648800,25000,24950,25050,24900,1572
20241002,100500,1756403950,25000,25100,25100,25000,1787
20241002,100400,1711708700,25150,24950,25150,24950,2515
20241002,100300,1648771650,24950,24800,25000,24800,2753
20241002,100200,1580155350,24800,24800,24900,24750,2164
20241002,100100,1526448900,24750,24700,24800,24700,1044
20241002,100000,1500634950,24700,24700,24750,24700,660
20241002,095900,1484306750,24700,24700,24750,24700,623
20241002,095800,1468903200,24700,24600,24700,24600,726
20241002,095700,1451001850,24600,24650,24650,24600,35
20241002,095600,1450139250,24600,24600,24650,24600,370
20241002,095500,1441037100,24600,24650,24650,24600,179
20241002,095400,1436632350,24650,24650,24650,24600,79
20241002,095300,1434687900,24600,24650,24650,24600,828
20241002,095200,1414282600,24650,24650,24650,24600,116
20241002,095100,1411424850,24650,24750,24750,24600,4645
20241002,095000,1296828450,24750,24800,24800,24700,2038
20241002,094900,1246389700,24800,24800,24800,24750,53
20241002,094800,1245075950,24750,24700,24750,24700,376
20241002,094700,1235772900,24700,24750,24750,24700,395
20241002,094600,1225997450,24750,24750,24800,24700,174
20241002,094500,1221693100,24700,24750,24750,24700,43
20241002,094400,1220629450,24700,24700,24800,24700,56
20241002,094300,1219243650,24700,24750,24800,24700,1521
20241002,094200,1181651300,24800,24750,24800,24750,285
20241002,094100,1174596150,24750,24800,24800,24750,581
20241002,094000,1160189950,24750,24700,24800,24700,75
20241002,093900,1158334450,24700,24750,24750,24650,1477
20241002,093800,1121824650,24750,24750,24750,24700,265
20241002,093700,1115266400,24650,24800,24800,24600,1061
20241002,093600,1089099700,24800,24700,24800,24700,2028
20241002,093500,1038927400,24600,24750,24750,24600,1057
20241002,093400,1012893000,24750,24650,24750,24650,425
20241002,093300,1002395250,24650,24600,24650,24600,182
20241002,093200,997910750,24650,24650,24650,24600,514
20241002,093100,985241150,24650,24700,24700,24600,1108
20241002,093000,957976350,24650,24700,24700,24600,657
20241002,092900,941801650,24650,24650,24650,24650,36
20241002,092800,940914250,24650,24700,24700,24600,1191
20241002,092700,911590100,24700,24750,24750,24600,1003
20241002,092600,886892600,24800,24750,24800,24600,2013
20241002,092500,837189850,24750,24700,24750,24700,118
20241002,092400,834274250,24700,24750,24750,24700,58
20241002,092300,832841550,24700,24700,24700,24700,93
20241002,092200,830544450,24700,24700,24750,24600,1434
20241002,092100,795190200,24650,24750,24750,24600,1611
20241002,092000,755502400,24750,24650,24750,24650,376
20241002,091900,746224350,24650,24700,24800,24650,1415
20241002,091800,711312000,24650,24750,24800,24650,861
20241002,091700,690036450,24750,24700,24800,24700,1904
20241002,091600,642980100,24700,24900,24900,24700,3582
20241002,091500,554247450,24850,24900,24900,24850,1595
20241002,091400,514589050,24950,24900,24950,24900,417
20241002,091300,504205550,24900,24900,24950,24900,1119
20241002,091200,476341950,24900,24950,25000,24900,520
20241002,091100,463368850,24900,24900,24950,24900,1142
20241002,091000,434931750,24950,24950,25000,24950,361
20241002,090900,425924650,25000,25000,25000,24950,1371
20241002,090800,391714200,24950,25000,25000,24950,755
20241002,090700,372854500,25000,24900,25050,24850,3120
20241002,090600,295040200,24950,24950,24950,24900,68
20241002,090500,293344300,24950,25000,25050,24950,618
20241002,090400,277920150,25050,25000,25050,24950,1041
20241002,090300,251861650,24950,24950,25000,24900,973
20241002,090200,227587200,24900,25000,25000,24900,2530
20241002,090100,164458250,25050,25100,25200,24850,3032
20241002,090000,88482250,25150,25000,25300,24950,3534