stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195100,3577876400,23750,23750,23750,23750,3874
20241017,195000,3577876400,23750,23750,23750,23750,0
20241017,194900,3577876400,23750,23750,23750,23750,0
20241017,194800,3577876400,23750,23750,23750,23750,0
20241017,194700,3577876400,23750,23750,23750,23750,0
20241017,194600,3577876400,23750,23750,23750,23750,0
20241017,194500,3577876400,23750,23750,23750,23750,0
20241017,194400,3577876400,23750,23750,23750,23750,0
20241017,194300,3577876400,23750,23750,23750,23750,0
20241017,194200,3577876400,23750,23750,23750,23750,0
20241017,194100,3577876400,23750,23750,23750,23750,0
20241017,194000,3577876400,23750,23750,23750,23750,0
20241017,193900,3577876400,23750,23750,23750,23750,0
20241017,193800,3577876400,23750,23750,23750,23750,0
20241017,193700,3577876400,23750,23750,23750,23750,0
20241017,193600,3577876400,23750,23750,23750,23750,0
20241017,193500,3577876400,23750,23750,23750,23750,0
20241017,193400,3577876400,23750,23750,23750,23750,0
20241017,193300,3577876400,23750,23750,23750,23750,0
20241017,193200,3577876400,23750,23750,23750,23750,0
20241017,193100,3577876400,23750,23750,23750,23750,0
20241017,193000,3577876400,23750,23750,23750,23750,0
20241017,192900,3577876400,23750,23750,23750,23750,0
20241017,192800,3577876400,23750,23750,23750,23750,0
20241017,192700,3577876400,23750,23750,23750,23750,0
20241017,192600,3577876400,23750,23750,23750,23750,0
20241017,192500,3577876400,23750,23750,23750,23750,0
20241017,192400,3577876400,23750,23750,23750,23750,0
20241017,192300,3577876400,23750,23750,23750,23750,0
20241017,192200,3577876400,23750,23750,23750,23750,0
20241017,192100,3577876400,23750,23750,23750,23750,3874
20241017,192000,3577876400,23750,23750,23750,23750,0
20241017,191900,3577876400,23750,23750,23750,23750,0
20241017,191800,3577876400,23750,23750,23750,23750,0
20241017,191700,3577876400,23750,23750,23750,23750,0
20241017,191600,3577876400,23750,23750,23750,23750,0
20241017,191500,3577876400,23750,23750,23750,23750,0
20241017,191400,3577876400,23750,23750,23750,23750,0
20241017,191300,3577876400,23750,23750,23750,23750,0
20241017,191200,3577876400,23750,23750,23750,23750,0
20241017,191100,3577876400,23750,23750,23750,23750,0
20241017,191000,3577876400,23750,23750,23750,23750,0
20241017,190900,3577876400,23750,23750,23750,23750,0
20241017,190800,3577876400,23750,23750,23750,23750,0
20241017,190700,3577876400,23750,23750,23750,23750,0
20241017,190600,3577876400,23750,23750,23750,23750,0
20241017,190500,3577876400,23750,23750,23750,23750,0
20241017,190400,3577876400,23750,23750,23750,23750,0
20241017,190300,3577876400,23750,23750,23750,23750,0
20241017,190200,3577876400,23750,23750,23750,23750,0
20241017,190100,3577876400,23750,23750,23750,23750,0
20241017,190000,3577876400,23750,23750,23750,23750,0
20241017,185900,3577876400,23750,23750,23750,23750,0
20241017,185800,3577876400,23750,23750,23750,23750,0
20241017,185700,3577876400,23750,23750,23750,23750,0
20241017,185600,3577876400,23750,23750,23750,23750,0
20241017,185500,3577876400,23750,23750,23750,23750,0
20241017,185400,3577876400,23750,23750,23750,23750,0
20241017,185300,3577876400,23750,23750,23750,23750,0
20241017,185200,3577876400,23750,23750,23750,23750,0
20241017,185100,3577876400,23750,23750,23750,23750,3874
20241017,185000,3577876400,23750,23750,23750,23750,0
20241017,184900,3577876400,23750,23750,23750,23750,0
20241017,184800,3577876400,23750,23750,23750,23750,0
20241017,184700,3577876400,23750,23750,23750,23750,0
20241017,184600,3577876400,23750,23750,23750,23750,0
20241017,184500,3577876400,23750,23750,23750,23750,0
20241017,184400,3577876400,23750,23750,23750,23750,0
20241017,184300,3577876400,23750,23750,23750,23750,0
20241017,184200,3577876400,23750,23750,23750,23750,0
20241017,184100,3577876400,23750,23750,23750,23750,0
20241017,184000,3577876400,23750,23750,23750,23750,0
20241017,183900,3577876400,23750,23750,23750,23750,0
20241017,183800,3577876400,23750,23750,23750,23750,0
20241017,183700,3577876400,23750,23750,23750,23750,0
20241017,183600,3577876400,23750,23750,23750,23750,0
20241017,183500,3577876400,23750,23750,23750,23750,0
20241017,183400,3577876400,23750,23750,23750,23750,0
20241017,183300,3577876400,23750,23750,23750,23750,0
20241017,183200,3577876400,23750,23750,23750,23750,0
20241017,183100,3577876400,23750,23750,23750,23750,0
20241017,183000,3577876400,23750,23750,23750,23750,0
20241017,182900,3577876400,23750,23750,23750,23750,0
20241017,182800,3577876400,23750,23750,23750,23750,0
20241017,182700,3577876400,23750,23750,23750,23750,0
20241017,182600,3577876400,23750,23750,23750,23750,0
20241017,182500,3577876400,23750,23750,23750,23750,0
20241017,182400,3577876400,23750,23750,23750,23750,0
20241017,182300,3577876400,23750,23750,23750,23750,0
20241017,182200,3577876400,23750,23750,23750,23750,0
20241017,182100,3577876400,23750,23750,23750,23750,3874
20241017,182000,3577876400,23750,23750,23750,23750,0
20241017,181900,3577876400,23750,23750,23750,23750,0
20241017,181800,3577876400,23750,23750,23750,23750,0
20241017,181700,3577876400,23750,23750,23750,23750,0
20241017,181600,3577876400,23750,23750,23750,23750,0
20241017,181500,3577876400,23750,23750,23750,23750,0
20241017,181400,3577876400,23750,23750,23750,23750,0
20241017,181300,3577876400,23750,23750,23750,23750,0
20241017,181200,3577876400,23750,23750,23750,23750,0
20241017,181100,3577876400,23750,23750,23750,23750,0
20241017,181000,3577876400,23750,23750,23750,23750,0
20241017,180900,3577876400,23750,23750,23750,23750,0
20241017,180800,3577876400,23750,23750,23750,23750,0
20241017,180700,3577876400,23750,23750,23750,23750,0
20241017,180600,3577876400,23750,23750,23750,23750,0
20241017,180500,3577876400,23750,23750,23750,23750,0
20241017,180400,3577876400,23750,23750,23750,23750,0
20241017,180300,3577876400,23750,23750,23750,23750,0
20241017,180200,3577876400,23750,23750,23750,23750,0
20241017,180100,3577876400,23750,23750,23750,23750,0
20241017,180000,3577876400,23750,23750,23750,23750,0
20241017,175900,3577876400,23750,23750,23750,23750,0
20241017,175800,3577876400,23750,23750,23750,23750,0
20241017,175700,3577876400,23750,23750,23750,23750,0
20241017,175600,3577876400,23750,23750,23750,23750,0
20241017,175500,3577876400,23750,23750,23750,23750,0
20241017,175400,3577876400,23750,23750,23750,23750,0
20241017,175300,3577876400,23750,23750,23750,23750,0
20241017,175200,3577876400,23750,23750,23750,23750,0
20241017,175100,3577876400,23750,23750,23750,23750,3874
20241017,175000,3577876400,23750,23750,23750,23750,0
20241017,174900,3577876400,23750,23750,23750,23750,0
20241017,174800,3577876400,23750,23750,23750,23750,0
20241017,174700,3577876400,23750,23750,23750,23750,0
20241017,174600,3577876400,23750,23750,23750,23750,0
20241017,174500,3577876400,23750,23750,23750,23750,0
20241017,174400,3577876400,23750,23750,23750,23750,0
20241017,174300,3577876400,23750,23750,23750,23750,0
20241017,174200,3577876400,23750,23750,23750,23750,0
20241017,174100,3577876400,23750,23750,23750,23750,0
20241017,174000,3577876400,23750,23750,23750,23750,0
20241017,173900,3577876400,23750,23750,23750,23750,0
20241017,173800,3577876400,23750,23750,23750,23750,0
20241017,173700,3577876400,23750,23750,23750,23750,0
20241017,173600,3577876400,23750,23750,23750,23750,0
20241017,173500,3577876400,23750,23750,23750,23750,0
20241017,173400,3577876400,23750,23750,23750,23750,0
20241017,173300,3577876400,23750,23750,23750,23750,0
20241017,173200,3577876400,23750,23750,23750,23750,0
20241017,173100,3577876400,23750,23750,23750,23750,0
20241017,173000,3577876400,23750,23750,23750,23750,0
20241017,172900,3577876400,23750,23750,23750,23750,0
20241017,172800,3577876400,23750,23750,23750,23750,0
20241017,172700,3577876400,23750,23750,23750,23750,0
20241017,172600,3577876400,23750,23750,23750,23750,0
20241017,172500,3577876400,23750,23750,23750,23750,0
20241017,172400,3577876400,23750,23750,23750,23750,0
20241017,172300,3577876400,23750,23750,23750,23750,0
20241017,172200,3577876400,23750,23750,23750,23750,0
20241017,172100,3577876400,23750,23750,23750,23750,3874
20241017,172000,3577876400,23750,23750,23750,23750,0
20241017,171900,3577876400,23750,23750,23750,23750,0
20241017,171800,3577876400,23750,23750,23750,23750,0
20241017,171700,3577876400,23750,23750,23750,23750,0
20241017,171600,3577876400,23750,23750,23750,23750,0
20241017,171500,3577876400,23750,23750,23750,23750,0
20241017,171400,3577876400,23750,23750,23750,23750,0
20241017,171300,3577876400,23750,23750,23750,23750,0
20241017,171200,3577876400,23750,23750,23750,23750,0
20241017,171100,3577876400,23750,23750,23750,23750,0
20241017,171000,3577876400,23750,23750,23750,23750,0
20241017,170900,3577876400,23750,23750,23750,23750,0
20241017,170800,3577876400,23750,23750,23750,23750,0
20241017,170700,3577876400,23750,23750,23750,23750,0
20241017,170600,3577876400,23750,23750,23750,23750,0
20241017,170500,3577876400,23750,23750,23750,23750,0
20241017,170400,3577876400,23750,23750,23750,23750,0
20241017,170300,3577876400,23750,23750,23750,23750,0
20241017,170200,3577876400,23750,23750,23750,23750,0
20241017,170100,3577876400,23750,23750,23750,23750,0
20241017,170000,3577876400,23750,23750,23750,23750,0
20241017,165900,3577876400,23750,23750,23750,23750,0
20241017,165800,3577876400,23750,23750,23750,23750,0
20241017,165700,3577876400,23750,23750,23750,23750,0
20241017,165600,3577876400,23750,23750,23750,23750,0
20241017,165500,3577876400,23750,23750,23750,23750,0
20241017,165400,3577876400,23750,23750,23750,23750,0
20241017,165300,3577876400,23750,23750,23750,23750,0
20241017,165200,3577876400,23750,23750,23750,23750,0
20241017,165100,3577876400,23750,23750,23750,23750,3874
20241017,165000,3577876400,23750,23750,23750,23750,0
20241017,164900,3577876400,23750,23750,23750,23750,0
20241017,164800,3577876400,23750,23750,23750,23750,0
20241017,164700,3577876400,23750,23750,23750,23750,0
20241017,164600,3577876400,23750,23750,23750,23750,0
20241017,164500,3577876400,23750,23750,23750,23750,0
20241017,164400,3577876400,23750,23750,23750,23750,0
20241017,164300,3577876400,23750,23750,23750,23750,0
20241017,164200,3577876400,23750,23750,23750,23750,0
20241017,164100,3577876400,23750,23750,23750,23750,0
20241017,164000,3577876400,23750,23750,23750,23750,0
20241017,163900,3577876400,23750,23750,23750,23750,0
20241017,163800,3577876400,23750,23750,23750,23750,0
20241017,163700,3577876400,23750,23750,23750,23750,0
20241017,163600,3577876400,23750,23750,23750,23750,0
20241017,163500,3577876400,23750,23750,23750,23750,0
20241017,163400,3577876400,23750,23750,23750,23750,0
20241017,163300,3577876400,23750,23750,23750,23750,0
20241017,163200,3577876400,23750,23750,23750,23750,0
20241017,163100,3577876400,23750,23750,23750,23750,0
20241017,163000,3577876400,23750,23750,23750,23750,0
20241017,162900,3577876400,23750,23750,23750,23750,0
20241017,162800,3577876400,23750,23750,23750,23750,0
20241017,162700,3577876400,23750,23750,23750,23750,0
20241017,162600,3577876400,23750,23750,23750,23750,0
20241017,162500,3577876400,23750,23750,23750,23750,0
20241017,162400,3577876400,23750,23750,23750,23750,0
20241017,162300,3577876400,23750,23750,23750,23750,0
20241017,162200,3577876400,23750,23750,23750,23750,0
20241017,162100,3577876400,23750,23750,23750,23750,3874
20241017,162000,3577876400,23750,23750,23750,23750,0
20241017,161900,3577876400,23750,23750,23750,23750,0
20241017,161800,3577876400,23750,23750,23750,23750,0
20241017,161700,3577876400,23750,23750,23750,23750,0
20241017,161600,3577876400,23750,23750,23750,23750,0
20241017,161500,3577876400,23750,23750,23750,23750,0
20241017,161400,3577876400,23750,23750,23750,23750,0
20241017,161300,3577876400,23750,23750,23750,23750,0
20241017,161200,3577876400,23750,23750,23750,23750,0
20241017,161100,3577876400,23750,23750,23750,23750,0
20241017,161000,3577876400,23750,23750,23750,23750,0
20241017,160900,3577876400,23750,23750,23750,23750,0
20241017,160800,3577876400,23750,23750,23750,23750,0
20241017,160700,3577876400,23750,23750,23750,23750,0
20241017,160600,3577876400,23750,23750,23750,23750,0
20241017,160500,3577876400,23750,23750,23750,23750,0
20241017,160400,3577876400,23750,23750,23750,23750,0
20241017,160300,3577876400,23750,23750,23750,23750,0
20241017,160200,3577876400,23750,23750,23750,23750,0
20241017,160100,3577876400,23750,23750,23750,23750,0
20241017,160000,3577876400,23750,23750,23750,23750,0
20241017,155900,3577876400,23750,23750,23750,23750,0
20241017,155800,3577876400,23750,23750,23750,23750,0
20241017,155700,3577876400,23750,23750,23750,23750,0
20241017,155600,3577876400,23750,23750,23750,23750,0
20241017,155500,3577876400,23750,23750,23750,23750,0
20241017,155400,3577876400,23750,23750,23750,23750,0
20241017,155300,3577876400,23750,23750,23750,23750,0
20241017,155200,3577876400,23750,23750,23750,23750,0
20241017,155100,3577876400,23750,23750,23750,23750,3874
20241017,155000,3577876400,23750,23750,23750,23750,0
20241017,154900,3577876400,23750,23750,23750,23750,0
20241017,154800,3577876400,23750,23750,23750,23750,0
20241017,154700,3577876400,23750,23750,23750,23750,0
20241017,154600,3577876400,23750,23750,23750,23750,0
20241017,154500,3577876400,23750,23750,23750,23750,0
20241017,154400,3577876400,23750,23750,23750,23750,0
20241017,154300,3577876400,23750,23750,23750,23750,0
20241017,154200,3577876400,23750,23750,23750,23750,0
20241017,154100,3577876400,23750,23750,23750,23750,0
20241017,154000,3577876400,23750,23750,23750,23750,0
20241017,153900,3577876400,23750,23750,23750,23750,0
20241017,153800,3577876400,23750,23750,23750,23750,0
20241017,153700,3577876400,23750,23750,23750,23750,0
20241017,153600,3577876400,23750,23750,23750,23750,0
20241017,153500,3577876400,23750,23750,23750,23750,0
20241017,153400,3577876400,23750,23750,23750,23750,0
20241017,153300,3577876400,23750,23750,23750,23750,0
20241017,153200,3577876400,23750,23750,23750,23750,0
20241017,153100,3577876400,23750,23750,23750,23750,0
20241017,153000,3577876400,23750,23750,23750,23750,3874
20241017,152900,3485868900,23800,23800,23800,23800,0
20241017,152800,3485868900,23800,23800,23800,23800,0
20241017,152700,3485868900,23800,23800,23800,23800,0
20241017,152600,3485868900,23800,23800,23800,23800,0
20241017,152500,3485868900,23800,23800,23800,23800,0
20241017,152400,3485868900,23800,23800,23800,23800,0
20241017,152300,3485868900,23800,23800,23800,23800,0
20241017,152200,3485868900,23800,23800,23800,23800,0
20241017,152100,3485868900,23800,23800,23800,23800,0
20241017,152000,3485868900,23800,23800,23800,23800,0
20241017,151900,3485868900,23800,23850,23850,23750,1227
20241017,151800,3456626300,23850,23850,23900,23850,316
20241017,151700,3449079100,23900,23900,23950,23850,804
20241017,151600,3429864550,23900,23900,23950,23750,3111
20241017,151500,3355860200,23900,23950,23950,23850,989
20241017,151400,3332175950,23950,23850,23950,23850,1366
20241017,151300,3299538200,23800,23800,23800,23750,860
20241017,151200,3279071700,23750,23750,23800,23750,15
20241017,151100,3278715400,23750,23700,23750,23700,1064
20241017,151000,3253456950,23700,23650,23700,23650,8
20241017,150900,3253267400,23700,23700,23700,23650,556
20241017,150800,3240090250,23700,23650,23700,23650,1119
20241017,150700,3213570250,23650,23650,23700,23650,291
20241017,150600,3206687750,23650,23700,23700,23650,159
20241017,150500,3202923550,23700,23650,23700,23650,273
20241017,150400,3196460250,23650,23700,23700,23650,271
20241017,150300,3190038150,23650,23700,23700,23650,13
20241017,150200,3189730150,23700,23650,23700,23650,825
20241017,150100,3170217000,23600,23600,23650,23600,62
20241017,150000,3168752300,23650,23550,23650,23550,201
20241017,145900,3164016100,23600,23600,23650,23550,914
20241017,145800,3142455350,23550,23550,23600,23550,103
20241017,145700,3140029100,23600,23600,23650,23550,1611
20241017,145600,3102053300,23550,23550,23600,23550,342
20241017,145500,3093997200,23550,23550,23600,23550,398
20241017,145400,3084622200,23600,23600,23600,23550,189
20241017,145300,3080170800,23600,23650,23650,23550,130
20241017,145200,3077100300,23650,23550,23650,23550,385
20241017,145100,3068023800,23600,23600,23650,23600,205
20241017,145000,3063183950,23600,23650,23650,23600,135
20241017,144900,3059996400,23600,23650,23650,23600,317
20241017,144800,3052500300,23700,23550,23750,23550,11649
20241017,144700,2777469100,23550,23600,23600,23550,494
20241017,144600,2765816950,23550,23550,23600,23550,363
20241017,144500,2757266500,23600,23600,23650,23550,1415
20241017,144400,2723862850,23600,23650,23650,23600,273
20241017,144300,2717418200,23600,23600,23650,23600,864
20241017,144200,2696999800,23600,23600,23600,23600,18
20241017,144100,2696575000,23600,23600,23700,23600,158
20241017,144000,2692844750,23600,23650,23650,23600,155
20241017,143900,2689182050,23650,23650,23700,23650,191
20241017,143800,2684660600,23650,23800,23800,23650,114
20241017,143700,2681961000,23750,23650,23750,23600,946
20241017,143600,2659528200,23600,23650,23700,23600,234
20241017,143500,2653995600,23650,23550,23650,23500,2408
20241017,143400,2597152300,23550,23550,23550,23500,1040
20241017,143300,2572710450,23500,23550,23600,23500,448
20241017,143200,2562166200,23500,23450,23550,23450,3858
20241017,143100,2471541250,23450,23450,23450,23450,105
20241017,143000,2469079000,23450,23450,23450,23450,104
20241017,142900,2466640200,23450,23500,23500,23450,222
20241017,142800,2461429950,23450,23500,23500,23450,129
20241017,142700,2458404800,23500,23450,23500,23450,170
20241017,142600,2454418200,23500,23450,23500,23450,201
20241017,142500,2449703700,23450,23450,23450,23450,19
20241017,142400,2449258150,23450,23450,23500,23450,122
20241017,142300,2446396950,23450,23450,23450,23450,206
20241017,142200,2441566250,23450,23450,23450,23450,84
20241017,142100,2439596450,23500,23450,23500,23450,202
20241017,142000,2434854600,23450,23450,23500,23450,204
20241017,141900,2430070500,23450,23450,23450,23450,31
20241017,141800,2429343550,23500,23450,23500,23450,237
20241017,141700,2423783650,23450,23450,23500,23450,53
20241017,141600,2422539450,23450,23450,23500,23450,83
20241017,141500,2420593050,23450,23450,23450,23450,327
20241017,141400,2412924900,23450,23450,23450,23450,17
20241017,141300,2412526250,23450,23450,23450,23450,196
20241017,141200,2407930050,23500,23450,23500,23450,303
20241017,141100,2400814800,23500,23450,23500,23450,491
20241017,141000,2389300750,23450,23450,23450,23450,231
20241017,140900,2383883800,23450,23450,23500,23450,124
20241017,140800,2380975700,23450,23450,23500,23450,94
20241017,140700,2378771350,23450,23450,23500,23450,224
20241017,140600,2373518500,23450,23450,23500,23450,117
20241017,140500,2370774800,23450,23500,23500,23450,283
20241017,140400,2364137950,23500,23450,23500,23450,128
20241017,140300,2361136150,23500,23450,23500,23450,175
20241017,140200,2357029200,23450,23500,23500,23450,3183
20241017,140100,2282387450,23450,23450,23450,23450,114
20241017,140000,2279714150,23500,23450,23500,23450,477
20241017,135900,2268523350,23450,23450,23450,23450,120
20241017,135800,2265709350,23450,23450,23450,23450,100
20241017,135700,2263364350,23500,23450,23500,23450,616
20241017,135600,2248918600,23450,23450,23500,23450,114
20241017,135500,2246244800,23450,23500,23500,23450,183
20241017,135400,2241953400,23450,23500,23500,23450,123
20241017,135300,2239063750,23450,23450,23450,23450,105
20241017,135200,2236601500,23450,23500,23500,23450,264
20241017,135100,2230410650,23450,23500,23500,23450,15
20241017,135000,2230058550,23500,23450,23500,23450,494
20241017,134900,2218471200,23500,23500,23500,23450,182
20241017,134800,2214199200,23500,23450,23500,23450,121
20241017,134700,2211356750,23450,23500,23500,23450,299
20241017,134600,2204343650,23450,23450,23500,23450,285
20241017,134500,2197650400,23500,23450,23500,23450,64
20241017,134400,2196146600,23450,23550,23550,23450,473
20241017,134300,2185035400,23550,23550,23550,23450,107
20241017,134200,2182521000,23500,23500,23550,23500,282
20241017,134100,2175893400,23500,23500,23550,23500,90
20241017,134000,2173778300,23550,23500,23550,23450,101
20241017,133900,2171405700,23550,23550,23550,23500,205
20241017,133800,2166587750,23550,23450,23550,23450,694
20241017,133700,2150287550,23500,23500,23500,23500,4
20241017,133600,2150193550,23450,23450,23450,23450,163
20241017,133500,2146371200,23450,23450,23450,23450,79
20241017,133400,2144518650,23450,23450,23500,23450,1288
20241017,133300,2114292550,23450,23400,23450,23400,182
20241017,133200,2110033450,23400,23400,23400,23400,94
20241017,133100,2107833850,23400,23400,23400,23400,88
20241017,133000,2105774650,23400,23450,23450,23400,114
20241017,132900,2103106900,23450,23400,23450,23400,173
20241017,132800,2099058300,23400,23400,23400,23400,1
20241017,132700,2099034900,23450,23450,23450,23400,78
20241017,132600,2097209600,23450,23400,23450,23400,182
20241017,132500,2092950500,23400,23400,23400,23400,63
20241017,132400,2091476300,23400,23400,23400,23400,80
20241017,132300,2089604300,23400,23400,23400,23400,178
20241017,132200,2085439100,23450,23450,23450,23450,4
20241017,132100,2085345300,23400,23400,23450,23400,167
20241017,132000,2081437400,23400,23400,23400,23400,76
20241017,131900,2079659000,23450,23450,23450,23450,11
20241017,131800,2079401050,23450,23400,23450,23400,177
20241017,131700,2075259200,23400,23400,23400,23400,0
20241017,131600,2075259200,23400,23400,23400,23400,212
20241017,131500,2070298400,23400,23450,23450,23400,90
20241017,131400,2068191750,23450,23400,23450,23400,15
20241017,131300,2067840650,23400,23450,23450,23400,166
20241017,131200,2063956200,23400,23400,23400,23400,176
20241017,131100,2059837800,23450,23400,23450,23400,89
20241017,131000,2057755150,23450,23450,23450,23450,78
20241017,130900,2055926050,23450,23450,23450,23450,81
20241017,130800,2054026600,23450,23450,23450,23450,88
20241017,130700,2051963000,23450,23500,23500,23450,78
20241017,130600,2050133850,23500,23500,23500,23500,77
20241017,130500,2048324350,23500,23500,23500,23500,729
20241017,130400,2031192850,23500,23450,23500,23450,84
20241017,130300,2029222700,23500,23450,23500,23400,364
20241017,130200,2020681300,23450,23450,23450,23450,104
20241017,130100,2018242500,23400,23450,23450,23400,306
20241017,130000,2011070650,23450,23400,23450,23400,166
20241017,125900,2007186150,23450,23400,23450,23400,23
20241017,125800,2006647800,23400,23450,23450,23400,370
20241017,125700,1997985100,23500,23450,23500,23450,57
20241017,125600,1996647450,23450,23450,23450,23450,55
20241017,125500,1995357700,23450,23500,23500,23450,245
20241017,125400,1989612400,23500,23450,23500,23450,36
20241017,125300,1988768100,23450,23400,23450,23400,316
20241017,125200,1981364700,23450,23400,23450,23400,175
20241017,125100,1977269150,23450,23450,23450,23400,62
20241017,125000,1975815300,23400,23450,23450,23400,266
20241017,124900,1969585850,23450,23450,23450,23400,82
20241017,124800,1967666750,23450,23450,23450,23450,146
20241017,124700,1964243050,23400,23450,23450,23400,194
20241017,124600,1959702000,23400,23450,23500,23400,494
20241017,124500,1948132500,23450,23450,23500,23450,193
20241017,124400,1943606600,23450,23450,23450,23450,2214
20241017,124300,1891688300,23450,23450,23450,23450,77
20241017,124200,1889882650,23450,23450,23500,23450,330
20241017,124100,1882143750,23500,23500,23500,23450,106
20241017,124000,1879656500,23450,23450,23450,23450,327
20241017,123900,1871988350,23450,23450,23550,23450,377
20241017,123800,1863141700,23500,23500,23500,23500,56
20241017,123700,1861825700,23550,23500,23550,23500,180
20241017,123600,1857595100,23500,23500,23500,23500,635
20241017,123500,1842672600,23500,23500,23500,23500,136
20241017,123400,1839476600,23500,23500,23550,23500,154
20241017,123300,1835857500,23500,23500,23500,23500,629
20241017,123200,1821076000,23500,23500,23550,23500,167
20241017,123100,1817151350,23500,23500,23500,23500,13
20241017,123000,1816845850,23500,23550,23550,23500,259
20241017,122900,1810752600,23500,23550,23550,23500,171
20241017,122800,1806733800,23500,23500,23500,23500,45
20241017,122700,1805676300,23500,23550,23550,23500,101
20241017,122600,1803301550,23500,23500,23550,23500,379
20241017,122500,1794384300,23550,23550,23550,23500,123
20241017,122400,1791493700,23500,23550,23550,23500,172
20241017,122300,1787451550,23500,23500,23500,23500,151
20241017,122200,1783903050,23500,23550,23550,23500,53
20241017,122100,1782657500,23500,23500,23550,23500,165
20241017,122000,1778779950,23500,23500,23550,23500,82
20241017,121900,1776852900,23500,23550,23550,23500,186
20241017,121800,1772479250,23500,23550,23550,23500,78
20241017,121700,1770646200,23550,23550,23550,23500,108
20241017,121600,1768105350,23600,23550,23600,23500,115
20241017,121500,1765401450,23550,23550,23550,23500,106
20241017,121400,1762909250,23500,23550,23550,23500,113
20241017,121300,1760250150,23550,23600,23600,23550,76
20241017,121200,1758460300,23600,23550,23600,23550,78
20241017,121100,1756623350,23600,23550,23600,23550,135
20241017,121000,1753444000,23600,23550,23600,23550,104
20241017,120900,1750994750,23550,23550,23550,23500,60
20241017,120800,1749583800,23600,23550,23600,23500,838
20241017,120700,1729856000,23500,23500,23500,23500,178
20241017,120600,1725673000,23500,23500,23550,23500,314
20241017,120500,1718293850,23550,23550,23550,23550,11
20241017,120400,1718034800,23500,23550,23550,23500,81
20241017,120300,1716131050,23550,23500,23600,23500,893
20241017,120200,1695102600,23550,23550,23550,23550,1
20241017,120100,1695079050,23550,23500,23550,23500,167
20241017,120000,1691154450,23550,23500,23550,23500,207
20241017,115900,1686286600,23550,23550,23550,23550,11
20241017,115800,1686027550,23550,23500,23550,23500,168
20241017,115700,1682079400,23500,23500,23500,23500,117
20241017,115600,1679329900,23550,23500,23550,23500,134
20241017,115500,1676176200,23500,23500,23550,23500,672
20241017,115400,1660383850,23500,23550,23550,23500,136
20241017,115300,1657183650,23500,23500,23500,23500,184
20241017,115200,1652859650,23550,23550,23550,23500,277
20241017,115100,1646338600,23500,23550,23550,23500,23
20241017,115000,1645797100,23500,23550,23550,23500,166
20241017,114900,1641896050,23500,23600,23600,23500,60
20241017,114800,1640485900,23550,23500,23550,23500,100
20241017,114700,1638135300,23500,23550,23550,23500,81
20241017,114600,1636231600,23550,23550,23550,23500,594
20241017,114500,1622246650,23500,23500,23500,23500,88
20241017,114400,1620178650,23500,23550,23550,23500,127
20241017,114300,1617193750,23500,23500,23500,23500,95
20241017,114200,1614961250,23500,23550,23550,23500,121
20241017,114100,1612116150,23550,23550,23550,23500,512
20241017,114000,1600064050,23550,23550,23550,23550,649
20241017,113900,1584780100,23550,23550,23550,23550,0
20241017,113800,1584780100,23550,23600,23600,23550,83
20241017,113700,1582825150,23550,23550,23550,23550,164
20241017,113600,1578962950,23550,23600,23600,23550,137
20241017,113500,1575736550,23600,23550,23600,23550,202
20241017,113400,1570979150,23600,23600,23600,23600,1
20241017,113300,1570955550,23550,23600,23600,23550,131
20241017,113200,1567867800,23600,23550,23600,23550,166
20241017,113100,1563958400,23550,23550,23550,23550,79
20241017,113000,1562097950,23550,23600,23600,23550,79
20241017,112900,1560237400,23600,23600,23600,23550,192
20241017,112800,1555714400,23600,23600,23600,23600,2
20241017,112700,1555667200,23550,23550,23600,23550,134
20241017,112600,1552511250,23650,23600,23650,23600,82
20241017,112500,1550575750,23550,23550,23550,23550,0
20241017,112400,1550575750,23550,23600,23600,23550,165
20241017,112300,1546686150,23550,23600,23600,23550,122
20241017,112200,1543809200,23600,23600,23600,23600,1069
20241017,112100,1518580800,23600,23650,23650,23600,144
20241017,112000,1515181650,23650,23650,23700,23650,65
20241017,111900,1513644350,23650,23600,23650,23600,148
20241017,111800,1510148550,23650,23600,23650,23600,76
20241017,111700,1508354900,23650,23600,23650,23600,157
20241017,111600,1504648050,23700,23600,23700,23600,606
20241017,111500,1490320850,23600,23650,23650,23600,80
20241017,111400,1488432650,23650,23650,23650,23600,97
20241017,111300,1486143000,23600,23650,23650,23600,135
20241017,111200,1482954100,23600,23600,23600,23600,76
20241017,111100,1481160500,23600,23650,23650,23600,109
20241017,111000,1478587050,23600,23650,23650,23600,83
20241017,110900,1476627950,23600,23650,23650,23600,165
20241017,110800,1472733900,23650,23650,23650,23650,52
20241017,110700,1471504100,23600,23600,23600,23600,327
20241017,110600,1463786900,23600,23600,23650,23600,1475
20241017,110500,1428967900,23600,23600,23600,23600,6
20241017,110400,1428826300,23550,23550,23600,23550,271
20241017,110300,1422443950,23600,23550,23600,23550,112
20241017,110200,1419806100,23550,23550,23600,23550,165
20241017,110100,1415920300,23550,23550,23550,23550,214
20241017,110000,1410880600,23550,23550,23550,23550,76
20241017,105900,1409090800,23600,23550,23600,23550,249
20241017,105800,1403226800,23500,23550,23550,23500,343
20241017,105700,1395157400,23550,23500,23550,23500,108
20241017,105600,1392618850,23500,23500,23500,23500,88
20241017,105500,1390550850,23500,23500,23550,23500,79
20241017,105400,1388694300,23500,23500,23500,23500,191
20241017,105300,1384205800,23500,23550,23600,23500,1237
20241017,105200,1355124400,23550,23600,23600,23550,474
20241017,105100,1343961400,23550,23550,23600,23550,1141
20241017,105000,1317087800,23550,23550,23600,23550,116
20241017,104900,1314355450,23550,23600,23600,23550,83
20241017,104800,1312400500,23600,23550,23600,23550,150
20241017,104700,1308865900,23600,23600,23600,23600,1073
20241017,104600,1283543100,23600,23600,23650,23600,1330
20241017,104500,1252154000,23600,23650,23650,23600,226
20241017,104400,1246813600,23650,23650,23650,23600,114
20241017,104300,1244122800,23650,23650,23650,23600,207
20241017,104200,1239235450,23650,23650,23650,23650,11
20241017,104100,1238975300,23600,23600,23600,23600,79
20241017,104000,1237110900,23600,23650,23650,23600,258
20241017,103900,1231015600,23650,23650,23650,23650,42
20241017,103800,1230022300,23650,23650,23700,23650,213
20241017,103700,1224984550,23650,23650,23650,23650,76
20241017,103600,1223187150,23650,23650,23650,23650,13
20241017,103500,1222879700,23650,23650,23700,23600,250
20241017,103400,1216973400,23650,23650,23650,23650,111
20241017,103300,1214348250,23650,23650,23650,23650,111
20241017,103200,1211723100,23650,23650,23700,23650,214
20241017,103100,1206657000,23600,23650,23650,23600,1159
20241017,103000,1179294450,23650,23650,23700,23650,171
20241017,102900,1175250000,23650,23600,23650,23600,263
20241017,102800,1169042650,23650,23650,23650,23650,57
20241017,102700,1167694600,23600,23650,23650,23600,138
20241017,102600,1164432950,23650,23650,23650,23600,534
20241017,102500,1151814000,23700,23700,23700,23700,122
20241017,102400,1148922600,23750,23650,23750,23650,211
20241017,102300,1143927000,23650,23650,23650,23650,175
20241017,102200,1139788250,23650,23650,23650,23650,171
20241017,102100,1135744100,23650,23650,23650,23600,410
20241017,102000,1126049400,23650,23650,23650,23650,421
20241017,101900,1116092750,23650,23700,23700,23650,2357
20241017,101800,1060341300,23700,23700,23700,23700,272
20241017,101700,1053894900,23700,23700,23700,23700,164
20241017,101600,1050008100,23750,23750,23750,23750,0
20241017,101500,1050008100,23750,23750,23750,23700,99
20241017,101400,1047660750,23750,23700,23750,23700,240
20241017,101300,1041966900,23800,23750,23800,23750,166
20241017,101200,1038024050,23700,23700,23700,23700,264
20241017,101100,1031767250,23700,23700,23700,23700,0
20241017,101000,1031767250,23700,23700,23700,23700,377
20241017,100900,1022832350,23700,23750,23750,23700,164
20241017,100800,1018942000,23750,23700,23750,23700,123
20241017,100700,1016025750,23750,23700,23750,23700,203
20241017,100600,1011212750,23700,23650,23750,23650,607
20241017,100500,996846400,23700,23700,23700,23650,294
20241017,100400,989879100,23700,23700,23700,23700,164
20241017,100300,985992300,23700,23750,23750,23700,299
20241017,100200,978901350,23750,23700,23750,23700,69
20241017,100100,977265650,23700,23750,23750,23700,797
20241017,100000,958348850,23800,23800,23800,23750,79
20241017,095900,956472500,23800,23750,23800,23750,151
20241017,095800,952883100,23750,23800,23800,23750,91
20241017,095700,950721100,23800,23750,23800,23750,136
20241017,095600,947490000,23750,23700,23750,23700,447
20241017,095500,936880650,23750,23750,23750,23700,128
20241017,095400,933843300,23750,23850,23850,23750,3861
20241017,095300,841993800,23900,23850,23900,23850,23
20241017,095200,841444700,23850,23850,23850,23800,8
20241017,095100,841253950,23850,23850,23850,23800,218
20241017,095000,836059050,23850,23850,23850,23800,718
20241017,094900,818935150,23850,23900,23900,23850,204
20241017,094800,814068650,23900,23850,23900,23850,202
20241017,094700,809250100,23850,23850,23850,23850,627
20241017,094600,794296150,23850,23850,23900,23850,2010
20241017,094500,746352550,23850,23900,23900,23850,161
20241017,094400,742509650,23900,23950,23950,23900,12
20241017,094300,742222400,23950,23950,23950,23900,883
20241017,094200,721118200,24000,24000,24000,24000,18
20241017,094100,720686200,24000,23950,24000,23950,237
20241017,094000,715009950,23950,23950,23950,23950,67
20241017,093900,713405300,23950,23950,23950,23950,21
20241017,093800,712902350,23950,23950,23950,23950,41
20241017,093700,711920400,23950,23950,23950,23950,0
20241017,093600,711920400,23950,23950,24000,23900,188
20241017,093500,707416700,24000,23950,24000,23950,205
20241017,093400,702506850,23950,23950,23950,23950,100
20241017,093300,700111850,23950,23950,24000,23900,855
20241017,093200,679653550,24000,24100,24100,24000,511
20241017,093100,667387900,24100,24050,24100,24050,172
20241017,093000,663251150,24100,24150,24150,24050,227
20241017,092900,657779050,24150,24100,24150,24100,641
20241017,092800,642330750,24150,24150,24150,24100,703
20241017,092700,625387350,24100,24100,24100,24100,403
20241017,092600,615675050,24100,24050,24100,24050,584
20241017,092500,601601200,24100,24100,24150,24100,532
20241017,092400,588779850,24050,24050,24100,24000,117
20241017,092300,585966450,24050,24050,24050,24000,675
20241017,092200,569732750,24050,24050,24100,24050,124
20241017,092100,566750500,24050,24100,24100,24050,187
20241017,092000,562253100,24050,24100,24100,24050,584
20241017,091900,548179250,24100,24050,24100,24050,2135
20241017,091800,496772850,24050,23950,24050,23950,522
20241017,091700,484248750,23950,23850,23950,23800,1845
20241017,091600,440173500,23800,23850,23850,23800,1408
20241017,091500,406644150,23850,23900,23900,23850,560
20241017,091400,393286400,23850,23900,23900,23850,270
20241017,091300,386834300,23850,23950,23950,23850,296
20241017,091200,379751000,23950,23950,23950,23950,19
20241017,091100,379295950,23950,23900,23950,23900,364
20241017,091000,370588750,23950,23850,23950,23850,936
20241017,090900,348212450,23900,23900,23950,23850,2801
20241017,090800,281279850,23950,23950,24000,23900,346
20241017,090700,272993500,23900,23950,24000,23900,920
20241017,090600,250971000,24000,24050,24050,23900,428
20241017,090500,240724750,24000,24000,24000,23950,4286
20241017,090400,137867300,23950,23950,24000,23900,217
20241017,090300,132671650,24000,24000,24100,24000,1329
20241017,090200,100732550,23900,23950,23950,23900,1420
20241017,090100,66776200,23950,24000,24000,23900,732
20241017,090000,49220150,23950,24000,24100,23950,2035