stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,194200,31383085500,27700,27700,27700,27700,21375
20231208,194100,31383085500,27700,27700,27700,27700,0
20231208,194000,31383085500,27700,27700,27700,27700,0
20231208,193900,31383085500,27700,27700,27700,27700,0
20231208,193800,31383085500,27700,27700,27700,27700,0
20231208,193700,31383085500,27700,27700,27700,27700,0
20231208,193600,31383085500,27700,27700,27700,27700,0
20231208,193500,31383085500,27700,27700,27700,27700,0
20231208,193400,31383085500,27700,27700,27700,27700,0
20231208,193300,31383085500,27700,27700,27700,27700,0
20231208,193200,31383085500,27700,27700,27700,27700,0
20231208,193100,31383085500,27700,27700,27700,27700,0
20231208,193000,31383085500,27700,27700,27700,27700,0
20231208,192900,31383085500,27700,27700,27700,27700,0
20231208,192800,31383085500,27700,27700,27700,27700,0
20231208,192700,31383085500,27700,27700,27700,27700,0
20231208,192600,31383085500,27700,27700,27700,27700,0
20231208,192500,31383085500,27700,27700,27700,27700,0
20231208,192400,31383085500,27700,27700,27700,27700,0
20231208,192300,31383085500,27700,27700,27700,27700,0
20231208,192200,31383085500,27700,27700,27700,27700,0
20231208,192100,31383085500,27700,27700,27700,27700,0
20231208,192000,31383085500,27700,27700,27700,27700,0
20231208,191900,31383085500,27700,27700,27700,27700,0
20231208,191800,31383085500,27700,27700,27700,27700,0
20231208,191700,31383085500,27700,27700,27700,27700,0
20231208,191600,31383085500,27700,27700,27700,27700,0
20231208,191500,31383085500,27700,27700,27700,27700,0
20231208,191400,31383085500,27700,27700,27700,27700,0
20231208,191300,31383085500,27700,27700,27700,27700,0
20231208,191200,31383085500,27700,27700,27700,27700,21375
20231208,191100,31383085500,27700,27700,27700,27700,0
20231208,191000,31383085500,27700,27700,27700,27700,0
20231208,190900,31383085500,27700,27700,27700,27700,0
20231208,190800,31383085500,27700,27700,27700,27700,0
20231208,190700,31383085500,27700,27700,27700,27700,0
20231208,190600,31383085500,27700,27700,27700,27700,0
20231208,190500,31383085500,27700,27700,27700,27700,0
20231208,190400,31383085500,27700,27700,27700,27700,0
20231208,190300,31383085500,27700,27700,27700,27700,0
20231208,190200,31383085500,27700,27700,27700,27700,0
20231208,190100,31383085500,27700,27700,27700,27700,0
20231208,190000,31383085500,27700,27700,27700,27700,0
20231208,185900,31383085500,27700,27700,27700,27700,0
20231208,185800,31383085500,27700,27700,27700,27700,0
20231208,185700,31383085500,27700,27700,27700,27700,0
20231208,185600,31383085500,27700,27700,27700,27700,0
20231208,185500,31383085500,27700,27700,27700,27700,0
20231208,185400,31383085500,27700,27700,27700,27700,0
20231208,185300,31383085500,27700,27700,27700,27700,0
20231208,185200,31383085500,27700,27700,27700,27700,0
20231208,185100,31383085500,27700,27700,27700,27700,0
20231208,185000,31383085500,27700,27700,27700,27700,0
20231208,184900,31383085500,27700,27700,27700,27700,0
20231208,184800,31383085500,27700,27700,27700,27700,0
20231208,184700,31383085500,27700,27700,27700,27700,0
20231208,184600,31383085500,27700,27700,27700,27700,0
20231208,184500,31383085500,27700,27700,27700,27700,0
20231208,184400,31383085500,27700,27700,27700,27700,0
20231208,184300,31383085500,27700,27700,27700,27700,0
20231208,184200,31383085500,27700,27700,27700,27700,21375
20231208,184100,31383085500,27700,27700,27700,27700,0
20231208,184000,31383085500,27700,27700,27700,27700,0
20231208,183900,31383085500,27700,27700,27700,27700,0
20231208,183800,31383085500,27700,27700,27700,27700,0
20231208,183700,31383085500,27700,27700,27700,27700,0
20231208,183600,31383085500,27700,27700,27700,27700,0
20231208,183500,31383085500,27700,27700,27700,27700,0
20231208,183400,31383085500,27700,27700,27700,27700,0
20231208,183300,31383085500,27700,27700,27700,27700,0
20231208,183200,31383085500,27700,27700,27700,27700,0
20231208,183100,31383085500,27700,27700,27700,27700,0
20231208,183000,31383085500,27700,27700,27700,27700,0
20231208,182900,31383085500,27700,27700,27700,27700,0
20231208,182800,31383085500,27700,27700,27700,27700,0
20231208,182700,31383085500,27700,27700,27700,27700,0
20231208,182600,31383085500,27700,27700,27700,27700,0
20231208,182500,31383085500,27700,27700,27700,27700,0
20231208,182400,31383085500,27700,27700,27700,27700,0
20231208,182300,31383085500,27700,27700,27700,27700,0
20231208,182200,31383085500,27700,27700,27700,27700,0
20231208,182100,31383085500,27700,27700,27700,27700,0
20231208,182000,31383085500,27700,27700,27700,27700,0
20231208,181900,31383085500,27700,27700,27700,27700,0
20231208,181800,31383085500,27700,27700,27700,27700,0
20231208,181700,31383085500,27700,27700,27700,27700,0
20231208,181600,31383085500,27700,27700,27700,27700,0
20231208,181500,31383085500,27700,27700,27700,27700,0
20231208,181400,31383085500,27700,27700,27700,27700,0
20231208,181300,31383085500,27700,27700,27700,27700,0
20231208,181200,31383085500,27700,27700,27700,27700,21375
20231208,181100,31383085500,27700,27700,27700,27700,0
20231208,181000,31383085500,27700,27700,27700,27700,0
20231208,180900,31383085500,27700,27700,27700,27700,0
20231208,180800,31383085500,27700,27700,27700,27700,0
20231208,180700,31383085500,27700,27700,27700,27700,0
20231208,180600,31383085500,27700,27700,27700,27700,0
20231208,180500,31383085500,27700,27700,27700,27700,0
20231208,180400,31383085500,27700,27700,27700,27700,0
20231208,180300,31383085500,27700,27700,27700,27700,0
20231208,180200,31383085500,27700,27700,27700,27700,0
20231208,180100,31383085500,27700,27700,27700,27700,0
20231208,180000,31383085500,27700,27700,27700,27700,0
20231208,175900,31383085500,27700,27700,27700,27700,0
20231208,175800,31383085500,27700,27700,27700,27700,0
20231208,175700,31383085500,27700,27700,27700,27700,0
20231208,175600,31383085500,27700,27700,27700,27700,0
20231208,175500,31383085500,27700,27700,27700,27700,0
20231208,175400,31383085500,27700,27700,27700,27700,0
20231208,175300,31383085500,27700,27700,27700,27700,0
20231208,175200,31383085500,27700,27700,27700,27700,0
20231208,175100,31383085500,27700,27700,27700,27700,0
20231208,175000,31383085500,27700,27700,27700,27700,0
20231208,174900,31383085500,27700,27700,27700,27700,0
20231208,174800,31383085500,27700,27700,27700,27700,0
20231208,174700,31383085500,27700,27700,27700,27700,0
20231208,174600,31383085500,27700,27700,27700,27700,0
20231208,174500,31383085500,27700,27700,27700,27700,0
20231208,174400,31383085500,27700,27700,27700,27700,0
20231208,174300,31383085500,27700,27700,27700,27700,0
20231208,174200,31383085500,27700,27700,27700,27700,21375
20231208,174100,31383085500,27700,27700,27700,27700,0
20231208,174000,31383085500,27700,27700,27700,27700,0
20231208,173900,31383085500,27700,27700,27700,27700,0
20231208,173800,31383085500,27700,27700,27700,27700,0
20231208,173700,31383085500,27700,27700,27700,27700,0
20231208,173600,31383085500,27700,27700,27700,27700,0
20231208,173500,31383085500,27700,27700,27700,27700,0
20231208,173400,31383085500,27700,27700,27700,27700,0
20231208,173300,31383085500,27700,27700,27700,27700,0
20231208,173200,31383085500,27700,27700,27700,27700,0
20231208,173100,31383085500,27700,27700,27700,27700,0
20231208,173000,31383085500,27700,27700,27700,27700,0
20231208,172900,31383085500,27700,27700,27700,27700,0
20231208,172800,31383085500,27700,27700,27700,27700,0
20231208,172700,31383085500,27700,27700,27700,27700,0
20231208,172600,31383085500,27700,27700,27700,27700,0
20231208,172500,31383085500,27700,27700,27700,27700,0
20231208,172400,31383085500,27700,27700,27700,27700,0
20231208,172300,31383085500,27700,27700,27700,27700,0
20231208,172200,31383085500,27700,27700,27700,27700,0
20231208,172100,31383085500,27700,27700,27700,27700,0
20231208,172000,31383085500,27700,27700,27700,27700,0
20231208,171900,31383085500,27700,27700,27700,27700,0
20231208,171800,31383085500,27700,27700,27700,27700,0
20231208,171700,31383085500,27700,27700,27700,27700,0
20231208,171600,31383085500,27700,27700,27700,27700,0
20231208,171500,31383085500,27700,27700,27700,27700,0
20231208,171400,31383085500,27700,27700,27700,27700,0
20231208,171300,31383085500,27700,27700,27700,27700,0
20231208,171200,31383085500,27700,27700,27700,27700,21375
20231208,171100,31383085500,27700,27700,27700,27700,0
20231208,171000,31383085500,27700,27700,27700,27700,0
20231208,170900,31383085500,27700,27700,27700,27700,0
20231208,170800,31383085500,27700,27700,27700,27700,0
20231208,170700,31383085500,27700,27700,27700,27700,0
20231208,170600,31383085500,27700,27700,27700,27700,0
20231208,170500,31383085500,27700,27700,27700,27700,0
20231208,170400,31383085500,27700,27700,27700,27700,0
20231208,170300,31383085500,27700,27700,27700,27700,0
20231208,170200,31383085500,27700,27700,27700,27700,0
20231208,170100,31383085500,27700,27700,27700,27700,0
20231208,170000,31383085500,27700,27700,27700,27700,0
20231208,165900,31383085500,27700,27700,27700,27700,0
20231208,165800,31383085500,27700,27700,27700,27700,0
20231208,165700,31383085500,27700,27700,27700,27700,0
20231208,165600,31383085500,27700,27700,27700,27700,0
20231208,165500,31383085500,27700,27700,27700,27700,0
20231208,165400,31383085500,27700,27700,27700,27700,0
20231208,165300,31383085500,27700,27700,27700,27700,0
20231208,165200,31383085500,27700,27700,27700,27700,0
20231208,165100,31383085500,27700,27700,27700,27700,0
20231208,165000,31383085500,27700,27700,27700,27700,0
20231208,164900,31383085500,27700,27700,27700,27700,0
20231208,164800,31383085500,27700,27700,27700,27700,0
20231208,164700,31383085500,27700,27700,27700,27700,0
20231208,164600,31383085500,27700,27700,27700,27700,0
20231208,164500,31383085500,27700,27700,27700,27700,0
20231208,164400,31383085500,27700,27700,27700,27700,0
20231208,164300,31383085500,27700,27700,27700,27700,0
20231208,164200,31383085500,27700,27700,27700,27700,21375
20231208,164100,31383085500,27700,27700,27700,27700,0
20231208,164000,31383085500,27700,27700,27700,27700,0
20231208,163900,31383085500,27700,27700,27700,27700,0
20231208,163800,31383085500,27700,27700,27700,27700,0
20231208,163700,31383085500,27700,27700,27700,27700,0
20231208,163600,31383085500,27700,27700,27700,27700,0
20231208,163500,31383085500,27700,27700,27700,27700,0
20231208,163400,31383085500,27700,27700,27700,27700,0
20231208,163300,31383085500,27700,27700,27700,27700,0
20231208,163200,31383085500,27700,27700,27700,27700,0
20231208,163100,31383085500,27700,27700,27700,27700,0
20231208,163000,31383085500,27700,27700,27700,27700,0
20231208,162900,31383085500,27700,27700,27700,27700,0
20231208,162800,31383085500,27700,27700,27700,27700,0
20231208,162700,31383085500,27700,27700,27700,27700,0
20231208,162600,31383085500,27700,27700,27700,27700,0
20231208,162500,31383085500,27700,27700,27700,27700,0
20231208,162400,31383085500,27700,27700,27700,27700,0
20231208,162300,31383085500,27700,27700,27700,27700,0
20231208,162200,31383085500,27700,27700,27700,27700,0
20231208,162100,31383085500,27700,27700,27700,27700,0
20231208,162000,31383085500,27700,27700,27700,27700,0
20231208,161900,31383085500,27700,27700,27700,27700,0
20231208,161800,31383085500,27700,27700,27700,27700,0
20231208,161700,31383085500,27700,27700,27700,27700,0
20231208,161600,31383085500,27700,27700,27700,27700,0
20231208,161500,31383085500,27700,27700,27700,27700,0
20231208,161400,31383085500,27700,27700,27700,27700,0
20231208,161300,31383085500,27700,27700,27700,27700,0
20231208,161200,31383085500,27700,27700,27700,27700,21375
20231208,161100,31383085500,27700,27700,27700,27700,0
20231208,161000,31383085500,27700,27700,27700,27700,0
20231208,160900,31383085500,27700,27700,27700,27700,0
20231208,160800,31383085500,27700,27700,27700,27700,0
20231208,160700,31383085500,27700,27700,27700,27700,0
20231208,160600,31383085500,27700,27700,27700,27700,0
20231208,160500,31383085500,27700,27700,27700,27700,0
20231208,160400,31383085500,27700,27700,27700,27700,0
20231208,160300,31383085500,27700,27700,27700,27700,0
20231208,160200,31383085500,27700,27700,27700,27700,0
20231208,160100,31383085500,27700,27700,27700,27700,0
20231208,160000,31383085500,27700,27700,27700,27700,0
20231208,155900,31383085500,27700,27700,27700,27700,0
20231208,155800,31383085500,27700,27700,27700,27700,0
20231208,155700,31383085500,27700,27700,27700,27700,0
20231208,155600,31383085500,27700,27700,27700,27700,0
20231208,155500,31383085500,27700,27700,27700,27700,0
20231208,155400,31383085500,27700,27700,27700,27700,0
20231208,155300,31383085500,27700,27700,27700,27700,0
20231208,155200,31383085500,27700,27700,27700,27700,0
20231208,155100,31383085500,27700,27700,27700,27700,0
20231208,155000,31383085500,27700,27700,27700,27700,0
20231208,154900,31383085500,27700,27700,27700,27700,0
20231208,154800,31383085500,27700,27700,27700,27700,0
20231208,154700,31383085500,27700,27700,27700,27700,0
20231208,154600,31383085500,27700,27700,27700,27700,0
20231208,154500,31383085500,27700,27700,27700,27700,0
20231208,154400,31383085500,27700,27700,27700,27700,0
20231208,154300,31383085500,27700,27700,27700,27700,0
20231208,154200,31383085500,27700,27700,27700,27700,21375
20231208,154100,31383085500,27700,27700,27700,27700,0
20231208,154000,31383085500,27700,27700,27700,27700,0
20231208,153900,31383085500,27700,27700,27700,27700,0
20231208,153800,31383085500,27700,27700,27700,27700,0
20231208,153700,31383085500,27700,27700,27700,27700,0
20231208,153600,31383085500,27700,27700,27700,27700,0
20231208,153500,31383085500,27700,27700,27700,27700,0
20231208,153400,31383085500,27700,27700,27700,27700,0
20231208,153300,31383085500,27700,27700,27700,27700,0
20231208,153200,31383085500,27700,27700,27700,27700,0
20231208,153100,31383085500,27700,27700,27700,27700,0
20231208,153000,31383085500,27700,27700,27700,27700,21375
20231208,152900,30790998000,27700,27700,27700,27700,0
20231208,152800,30790998000,27700,27700,27700,27700,0
20231208,152700,30790998000,27700,27700,27700,27700,0
20231208,152600,30790998000,27700,27700,27700,27700,0
20231208,152500,30790998000,27700,27700,27700,27700,0
20231208,152400,30790998000,27700,27700,27700,27700,0
20231208,152300,30790998000,27700,27700,27700,27700,0
20231208,152200,30790998000,27700,27700,27700,27700,0
20231208,152100,30790998000,27700,27700,27700,27700,0
20231208,152000,30790998000,27700,27700,27700,27700,0
20231208,151900,30790998000,27700,27700,27750,27650,5569
20231208,151800,30636906750,27700,27750,27750,27650,4618
20231208,151700,30508949200,27700,27700,27750,27700,4036
20231208,151600,30397145800,27700,27700,27750,27700,2804
20231208,151500,30319450600,27750,27700,27750,27700,276
20231208,151400,30311793650,27750,27750,27750,27700,865
20231208,151300,30287795800,27750,27750,27750,27700,1242
20231208,151200,30253365500,27700,27700,27750,27700,965
20231208,151100,30226599600,27700,27700,27750,27650,17276
20231208,151000,29747317800,27650,27650,27700,27650,7545
20231208,150900,29538341650,27650,27650,27700,27650,699
20231208,150800,29518993100,27650,27650,27700,27650,2100
20231208,150700,29460903000,27650,27650,27700,27650,486
20231208,150600,29447463100,27650,27700,27700,27650,2296
20231208,150500,29383957100,27700,27700,27750,27650,5969
20231208,150400,29218608500,27650,27650,27700,27600,4054
20231208,150300,29106447650,27650,27600,27650,27600,1776
20231208,150200,29057344650,27600,27600,27650,27600,1056
20231208,150100,29028164100,27650,27600,27650,27600,1022
20231208,150000,28999949500,27600,27650,27650,27600,1353
20231208,145900,28962564000,27600,27650,27650,27600,1272
20231208,145800,28927428150,27600,27650,27650,27600,2116
20231208,145700,28868960700,27600,27600,27650,27600,1534
20231208,145600,28826602450,27650,27600,27700,27600,1923
20231208,145500,28773436150,27600,27650,27700,27600,6289
20231208,145400,28599525400,27650,27700,27700,27650,1044
20231208,145300,28570639300,27700,27700,27700,27650,1016
20231208,145200,28542512750,27700,27650,27700,27650,1696
20231208,145100,28495546450,27700,27700,27750,27650,1793
20231208,145000,28445890200,27700,27650,27750,27650,4573
20231208,144900,28319202150,27700,27650,27700,27650,3396
20231208,144800,28225150600,27650,27650,27700,27650,4012
20231208,144700,28114046950,27650,27700,27700,27650,2480
20231208,144600,28045435200,27700,27700,27700,27650,782
20231208,144500,28023782200,27700,27700,27700,27650,1255
20231208,144400,27989079400,27750,27700,27750,27650,5612
20231208,144300,27833625500,27700,27700,27750,27700,423
20231208,144200,27821901000,27700,27700,27750,27700,1834
20231208,144100,27771049900,27700,27700,27750,27700,1520
20231208,144000,27728921500,27750,27700,27750,27700,1960
20231208,143900,27674590500,27700,27700,27750,27700,2368
20231208,143800,27608967100,27700,27750,27750,27700,479
20231208,143700,27595682600,27750,27700,27750,27700,6519
20231208,143600,27415095750,27700,27700,27750,27700,869
20231208,143500,27391013250,27750,27700,27750,27700,1053
20231208,143400,27361806150,27700,27700,27750,27700,773
20231208,143300,27340360700,27700,27700,27750,27700,505
20231208,143200,27326356600,27700,27700,27750,27700,1467
20231208,143100,27285663550,27700,27700,27750,27700,624
20231208,143000,27268365500,27750,27700,27750,27700,1471
20231208,142900,27227568800,27700,27700,27750,27700,568
20231208,142800,27211827550,27700,27700,27750,27700,755
20231208,142700,27190893750,27700,27700,27750,27700,535
20231208,142600,27176063850,27750,27700,27750,27700,1098
20231208,142500,27145627600,27750,27700,27750,27700,1824
20231208,142400,27095033750,27750,27700,27750,27700,643
20231208,142300,27077215100,27750,27650,27750,27650,1151
20231208,142200,27045329850,27650,27650,27700,27650,692
20231208,142100,27026170650,27700,27700,27700,27650,1135
20231208,142000,26994741300,27700,27650,27700,27650,1689
20231208,141900,26947975650,27650,27600,27700,27600,429
20231208,141800,26936115350,27600,27700,27750,27600,4563
20231208,141700,26809913600,27700,27700,27700,27650,1414
20231208,141600,26770748350,27700,27700,27750,27650,4387
20231208,141500,26649225200,27750,27750,27750,27700,772
20231208,141400,26627815850,27750,27700,27750,27700,2685
20231208,141300,26553428000,27700,27700,27750,27700,1393
20231208,141200,26514790000,27700,27700,27750,27700,472
20231208,141100,26501711550,27700,27750,27750,27700,328
20231208,141000,26492620450,27750,27700,27750,27650,1989
20231208,140900,26437525800,27700,27700,27750,27650,1798
20231208,140800,26387722650,27700,27700,27750,27700,743
20231208,140700,26367123000,27700,27700,27750,27700,663
20231208,140600,26348757850,27700,27700,27800,27700,3949
20231208,140500,26239167900,27700,27750,27750,27700,832
20231208,140400,26216120000,27750,27700,27750,27700,703
20231208,140300,26196632850,27700,27700,27750,27650,2240
20231208,140200,26134554550,27700,27650,27700,27650,759
20231208,140100,26113556400,27650,27650,27700,27650,517
20231208,140000,26099259450,27700,27650,27700,27650,1795
20231208,135900,26049624050,27650,27700,27700,27650,981
20231208,135800,26022451000,27700,27700,27750,27650,2046
20231208,135700,25965782850,27700,27750,27800,27700,1844
20231208,135600,25914613450,27750,27700,27750,27700,2796
20231208,135500,25837038200,27700,27750,27800,27700,1518
20231208,135400,25794932450,27750,27800,27800,27700,2988
20231208,135300,25711994150,27750,27800,27800,27750,3337
20231208,135200,25619307150,27750,27700,27800,27700,13156
20231208,135100,25254493750,27700,27650,27700,27650,839
20231208,135000,25231290400,27650,27700,27700,27650,941
20231208,134900,25205263100,27700,27650,27700,27650,3283
20231208,134800,25114487400,27650,27600,27650,27600,2508
20231208,134700,25045143100,27650,27650,27650,27600,2955
20231208,134600,24963442250,27650,27600,27650,27600,2690
20231208,134500,24889070400,27600,27600,27650,27600,366
20231208,134400,24878967600,27600,27600,27650,27600,1723
20231208,134300,24831409900,27600,27650,27650,27550,1761
20231208,134200,24782742600,27600,27550,27650,27550,1690
20231208,134100,24736092050,27600,27500,27600,27500,667
20231208,134000,24717716500,27550,27550,27600,27550,621
20231208,133900,24700606050,27550,27550,27600,27550,1074
20231208,133800,24671017250,27550,27600,27600,27550,858
20231208,133700,24647342600,27600,27600,27600,27550,545
20231208,133600,24632324400,27550,27550,27600,27500,3463
20231208,133500,24536916400,27600,27600,27600,27550,111
20231208,133400,24533855300,27600,27550,27600,27550,357
20231208,133300,24524003200,27550,27600,27600,27550,369
20231208,133200,24513834200,27550,27600,27650,27550,1589
20231208,133100,24469979400,27600,27650,27650,27600,956
20231208,133000,24443593500,27600,27650,27650,27600,1140
20231208,132900,24412113500,27600,27600,27650,27600,198
20231208,132800,24406648600,27600,27550,27650,27550,2964
20231208,132700,24324841650,27550,27600,27600,27550,302
20231208,132600,24316509850,27550,27550,27600,27550,692
20231208,132500,24297421300,27550,27550,27600,27550,981
20231208,132400,24270350400,27550,27550,27600,27550,1166
20231208,132300,24238219350,27550,27600,27600,27550,1249
20231208,132200,24203772300,27600,27550,27600,27550,814
20231208,132100,24181335650,27550,27500,27600,27500,864
20231208,132000,24157533700,27550,27550,27550,27500,460
20231208,131900,24144872300,27500,27500,27550,27500,3235
20231208,131800,24055762750,27550,27500,27550,27500,811
20231208,131700,24033449500,27500,27500,27500,27500,99
20231208,131600,24030727000,27500,27450,27550,27450,3254
20231208,131500,23941221250,27550,27500,27550,27500,287
20231208,131400,23933327800,27500,27550,27550,27500,2264
20231208,131300,23871058450,27500,27550,27550,27450,4662
20231208,131200,23742640200,27600,27550,27600,27550,1559
20231208,131100,23699638700,27550,27550,27600,27550,2459
20231208,131000,23631881650,27550,27550,27600,27550,565
20231208,130900,23616307650,27550,27500,27550,27500,4597
20231208,130800,23489719100,27550,27500,27550,27500,140
20231208,130700,23485866250,27500,27500,27500,27450,2836
20231208,130600,23407877000,27500,27450,27500,27450,223
20231208,130500,23401751000,27450,27450,27450,27450,100
20231208,130400,23399006000,27400,27400,27450,27400,1660
20231208,130300,23353443750,27400,27400,27450,27350,1445
20231208,130200,23313821050,27400,27400,27450,27400,930
20231208,130100,23288334700,27400,27400,27400,27350,1817
20231208,130000,23238550650,27400,27400,27400,27350,464
20231208,125900,23225845200,27350,27350,27350,27350,148
20231208,125800,23221797400,27350,27400,27400,27350,679
20231208,125700,23203218250,27350,27350,27400,27350,77
20231208,125600,23201112050,27350,27350,27400,27350,934
20231208,125500,23175564750,27350,27400,27400,27350,161
20231208,125400,23171153950,27400,27400,27400,27350,313
20231208,125300,23162584100,27350,27400,27400,27350,170
20231208,125200,23157927350,27400,27350,27400,27350,170
20231208,125100,23153273100,27350,27350,27400,27350,223
20231208,125000,23147164950,27350,27350,27400,27350,292
20231208,124900,23139168400,27350,27350,27400,27350,1266
20231208,124800,23104486100,27400,27350,27400,27350,365
20231208,124700,23094486400,27350,27400,27400,27350,282
20231208,124600,23086773100,27400,27400,27450,27350,2214
20231208,124500,23026109850,27400,27400,27400,27400,214
20231208,124400,23020246250,27400,27400,27450,27400,255
20231208,124300,23013254200,27400,27450,27450,27400,160
20231208,124200,23008864200,27400,27400,27450,27400,293
20231208,124100,23000832650,27400,27400,27450,27400,1400
20231208,124000,22962472600,27400,27400,27450,27350,1234
20231208,123900,22928663000,27400,27400,27450,27400,4882
20231208,123800,22794885500,27450,27400,27450,27400,330
20231208,123700,22785836800,27400,27450,27450,27400,158
20231208,123600,22781505050,27450,27450,27450,27400,108
20231208,123500,22778541450,27400,27450,27450,27400,338
20231208,123400,22769271600,27450,27450,27450,27400,1142
20231208,123300,22737926350,27400,27450,27450,27400,191
20231208,123200,22732687450,27450,27450,27500,27400,248
20231208,123100,22725885800,27450,27500,27500,27450,401
20231208,123000,22714874400,27450,27450,27450,27450,2081
20231208,122900,22657750950,27450,27500,27500,27450,650
20231208,122800,22639896800,27450,27500,27550,27450,2698
20231208,122700,22565701900,27500,27550,27550,27500,481
20231208,122600,22552451600,27550,27500,27550,27500,247
20231208,122500,22545649650,27500,27550,27550,27500,1564
20231208,122400,22502592900,27500,27550,27550,27500,383
20231208,122300,22492042000,27550,27550,27550,27500,1641
20231208,122200,22446853150,27550,27550,27550,27500,288
20231208,122100,22438919150,27500,27500,27550,27500,866
20231208,122000,22415099500,27500,27550,27550,27500,884
20231208,121900,22390745650,27550,27550,27550,27500,639
20231208,121800,22373159650,27550,27550,27600,27500,5019
20231208,121700,22234886750,27550,27500,27550,27500,2514
20231208,121600,22165633800,27500,27450,27500,27450,6419
20231208,121500,21989244100,27450,27450,27450,27400,271
20231208,121400,21981807000,27400,27450,27450,27400,478
20231208,121300,21968696950,27400,27450,27450,27400,532
20231208,121200,21954102950,27450,27400,27450,27400,205
20231208,121100,21948480600,27400,27450,27450,27400,962
20231208,121000,21922118250,27400,27400,27450,27400,538
20231208,120900,21907377000,27400,27450,27450,27400,140
20231208,120800,21903536900,27400,27400,27450,27400,301
20231208,120700,21895285400,27400,27400,27450,27400,280
20231208,120600,21887606900,27400,27400,27450,27400,1046
20231208,120500,21858946450,27400,27400,27450,27400,220
20231208,120400,21852912850,27400,27400,27450,27400,266
20231208,120300,21845617200,27450,27450,27500,27400,4834
20231208,120200,21712933100,27400,27400,27450,27400,262
20231208,120100,21705742900,27400,27400,27450,27400,351
20231208,120000,21696109800,27400,27400,27450,27400,969
20231208,115900,21669559050,27400,27450,27450,27400,1723
20231208,115800,21622284750,27450,27450,27450,27400,870
20231208,115700,21598411350,27450,27400,27450,27400,374
20231208,115600,21588151900,27400,27400,27400,27400,240
20231208,115500,21581575900,27400,27400,27450,27400,287
20231208,115400,21573700800,27400,27450,27500,27400,2326
20231208,115300,21509850650,27450,27400,27500,27400,185
20231208,115200,21504772050,27400,27400,27500,27400,1254
20231208,115100,21470345700,27450,27450,27500,27400,4658
20231208,115000,21342429300,27500,27450,27500,27450,146
20231208,114900,21338420600,27450,27450,27500,27450,90
20231208,114800,21335948100,27450,27450,27500,27450,63
20231208,114700,21334217450,27450,27450,27500,27450,128
20231208,114600,21330699150,27450,27500,27500,27450,109
20231208,114500,21327705200,27450,27450,27500,27450,1011
20231208,114400,21299928750,27450,27450,27500,27450,917
20231208,114300,21274716850,27450,27500,27500,27450,932
20231208,114200,21249087300,27450,27450,27500,27400,2493
20231208,114100,21180542600,27450,27400,27500,27400,3154
20231208,114000,21093968500,27450,27400,27500,27400,6081
20231208,113900,20927046650,27400,27400,27450,27400,1502
20231208,113800,20885817550,27400,27450,27450,27400,600
20231208,113700,20869349800,27450,27450,27450,27400,1149
20231208,113600,20837814600,27400,27400,27450,27400,335
20231208,113500,20828628750,27450,27400,27450,27400,272
20231208,113400,20821166000,27400,27450,27450,27400,350
20231208,113300,20811573400,27400,27450,27450,27400,350
20231208,113200,20801975750,27450,27400,27450,27400,546
20231208,113100,20787013800,27400,27450,27450,27400,230
20231208,113000,20780706150,27450,27400,27450,27400,139
20231208,112900,20776892500,27400,27400,27450,27400,391
20231208,112800,20766168750,27400,27400,27450,27400,182
20231208,112700,20761181900,27400,27350,27450,27350,1460
20231208,112600,20721175150,27350,27350,27400,27350,77
20231208,112500,20719069150,27350,27350,27400,27350,954
20231208,112400,20692974200,27350,27350,27400,27350,352
20231208,112300,20683336350,27350,27400,27400,27350,411
20231208,112200,20672076900,27400,27350,27400,27350,1242
20231208,112100,20638105100,27350,27350,27400,27350,587
20231208,112000,20622043850,27350,27400,27400,27350,268
20231208,111900,20614712250,27400,27350,27400,27350,851
20231208,111800,20591423300,27350,27400,27400,27350,1023
20231208,111700,20563438350,27350,27400,27400,27350,890
20231208,111600,20539068300,27400,27400,27400,27350,178
20231208,111500,20534192500,27350,27350,27350,27300,1146
20231208,111400,20502857400,27350,27350,27400,27300,825
20231208,111300,20480317700,27350,27350,27350,27300,1195
20231208,111200,20447663600,27350,27350,27350,27300,891
20231208,111100,20423298600,27350,27350,27350,27300,492
20231208,111000,20409852350,27300,27400,27450,27300,1607
20231208,110900,20365910650,27400,27350,27400,27350,3033
20231208,110800,20282913600,27400,27350,27400,27350,923
20231208,110700,20257666550,27350,27400,27450,27350,1125
20231208,110600,20226842400,27400,27450,27450,27400,441
20231208,110500,20214743700,27400,27400,27450,27400,390
20231208,110400,20204052300,27400,27400,27450,27400,496
20231208,110300,20190461650,27400,27400,27400,27350,626
20231208,110200,20173321950,27400,27400,27400,27350,1059
20231208,110100,20144335150,27400,27350,27400,27350,644
20231208,110000,20126716700,27350,27350,27350,27350,3763
20231208,105900,20023798650,27350,27400,27450,27350,1947
20231208,105800,19970426400,27400,27350,27400,27350,433
20231208,105700,19958574200,27350,27400,27400,27350,1512
20231208,105600,19917163650,27350,27350,27350,27350,317
20231208,105500,19908493700,27350,27350,27400,27350,4644
20231208,105400,19781470650,27350,27400,27400,27350,760
20231208,105300,19760667450,27400,27400,27400,27350,790
20231208,105200,19739043200,27400,27400,27450,27350,2585
20231208,105100,19668276350,27400,27400,27450,27400,467
20231208,105000,19655476500,27400,27450,27450,27400,480
20231208,104900,19642322800,27450,27400,27450,27350,1782
20231208,104800,19593492600,27400,27400,27450,27400,1078
20231208,104700,19563934800,27400,27500,27500,27400,1481
20231208,104600,19523310750,27450,27400,27500,27400,920
20231208,104500,19498083300,27500,27500,27550,27350,16251
20231208,104400,19052932650,27500,27550,27550,27500,5300
20231208,104300,18907145600,27550,27500,27550,27500,1290
20231208,104200,18871614900,27500,27500,27550,27500,490
20231208,104100,18858135650,27550,27550,27550,27500,518
20231208,104000,18843869100,27500,27500,27600,27500,742
20231208,103900,18823431300,27550,27550,27600,27550,3112
20231208,103800,18737690900,27600,27600,27600,27550,2427
20231208,103700,18670819150,27550,27550,27600,27550,341
20231208,103600,18661422700,27550,27600,27600,27550,1135
20231208,103500,18630148000,27550,27550,27600,27550,527
20231208,103400,18615625400,27600,27550,27600,27500,6617
20231208,103300,18433350000,27600,27600,27650,27550,2186
20231208,103200,18373052800,27650,27700,27700,27600,6395
20231208,103100,18196385000,27700,27650,27700,27650,1645
20231208,103000,18150846150,27650,27700,27700,27650,614
20231208,102900,18133856350,27650,27600,27650,27550,995
20231208,102800,18106369850,27600,27550,27600,27550,956
20231208,102700,18079986000,27550,27600,27600,27550,4076
20231208,102600,17967673450,27600,27650,27650,27550,4064
20231208,102500,17855502150,27650,27650,27650,27600,2544
20231208,102400,17785163250,27650,27600,27650,27600,1604
20231208,102300,17740870800,27650,27700,27700,27600,1248
20231208,102200,17706386100,27700,27700,27700,27650,2343
20231208,102100,17641594500,27700,27750,27750,27650,8120
20231208,102000,17416800900,27700,27700,27750,27700,448
20231208,101900,17404382600,27750,27800,27800,27700,7073
20231208,101800,17208102550,27800,27850,27850,27750,9226
20231208,101700,16951587100,27850,27750,27850,27750,3957
20231208,101600,16841604450,27800,27800,27800,27750,2868
20231208,101500,16761899500,27800,27850,27850,27750,5254
20231208,101400,16615818900,27800,27850,27850,27800,1599
20231208,101300,16571298150,27850,27800,27850,27750,3050
20231208,101200,16486492300,27800,27750,27850,27700,22465
20231208,101100,15862212450,27700,27650,27750,27650,14639
20231208,101000,15456799450,27650,27700,27700,27650,588
20231208,100900,15440535600,27650,27700,27700,27650,1411
20231208,100800,15401504350,27700,27700,27700,27650,1876
20231208,100700,15349556150,27650,27700,27700,27650,3816
20231208,100600,15243893100,27700,27700,27700,27650,1434
20231208,100500,15204220650,27650,27700,27700,27650,664
20231208,100400,15185844550,27700,27650,27700,27650,851
20231208,100300,15162276800,27700,27650,27700,27650,1445
20231208,100200,15122305900,27650,27700,27700,27600,2678
20231208,100100,15048246100,27700,27650,27700,27600,1803
20231208,100000,14998389600,27650,27650,27650,27600,3996
20231208,095900,14887934850,27650,27600,27650,27600,693
20231208,095800,14868787200,27650,27600,27650,27600,247
20231208,095700,14861961950,27650,27650,27700,27600,2502
20231208,095600,14792796000,27650,27700,27700,27650,2089
20231208,095500,14734990950,27700,27650,27700,27600,977
20231208,095400,14707970950,27650,27600,27700,27600,4010
20231208,095300,14597101550,27650,27550,27650,27500,11819
20231208,095200,14270766450,27500,27500,27550,27500,587
20231208,095100,14254619050,27550,27550,27550,27500,2153
20231208,095000,14195399400,27550,27550,27550,27450,4578
20231208,094900,14069494850,27550,27550,27600,27500,708
20231208,094800,14050006700,27550,27550,27600,27500,822
20231208,094700,14027363350,27500,27550,27600,27500,2808
20231208,094600,13950000800,27600,27600,27600,27550,1325
20231208,094500,13913435600,27600,27600,27650,27550,5651
20231208,094400,13757479000,27650,27600,27650,27600,1286
20231208,094300,13721925600,27650,27600,27650,27600,2271
20231208,094200,13659226950,27600,27550,27600,27550,4399
20231208,094100,13537851900,27550,27550,27600,27550,1090
20231208,094000,13507819700,27550,27550,27600,27550,758
20231208,093900,13486929800,27550,27600,27600,27550,3708
20231208,093800,13384756100,27600,27600,27600,27550,228
20231208,093700,13378471300,27550,27550,27600,27450,14331
20231208,093600,12984685950,27550,27600,27600,27550,2468
20231208,093500,12916638050,27600,27600,27650,27550,1277
20231208,093400,12881396500,27600,27650,27650,27550,5905
20231208,093300,12718379250,27650,27650,27700,27600,3164
20231208,093200,12630888400,27650,27650,27700,27600,5897
20231208,093100,12467860900,27650,27600,27650,27600,7394
20231208,093000,12263493750,27600,27600,27600,27550,1855
20231208,092900,12212296850,27600,27600,27650,27550,6295
20231208,092800,12038661850,27600,27600,27600,27550,3304
20231208,092700,11947472700,27600,27500,27600,27500,5346
20231208,092600,11800127300,27550,27400,27550,27400,6823
20231208,092500,11612711650,27450,27400,27500,27350,8521
20231208,092400,11379189850,27400,27400,27400,27350,3928
20231208,092300,11271744550,27350,27350,27400,27350,5987
20231208,092200,11107989450,27350,27300,27350,27300,4568
20231208,092100,10983077600,27350,27450,27500,27300,23295
20231208,092000,10344865250,27500,27500,27550,27450,5409
20231208,091900,10196160950,27450,27500,27550,27450,5316
20231208,091800,10049972150,27500,27550,27600,27500,6771
20231208,091700,9863611900,27550,27500,27600,27500,7274
20231208,091600,9663317750,27500,27550,27550,27500,7423
20231208,091500,9459159900,27550,27500,27550,27500,3964
20231208,091400,9350093450,27500,27600,27600,27500,6523
20231208,091300,9170448900,27600,27600,27600,27550,2218
20231208,091200,9109304850,27600,27600,27600,27500,14347
20231208,091100,8714058500,27550,27600,27600,27550,4642
20231208,091000,8585965900,27600,27600,27650,27550,4864
20231208,090900,8451721800,27600,27600,27600,27550,7315
20231208,090800,8249949900,27550,27700,27700,27550,11707
20231208,090700,7926713550,27700,27750,27800,27700,8155
20231208,090600,7700601400,27750,27650,27800,27650,8733
20231208,090500,7458449850,27650,27700,27750,27550,24726
20231208,090400,6774746750,27700,27750,27800,27700,8452
20231208,090300,6540180250,27750,27900,27900,27750,16292
20231208,090200,6086791250,27900,27750,27950,27700,23859
20231208,090100,5422325650,27750,27850,28000,27600,54202
20231208,090000,3913045100,27900,27900,28000,27800,140213