stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201400,3572829150,21900,21900,21900,21900,2685
20230630,201300,3572829150,21900,21900,21900,21900,0
20230630,201200,3572829150,21900,21900,21900,21900,0
20230630,201100,3572829150,21900,21900,21900,21900,0
20230630,201000,3572829150,21900,21900,21900,21900,0
20230630,200900,3572829150,21900,21900,21900,21900,0
20230630,200800,3572829150,21900,21900,21900,21900,0
20230630,200700,3572829150,21900,21900,21900,21900,0
20230630,200600,3572829150,21900,21900,21900,21900,0
20230630,200500,3572829150,21900,21900,21900,21900,0
20230630,200400,3572829150,21900,21900,21900,21900,0
20230630,200300,3572829150,21900,21900,21900,21900,0
20230630,200200,3572829150,21900,21900,21900,21900,0
20230630,200100,3572829150,21900,21900,21900,21900,0
20230630,200000,3572829150,21900,21900,21900,21900,0
20230630,195900,3572829150,21900,21900,21900,21900,0
20230630,195800,3572829150,21900,21900,21900,21900,0
20230630,195700,3572829150,21900,21900,21900,21900,0
20230630,195600,3572829150,21900,21900,21900,21900,0
20230630,195500,3572829150,21900,21900,21900,21900,0
20230630,195400,3572829150,21900,21900,21900,21900,0
20230630,195300,3572829150,21900,21900,21900,21900,0
20230630,195200,3572829150,21900,21900,21900,21900,0
20230630,195100,3572829150,21900,21900,21900,21900,0
20230630,195000,3572829150,21900,21900,21900,21900,0
20230630,194900,3572829150,21900,21900,21900,21900,0
20230630,194800,3572829150,21900,21900,21900,21900,0
20230630,194700,3572829150,21900,21900,21900,21900,0
20230630,194600,3572829150,21900,21900,21900,21900,0
20230630,194500,3572829150,21900,21900,21900,21900,0
20230630,194400,3572829150,21900,21900,21900,21900,2685
20230630,194300,3572829150,21900,21900,21900,21900,0
20230630,194200,3572829150,21900,21900,21900,21900,0
20230630,194100,3572829150,21900,21900,21900,21900,0
20230630,194000,3572829150,21900,21900,21900,21900,0
20230630,193900,3572829150,21900,21900,21900,21900,0
20230630,193800,3572829150,21900,21900,21900,21900,0
20230630,193700,3572829150,21900,21900,21900,21900,0
20230630,193600,3572829150,21900,21900,21900,21900,0
20230630,193500,3572829150,21900,21900,21900,21900,0
20230630,193400,3572829150,21900,21900,21900,21900,0
20230630,193300,3572829150,21900,21900,21900,21900,0
20230630,193200,3572829150,21900,21900,21900,21900,0
20230630,193100,3572829150,21900,21900,21900,21900,0
20230630,193000,3572829150,21900,21900,21900,21900,0
20230630,192900,3572829150,21900,21900,21900,21900,0
20230630,192800,3572829150,21900,21900,21900,21900,0
20230630,192700,3572829150,21900,21900,21900,21900,0
20230630,192600,3572829150,21900,21900,21900,21900,0
20230630,192500,3572829150,21900,21900,21900,21900,0
20230630,192400,3572829150,21900,21900,21900,21900,0
20230630,192300,3572829150,21900,21900,21900,21900,0
20230630,192200,3572829150,21900,21900,21900,21900,0
20230630,192100,3572829150,21900,21900,21900,21900,0
20230630,192000,3572829150,21900,21900,21900,21900,0
20230630,191900,3572829150,21900,21900,21900,21900,0
20230630,191800,3572829150,21900,21900,21900,21900,0
20230630,191700,3572829150,21900,21900,21900,21900,0
20230630,191600,3572829150,21900,21900,21900,21900,0
20230630,191500,3572829150,21900,21900,21900,21900,0
20230630,191400,3572829150,21900,21900,21900,21900,2685
20230630,191300,3572829150,21900,21900,21900,21900,0
20230630,191200,3572829150,21900,21900,21900,21900,0
20230630,191100,3572829150,21900,21900,21900,21900,0
20230630,191000,3572829150,21900,21900,21900,21900,0
20230630,190900,3572829150,21900,21900,21900,21900,0
20230630,190800,3572829150,21900,21900,21900,21900,0
20230630,190700,3572829150,21900,21900,21900,21900,0
20230630,190600,3572829150,21900,21900,21900,21900,0
20230630,190500,3572829150,21900,21900,21900,21900,0
20230630,190400,3572829150,21900,21900,21900,21900,0
20230630,190300,3572829150,21900,21900,21900,21900,0
20230630,190200,3572829150,21900,21900,21900,21900,0
20230630,190100,3572829150,21900,21900,21900,21900,0
20230630,190000,3572829150,21900,21900,21900,21900,0
20230630,185900,3572829150,21900,21900,21900,21900,0
20230630,185800,3572829150,21900,21900,21900,21900,0
20230630,185700,3572829150,21900,21900,21900,21900,0
20230630,185600,3572829150,21900,21900,21900,21900,0
20230630,185500,3572829150,21900,21900,21900,21900,0
20230630,185400,3572829150,21900,21900,21900,21900,0
20230630,185300,3572829150,21900,21900,21900,21900,0
20230630,185200,3572829150,21900,21900,21900,21900,0
20230630,185100,3572829150,21900,21900,21900,21900,0
20230630,185000,3572829150,21900,21900,21900,21900,0
20230630,184900,3572829150,21900,21900,21900,21900,0
20230630,184800,3572829150,21900,21900,21900,21900,0
20230630,184700,3572829150,21900,21900,21900,21900,0
20230630,184600,3572829150,21900,21900,21900,21900,0
20230630,184500,3572829150,21900,21900,21900,21900,0
20230630,184400,3572829150,21900,21900,21900,21900,2685
20230630,184300,3572829150,21900,21900,21900,21900,0
20230630,184200,3572829150,21900,21900,21900,21900,0
20230630,184100,3572829150,21900,21900,21900,21900,0
20230630,184000,3572829150,21900,21900,21900,21900,0
20230630,183900,3572829150,21900,21900,21900,21900,0
20230630,183800,3572829150,21900,21900,21900,21900,0
20230630,183700,3572829150,21900,21900,21900,21900,0
20230630,183600,3572829150,21900,21900,21900,21900,0
20230630,183500,3572829150,21900,21900,21900,21900,0
20230630,183400,3572829150,21900,21900,21900,21900,0
20230630,183300,3572829150,21900,21900,21900,21900,0
20230630,183200,3572829150,21900,21900,21900,21900,0
20230630,183100,3572829150,21900,21900,21900,21900,0
20230630,183000,3572829150,21900,21900,21900,21900,0
20230630,182900,3572829150,21900,21900,21900,21900,0
20230630,182800,3572829150,21900,21900,21900,21900,0
20230630,182700,3572829150,21900,21900,21900,21900,0
20230630,182600,3572829150,21900,21900,21900,21900,0
20230630,182500,3572829150,21900,21900,21900,21900,0
20230630,182400,3572829150,21900,21900,21900,21900,0
20230630,182300,3572829150,21900,21900,21900,21900,0
20230630,182200,3572829150,21900,21900,21900,21900,0
20230630,182100,3572829150,21900,21900,21900,21900,0
20230630,182000,3572829150,21900,21900,21900,21900,0
20230630,181900,3572829150,21900,21900,21900,21900,0
20230630,181800,3572829150,21900,21900,21900,21900,0
20230630,181700,3572829150,21900,21900,21900,21900,0
20230630,181600,3572829150,21900,21900,21900,21900,0
20230630,181500,3572829150,21900,21900,21900,21900,0
20230630,181400,3572829150,21900,21900,21900,21900,2685
20230630,181300,3572829150,21900,21900,21900,21900,0
20230630,181200,3572829150,21900,21900,21900,21900,0
20230630,181100,3572829150,21900,21900,21900,21900,0
20230630,181000,3572829150,21900,21900,21900,21900,0
20230630,180900,3572829150,21900,21900,21900,21900,0
20230630,180800,3572829150,21900,21900,21900,21900,0
20230630,180700,3572829150,21900,21900,21900,21900,0
20230630,180600,3572829150,21900,21900,21900,21900,0
20230630,180500,3572829150,21900,21900,21900,21900,0
20230630,180400,3572829150,21900,21900,21900,21900,0
20230630,180300,3572829150,21900,21900,21900,21900,0
20230630,180200,3572829150,21900,21900,21900,21900,0
20230630,180100,3572829150,21900,21900,21900,21900,0
20230630,180000,3572829150,21900,21900,21900,21900,0
20230630,175900,3572829150,21900,21900,21900,21900,0
20230630,175800,3572829150,21900,21900,21900,21900,0
20230630,175700,3572829150,21900,21900,21900,21900,0
20230630,175600,3572829150,21900,21900,21900,21900,0
20230630,175500,3572829150,21900,21900,21900,21900,0
20230630,175400,3572829150,21900,21900,21900,21900,0
20230630,175300,3572829150,21900,21900,21900,21900,0
20230630,175200,3572829150,21900,21900,21900,21900,0
20230630,175100,3572829150,21900,21900,21900,21900,0
20230630,175000,3572829150,21900,21900,21900,21900,0
20230630,174900,3572829150,21900,21900,21900,21900,0
20230630,174800,3572829150,21900,21900,21900,21900,0
20230630,174700,3572829150,21900,21900,21900,21900,0
20230630,174600,3572829150,21900,21900,21900,21900,0
20230630,174500,3572829150,21900,21900,21900,21900,0
20230630,174400,3572829150,21900,21900,21900,21900,2685
20230630,174300,3572829150,21900,21900,21900,21900,0
20230630,174200,3572829150,21900,21900,21900,21900,0
20230630,174100,3572829150,21900,21900,21900,21900,0
20230630,174000,3572829150,21900,21900,21900,21900,0
20230630,173900,3572829150,21900,21900,21900,21900,0
20230630,173800,3572829150,21900,21900,21900,21900,0
20230630,173700,3572829150,21900,21900,21900,21900,0
20230630,173600,3572829150,21900,21900,21900,21900,0
20230630,173500,3572829150,21900,21900,21900,21900,0
20230630,173400,3572829150,21900,21900,21900,21900,0
20230630,173300,3572829150,21900,21900,21900,21900,0
20230630,173200,3572829150,21900,21900,21900,21900,0
20230630,173100,3572829150,21900,21900,21900,21900,0
20230630,173000,3572829150,21900,21900,21900,21900,0
20230630,172900,3572829150,21900,21900,21900,21900,0
20230630,172800,3572829150,21900,21900,21900,21900,0
20230630,172700,3572829150,21900,21900,21900,21900,0
20230630,172600,3572829150,21900,21900,21900,21900,0
20230630,172500,3572829150,21900,21900,21900,21900,0
20230630,172400,3572829150,21900,21900,21900,21900,0
20230630,172300,3572829150,21900,21900,21900,21900,0
20230630,172200,3572829150,21900,21900,21900,21900,0
20230630,172100,3572829150,21900,21900,21900,21900,0
20230630,172000,3572829150,21900,21900,21900,21900,0
20230630,171900,3572829150,21900,21900,21900,21900,0
20230630,171800,3572829150,21900,21900,21900,21900,0
20230630,171700,3572829150,21900,21900,21900,21900,0
20230630,171600,3572829150,21900,21900,21900,21900,0
20230630,171500,3572829150,21900,21900,21900,21900,0
20230630,171400,3572829150,21900,21900,21900,21900,2685
20230630,171300,3572829150,21900,21900,21900,21900,0
20230630,171200,3572829150,21900,21900,21900,21900,0
20230630,171100,3572829150,21900,21900,21900,21900,0
20230630,171000,3572829150,21900,21900,21900,21900,0
20230630,170900,3572829150,21900,21900,21900,21900,0
20230630,170800,3572829150,21900,21900,21900,21900,0
20230630,170700,3572829150,21900,21900,21900,21900,0
20230630,170600,3572829150,21900,21900,21900,21900,0
20230630,170500,3572829150,21900,21900,21900,21900,0
20230630,170400,3572829150,21900,21900,21900,21900,0
20230630,170300,3572829150,21900,21900,21900,21900,0
20230630,170200,3572829150,21900,21900,21900,21900,0
20230630,170100,3572829150,21900,21900,21900,21900,0
20230630,170000,3572829150,21900,21900,21900,21900,0
20230630,165900,3572829150,21900,21900,21900,21900,0
20230630,165800,3572829150,21900,21900,21900,21900,0
20230630,165700,3572829150,21900,21900,21900,21900,0
20230630,165600,3572829150,21900,21900,21900,21900,0
20230630,165500,3572829150,21900,21900,21900,21900,0
20230630,165400,3572829150,21900,21900,21900,21900,0
20230630,165300,3572829150,21900,21900,21900,21900,0
20230630,165200,3572829150,21900,21900,21900,21900,0
20230630,165100,3572829150,21900,21900,21900,21900,0
20230630,165000,3572829150,21900,21900,21900,21900,0
20230630,164900,3572829150,21900,21900,21900,21900,0
20230630,164800,3572829150,21900,21900,21900,21900,0
20230630,164700,3572829150,21900,21900,21900,21900,0
20230630,164600,3572829150,21900,21900,21900,21900,0
20230630,164500,3572829150,21900,21900,21900,21900,0
20230630,164400,3572829150,21900,21900,21900,21900,2685
20230630,164300,3572829150,21900,21900,21900,21900,0
20230630,164200,3572829150,21900,21900,21900,21900,0
20230630,164100,3572829150,21900,21900,21900,21900,0
20230630,164000,3572829150,21900,21900,21900,21900,0
20230630,163900,3572829150,21900,21900,21900,21900,0
20230630,163800,3572829150,21900,21900,21900,21900,0
20230630,163700,3572829150,21900,21900,21900,21900,0
20230630,163600,3572829150,21900,21900,21900,21900,0
20230630,163500,3572829150,21900,21900,21900,21900,0
20230630,163400,3572829150,21900,21900,21900,21900,0
20230630,163300,3572829150,21900,21900,21900,21900,0
20230630,163200,3572829150,21900,21900,21900,21900,0
20230630,163100,3572829150,21900,21900,21900,21900,0
20230630,163000,3572829150,21900,21900,21900,21900,0
20230630,162900,3572829150,21900,21900,21900,21900,0
20230630,162800,3572829150,21900,21900,21900,21900,0
20230630,162700,3572829150,21900,21900,21900,21900,0
20230630,162600,3572829150,21900,21900,21900,21900,0
20230630,162500,3572829150,21900,21900,21900,21900,0
20230630,162400,3572829150,21900,21900,21900,21900,0
20230630,162300,3572829150,21900,21900,21900,21900,0
20230630,162200,3572829150,21900,21900,21900,21900,0
20230630,162100,3572829150,21900,21900,21900,21900,0
20230630,162000,3572829150,21900,21900,21900,21900,0
20230630,161900,3572829150,21900,21900,21900,21900,0
20230630,161800,3572829150,21900,21900,21900,21900,0
20230630,161700,3572829150,21900,21900,21900,21900,0
20230630,161600,3572829150,21900,21900,21900,21900,0
20230630,161500,3572829150,21900,21900,21900,21900,0
20230630,161400,3572829150,21900,21900,21900,21900,2685
20230630,161300,3572829150,21900,21900,21900,21900,0
20230630,161200,3572829150,21900,21900,21900,21900,0
20230630,161100,3572829150,21900,21900,21900,21900,0
20230630,161000,3572829150,21900,21900,21900,21900,0
20230630,160900,3572829150,21900,21900,21900,21900,0
20230630,160800,3572829150,21900,21900,21900,21900,0
20230630,160700,3572829150,21900,21900,21900,21900,0
20230630,160600,3572829150,21900,21900,21900,21900,0
20230630,160500,3572829150,21900,21900,21900,21900,0
20230630,160400,3572829150,21900,21900,21900,21900,0
20230630,160300,3572829150,21900,21900,21900,21900,0
20230630,160200,3572829150,21900,21900,21900,21900,0
20230630,160100,3572829150,21900,21900,21900,21900,0
20230630,160000,3572829150,21900,21900,21900,21900,0
20230630,155900,3572829150,21900,21900,21900,21900,0
20230630,155800,3572829150,21900,21900,21900,21900,0
20230630,155700,3572829150,21900,21900,21900,21900,0
20230630,155600,3572829150,21900,21900,21900,21900,0
20230630,155500,3572829150,21900,21900,21900,21900,0
20230630,155400,3572829150,21900,21900,21900,21900,0
20230630,155300,3572829150,21900,21900,21900,21900,0
20230630,155200,3572829150,21900,21900,21900,21900,0
20230630,155100,3572829150,21900,21900,21900,21900,0
20230630,155000,3572829150,21900,21900,21900,21900,0
20230630,154900,3572829150,21900,21900,21900,21900,0
20230630,154800,3572829150,21900,21900,21900,21900,0
20230630,154700,3572829150,21900,21900,21900,21900,0
20230630,154600,3572829150,21900,21900,21900,21900,0
20230630,154500,3572829150,21900,21900,21900,21900,0
20230630,154400,3572829150,21900,21900,21900,21900,2685
20230630,154300,3572829150,21900,21900,21900,21900,0
20230630,154200,3572829150,21900,21900,21900,21900,0
20230630,154100,3572829150,21900,21900,21900,21900,0
20230630,154000,3572829150,21900,21900,21900,21900,0
20230630,153900,3572829150,21900,21900,21900,21900,0
20230630,153800,3572829150,21900,21900,21900,21900,0
20230630,153700,3572829150,21900,21900,21900,21900,0
20230630,153600,3572829150,21900,21900,21900,21900,0
20230630,153500,3572829150,21900,21900,21900,21900,0
20230630,153400,3572829150,21900,21900,21900,21900,0
20230630,153300,3572829150,21900,21900,21900,21900,0
20230630,153200,3572829150,21900,21900,21900,21900,0
20230630,153100,3572829150,21900,21900,21900,21900,0
20230630,153000,3572829150,21900,21900,21900,21900,2685
20230630,152900,3514027650,21900,21900,21900,21900,0
20230630,152800,3514027650,21900,21900,21900,21900,0
20230630,152700,3514027650,21900,21900,21900,21900,0
20230630,152600,3514027650,21900,21900,21900,21900,0
20230630,152500,3514027650,21900,21900,21900,21900,0
20230630,152400,3514027650,21900,21900,21900,21900,0
20230630,152300,3514027650,21900,21900,21900,21900,0
20230630,152200,3514027650,21900,21900,21900,21900,0
20230630,152100,3514027650,21900,21900,21900,21900,0
20230630,152000,3514027650,21900,21900,21900,21900,0
20230630,151900,3514027650,21900,21950,22000,21900,657
20230630,151800,3499619550,21950,21950,21950,21900,1470
20230630,151700,3467354700,21950,21950,21950,21950,42
20230630,151600,3466432800,21950,22000,22000,21950,510
20230630,151500,3455237900,22000,22000,22000,22000,27
20230630,151400,3454643900,22000,21950,22000,21950,44
20230630,151300,3453675950,22000,21900,22000,21900,1025
20230630,151200,3431131450,21900,21900,21900,21850,92
20230630,151100,3429116700,21900,21950,21950,21900,481
20230630,151000,3418559250,21950,22000,22000,21950,577
20230630,150900,3405894000,21950,22000,22000,21950,191
20230630,150800,3401700950,21950,21950,22000,21950,249
20230630,150700,3396235250,22000,21950,22000,21950,87
20230630,150600,3394325550,21950,21950,21950,21950,121
20230630,150500,3391669600,21950,21950,21950,21950,196
20230630,150400,3387367400,21950,21900,21950,21900,28
20230630,150300,3386753700,21900,21950,21950,21850,543
20230630,150200,3374849050,21950,21950,21950,21950,19
20230630,150100,3374432000,21950,21950,21950,21950,440
20230630,150000,3364774000,21900,21850,21900,21850,1004
20230630,145900,3342787550,21850,21900,21900,21850,699
20230630,145800,3327513350,21850,21900,21900,21850,491
20230630,145700,3316761800,22000,22000,22000,22000,1
20230630,145600,3316739800,22000,21950,22000,21950,22
20230630,145500,3316256700,21950,22000,22000,21900,1396
20230630,145400,3285618900,22000,22050,22050,22000,41
20230630,145300,3284715500,22000,22000,22050,22000,642
20230630,145200,3270589500,22000,22000,22050,22000,426
20230630,145100,3261217350,22000,22000,22000,22000,5
20230630,145000,3261107350,22000,22000,22000,22000,171
20230630,144900,3257345350,22000,22000,22000,22000,141
20230630,144800,3254243350,22000,22000,22000,21950,369
20230630,144700,3246135850,21950,21950,22000,21950,12
20230630,144600,3245872400,22000,21950,22000,21950,105
20230630,144500,3243562700,21950,22000,22000,21950,603
20230630,144400,3230313700,22000,22000,22000,22000,43
20230630,144300,3229367700,22000,22000,22000,22000,5
20230630,144200,3229257700,22000,22000,22000,22000,17
20230630,144100,3228883700,22000,22000,22000,22000,57
20230630,144000,3227629700,22000,21950,22000,21950,86
20230630,143900,3225737750,22000,21950,22000,21950,307
20230630,143800,3218992850,22000,22000,22000,22000,202
20230630,143700,3214548850,21950,21950,21950,21950,48
20230630,143600,3213495250,22000,22000,22000,22000,6
20230630,143500,3213363250,22000,22000,22000,22000,242
20230630,143400,3208039250,22000,22050,22050,22000,339
20230630,143300,3200572450,22000,22000,22000,22000,25
20230630,143200,3200022450,22000,22050,22050,22000,112
20230630,143100,3197558300,22050,22050,22050,22050,406
20230630,143000,3188606000,22000,21950,22050,21950,671
20230630,142900,3173870100,21950,21950,21950,21950,99
20230630,142800,3171697050,21950,22000,22050,21950,581
20230630,142700,3158899300,22000,22050,22050,22000,492
20230630,142600,3148051200,22050,22000,22050,22000,167
20230630,142500,3144374150,22000,22000,22000,22000,59
20230630,142400,3143076150,22050,22000,22050,21950,293
20230630,142300,3136628150,21950,21950,21950,21900,114
20230630,142200,3134127850,21950,21900,21950,21850,793
20230630,142100,3116758650,21900,21950,21950,21900,238
20230630,142000,3111542850,21950,21900,22000,21900,2449
20230630,141900,3057744750,21900,21900,21900,21900,539
20230630,141800,3045940650,21900,21900,21900,21900,66
20230630,141700,3044495250,21900,21900,21900,21900,99
20230630,141600,3042327150,21900,21900,21900,21900,144
20230630,141500,3039173550,21900,21900,21950,21900,120
20230630,141400,3036542850,21900,21900,21900,21900,65
20230630,141300,3035119350,21900,21900,21900,21850,235
20230630,141200,3029973350,21900,21950,21950,21900,209
20230630,141100,3025391100,21950,21950,21950,21950,228
20230630,141000,3020386500,21950,21950,21950,21950,1103
20230630,140900,2996175650,22000,22000,22000,21950,124
20230630,140800,2993449850,22000,21950,22000,21950,116
20230630,140700,2990900500,22000,22000,22000,21950,88
20230630,140600,2988967400,21950,21950,21950,21950,180
20230630,140500,2985016400,21950,21900,21950,21900,544
20230630,140400,2973078100,21900,21900,21900,21900,99
20230630,140300,2970910000,21950,21900,21950,21900,100
20230630,140200,2968719750,21900,21800,21950,21800,1602
20230630,140100,2933673450,21800,21850,21850,21800,108
20230630,140000,2931319000,21800,21800,21850,21800,201
20230630,135900,2926929550,21800,21800,21800,21800,109
20230630,135800,2924553350,21800,21750,21800,21750,166
20230630,135700,2920937250,21800,21750,21800,21750,1483
20230630,135600,2888608350,21750,21750,21750,21700,2256
20230630,135500,2839615150,21750,21750,21750,21750,56
20230630,135400,2838397150,21800,21750,21800,21750,15
20230630,135300,2838070650,21750,21750,21800,21750,78
20230630,135200,2836372900,21750,21750,21750,21750,156
20230630,135100,2832979900,21750,21750,21750,21750,116
20230630,135000,2830456900,21750,21750,21800,21750,127
20230630,134900,2827694400,21750,21700,21800,21700,170
20230630,134800,2823997250,21700,21750,21750,21700,69
20230630,134700,2822499800,21700,21750,21750,21700,70
20230630,134600,2820979900,21750,21800,21800,21750,172
20230630,134500,2817233550,21800,21800,21800,21800,106
20230630,134400,2814922750,21800,21750,21800,21750,286
20230630,134300,2808695450,21750,21750,21750,21750,109
20230630,134200,2806324700,21750,21750,21750,21750,11
20230630,134100,2806085450,21750,21750,21750,21750,119
20230630,134000,2803497200,21750,21750,21750,21750,112
20230630,133900,2801061200,21750,21750,21750,21750,20
20230630,133800,2800626200,21750,21800,21800,21750,127
20230630,133700,2797863000,21800,21800,21800,21800,232
20230630,133600,2792805400,21800,21850,21850,21800,34
20230630,133500,2792063000,21800,21750,21800,21750,1359
20230630,133400,2762439150,21750,21750,21750,21750,65
20230630,133300,2761025400,21750,21800,21800,21750,1130
20230630,133200,2736394400,21850,21800,21850,21800,319
20230630,133100,2729438950,21750,21750,21750,21750,65
20230630,133000,2728025200,21750,21750,21750,21750,112
20230630,132900,2725589200,21750,21750,21750,21750,52
20230630,132800,2724458200,21800,21750,21800,21750,200
20230630,132700,2720098700,21750,21800,21800,21750,531
20230630,132600,2708525250,21800,21800,21800,21800,76
20230630,132500,2706868450,21800,21850,21850,21800,16
20230630,132400,2706519400,21800,21800,21800,21800,241
20230630,132300,2701265600,21800,21850,21850,21800,84
20230630,132200,2699432900,21800,21850,21850,21800,28
20230630,132100,2698821750,21800,21800,21800,21800,313
20230630,132000,2691998350,21800,21800,21850,21800,75
20230630,131900,2690362100,21800,21800,21800,21800,66
20230630,131800,2688923300,21800,21800,21800,21800,109
20230630,131700,2686547100,21800,21800,21800,21800,109
20230630,131600,2684170900,21800,21850,21850,21800,19
20230630,131500,2683756450,21800,21800,21850,21800,123
20230630,131400,2681075000,21800,21850,21850,21800,45
20230630,131300,2680093800,21800,21800,21800,21800,37
20230630,131200,2679287200,21800,21800,21850,21800,123
20230630,131100,2676605500,21800,21800,21850,21750,598
20230630,131000,2663569450,21800,21700,21800,21700,96
20230630,130900,2661480500,21700,21700,21700,21700,112
20230630,130800,2659050100,21700,21700,21700,21700,106
20230630,130700,2656749900,21700,21700,21700,21700,10
20230630,130600,2656532900,21700,21700,21700,21700,115
20230630,130500,2654037400,21750,21750,21750,21700,102
20230630,130400,2651822150,21750,21700,21750,21700,70
20230630,130300,2650302400,21700,21700,21750,21700,113
20230630,130200,2647847550,21750,21700,21750,21700,51
20230630,130100,2646740350,21800,21700,21800,21700,213
20230630,130000,2642109850,21700,21700,21700,21700,83
20230630,125900,2640308750,21700,21700,21700,21700,133
20230630,125800,2637422650,21700,21700,21700,21700,79
20230630,125700,2635708350,21700,21700,21700,21700,67
20230630,125600,2634254450,21700,21800,21800,21700,119
20230630,125500,2631670050,21750,21750,21750,21750,166
20230630,125400,2628059550,21750,21750,21750,21750,347
20230630,125300,2620512300,21700,21700,21750,21700,276
20230630,125200,2614512850,21700,21700,21700,21700,95
20230630,125100,2612451350,21700,21750,21750,21700,77
20230630,125000,2610780200,21700,21650,21700,21650,124
20230630,124900,2608092550,21700,21700,21700,21700,75
20230630,124800,2606465050,21700,21700,21700,21700,138
20230630,124700,2603470450,21700,21700,21700,21650,197
20230630,124600,2599198200,21650,21650,21650,21650,78
20230630,124500,2597509500,21650,21650,21700,21650,144
20230630,124400,2594388650,21650,21650,21650,21650,68
20230630,124300,2592916450,21650,21650,21700,21650,143
20230630,124200,2589817000,21650,21650,21700,21650,104
20230630,124100,2587564150,21650,21650,21650,21650,150
20230630,124000,2584316650,21700,21700,21700,21700,126
20230630,123900,2581582450,21700,21650,21700,21650,136
20230630,123800,2578637550,21650,21600,21650,21600,64
20230630,123700,2577254650,21650,21600,21650,21600,654
20230630,123600,2563125450,21600,21650,21650,21600,525
20230630,123500,2551759900,21650,21650,21650,21650,281
20230630,123400,2545676250,21650,21650,21650,21650,107
20230630,123300,2543359700,21650,21650,21650,21650,132
20230630,123200,2540501900,21650,21650,21650,21650,123
20230630,123100,2537838950,21650,21650,21650,21650,244
20230630,123000,2532556350,21650,21700,21700,21650,159
20230630,122900,2529112450,21650,21650,21650,21650,177
20230630,122800,2525280400,21650,21650,21650,21650,23
20230630,122700,2524782450,21700,21650,21700,21650,79
20230630,122600,2523071800,21650,21650,21700,21650,109
20230630,122500,2520711900,21650,21650,21700,21650,72
20230630,122400,2519153050,21650,21650,21650,21650,128
20230630,122300,2516381850,21650,21650,21650,21650,69
20230630,122200,2514888000,21650,21700,21700,21650,345
20230630,122100,2507404100,21700,21700,21700,21700,126
20230630,122000,2504669900,21700,21650,21700,21650,91
20230630,121900,2502698000,21650,21650,21650,21650,121
20230630,121800,2500078350,21650,21650,21700,21650,82
20230630,121700,2498302750,21650,21650,21650,21650,80
20230630,121600,2496570750,21650,21650,21700,21650,111
20230630,121500,2494167550,21650,21650,21650,21650,709
20230630,121400,2478817700,21650,21700,21700,21650,1707
20230630,121300,2441840850,21700,21700,21700,21700,644
20230630,121200,2427866050,21700,21700,21700,21700,81
20230630,121100,2426108350,21700,21700,21700,21700,108
20230630,121000,2423764750,21700,21700,21700,21700,127
20230630,120900,2421008850,21650,21650,21650,21650,555
20230630,120800,2408993100,21650,21700,21700,21650,227
20230630,120700,2404078500,21650,21700,21700,21650,161
20230630,120600,2400588250,21700,21700,21700,21700,124
20230630,120500,2397897450,21700,21700,21700,21700,24
20230630,120400,2397376650,21700,21650,21700,21650,255
20230630,120300,2391844250,21650,21700,21750,21650,110
20230630,120200,2389459350,21700,21700,21700,21700,224
20230630,120100,2384598550,21700,21700,21700,21700,119
20230630,120000,2382016250,21700,21700,21700,21650,131
20230630,115900,2379176700,21700,21700,21700,21700,20
20230630,115800,2378742700,21700,21700,21700,21700,96
20230630,115700,2376659500,21700,21650,21700,21650,347
20230630,115600,2369141100,21650,21700,21700,21650,98
20230630,115500,2367015050,21700,21700,21750,21700,495
20230630,115400,2356273300,21700,21650,21700,21650,126
20230630,115300,2353545350,21650,21700,21700,21650,90
20230630,115200,2351593550,21700,21700,21700,21700,920
20230630,115100,2331629550,21700,21750,21750,21700,1652
20230630,115000,2295781050,21750,21750,21750,21700,362
20230630,114900,2287908850,21750,21700,21750,21700,168
20230630,114800,2284258100,21700,21700,21700,21700,125
20230630,114700,2281545600,21700,21700,21700,21700,67
20230630,114600,2280091700,21700,21700,21750,21700,92
20230630,114500,2278093950,21700,21750,21750,21700,115
20230630,114400,2275598400,21700,21700,21700,21700,78
20230630,114300,2273905800,21700,21700,21700,21700,118
20230630,114200,2271345200,21700,21700,21700,21700,127
20230630,114100,2268589300,21700,21700,21700,21700,87
20230630,114000,2266701400,21700,21700,21700,21700,86
20230630,113900,2264835200,21700,21700,21700,21700,122
20230630,113800,2262187800,21750,21750,21750,21750,200
20230630,113700,2257837800,21700,21750,21750,21700,110
20230630,113600,2255448000,21750,21750,21800,21750,74
20230630,113500,2253838250,21750,21750,21750,21750,195
20230630,113400,2249597000,21750,21700,21750,21700,417
20230630,113300,2240533300,21700,21700,21750,21700,70
20230630,113200,2239013750,21700,21650,21700,21650,816
20230630,113100,2221310000,21650,21650,21700,21650,134
20230630,113000,2218408400,21650,21650,21650,21650,67
20230630,112900,2216957850,21650,21700,21700,21650,170
20230630,112800,2213272650,21650,21650,21700,21650,163
20230630,112700,2209742700,21650,21700,21700,21650,637
20230630,112600,2195941700,21700,21650,21700,21650,103
20230630,112500,2193710600,21650,21650,21700,21650,636
20230630,112400,2179939850,21650,21700,21700,21650,2004
20230630,112300,2136473000,21700,21750,21750,21700,176
20230630,112200,2132651500,21700,21700,21750,21700,98
20230630,112100,2130523150,21700,21700,21700,21700,127
20230630,112000,2127767250,21750,21750,21750,21700,58
20230630,111900,2126506350,21700,21700,21750,21700,112
20230630,111800,2124075900,21700,21700,21700,21700,138
20230630,111700,2121081300,21700,21750,21750,21700,43
20230630,111600,2120147200,21700,21700,21750,21700,176
20230630,111500,2116327900,21700,21700,21700,21700,126
20230630,111400,2113593700,21750,21700,21750,21700,129
20230630,111300,2110789600,21700,21700,21700,21700,157
20230630,111200,2107382700,21700,21700,21700,21700,77
20230630,111100,2105711800,21700,21700,21700,21700,69
20230630,111000,2104214500,21650,21700,21700,21650,1144
20230630,110900,2079440500,21700,21700,21700,21700,81
20230630,110800,2077682800,21700,21700,21700,21700,115
20230630,110700,2075187300,21700,21700,21700,21700,90
20230630,110600,2073234300,21700,21750,21750,21700,397
20230630,110500,2064600850,21750,21800,21800,21750,75
20230630,110400,2062969150,21800,21800,21800,21750,1265
20230630,110300,2035395600,21750,21750,21750,21750,121
20230630,110200,2032763850,21750,21800,21800,21750,308
20230630,110100,2026052300,21750,21750,21800,21750,171
20230630,110000,2022327700,21750,21750,21750,21750,116
20230630,105900,2019804700,21750,21750,21750,21750,136
20230630,105800,2016846700,21750,21800,21800,21750,71
20230630,105700,2015301450,21800,21800,21900,21800,1990
20230630,105600,1971819300,21850,21800,21850,21750,399
20230630,105500,1963137750,21800,21800,21800,21750,1022
20230630,105400,1940860450,21750,21800,21800,21750,742
20230630,105300,1924685350,21750,21800,21800,21750,555
20230630,105200,1912589150,21800,21800,21850,21750,1462
20230630,105100,1880714400,21800,21800,21800,21800,31
20230630,105000,1880038600,21750,21750,21800,21750,242
20230630,104900,1874768500,21750,21750,21750,21750,100
20230630,104800,1872593500,21750,21750,21750,21750,0
20230630,104700,1872593500,21750,21750,21750,21700,451
20230630,104600,1862786500,21750,21750,21750,21750,44
20230630,104500,1861829500,21800,21750,21800,21750,400
20230630,104400,1853129250,21750,21800,21800,21750,122
20230630,104300,1850474650,21750,21750,21800,21750,179
20230630,104200,1846578850,21750,21750,21750,21750,227
20230630,104100,1841641600,21750,21750,21750,21750,1202
20230630,104000,1815498100,21700,21700,21700,21600,296
20230630,103900,1809083500,21700,21700,21750,21700,297
20230630,103800,1802633650,21700,21750,21750,21650,148
20230630,103700,1799423450,21750,21750,21750,21700,238
20230630,103600,1794254000,21700,21700,21700,21650,554
20230630,103500,1782232700,21650,21650,21650,21600,92
20230630,103400,1780243700,21650,21600,21650,21600,216
20230630,103300,1775569400,21600,21600,21600,21600,18
20230630,103200,1775180600,21650,21650,21700,21650,76
20230630,103100,1773535150,21650,21650,21650,21650,99
20230630,103000,1771391800,21700,21700,21700,21700,54
20230630,102900,1770220000,21700,21700,21750,21700,109
20230630,102800,1767854450,21700,21650,21700,21650,128
20230630,102700,1765079050,21650,21700,21700,21650,275
20230630,102600,1759124350,21700,21650,21700,21650,57
20230630,102500,1757889800,21650,21700,21750,21650,635
20230630,102400,1744136650,21700,21650,21700,21650,947
20230630,102300,1723588700,21650,21600,21700,21600,571
20230630,102200,1711252150,21700,21650,21700,21600,46
20230630,102100,1710258100,21650,21650,21650,21650,75
20230630,102000,1708634350,21650,21700,21700,21600,1128
20230630,101900,1684162000,21700,21700,21750,21700,163
20230630,101800,1680623900,21750,21600,21750,21600,813
20230630,101700,1663007500,21650,21650,21650,21600,86
20230630,101600,1661147900,21650,21650,21650,21650,153
20230630,101500,1657835450,21700,21700,21700,21700,19
20230630,101400,1657423150,21700,21700,21700,21650,336
20230630,101300,1650136750,21750,21700,21750,21700,254
20230630,101200,1644624850,21750,21750,21750,21750,0
20230630,101100,1644624850,21750,21750,21750,21700,454
20230630,101000,1634752800,21750,21700,21800,21700,1546
20230630,100900,1601129400,21750,21650,21750,21650,237
20230630,100800,1595987250,21600,21700,21700,21600,192
20230630,100700,1591837250,21700,21650,21700,21650,85
20230630,100600,1589996900,21700,21700,21700,21700,54
20230630,100500,1588825100,21750,21650,21750,21650,456
20230630,100400,1578941650,21650,21650,21650,21650,1062
20230630,100300,1555949350,21650,21650,21700,21650,891
20230630,100200,1536654150,21650,21700,21750,21650,1354
20230630,100100,1507268400,21700,21550,21700,21550,1847
20230630,100000,1467372700,21500,21500,21550,21500,113
20230630,095900,1464939600,21500,21550,21550,21500,1098
20230630,095800,1441329950,21550,21550,21550,21550,102
20230630,095700,1439131850,21500,21450,21550,21450,512
20230630,095600,1428132300,21450,21450,21450,21400,827
20230630,095500,1410395500,21450,21500,21500,21450,1781
20230630,095400,1372191800,21500,21500,21550,21500,624
20230630,095300,1358765200,21450,21500,21500,21450,110
20230630,095200,1356404950,21500,21500,21500,21500,6
20230630,095100,1356275950,21450,21500,21500,21450,1043
20230630,095000,1333858250,21550,21500,21550,21500,55
20230630,094900,1332675250,21550,21550,21550,21500,1082
20230630,094800,1309408150,21550,21550,21550,21500,167
20230630,094700,1305811450,21500,21550,21550,21500,150
20230630,094600,1302581450,21550,21550,21600,21500,170
20230630,094500,1298916700,21550,21550,21550,21550,205
20230630,094400,1294498950,21550,21550,21550,21550,351
20230630,094300,1286934900,21600,21600,21600,21550,139
20230630,094200,1283932550,21600,21550,21600,21550,517
20230630,094100,1272782450,21550,21500,21550,21500,180
20230630,094000,1268906500,21500,21500,21500,21500,0
20230630,093900,1268906500,21500,21550,21550,21500,398
20230630,093800,1260339250,21550,21550,21550,21450,98
20230630,093700,1258235250,21500,21500,21500,21500,247
20230630,093600,1252924750,21450,21450,21450,21400,455
20230630,093500,1243167000,21450,21500,21500,21450,276
20230630,093400,1237245850,21450,21450,21450,21400,1509
20230630,093300,1204927800,21400,21400,21400,21400,784
20230630,093200,1188150200,21400,21400,21450,21400,770
20230630,093100,1171671350,21450,21450,21450,21400,576
20230630,093000,1159327100,21400,21400,21450,21400,1068
20230630,092900,1136470750,21400,21350,21450,21350,2564
20230630,092800,1081504500,21350,21300,21350,21300,348
20230630,092700,1074082450,21350,21350,21350,21300,985
20230630,092600,1053090850,21350,21350,21350,21300,506
20230630,092500,1042287900,21350,21450,21450,21250,5695
20230630,092400,920751550,21400,21400,21400,21400,402
20230630,092300,912148750,21450,21450,21500,21450,529
20230630,092200,900798700,21450,21400,21450,21400,397
20230630,092100,892295900,21400,21450,21500,21350,10909
20230630,092000,659249550,21450,21550,21550,21450,4421
20230630,091900,564343600,21550,21500,21550,21500,165
20230630,091800,560792850,21500,21500,21500,21500,302
20230630,091700,554299850,21550,21500,21550,21500,511
20230630,091600,543313200,21500,21550,21550,21500,1938
20230630,091500,501612750,21550,21550,21550,21500,376
20230630,091400,493515950,21550,21550,21600,21500,2304
20230630,091300,443938950,21550,21550,21550,21550,1926
20230630,091200,402433650,21600,21550,21600,21550,632
20230630,091100,388812200,21550,21650,21700,21500,6093
20230630,091000,257292150,21700,21700,21700,21650,292
20230630,090900,250961750,21700,21750,21800,21700,1182
20230630,090800,225299900,21750,21750,21750,21700,696
20230630,090700,210175000,21750,21750,21750,21700,809
20230630,090600,192580250,21700,21700,21750,21700,1959
20230630,090500,150069200,21700,21800,21800,21700,1096
20230630,090400,126236900,21800,21850,21850,21750,840
20230630,090300,107943150,21850,21900,21950,21850,487
20230630,090200,97284350,21900,22000,22000,21900,680
20230630,090100,82374450,22000,22000,22050,22000,850
20230630,090000,63672300,22000,22150,22150,22000,2462