stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184200,195144914000,388000,388000,388000,388000,24549
20230630,184100,195144914000,388000,388000,388000,388000,0
20230630,184000,195144914000,388000,388000,388000,388000,0
20230630,183900,195144914000,388000,388000,388000,388000,0
20230630,183800,195144914000,388000,388000,388000,388000,0
20230630,183700,195144914000,388000,388000,388000,388000,0
20230630,183600,195144914000,388000,388000,388000,388000,0
20230630,183500,195144914000,388000,388000,388000,388000,0
20230630,183400,195144914000,388000,388000,388000,388000,0
20230630,183300,195144914000,388000,388000,388000,388000,0
20230630,183200,195144914000,388000,388000,388000,388000,0
20230630,183100,195144914000,388000,388000,388000,388000,0
20230630,183000,195144914000,388000,388000,388000,388000,0
20230630,182900,195144914000,388000,388000,388000,388000,0
20230630,182800,195144914000,388000,388000,388000,388000,0
20230630,182700,195144914000,388000,388000,388000,388000,0
20230630,182600,195144914000,388000,388000,388000,388000,0
20230630,182500,195144914000,388000,388000,388000,388000,0
20230630,182400,195144914000,388000,388000,388000,388000,0
20230630,182300,195144914000,388000,388000,388000,388000,0
20230630,182200,195144914000,388000,388000,388000,388000,0
20230630,182100,195144914000,388000,388000,388000,388000,0
20230630,182000,195144914000,388000,388000,388000,388000,0
20230630,181900,195144914000,388000,388000,388000,388000,0
20230630,181800,195144914000,388000,388000,388000,388000,0
20230630,181700,195144914000,388000,388000,388000,388000,0
20230630,181600,195144914000,388000,388000,388000,388000,0
20230630,181500,195144914000,388000,388000,388000,388000,0
20230630,181400,195144914000,388000,388000,388000,388000,0
20230630,181300,195144914000,388000,388000,388000,388000,0
20230630,181200,195144914000,388000,388000,388000,388000,24549
20230630,181100,195144914000,388000,388000,388000,388000,0
20230630,181000,195144914000,388000,388000,388000,388000,0
20230630,180900,195144914000,388000,388000,388000,388000,0
20230630,180800,195144914000,388000,388000,388000,388000,0
20230630,180700,195144914000,388000,388000,388000,388000,0
20230630,180600,195144914000,388000,388000,388000,388000,0
20230630,180500,195144914000,388000,388000,388000,388000,0
20230630,180400,195144914000,388000,388000,388000,388000,0
20230630,180300,195144914000,388000,388000,388000,388000,0
20230630,180200,195144914000,388000,388000,388000,388000,0
20230630,180100,195144914000,388000,388000,388000,388000,0
20230630,180000,195144914000,388000,388000,388000,388000,0
20230630,175900,195144914000,388000,388000,388000,388000,0
20230630,175800,195144914000,388000,388000,388000,388000,0
20230630,175700,195144914000,388000,388000,388000,388000,0
20230630,175600,195144914000,388000,388000,388000,388000,0
20230630,175500,195144914000,388000,388000,388000,388000,0
20230630,175400,195144914000,388000,388000,388000,388000,0
20230630,175300,195144914000,388000,388000,388000,388000,0
20230630,175200,195144914000,388000,388000,388000,388000,0
20230630,175100,195144914000,388000,388000,388000,388000,0
20230630,175000,195144914000,388000,388000,388000,388000,0
20230630,174900,195144914000,388000,388000,388000,388000,0
20230630,174800,195144914000,388000,388000,388000,388000,0
20230630,174700,195144914000,388000,388000,388000,388000,0
20230630,174600,195144914000,388000,388000,388000,388000,0
20230630,174500,195144914000,388000,388000,388000,388000,0
20230630,174400,195144914000,388000,388000,388000,388000,0
20230630,174300,195144914000,388000,388000,388000,388000,0
20230630,174200,195144914000,388000,388000,388000,388000,24549
20230630,174100,195144914000,388000,388000,388000,388000,0
20230630,174000,195144914000,388000,388000,388000,388000,0
20230630,173900,195144914000,388000,388000,388000,388000,0
20230630,173800,195144914000,388000,388000,388000,388000,0
20230630,173700,195144914000,388000,388000,388000,388000,0
20230630,173600,195144914000,388000,388000,388000,388000,0
20230630,173500,195144914000,388000,388000,388000,388000,0
20230630,173400,195144914000,388000,388000,388000,388000,0
20230630,173300,195144914000,388000,388000,388000,388000,0
20230630,173200,195144914000,388000,388000,388000,388000,0
20230630,173100,195144914000,388000,388000,388000,388000,0
20230630,173000,195144914000,388000,388000,388000,388000,0
20230630,172900,195144914000,388000,388000,388000,388000,0
20230630,172800,195144914000,388000,388000,388000,388000,0
20230630,172700,195144914000,388000,388000,388000,388000,0
20230630,172600,195144914000,388000,388000,388000,388000,0
20230630,172500,195144914000,388000,388000,388000,388000,0
20230630,172400,195144914000,388000,388000,388000,388000,0
20230630,172300,195144914000,388000,388000,388000,388000,0
20230630,172200,195144914000,388000,388000,388000,388000,0
20230630,172100,195144914000,388000,388000,388000,388000,0
20230630,172000,195144914000,388000,388000,388000,388000,0
20230630,171900,195144914000,388000,388000,388000,388000,0
20230630,171800,195144914000,388000,388000,388000,388000,0
20230630,171700,195144914000,388000,388000,388000,388000,0
20230630,171600,195144914000,388000,388000,388000,388000,0
20230630,171500,195144914000,388000,388000,388000,388000,0
20230630,171400,195144914000,388000,388000,388000,388000,0
20230630,171300,195144914000,388000,388000,388000,388000,0
20230630,171200,195144914000,388000,388000,388000,388000,24549
20230630,171100,195144914000,388000,388000,388000,388000,0
20230630,171000,195144914000,388000,388000,388000,388000,0
20230630,170900,195144914000,388000,388000,388000,388000,0
20230630,170800,195144914000,388000,388000,388000,388000,0
20230630,170700,195144914000,388000,388000,388000,388000,0
20230630,170600,195144914000,388000,388000,388000,388000,0
20230630,170500,195144914000,388000,388000,388000,388000,0
20230630,170400,195144914000,388000,388000,388000,388000,0
20230630,170300,195144914000,388000,388000,388000,388000,0
20230630,170200,195144914000,388000,388000,388000,388000,0
20230630,170100,195144914000,388000,388000,388000,388000,0
20230630,170000,195144914000,388000,388000,388000,388000,0
20230630,165900,195144914000,388000,388000,388000,388000,0
20230630,165800,195144914000,388000,388000,388000,388000,0
20230630,165700,195144914000,388000,388000,388000,388000,0
20230630,165600,195144914000,388000,388000,388000,388000,0
20230630,165500,195144914000,388000,388000,388000,388000,0
20230630,165400,195144914000,388000,388000,388000,388000,0
20230630,165300,195144914000,388000,388000,388000,388000,0
20230630,165200,195144914000,388000,388000,388000,388000,0
20230630,165100,195144914000,388000,388000,388000,388000,0
20230630,165000,195144914000,388000,388000,388000,388000,0
20230630,164900,195144914000,388000,388000,388000,388000,0
20230630,164800,195144914000,388000,388000,388000,388000,0
20230630,164700,195144914000,388000,388000,388000,388000,0
20230630,164600,195144914000,388000,388000,388000,388000,0
20230630,164500,195144914000,388000,388000,388000,388000,0
20230630,164400,195144914000,388000,388000,388000,388000,0
20230630,164300,195144914000,388000,388000,388000,388000,0
20230630,164200,195144914000,388000,388000,388000,388000,24549
20230630,164100,195144914000,388000,388000,388000,388000,0
20230630,164000,195144914000,388000,388000,388000,388000,0
20230630,163900,195144914000,388000,388000,388000,388000,0
20230630,163800,195144914000,388000,388000,388000,388000,0
20230630,163700,195144914000,388000,388000,388000,388000,0
20230630,163600,195144914000,388000,388000,388000,388000,0
20230630,163500,195144914000,388000,388000,388000,388000,0
20230630,163400,195144914000,388000,388000,388000,388000,0
20230630,163300,195144914000,388000,388000,388000,388000,0
20230630,163200,195144914000,388000,388000,388000,388000,0
20230630,163100,195144914000,388000,388000,388000,388000,0
20230630,163000,195144914000,388000,388000,388000,388000,0
20230630,162900,195144914000,388000,388000,388000,388000,0
20230630,162800,195144914000,388000,388000,388000,388000,0
20230630,162700,195144914000,388000,388000,388000,388000,0
20230630,162600,195144914000,388000,388000,388000,388000,0
20230630,162500,195144914000,388000,388000,388000,388000,0
20230630,162400,195144914000,388000,388000,388000,388000,0
20230630,162300,195144914000,388000,388000,388000,388000,0
20230630,162200,195144914000,388000,388000,388000,388000,0
20230630,162100,195144914000,388000,388000,388000,388000,0
20230630,162000,195144914000,388000,388000,388000,388000,0
20230630,161900,195144914000,388000,388000,388000,388000,0
20230630,161800,195144914000,388000,388000,388000,388000,0
20230630,161700,195144914000,388000,388000,388000,388000,0
20230630,161600,195144914000,388000,388000,388000,388000,0
20230630,161500,195144914000,388000,388000,388000,388000,0
20230630,161400,195144914000,388000,388000,388000,388000,0
20230630,161300,195144914000,388000,388000,388000,388000,0
20230630,161200,195144914000,388000,388000,388000,388000,24549
20230630,161100,195144914000,388000,388000,388000,388000,0
20230630,161000,195144914000,388000,388000,388000,388000,0
20230630,160900,195144914000,388000,388000,388000,388000,0
20230630,160800,195144914000,388000,388000,388000,388000,0
20230630,160700,195144914000,388000,388000,388000,388000,0
20230630,160600,195144914000,388000,388000,388000,388000,0
20230630,160500,195144914000,388000,388000,388000,388000,0
20230630,160400,195144914000,388000,388000,388000,388000,0
20230630,160300,195144914000,388000,388000,388000,388000,0
20230630,160200,195144914000,388000,388000,388000,388000,0
20230630,160100,195144914000,388000,388000,388000,388000,0
20230630,160000,195144914000,388000,388000,388000,388000,0
20230630,155900,195144914000,388000,388000,388000,388000,0
20230630,155800,195144914000,388000,388000,388000,388000,0
20230630,155700,195144914000,388000,388000,388000,388000,0
20230630,155600,195144914000,388000,388000,388000,388000,0
20230630,155500,195144914000,388000,388000,388000,388000,0
20230630,155400,195144914000,388000,388000,388000,388000,0
20230630,155300,195144914000,388000,388000,388000,388000,0
20230630,155200,195144914000,388000,388000,388000,388000,0
20230630,155100,195144914000,388000,388000,388000,388000,0
20230630,155000,195144914000,388000,388000,388000,388000,0
20230630,154900,195144914000,388000,388000,388000,388000,0
20230630,154800,195144914000,388000,388000,388000,388000,0
20230630,154700,195144914000,388000,388000,388000,388000,0
20230630,154600,195144914000,388000,388000,388000,388000,0
20230630,154500,195144914000,388000,388000,388000,388000,0
20230630,154400,195144914000,388000,388000,388000,388000,0
20230630,154300,195144914000,388000,388000,388000,388000,0
20230630,154200,195144914000,388000,388000,388000,388000,24549
20230630,154100,195144914000,388000,388000,388000,388000,0
20230630,154000,195144914000,388000,388000,388000,388000,0
20230630,153900,195144914000,388000,388000,388000,388000,0
20230630,153800,195144914000,388000,388000,388000,388000,0
20230630,153700,195144914000,388000,388000,388000,388000,0
20230630,153600,195144914000,388000,388000,388000,388000,0
20230630,153500,195144914000,388000,388000,388000,388000,0
20230630,153400,195144914000,388000,388000,388000,388000,0
20230630,153300,195144914000,388000,388000,388000,388000,0
20230630,153200,195144914000,388000,388000,388000,388000,0
20230630,153100,195144914000,388000,388000,388000,388000,0
20230630,153000,195144914000,388000,388000,388000,388000,24549
20230630,152900,185619902000,389000,389000,389000,389000,0
20230630,152800,185619902000,389000,389000,389000,389000,0
20230630,152700,185619902000,389000,389000,389000,389000,0
20230630,152600,185619902000,389000,389000,389000,389000,0
20230630,152500,185619902000,389000,389000,389000,389000,0
20230630,152400,185619902000,389000,389000,389000,389000,0
20230630,152300,185619902000,389000,389000,389000,389000,0
20230630,152200,185619902000,389000,389000,389000,389000,0
20230630,152100,185619902000,389000,389000,389000,389000,0
20230630,152000,185619902000,389000,389000,389000,389000,0
20230630,151900,185619902000,389000,389000,389000,388500,3211
20230630,151800,184370907500,388500,388500,389000,388500,2760
20230630,151700,183297498500,389000,389000,389000,388000,2573
20230630,151600,182297748500,388500,388500,389000,388000,1028
20230630,151500,181898137500,388500,388000,388500,388000,2780
20230630,151400,180818212500,388000,388500,388500,388000,1350
20230630,151300,180293826500,388500,388500,388500,388000,1172
20230630,151200,179838596500,388000,388500,388500,388000,954
20230630,151100,179468089000,388000,388000,388500,387500,5201
20230630,151000,177449909000,387500,387500,388000,387500,4082
20230630,150900,175866169000,388000,388000,388000,387500,637
20230630,150800,175619124000,388000,387500,388000,387500,699
20230630,150700,175348035000,387500,387500,388000,387500,1370
20230630,150600,174817004000,387500,388000,388000,387500,526
20230630,150500,174613054000,387500,387500,388000,387500,1018
20230630,150400,174218356000,387500,387500,388000,387500,564
20230630,150300,173999675500,388000,387500,388000,387500,855
20230630,150200,173668182500,387500,387500,388000,387500,899
20230630,150100,173319596500,387500,388000,388000,387500,972
20230630,150000,172942779000,387500,388000,388000,387500,769
20230630,145900,172644628500,387500,387500,388000,387500,495
20230630,145800,172452725500,387500,387500,388000,387500,1036
20230630,145700,172051153500,388000,388000,388000,387500,899
20230630,145600,171702726000,387500,388000,388000,387500,923
20230630,145500,171344964500,388000,387500,388000,387500,522
20230630,145400,171142606000,388000,387500,388000,387500,801
20230630,145300,170832088500,387500,387500,388000,387500,540
20230630,145200,170622676000,388000,387500,388000,387500,1653
20230630,145100,169982031500,387500,387500,388000,387500,599
20230630,145000,169749861000,387500,388000,388000,387500,2549
20230630,144900,168762062000,387500,388000,388500,387500,2281
20230630,144800,167877175000,388000,388000,388500,388000,1308
20230630,144700,167369578000,388500,388000,388500,388000,611
20230630,144600,167132432500,388000,388000,388500,388000,2851
20230630,144500,166026187000,388000,388000,388500,388000,1241
20230630,144400,165544624500,388500,387500,388500,387500,2865
20230630,144300,164432671500,387500,387500,388000,387000,1579
20230630,144200,163820810000,387000,387000,387500,387000,1741
20230630,144100,163146689500,387000,387500,388000,387000,5207
20230630,144000,161129464500,387500,387500,388000,387500,486
20230630,143900,160940941500,387500,388000,388500,387500,5593
20230630,143800,158771117500,388500,388500,388500,388000,466
20230630,143700,158590178000,388000,388500,388500,388000,327
20230630,143600,158463203500,388000,388000,388500,388000,309
20230630,143500,158343283500,388000,388500,389000,388000,1932
20230630,143400,157592725000,388500,388000,388500,388000,935
20230630,143300,157229608000,388500,388000,388500,388000,603
20230630,143200,156995541000,388500,388000,388500,388000,1780
20230630,143100,156304153500,388500,388000,388500,388000,832
20230630,143000,155980952500,388500,388000,388500,388000,363
20230630,142900,155839983000,388000,387500,388500,387500,1103
20230630,142800,155412022000,387500,388000,388500,387500,1919
20230630,142700,154667440500,388500,388000,388500,387500,797
20230630,142600,154358145500,388000,388000,388000,387500,1277
20230630,142500,153862760500,388000,388000,388000,387500,730
20230630,142400,153579602500,387500,387500,388000,387500,742
20230630,142300,153291996500,387500,387500,388000,387500,378
20230630,142200,153145451500,387500,387500,388000,387000,902
20230630,142100,152795947500,387500,388000,388500,387000,4331
20230630,142000,151117180500,388500,388000,388500,388000,862
20230630,141900,150782497000,388000,388500,388500,387500,3145
20230630,141800,149562576500,388500,388000,388500,387500,3104
20230630,141700,148358182500,388000,387500,388000,387000,3991
20230630,141600,146811026000,387500,387000,387500,386500,3952
20230630,141500,145281484500,387000,387000,387000,386500,2550
20230630,141400,144295041000,387000,386500,387000,386500,1355
20230630,141300,143771188500,386500,387000,387000,386500,429
20230630,141200,143605225500,387000,386500,387000,386500,937
20230630,141100,143242696000,386500,386500,387000,386000,3954
20230630,141000,141713909500,386500,386500,386500,386000,2382
20230630,140900,140793335500,386000,386000,386500,386000,1558
20230630,140800,140191574000,386500,386000,386500,385500,6078
20230630,140700,137845553000,386000,386000,386000,385500,757
20230630,140600,137553560500,386000,386000,386000,385500,2635
20230630,140500,136537702500,386000,385500,386000,385500,463
20230630,140400,136359154500,385500,385500,386000,385000,2121
20230630,140300,135541566500,385500,385500,386000,385000,2607
20230630,140200,134536601000,385500,385500,386000,385500,1345
20230630,140100,134018083000,385500,386000,386000,385500,2147
20230630,140000,133190354500,386000,385000,386000,385000,3223
20230630,135900,131947964000,385000,385000,385500,385000,1990
20230630,135800,131181611000,385000,385000,385500,385000,1010
20230630,135700,130792532500,385500,385000,385500,385000,548
20230630,135600,130581374500,385500,385500,385500,385000,736
20230630,135500,130297943500,385500,385000,385500,385000,321
20230630,135400,130174273000,385000,385000,385500,385000,906
20230630,135300,129825194000,385000,385500,385500,385000,788
20230630,135200,129521539000,385000,385500,385500,385000,434
20230630,135100,129354376500,385000,385500,385500,385000,165
20230630,135000,129290840000,385000,385000,385500,385000,942
20230630,134900,128928118500,385500,385500,385500,385000,819
20230630,134800,128612777500,385500,385000,385500,385000,234
20230630,134700,128522642500,385500,385000,385500,385000,410
20230630,134600,128364675500,385500,385500,386000,385000,3061
20230630,134500,127184709500,385500,386000,386000,385500,245
20230630,134400,127090240000,385500,385500,386000,385500,533
20230630,134300,126884748000,385500,385500,386000,385500,295
20230630,134200,126771006500,385500,385500,386000,385500,481
20230630,134100,126585561500,385500,385500,386000,385500,533
20230630,134000,126380068000,386000,386000,386000,385500,237
20230630,133900,126288672500,386000,385500,386000,385500,377
20230630,133800,126143320000,385500,386000,386000,385500,253
20230630,133700,126045777000,385500,385500,386000,385500,519
20230630,133600,125845679000,385500,385500,386000,385500,1067
20230630,133500,125434336500,385500,385500,386000,385500,909
20230630,133400,125083797000,386000,386000,386000,385500,492
20230630,133300,124894090000,385500,385500,386000,385500,227
20230630,133200,124806538000,386000,386000,386000,385500,404
20230630,133100,124650723500,385500,385500,386000,385500,538
20230630,133000,124443315000,385500,386000,386000,385500,196
20230630,132900,124367720000,385500,386000,386000,385500,442
20230630,132800,124197128000,386000,386000,386500,386000,3629
20230630,132700,122796314500,386000,386000,386500,386000,657
20230630,132600,122542638500,386500,386000,386500,386000,275
20230630,132500,122436431500,386000,386500,386500,386000,208
20230630,132400,122356111000,386000,386500,386500,386000,2563
20230630,132300,121365528000,386500,386500,387000,386500,369
20230630,132200,121222874500,387000,387000,387000,386500,211
20230630,132100,121141304500,387000,386500,387000,386500,136
20230630,132000,121088733000,386500,387000,387000,386500,290
20230630,131900,120976539500,387000,387000,387000,386500,226
20230630,131800,120889114500,386500,386500,387000,386500,122
20230630,131700,120841957000,386500,386500,387000,386500,570
20230630,131600,120621647000,386500,386500,386500,386000,960
20230630,131500,120250625000,386500,386500,387000,386500,264
20230630,131400,120148582000,386500,386000,387000,386000,1498
20230630,131300,119569636000,386000,386500,386500,386000,138
20230630,131200,119516317500,386500,386000,386500,386000,122
20230630,131100,119469197500,386000,386500,386500,386000,212
20230630,131000,119387284500,386500,386500,386500,386000,2232
20230630,130900,118524620500,386500,387000,387000,386000,1288
20230630,130800,118026833000,386500,387000,387000,386500,836
20230630,130700,117703702000,387000,387000,387000,386500,59
20230630,130600,117680872000,387000,386500,387000,386500,119
20230630,130500,117634833000,386500,386500,387000,386500,52
20230630,130400,117614732500,387000,386500,387000,386500,245
20230630,130300,117520035000,387000,386500,387000,386500,1464
20230630,130200,116954176500,386500,386000,386500,386000,277
20230630,130100,116847135000,386000,386000,386500,386000,187
20230630,130000,116774881500,386000,386000,386500,386000,129
20230630,125900,116725051500,386500,386500,386500,386000,125
20230630,125800,116676746000,386500,386500,386500,386000,702
20230630,125700,116405684000,386500,386500,386500,386000,636
20230630,125600,116159880000,386500,386000,386500,386000,854
20230630,125500,115829820500,386500,386500,386500,386000,150
20230630,125400,115771866500,386500,386500,386500,386000,219
20230630,125300,115687303500,386500,386000,386500,386000,49
20230630,125200,115668386000,386000,386000,386500,386000,122
20230630,125100,115621293000,386000,385000,386500,385000,5055
20230630,125000,113672348000,385500,385000,385500,385000,227
20230630,124900,113584919000,385000,385000,385500,385000,71
20230630,124800,113557582500,385000,385000,385500,385000,264
20230630,124700,113455939500,385000,385500,385500,385000,976
20230630,124600,113080178000,385000,385000,385500,385000,300
20230630,124500,112964671500,385000,385000,385500,385000,921
20230630,124400,112610078500,385000,385000,385500,385000,118
20230630,124300,112564644000,385000,385500,385500,385000,863
20230630,124200,112232381000,385500,385500,385500,385000,1085
20230630,124100,111814645500,385500,385500,385500,385000,308
20230630,124000,111696015500,385500,385500,385500,385000,777
20230630,123900,111396840500,385500,385500,385500,385000,1033
20230630,123800,110998708500,385000,385000,385500,385000,117
20230630,123700,110953659000,385500,385500,385500,385000,194
20230630,123600,110878949500,385500,385000,385500,385000,457
20230630,123500,110702989500,385500,385000,385500,385000,503
20230630,123400,110509296000,385000,385000,385500,385000,518
20230630,123300,110309841000,385000,385500,385500,385000,831
20230630,123200,109989902000,385000,385500,385500,385000,441
20230630,123100,109820111000,385000,385500,385500,385000,118
20230630,123000,109774671500,385500,385500,385500,385000,447
20230630,122900,109602566500,385500,385000,385500,385000,524
20230630,122800,109400808000,385000,385000,385500,385000,757
20230630,122700,109109358500,385500,385500,385500,385000,146
20230630,122600,109053126000,385000,385000,385500,385000,828
20230630,122500,108734329500,385000,385000,385500,385000,126
20230630,122400,108685801500,385500,385000,385500,385000,785
20230630,122300,108383262000,385500,385000,385500,385000,813
20230630,122200,108070246000,385500,385000,385500,385000,142
20230630,122100,108015564000,385500,385500,385500,385000,177
20230630,122000,107947386000,385500,385500,385500,385000,333
20230630,121900,107819159000,385000,385000,385500,385000,609
20230630,121800,107584559500,385000,385000,385500,385000,275
20230630,121700,107478679000,385500,385500,385500,385000,276
20230630,121600,107372403000,385500,385000,385500,385000,290
20230630,121500,107260655000,385500,385000,385500,385000,424
20230630,121400,107097390500,385500,385000,385500,385000,442
20230630,121300,106927190000,385000,385500,385500,385000,204
20230630,121200,106848604000,385000,385000,385500,385000,608
20230630,121100,106614401000,385000,385000,385500,385000,240
20230630,121000,106521972000,385000,385000,385500,385000,158
20230630,120900,106461128000,385000,385500,385500,385000,514
20230630,120800,106263152500,385000,385000,385500,385000,436
20230630,120700,106095208500,385000,385000,385500,385000,267
20230630,120600,105992395000,385500,385000,385500,385000,278
20230630,120500,105885349000,385000,385000,385500,385000,801
20230630,120400,105576955000,385000,385500,385500,385000,296
20230630,120300,105462965500,385500,385000,385500,385000,527
20230630,120200,105260031000,385500,385000,385500,385000,372
20230630,120100,105116746000,385000,385500,385500,385000,283
20230630,120000,105007779500,385500,385500,386000,385000,634
20230630,115900,104763385500,385500,386000,386000,385500,456
20230630,115800,104587596000,385500,385500,386000,385500,300
20230630,115700,104471942000,385500,385500,386000,385500,1861
20230630,115600,103754500500,385500,386000,386000,385500,418
20230630,115500,103593295500,385500,385500,386000,385500,227
20230630,115400,103505773500,385500,385500,386000,385500,323
20230630,115300,103381239000,386000,385500,386000,385500,221
20230630,115200,103296040500,385500,386000,386000,385500,103
20230630,115100,103256317500,386000,385500,386000,385000,350
20230630,115000,103121425000,385500,385500,385500,385000,580
20230630,114900,102897898000,385000,385000,385500,385000,249
20230630,114800,102801997500,385000,385500,385500,385000,580
20230630,114700,102578508500,385000,385500,386000,385000,360
20230630,114600,102439756500,385500,386000,386000,385000,2424
20230630,114500,101505301500,386000,385500,386000,385500,251
20230630,114400,101408532500,385500,385500,386000,385500,185
20230630,114300,101337197000,385500,385500,386000,385500,292
20230630,114200,101224622000,385500,385500,386000,385500,844
20230630,114100,100899241000,385500,385500,386000,385500,497
20230630,114000,100707588500,385500,386000,386000,385500,735
20230630,113900,100423939500,386000,386500,386500,386000,468
20230630,113800,100243282500,386000,386000,386500,386000,876
20230630,113700,99905139500,386500,386000,386500,386000,588
20230630,113600,99678166500,386000,386000,386500,386000,195
20230630,113500,99602890000,386000,386000,386500,386000,403
20230630,113400,99447324000,386000,386500,386500,386000,498
20230630,113300,99255089500,386500,386000,386500,386000,491
20230630,113200,99065519000,386000,386500,386500,386000,247
20230630,113100,98970161000,386500,386000,386500,386000,91
20230630,113000,98935012500,386000,386000,386500,386000,224
20230630,112900,98848546000,386000,386500,386500,386000,904
20230630,112800,98499580500,386000,386500,386500,386000,184
20230630,112700,98428540500,386500,386500,386500,386000,418
20230630,112600,98267124500,386500,386500,386500,386000,337
20230630,112500,98136884000,386500,386500,387000,386500,733
20230630,112400,97853450500,386500,386500,387000,386500,183
20230630,112300,97782716500,386500,386500,387000,386000,535
20230630,112200,97575967500,386500,386000,386500,386000,306
20230630,112100,97457725000,386000,386500,386500,386000,1371
20230630,112000,96928131000,386500,387000,387000,386500,777
20230630,111900,96627819000,386500,386000,387000,386000,525
20230630,111800,96424919000,386000,386500,387000,386000,667
20230630,111700,96167138500,386500,386500,387000,386500,1242
20230630,111600,95687091500,386500,386500,387000,386500,293
20230630,111500,95573782500,386500,386500,387000,386500,700
20230630,111400,95303217500,386500,386500,387000,386500,1019
20230630,111300,94909367000,386500,387000,387000,386500,196
20230630,111200,94833554000,387000,386500,387000,386500,188
20230630,111100,94760825500,387000,386500,387000,386500,656
20230630,111000,94507247000,386500,386500,387000,386500,290
20230630,110900,94395076500,387000,387000,387000,386500,267
20230630,110800,94291857000,387000,387000,387000,386500,121
20230630,110700,94245072000,387000,387000,387000,386500,263
20230630,110600,94143380500,386500,386500,387000,386500,603
20230630,110500,93910126000,387000,386500,387000,386500,614
20230630,110400,93672762000,387000,386500,387000,386500,330
20230630,110300,93545063500,386500,386500,387000,386500,284
20230630,110200,93435239000,386500,387000,387000,386500,204
20230630,110100,93356339500,386500,387000,387000,386500,897
20230630,110000,93009282500,387000,387000,387000,386500,538
20230630,105900,92801309500,387000,386500,387000,386500,134
20230630,105800,92749496500,386500,387000,387000,386500,535
20230630,105700,92542503500,387000,386500,387000,386500,264
20230630,105600,92440389500,387000,387000,387000,386500,927
20230630,105500,92082062000,387000,387000,387000,386500,201
20230630,105400,92004298000,387000,387000,387000,386500,311
20230630,105300,91883972500,387000,387000,387000,386500,136
20230630,105200,91831360000,387000,386500,387000,386500,285
20230630,105100,91721132500,386500,387000,387000,386500,276
20230630,105000,91614424500,387000,386500,387000,386500,308
20230630,104900,91495272500,386500,387000,387000,386500,194
20230630,104800,91420207500,387000,387000,387000,386500,69
20230630,104700,91393509500,387000,386500,387000,386500,285
20230630,104600,91283222500,387000,387000,387000,386500,371
20230630,104500,91139651500,387000,386500,387500,386500,1500
20230630,104400,90559171000,387000,386500,387000,386000,1218
20230630,104300,90088379000,386500,386000,386500,386000,283
20230630,104200,89979124500,386000,386000,386000,385500,1559
20230630,104100,89377385500,386000,386000,386000,385500,416
20230630,104000,89216915500,386000,386000,386500,385500,1450
20230630,103900,88657593000,386000,385000,386000,385000,2439
20230630,103800,87716817000,385000,384500,385500,384500,3512
20230630,103700,86364697000,384500,384500,385000,384500,757
20230630,103600,86073474000,385000,384500,385000,384500,546
20230630,103500,85863491500,385000,385000,385000,384500,1590
20230630,103400,85252107000,385000,385000,385000,384500,1034
20230630,103300,84854243000,385000,384500,385000,384500,1488
20230630,103200,84282019000,385000,384500,385000,384500,656
20230630,103100,84029739500,385000,385000,385000,384500,371
20230630,103000,83886994500,385000,385000,385000,384500,422
20230630,102900,83724578000,384500,384500,385000,384500,999
20230630,102800,83340141500,385000,384500,385000,384500,642
20230630,102700,83093245500,384500,384500,384500,384000,2593
20230630,102600,82096481500,384500,385000,385000,384000,4920
20230630,102500,80204971000,385000,385000,385500,384500,4055
20230630,102400,78644030000,385000,385000,385500,384500,7829
20230630,102300,75629854000,385500,385000,385500,385000,1583
20230630,102200,75020209000,385000,386000,386000,385000,5548
20230630,102100,72882050000,385500,386000,386000,385500,1675
20230630,102000,72236235000,386000,386500,386500,385500,5214
20230630,101900,70223597500,386500,386000,386500,386000,346
20230630,101800,70089955500,386500,386500,386500,386000,672
20230630,101700,69830326000,386500,386500,386500,386000,214
20230630,101600,69747643500,386000,386500,386500,386000,2093
20230630,101500,68939577000,386500,386000,386500,386000,1840
20230630,101400,68228564000,386500,386500,386500,386000,1448
20230630,101300,67669015500,386000,386000,386500,386000,766
20230630,101200,67373152000,386000,387000,387000,386000,4388
20230630,101100,65677799500,387000,387000,387000,386500,1266
20230630,101000,65188402000,386500,386500,387000,386500,886
20230630,100900,64845733500,387000,387000,387000,386500,594
20230630,100800,64615903000,387000,387000,387000,386500,968
20230630,100700,64241429000,387000,387000,387000,386500,836
20230630,100600,63918051000,387000,386500,387000,386500,1505
20230630,100500,63336057500,387000,386500,387000,386000,4465
20230630,100400,61610571000,386500,387500,388000,386000,7722
20230630,100300,58622530500,387500,388000,388000,387500,133
20230630,100200,58570974000,387500,387500,388000,387000,2488
20230630,100100,57606898500,387500,388000,388500,387000,4281
20230630,100000,55946682000,388000,388500,388500,388000,429
20230630,095900,55780196000,388000,388500,388500,388000,977
20230630,095800,55401108500,388500,388500,388500,388000,423
20230630,095700,55236874500,388500,388000,388500,388000,450
20230630,095600,55062226500,388500,388500,388500,388000,450
20230630,095500,54887576000,388000,388000,388500,388000,244
20230630,095400,54792828000,388000,388000,388500,388000,395
20230630,095300,54639494500,388000,388500,388500,388000,608
20230630,095200,54403534000,388500,388000,388500,388000,295
20230630,095100,54289004500,388500,389000,389500,388500,3305
20230630,095000,53003806500,388500,389000,389000,388500,261
20230630,094900,52902376500,389000,389000,389500,388500,2091
20230630,094800,52089306500,389500,389000,389500,389000,778
20230630,094700,51786633000,389000,389500,390000,389000,2482
20230630,094600,50820169500,390000,389500,390000,389500,297
20230630,094500,50704444000,390000,389500,390000,389500,231
20230630,094400,50614385500,390000,390000,390500,389500,2360
20230630,094300,49694212500,390000,390500,390500,389500,3810
20230630,094200,48207631500,390500,390000,390500,389500,7034
20230630,094100,45463551000,390000,389500,390000,389500,664
20230630,094000,45204646000,390000,389500,390000,389500,418
20230630,093900,45041727000,389500,389000,390000,389000,4543
20230630,093800,43272085500,389500,389000,389500,389000,301
20230630,093700,43154901500,389000,389500,389500,389000,330
20230630,093600,43026472000,389000,389000,389500,389000,605
20230630,093500,42791054000,389500,389000,389500,389000,451
20230630,093400,42615498000,389500,389500,390000,389000,2536
20230630,093300,41627835000,390000,390000,390000,389500,1040
20230630,093200,41222337500,389500,389500,390000,389500,1089
20230630,093100,40797691500,389500,390000,390000,389500,1041
20230630,093000,40391874000,390000,389000,390000,388500,3681
20230630,092900,38958847000,389000,388500,389500,388500,2569
20230630,092800,37959506500,388500,388500,389000,388000,2074
20230630,092700,37153910500,388000,388000,388000,387500,1444
20230630,092600,36593728500,388000,388000,388500,387500,1247
20230630,092500,36109914500,388000,388500,388500,388000,970
20230630,092400,35733438000,388500,386000,388500,386000,6650
20230630,092300,33159459000,386000,386500,386500,386000,1395
20230630,092200,32620962000,386500,386500,387000,386000,2485
20230630,092100,31660500000,387000,387000,387500,386500,8136
20230630,092000,28514551500,387000,387000,387500,387000,1496
20230630,091900,27935502000,387000,388000,388500,387000,2795
20230630,091800,26852251000,388000,388000,388500,388000,1078
20230630,091700,26433916500,388000,389000,389000,388000,1951
20230630,091600,25676337000,388500,388500,389000,388500,607
20230630,091500,25440448000,388500,388000,389500,388000,2880
20230630,091400,24320837500,388500,389000,389000,388000,2252
20230630,091300,23446297500,389000,388500,389000,388500,691
20230630,091200,23177623500,388500,389000,389000,388500,1043
20230630,091100,22772072500,389000,388500,389000,388500,1049
20230630,091000,22364498000,388500,388000,389500,388000,4835
20230630,090900,20486075500,388000,387500,388000,387000,4709
20230630,090800,18661256000,387500,388000,388000,387500,1796
20230630,090700,17965049000,388000,388500,389000,388000,4741
20230630,090600,16123977500,389000,388500,389000,388500,791
20230630,090500,15816517000,388500,389000,389500,388500,4003
20230630,090400,14259288000,389000,390000,390000,388500,2800
20230630,090300,13169386000,390000,389500,390500,389500,6198
20230630,090200,10752024500,389500,388500,390000,388500,4451
20230630,090100,9020832000,389000,390000,390000,388500,7385
20230630,090000,6146983500,390000,390500,390500,389000,15708