stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191400,27891691150,37700,37700,37700,37700,30556
20230630,191300,27891691150,37700,37700,37700,37700,0
20230630,191200,27891691150,37700,37700,37700,37700,0
20230630,191100,27891691150,37700,37700,37700,37700,0
20230630,191000,27891691150,37700,37700,37700,37700,0
20230630,190900,27891691150,37700,37700,37700,37700,0
20230630,190800,27891691150,37700,37700,37700,37700,0
20230630,190700,27891691150,37700,37700,37700,37700,0
20230630,190600,27891691150,37700,37700,37700,37700,0
20230630,190500,27891691150,37700,37700,37700,37700,0
20230630,190400,27891691150,37700,37700,37700,37700,0
20230630,190300,27891691150,37700,37700,37700,37700,0
20230630,190200,27891691150,37700,37700,37700,37700,0
20230630,190100,27891691150,37700,37700,37700,37700,0
20230630,190000,27891691150,37700,37700,37700,37700,0
20230630,185900,27891691150,37700,37700,37700,37700,0
20230630,185800,27891691150,37700,37700,37700,37700,0
20230630,185700,27891691150,37700,37700,37700,37700,0
20230630,185600,27891691150,37700,37700,37700,37700,0
20230630,185500,27891691150,37700,37700,37700,37700,0
20230630,185400,27891691150,37700,37700,37700,37700,0
20230630,185300,27891691150,37700,37700,37700,37700,0
20230630,185200,27891691150,37700,37700,37700,37700,0
20230630,185100,27891691150,37700,37700,37700,37700,0
20230630,185000,27891691150,37700,37700,37700,37700,0
20230630,184900,27891691150,37700,37700,37700,37700,0
20230630,184800,27891691150,37700,37700,37700,37700,0
20230630,184700,27891691150,37700,37700,37700,37700,0
20230630,184600,27891691150,37700,37700,37700,37700,0
20230630,184500,27891691150,37700,37700,37700,37700,0
20230630,184400,27891691150,37700,37700,37700,37700,30556
20230630,184300,27891691150,37700,37700,37700,37700,0
20230630,184200,27891691150,37700,37700,37700,37700,0
20230630,184100,27891691150,37700,37700,37700,37700,0
20230630,184000,27891691150,37700,37700,37700,37700,0
20230630,183900,27891691150,37700,37700,37700,37700,0
20230630,183800,27891691150,37700,37700,37700,37700,0
20230630,183700,27891691150,37700,37700,37700,37700,0
20230630,183600,27891691150,37700,37700,37700,37700,0
20230630,183500,27891691150,37700,37700,37700,37700,0
20230630,183400,27891691150,37700,37700,37700,37700,0
20230630,183300,27891691150,37700,37700,37700,37700,0
20230630,183200,27891691150,37700,37700,37700,37700,0
20230630,183100,27891691150,37700,37700,37700,37700,0
20230630,183000,27891691150,37700,37700,37700,37700,0
20230630,182900,27891691150,37700,37700,37700,37700,0
20230630,182800,27891691150,37700,37700,37700,37700,0
20230630,182700,27891691150,37700,37700,37700,37700,0
20230630,182600,27891691150,37700,37700,37700,37700,0
20230630,182500,27891691150,37700,37700,37700,37700,0
20230630,182400,27891691150,37700,37700,37700,37700,0
20230630,182300,27891691150,37700,37700,37700,37700,0
20230630,182200,27891691150,37700,37700,37700,37700,0
20230630,182100,27891691150,37700,37700,37700,37700,0
20230630,182000,27891691150,37700,37700,37700,37700,0
20230630,181900,27891691150,37700,37700,37700,37700,0
20230630,181800,27891691150,37700,37700,37700,37700,0
20230630,181700,27891691150,37700,37700,37700,37700,0
20230630,181600,27891691150,37700,37700,37700,37700,0
20230630,181500,27891691150,37700,37700,37700,37700,0
20230630,181400,27891691150,37700,37700,37700,37700,30556
20230630,181300,27891691150,37700,37700,37700,37700,0
20230630,181200,27891691150,37700,37700,37700,37700,0
20230630,181100,27891691150,37700,37700,37700,37700,0
20230630,181000,27891691150,37700,37700,37700,37700,0
20230630,180900,27891691150,37700,37700,37700,37700,0
20230630,180800,27891691150,37700,37700,37700,37700,0
20230630,180700,27891691150,37700,37700,37700,37700,0
20230630,180600,27891691150,37700,37700,37700,37700,0
20230630,180500,27891691150,37700,37700,37700,37700,0
20230630,180400,27891691150,37700,37700,37700,37700,0
20230630,180300,27891691150,37700,37700,37700,37700,0
20230630,180200,27891691150,37700,37700,37700,37700,0
20230630,180100,27891691150,37700,37700,37700,37700,0
20230630,180000,27891691150,37700,37700,37700,37700,0
20230630,175900,27891691150,37700,37700,37700,37700,0
20230630,175800,27891691150,37700,37700,37700,37700,0
20230630,175700,27891691150,37700,37700,37700,37700,0
20230630,175600,27891691150,37700,37700,37700,37700,0
20230630,175500,27891691150,37700,37700,37700,37700,0
20230630,175400,27891691150,37700,37700,37700,37700,0
20230630,175300,27891691150,37700,37700,37700,37700,0
20230630,175200,27891691150,37700,37700,37700,37700,0
20230630,175100,27891691150,37700,37700,37700,37700,0
20230630,175000,27891691150,37700,37700,37700,37700,0
20230630,174900,27891691150,37700,37700,37700,37700,0
20230630,174800,27891691150,37700,37700,37700,37700,0
20230630,174700,27891691150,37700,37700,37700,37700,0
20230630,174600,27891691150,37700,37700,37700,37700,0
20230630,174500,27891691150,37700,37700,37700,37700,0
20230630,174400,27891691150,37700,37700,37700,37700,30556
20230630,174300,27891691150,37700,37700,37700,37700,0
20230630,174200,27891691150,37700,37700,37700,37700,0
20230630,174100,27891691150,37700,37700,37700,37700,0
20230630,174000,27891691150,37700,37700,37700,37700,0
20230630,173900,27891691150,37700,37700,37700,37700,0
20230630,173800,27891691150,37700,37700,37700,37700,0
20230630,173700,27891691150,37700,37700,37700,37700,0
20230630,173600,27891691150,37700,37700,37700,37700,0
20230630,173500,27891691150,37700,37700,37700,37700,0
20230630,173400,27891691150,37700,37700,37700,37700,0
20230630,173300,27891691150,37700,37700,37700,37700,0
20230630,173200,27891691150,37700,37700,37700,37700,0
20230630,173100,27891691150,37700,37700,37700,37700,0
20230630,173000,27891691150,37700,37700,37700,37700,0
20230630,172900,27891691150,37700,37700,37700,37700,0
20230630,172800,27891691150,37700,37700,37700,37700,0
20230630,172700,27891691150,37700,37700,37700,37700,0
20230630,172600,27891691150,37700,37700,37700,37700,0
20230630,172500,27891691150,37700,37700,37700,37700,0
20230630,172400,27891691150,37700,37700,37700,37700,0
20230630,172300,27891691150,37700,37700,37700,37700,0
20230630,172200,27891691150,37700,37700,37700,37700,0
20230630,172100,27891691150,37700,37700,37700,37700,0
20230630,172000,27891691150,37700,37700,37700,37700,0
20230630,171900,27891691150,37700,37700,37700,37700,0
20230630,171800,27891691150,37700,37700,37700,37700,0
20230630,171700,27891691150,37700,37700,37700,37700,0
20230630,171600,27891691150,37700,37700,37700,37700,0
20230630,171500,27891691150,37700,37700,37700,37700,0
20230630,171400,27891691150,37700,37700,37700,37700,30556
20230630,171300,27891691150,37700,37700,37700,37700,0
20230630,171200,27891691150,37700,37700,37700,37700,0
20230630,171100,27891691150,37700,37700,37700,37700,0
20230630,171000,27891691150,37700,37700,37700,37700,0
20230630,170900,27891691150,37700,37700,37700,37700,0
20230630,170800,27891691150,37700,37700,37700,37700,0
20230630,170700,27891691150,37700,37700,37700,37700,0
20230630,170600,27891691150,37700,37700,37700,37700,0
20230630,170500,27891691150,37700,37700,37700,37700,0
20230630,170400,27891691150,37700,37700,37700,37700,0
20230630,170300,27891691150,37700,37700,37700,37700,0
20230630,170200,27891691150,37700,37700,37700,37700,0
20230630,170100,27891691150,37700,37700,37700,37700,0
20230630,170000,27891691150,37700,37700,37700,37700,0
20230630,165900,27891691150,37700,37700,37700,37700,0
20230630,165800,27891691150,37700,37700,37700,37700,0
20230630,165700,27891691150,37700,37700,37700,37700,0
20230630,165600,27891691150,37700,37700,37700,37700,0
20230630,165500,27891691150,37700,37700,37700,37700,0
20230630,165400,27891691150,37700,37700,37700,37700,0
20230630,165300,27891691150,37700,37700,37700,37700,0
20230630,165200,27891691150,37700,37700,37700,37700,0
20230630,165100,27891691150,37700,37700,37700,37700,0
20230630,165000,27891691150,37700,37700,37700,37700,0
20230630,164900,27891691150,37700,37700,37700,37700,0
20230630,164800,27891691150,37700,37700,37700,37700,0
20230630,164700,27891691150,37700,37700,37700,37700,0
20230630,164600,27891691150,37700,37700,37700,37700,0
20230630,164500,27891691150,37700,37700,37700,37700,0
20230630,164400,27891691150,37700,37700,37700,37700,30556
20230630,164300,27891691150,37700,37700,37700,37700,0
20230630,164200,27891691150,37700,37700,37700,37700,0
20230630,164100,27891691150,37700,37700,37700,37700,0
20230630,164000,27891691150,37700,37700,37700,37700,0
20230630,163900,27891691150,37700,37700,37700,37700,0
20230630,163800,27891691150,37700,37700,37700,37700,0
20230630,163700,27891691150,37700,37700,37700,37700,0
20230630,163600,27891691150,37700,37700,37700,37700,0
20230630,163500,27891691150,37700,37700,37700,37700,0
20230630,163400,27891691150,37700,37700,37700,37700,0
20230630,163300,27891691150,37700,37700,37700,37700,0
20230630,163200,27891691150,37700,37700,37700,37700,0
20230630,163100,27891691150,37700,37700,37700,37700,0
20230630,163000,27891691150,37700,37700,37700,37700,0
20230630,162900,27891691150,37700,37700,37700,37700,0
20230630,162800,27891691150,37700,37700,37700,37700,0
20230630,162700,27891691150,37700,37700,37700,37700,0
20230630,162600,27891691150,37700,37700,37700,37700,0
20230630,162500,27891691150,37700,37700,37700,37700,0
20230630,162400,27891691150,37700,37700,37700,37700,0
20230630,162300,27891691150,37700,37700,37700,37700,0
20230630,162200,27891691150,37700,37700,37700,37700,0
20230630,162100,27891691150,37700,37700,37700,37700,0
20230630,162000,27891691150,37700,37700,37700,37700,0
20230630,161900,27891691150,37700,37700,37700,37700,0
20230630,161800,27891691150,37700,37700,37700,37700,0
20230630,161700,27891691150,37700,37700,37700,37700,0
20230630,161600,27891691150,37700,37700,37700,37700,0
20230630,161500,27891691150,37700,37700,37700,37700,0
20230630,161400,27891691150,37700,37700,37700,37700,30556
20230630,161300,27891691150,37700,37700,37700,37700,0
20230630,161200,27891691150,37700,37700,37700,37700,0
20230630,161100,27891691150,37700,37700,37700,37700,0
20230630,161000,27891691150,37700,37700,37700,37700,0
20230630,160900,27891691150,37700,37700,37700,37700,0
20230630,160800,27891691150,37700,37700,37700,37700,0
20230630,160700,27891691150,37700,37700,37700,37700,0
20230630,160600,27891691150,37700,37700,37700,37700,0
20230630,160500,27891691150,37700,37700,37700,37700,0
20230630,160400,27891691150,37700,37700,37700,37700,0
20230630,160300,27891691150,37700,37700,37700,37700,0
20230630,160200,27891691150,37700,37700,37700,37700,0
20230630,160100,27891691150,37700,37700,37700,37700,0
20230630,160000,27891691150,37700,37700,37700,37700,0
20230630,155900,27891691150,37700,37700,37700,37700,0
20230630,155800,27891691150,37700,37700,37700,37700,0
20230630,155700,27891691150,37700,37700,37700,37700,0
20230630,155600,27891691150,37700,37700,37700,37700,0
20230630,155500,27891691150,37700,37700,37700,37700,0
20230630,155400,27891691150,37700,37700,37700,37700,0
20230630,155300,27891691150,37700,37700,37700,37700,0
20230630,155200,27891691150,37700,37700,37700,37700,0
20230630,155100,27891691150,37700,37700,37700,37700,0
20230630,155000,27891691150,37700,37700,37700,37700,0
20230630,154900,27891691150,37700,37700,37700,37700,0
20230630,154800,27891691150,37700,37700,37700,37700,0
20230630,154700,27891691150,37700,37700,37700,37700,0
20230630,154600,27891691150,37700,37700,37700,37700,0
20230630,154500,27891691150,37700,37700,37700,37700,0
20230630,154400,27891691150,37700,37700,37700,37700,30556
20230630,154300,27891691150,37700,37700,37700,37700,0
20230630,154200,27891691150,37700,37700,37700,37700,0
20230630,154100,27891691150,37700,37700,37700,37700,0
20230630,154000,27891691150,37700,37700,37700,37700,0
20230630,153900,27891691150,37700,37700,37700,37700,0
20230630,153800,27891691150,37700,37700,37700,37700,0
20230630,153700,27891691150,37700,37700,37700,37700,0
20230630,153600,27891691150,37700,37700,37700,37700,0
20230630,153500,27891691150,37700,37700,37700,37700,0
20230630,153400,27891691150,37700,37700,37700,37700,0
20230630,153300,27891691150,37700,37700,37700,37700,0
20230630,153200,27891691150,37700,37700,37700,37700,0
20230630,153100,27891691150,37700,37700,37700,37700,0
20230630,153000,27891691150,37700,37700,37700,37700,30556
20230630,152900,26739729950,37650,37650,37650,37650,0
20230630,152800,26739729950,37650,37650,37650,37650,0
20230630,152700,26739729950,37650,37650,37650,37650,0
20230630,152600,26739729950,37650,37650,37650,37650,0
20230630,152500,26739729950,37650,37650,37650,37650,0
20230630,152400,26739729950,37650,37650,37650,37650,0
20230630,152300,26739729950,37650,37650,37650,37650,0
20230630,152200,26739729950,37650,37650,37650,37650,0
20230630,152100,26739729950,37650,37650,37650,37650,0
20230630,152000,26739729950,37650,37650,37650,37650,0
20230630,151900,26739729950,37650,37550,37700,37500,8693
20230630,151800,26413086200,37550,37550,37550,37500,1678
20230630,151700,26350080600,37550,37550,37550,37500,737
20230630,151600,26322410150,37500,37550,37550,37500,1568
20230630,151500,26263569700,37550,37500,37550,37500,2293
20230630,151400,26177550700,37500,37500,37600,37450,3134
20230630,151300,26059967000,37500,37500,37500,37450,1837
20230630,151200,25991093850,37500,37450,37500,37450,1548
20230630,151100,25933078350,37500,37400,37500,37350,3378
20230630,151000,25806687400,37400,37300,37400,37250,6398
20230630,150900,25567971550,37300,37300,37300,37250,1658
20230630,150800,25506144300,37250,37350,37350,37250,5455
20230630,150700,25302662400,37350,37350,37350,37300,1295
20230630,150600,25254326900,37350,37400,37400,37300,1572
20230630,150500,25195607350,37350,37400,37400,37350,587
20230630,150400,25173663200,37400,37450,37450,37350,2021
20230630,150300,25098113850,37400,37400,37450,37350,1588
20230630,150200,25038736400,37400,37350,37400,37300,781
20230630,150100,25009571300,37350,37300,37350,37250,7969
20230630,150000,24712299700,37250,37300,37350,37250,1648
20230630,145900,24650837800,37350,37300,37350,37300,4523
20230630,145800,24482099850,37350,37300,37350,37300,1093
20230630,145700,24441293900,37300,37300,37400,37300,4635
20230630,145600,24268334850,37350,37350,37400,37300,3674
20230630,145500,24131108450,37400,37400,37450,37350,2386
20230630,145400,24041866300,37400,37500,37500,37400,5833
20230630,145300,23823550550,37450,37500,37500,37450,1176
20230630,145200,23779499150,37450,37450,37500,37450,1009
20230630,145100,23741690200,37450,37500,37500,37450,497
20230630,145000,23723053350,37500,37500,37500,37450,546
20230630,144900,23702595300,37500,37500,37500,37450,1254
20230630,144800,23655586250,37500,37500,37500,37450,950
20230630,144700,23619966250,37450,37450,37500,37450,862
20230630,144600,23587677100,37400,37450,37450,37400,1897
20230630,144500,23516646100,37450,37400,37450,37400,374
20230630,144400,23502647400,37450,37450,37450,37400,749
20230630,144300,23474625800,37450,37500,37500,37400,565
20230630,144200,23453472250,37450,37500,37500,37450,673
20230630,144100,23428256900,37450,37500,37500,37450,1867
20230630,144000,23358336250,37450,37500,37500,37450,882
20230630,143900,23325292100,37500,37400,37500,37400,2224
20230630,143800,23242047800,37350,37400,37400,37350,2260
20230630,143700,23157542250,37400,37400,37400,37350,1316
20230630,143600,23108362750,37400,37400,37450,37400,741
20230630,143500,23080640450,37450,37450,37450,37400,691
20230630,143400,23054782550,37450,37450,37450,37400,554
20230630,143300,23034050750,37400,37400,37450,37400,945
20230630,143200,22998690100,37450,37400,37450,37400,1401
20230630,143100,22946277650,37400,37350,37400,37350,577
20230630,143000,22924698550,37400,37400,37400,37350,1810
20230630,142900,22857047950,37400,37400,37400,37350,798
20230630,142800,22827235550,37400,37350,37400,37300,1892
20230630,142700,22756637700,37350,37350,37400,37300,2940
20230630,142600,22646796950,37350,37400,37400,37300,5506
20230630,142500,22441172100,37400,37450,37450,37400,4628
20230630,142400,22268079200,37450,37450,37450,37400,1214
20230630,142300,22222656950,37450,37450,37450,37400,1224
20230630,142200,22176860100,37450,37400,37450,37400,355
20230630,142100,22163570500,37450,37400,37450,37400,605
20230630,142000,22140932750,37400,37400,37450,37400,1617
20230630,141900,22080395050,37450,37400,37450,37400,611
20230630,141800,22057536650,37450,37400,37450,37400,500
20230630,141700,22038828850,37400,37450,37450,37400,1926
20230630,141600,21966783850,37450,37400,37450,37400,911
20230630,141500,21932707250,37450,37500,37500,37400,521
20230630,141400,21913207400,37450,37450,37500,37450,875
20230630,141300,21880429450,37450,37450,37500,37450,7162
20230630,141200,21612182850,37500,37500,37500,37450,635
20230630,141100,21588381600,37500,37450,37500,37450,1516
20230630,141000,21531562200,37500,37500,37500,37450,487
20230630,140900,21513315800,37500,37450,37500,37450,1266
20230630,140800,21465863200,37500,37450,37500,37450,681
20230630,140700,21440344500,37450,37450,37500,37450,600
20230630,140600,21417861150,37500,37550,37550,37450,1409
20230630,140500,21365016500,37500,37450,37500,37450,3865
20230630,140400,21220095900,37450,37450,37500,37450,706
20230630,140300,21193655400,37450,37450,37500,37450,1798
20230630,140200,21126310150,37500,37500,37500,37450,324
20230630,140100,21114173250,37500,37650,37650,37450,10221
20230630,140000,20730292400,37650,37700,37700,37650,2403
20230630,135900,20639817800,37700,37700,37700,37650,354
20230630,135800,20626481200,37650,37700,37700,37650,633
20230630,135700,20602641800,37700,37650,37700,37650,481
20230630,135600,20584527750,37700,37650,37700,37650,209
20230630,135500,20576655550,37650,37650,37700,37650,527
20230630,135400,20556810450,37700,37700,37700,37650,332
20230630,135300,20544304150,37650,37700,37700,37650,178
20230630,135200,20537597050,37650,37700,37700,37650,1093
20230630,135100,20496441850,37700,37750,37750,37700,1756
20230630,135000,20430215300,37750,37750,37800,37750,549
20230630,134900,20409481200,37750,37750,37750,37700,434
20230630,134800,20393115200,37750,37700,37750,37700,391
20230630,134700,20378368300,37750,37750,37750,37700,1335
20230630,134600,20327977800,37700,37800,37800,37700,2634
20230630,134500,20228599850,37750,37800,37800,37750,246
20230630,134400,20219310100,37750,37750,37800,37700,693
20230630,134300,20193144850,37700,37800,37800,37700,1867
20230630,134200,20122668050,37800,37750,37800,37750,1897
20230630,134100,20051044350,37750,37750,37800,37750,473
20230630,134000,20033179750,37750,37800,37800,37700,528
20230630,133900,20013247850,37800,37700,37800,37700,2078
20230630,133800,19934745500,37700,37700,37750,37650,1833
20230630,133700,19865636550,37650,37700,37700,37650,541
20230630,133600,19845264600,37700,37650,37700,37650,578
20230630,133500,19823474600,37650,37650,37700,37650,719
20230630,133400,19796394950,37650,37700,37700,37650,425
20230630,133300,19780387850,37700,37700,37700,37650,744
20230630,133200,19752372100,37650,37700,37700,37650,2922
20230630,133100,19642344100,37700,37650,37700,37600,2034
20230630,133000,19565774150,37650,37650,37700,37650,841
20230630,132900,19534107350,37650,37700,37700,37650,499
20230630,132800,19515314900,37700,37650,37700,37650,1125
20230630,132700,19472929150,37650,37700,37700,37650,260
20230630,132600,19463131450,37650,37650,37700,37650,695
20230630,132500,19436961450,37650,37750,37750,37650,577
20230630,132400,19415203900,37750,37700,37750,37700,641
20230630,132300,19391026800,37700,37650,37700,37650,2767
20230630,132200,19286725700,37700,37700,37700,37650,166
20230630,132100,19280472200,37650,37700,37700,37650,1168
20230630,132000,19236453000,37650,37700,37700,37650,594
20230630,131900,19214082050,37700,37700,37700,37650,103
20230630,131800,19210199100,37650,37650,37700,37650,3263
20230630,131700,19087280500,37700,37700,37700,37650,458
20230630,131600,19070028450,37700,37700,37700,37650,261
20230630,131500,19060194250,37650,37650,37700,37650,754
20230630,131400,19031803000,37650,37650,37700,37650,436
20230630,131300,19015378450,37700,37700,37750,37650,2868
20230630,131200,18907315800,37700,37750,37800,37700,298
20230630,131100,18896068800,37750,37750,37800,37750,457
20230630,131000,18878816900,37750,37800,37800,37750,99
20230630,130900,18875078250,37800,37800,37850,37800,962
20230630,130800,18838710750,37800,37800,37850,37800,1062
20230630,130700,18798566550,37850,37850,37850,37800,66
20230630,130600,18796070950,37800,37850,37850,37800,364
20230630,130500,18782311700,37850,37800,37850,37800,728
20230630,130400,18754779600,37850,37850,37850,37800,17
20230630,130300,18754136250,37850,37800,37850,37800,483
20230630,130200,18735878150,37750,37800,37850,37750,4285
20230630,130100,18573984000,37800,37800,37800,37750,742
20230630,130000,18545954600,37800,37800,37850,37800,1210
20230630,125900,18500216350,37800,37850,37900,37800,642
20230630,125800,18475916250,37850,37900,37950,37850,942
20230630,125700,18440222500,37900,37950,37950,37900,2232
20230630,125600,18355602800,37950,37950,37950,37900,2892
20230630,125500,18245873550,37950,37900,37950,37900,1184
20230630,125400,18200988700,37950,37900,37950,37850,4025
20230630,125300,18048458800,37850,37850,37900,37850,1373
20230630,125200,17996437600,37850,37900,37900,37850,854
20230630,125100,17964112500,37850,37850,37900,37850,713
20230630,125000,17937119900,37900,37800,37900,37700,12534
20230630,124900,17463509950,37750,37750,37800,37750,990
20230630,124800,17426106800,37750,37750,37750,37700,1433
20230630,124700,17372014050,37750,37800,37800,37750,255
20230630,124600,17362376000,37750,37750,37750,37700,1819
20230630,124500,17293728100,37750,37750,37750,37600,3145
20230630,124400,17175145350,37750,37750,37800,37750,905
20230630,124300,17140974150,37800,37650,37800,37650,3317
20230630,124200,17015850650,37650,37650,37650,37600,3159
20230630,124100,16896941650,37650,37650,37650,37600,118
20230630,124000,16892499550,37650,37600,37650,37600,1659
20230630,123900,16830120250,37550,37550,37600,37550,414
20230630,123800,16814570100,37600,37550,37600,37550,559
20230630,123700,16793579550,37550,37600,37600,37500,387
20230630,123600,16779043300,37600,37600,37600,37550,677
20230630,123500,16753600550,37550,37550,37600,37550,626
20230630,123400,16730086250,37550,37550,37600,37550,1554
20230630,123300,16671731600,37500,37450,37550,37450,403
20230630,123200,16656620800,37500,37500,37500,37450,440
20230630,123100,16640134700,37500,37400,37500,37400,1624
20230630,123000,16579319500,37450,37450,37450,37400,116
20230630,122900,16574976800,37400,37450,37450,37400,527
20230630,122800,16555265800,37450,37400,37450,37400,1586
20230630,122700,16495945650,37400,37350,37400,37350,517
20230630,122600,16476635050,37400,37350,37400,37350,2109
20230630,122500,16397860700,37350,37300,37350,37300,435
20230630,122400,16381631650,37350,37350,37350,37300,273
20230630,122300,16371435150,37350,37350,37350,37300,638
20230630,122200,16347625550,37350,37350,37350,37300,505
20230630,122100,16328784400,37350,37350,37350,37300,49
20230630,122000,16326954950,37350,37300,37350,37300,517
20230630,121900,16307667300,37300,37400,37400,37300,7135
20230630,121800,16041180700,37400,37400,37400,37350,255
20230630,121700,16031650500,37350,37400,37400,37350,542
20230630,121600,16011398400,37400,37350,37400,37350,805
20230630,121500,15981303300,37400,37400,37400,37350,288
20230630,121400,15970544150,37350,37400,37400,37350,475
20230630,121300,15952796150,37400,37400,37400,37350,483
20230630,121200,15934732000,37400,37350,37400,37350,629
20230630,121100,15911221000,37350,37350,37400,37350,821
20230630,121000,15880551550,37400,37350,37400,37350,795
20230630,120900,15850854750,37400,37400,37400,37350,1660
20230630,120800,15788842000,37400,37400,37400,37350,635
20230630,120700,15765122400,37400,37350,37400,37350,375
20230630,120600,15751108550,37350,37400,37400,37350,260
20230630,120500,15741396700,37400,37350,37400,37350,800
20230630,120400,15711493400,37400,37400,37400,37350,262
20230630,120300,15701706000,37400,37400,37450,37400,1493
20230630,120200,15645862300,37450,37450,37450,37400,1121
20230630,120100,15603927750,37450,37450,37450,37400,441
20230630,120000,15587431600,37400,37400,37450,37400,690
20230630,115900,15561609900,37400,37400,37450,37400,341
20230630,115800,15548856400,37400,37450,37450,37400,132
20230630,115700,15543913650,37400,37400,37400,37400,212
20230630,115600,15535984850,37450,37400,37450,37350,1713
20230630,115500,15471936650,37350,37350,37400,37350,30
20230630,115400,15470814900,37400,37350,37400,37350,543
20230630,115300,15450523100,37400,37350,37400,37350,1045
20230630,115200,15411456150,37350,37400,37400,37350,510
20230630,115100,15392390900,37400,37400,37400,37350,1508
20230630,115000,15336007350,37400,37400,37400,37400,223
20230630,114900,15327667150,37350,37400,37400,37350,885
20230630,114800,15294602050,37400,37400,37400,37350,598
20230630,114700,15272266150,37400,37400,37400,37350,290
20230630,114600,15261430450,37350,37400,37400,37350,438
20230630,114500,15245070350,37400,37350,37400,37350,408
20230630,114400,15229830800,37350,37350,37400,37350,2353
20230630,114300,15141840100,37350,37350,37400,37350,494
20230630,114200,15123384850,37400,37400,37400,37350,400
20230630,114100,15108442950,37400,37400,37400,37350,1344
20230630,114000,15058239400,37400,37400,37400,37350,329
20230630,113900,15045948850,37400,37400,37400,37350,436
20230630,113800,15029658400,37400,37400,37400,37350,102
20230630,113700,15025844450,37400,37400,37400,37350,668
20230630,113600,15000880350,37400,37400,37400,37350,318
20230630,113500,14989000650,37400,37350,37400,37350,167
20230630,113400,14982757200,37350,37350,37400,37350,2732
20230630,113300,14880716100,37350,37350,37350,37350,514
20230630,113200,14861518200,37350,37400,37400,37350,133
20230630,113100,14856544900,37400,37400,37400,37350,1208
20230630,113000,14811382200,37400,37350,37400,37350,1642
20230630,112900,14749982450,37350,37400,37400,37350,394
20230630,112800,14735254250,37400,37400,37400,37350,571
20230630,112700,14713921650,37350,37400,37400,37350,121
20230630,112600,14709401300,37350,37350,37400,37350,582
20230630,112500,14687655750,37350,37400,37400,37350,417
20230630,112400,14672077650,37400,37350,37400,37350,166
20230630,112300,14665871150,37350,37400,37400,37350,428
20230630,112200,14649884650,37350,37400,37400,37350,1230
20230630,112100,14603942750,37400,37350,37400,37300,796
20230630,112000,14574210100,37350,37300,37350,37300,2484
20230630,111900,14481554200,37300,37300,37300,37250,2632
20230630,111800,14383412150,37250,37300,37350,37250,1724
20230630,111700,14319105350,37300,37400,37450,37300,7182
20230630,111600,14051015350,37350,37400,37400,37350,1443
20230630,111500,13997079600,37400,37400,37450,37400,1701
20230630,111400,13933461800,37400,37450,37450,37400,1888
20230630,111300,13862848300,37450,37450,37450,37400,902
20230630,111200,13829097350,37450,37450,37500,37400,474
20230630,111100,13811356500,37400,37450,37450,37400,1582
20230630,111000,13752128650,37450,37550,37550,37400,3416
20230630,110900,13624095500,37550,37500,37550,37500,350
20230630,110800,13610967250,37500,37500,37500,37450,386
20230630,110700,13596502600,37500,37550,37550,37450,725
20230630,110600,13569324250,37500,37550,37550,37500,510
20230630,110500,13550194100,37500,37450,37500,37450,1317
20230630,110400,13500817550,37450,37450,37450,37400,1668
20230630,110300,13438351300,37400,37450,37450,37400,1133
20230630,110200,13395973900,37400,37400,37450,37400,937
20230630,110100,13360921650,37400,37500,37500,37400,2392
20230630,110000,13271307200,37500,37500,37500,37450,1078
20230630,105900,13230911300,37500,37500,37500,37450,522
20230630,105800,13211346100,37500,37500,37550,37450,894
20230630,105700,13177824450,37500,37500,37550,37500,1272
20230630,105600,13130116950,37450,37500,37500,37450,454
20230630,105500,13113111500,37500,37450,37500,37450,1162
20230630,105400,13069582950,37450,37550,37600,37450,7902
20230630,105300,12773225850,37600,37600,37600,37550,679
20230630,105200,12747718100,37550,37650,37700,37550,1725
20230630,105100,12682858300,37700,37750,37750,37600,3559
20230630,105000,12548868200,37700,37700,37750,37650,486
20230630,104900,12530545950,37700,37700,37700,37650,1380
20230630,104800,12478555600,37700,37700,37700,37700,1245
20230630,104700,12431619100,37650,37650,37700,37650,1164
20230630,104600,12387786100,37700,37700,37700,37650,361
20230630,104500,12374177900,37700,37700,37700,37600,3430
20230630,104400,12245040700,37700,37700,37750,37650,351
20230630,104300,12231812300,37750,37700,37750,37650,1890
20230630,104200,12160554300,37650,37700,37750,37650,1517
20230630,104100,12103360350,37700,37700,37700,37650,278
20230630,104000,12092888850,37650,37750,37800,37650,2283
20230630,103900,12006755200,37750,37650,37850,37650,2168
20230630,103800,11924895950,37700,37800,37800,37650,3374
20230630,103700,11797641100,37800,37800,37850,37750,759
20230630,103600,11768950750,37800,37950,38000,37750,3272
20230630,103500,11644982750,37850,38000,38050,37850,5806
20230630,103400,11424549800,38000,37600,38050,37600,48533
20230630,103300,9584710450,37600,37500,37600,37500,1763
20230630,103200,9518507700,37550,37550,37550,37450,1882
20230630,103100,9447969550,37550,37500,37550,37500,564
20230630,103000,9426808250,37500,37500,37550,37450,2723
20230630,102900,9324796700,37500,37500,37500,37450,1577
20230630,102800,9265689700,37500,37500,37550,37500,836
20230630,102700,9234332150,37500,37550,37550,37450,334
20230630,102600,9221806850,37500,37500,37550,37500,393
20230630,102500,9207061700,37500,37450,37500,37450,941
20230630,102400,9171808800,37450,37450,37500,37450,883
20230630,102300,9138715000,37450,37500,37500,37450,204
20230630,102200,9131065150,37500,37500,37500,37450,2178
20230630,102100,9049464650,37550,37500,37550,37500,752
20230630,102000,9021253150,37500,37550,37550,37500,744
20230630,101900,8993330650,37550,37550,37550,37500,665
20230630,101800,8968381500,37550,37500,37550,37500,661
20230630,101700,8943561100,37500,37500,37550,37500,614
20230630,101600,8920530550,37550,37550,37550,37500,1891
20230630,101500,8849605150,37500,37450,37500,37450,283
20230630,101400,8838992700,37450,37450,37550,37450,3734
20230630,101300,8698998650,37450,37450,37450,37400,1024
20230630,101200,8660672600,37400,37450,37500,37400,184
20230630,101100,8653783250,37450,37550,37550,37450,6277
20230630,101000,8418538250,37550,37550,37550,37500,578
20230630,100900,8396852600,37550,37500,37550,37500,616
20230630,100800,8373732800,37550,37500,37550,37500,648
20230630,100700,8349420350,37500,37500,37550,37500,531
20230630,100600,8329506250,37550,37500,37550,37500,476
20230630,100500,8311645000,37550,37550,37550,37500,1027
20230630,100400,8273131800,37550,37500,37550,37500,976
20230630,100300,8236529650,37550,37550,37550,37500,884
20230630,100200,8203358850,37550,37650,37650,37550,5059
20230630,100100,8013238200,37650,37650,37700,37650,815
20230630,100000,7982543850,37650,37700,37700,37600,1308
20230630,095900,7933297350,37700,37600,37700,37600,2814
20230630,095800,7827330500,37650,37600,37650,37600,245
20230630,095700,7818108600,37600,37600,37650,37600,650
20230630,095600,7793657100,37650,37600,37650,37600,335
20230630,095500,7781053150,37650,37700,37700,37600,1426
20230630,095400,7727401650,37700,37750,37800,37650,2812
20230630,095300,7621304950,37800,37850,37850,37750,1331
20230630,095200,7570985600,37800,37850,37850,37800,1337
20230630,095100,7520414400,37850,37850,37850,37800,1284
20230630,095000,7471833250,37850,37850,37900,37850,1272
20230630,094900,7423660400,37900,37800,37900,37800,4419
20230630,094800,7256383000,37750,37650,37800,37600,6778
20230630,094700,7000608000,37650,37600,37650,37600,1445
20230630,094600,6946272700,37600,37650,37650,37600,256
20230630,094500,6936640900,37650,37600,37650,37550,768
20230630,094400,6907762750,37600,37600,37650,37600,928
20230630,094300,6872852050,37600,37500,37600,37500,1138
20230630,094200,6830141500,37450,37700,37700,37450,2680
20230630,094100,6729395900,37700,37750,37800,37700,1757
20230630,094000,6663086300,37750,37800,37800,37750,3295
20230630,093900,6538570300,37800,37750,37800,37700,3338
20230630,093800,6412612350,37700,37750,37750,37700,2106
20230630,093700,6333141550,37750,37750,37750,37700,1454
20230630,093600,6278262550,37750,37700,37750,37650,2173
20230630,093500,6196355750,37700,37700,37750,37650,1227
20230630,093400,6150100100,37700,37700,37750,37650,2212
20230630,093300,6066677600,37650,37500,37700,37400,7205
20230630,093200,5795725950,37450,37450,37500,37400,1483
20230630,093100,5740225400,37400,37400,37450,37350,699
20230630,093000,5714082850,37350,37250,37350,37250,1123
20230630,092900,5672188350,37300,37250,37300,37250,631
20230630,092800,5648662350,37250,37200,37250,37150,2119
20230630,092700,5569848950,37200,37200,37200,37150,416
20230630,092600,5554381450,37250,37150,37250,37100,2189
20230630,092500,5473024700,37200,37150,37200,37150,3100
20230630,092400,5357738350,37150,37450,37450,37150,3966
20230630,092300,5209875600,37400,37500,37550,37400,3244
20230630,092200,5088276750,37500,37600,37650,37500,1743
20230630,092100,5022792000,37650,37750,37800,37600,5452
20230630,092000,4817331950,37800,37700,37850,37650,13000
20230630,091900,4326052050,37700,37450,37850,37450,7706
20230630,091800,4035707400,37450,37400,37450,37350,1995
20230630,091700,3961050350,37400,37350,37450,37350,1642
20230630,091600,3899680550,37400,37450,37500,37350,1698
20230630,091500,3836162450,37450,37150,37500,37150,5417
20230630,091400,3634126900,37150,37200,37200,37100,1359
20230630,091300,3583671850,37200,37000,37350,36950,4240
20230630,091200,3426333800,37000,36950,37150,36850,2252
20230630,091100,3343008500,36850,36850,36950,36800,2146
20230630,091000,3263916550,36950,36800,36950,36650,5019
20230630,090900,3079264650,36800,36750,36900,36650,13094
20230630,090800,2598448300,36750,36800,36850,36650,12366
20230630,090700,2144266000,36850,36850,37000,36800,5065
20230630,090600,1957413900,36900,36800,36900,36750,6844
20230630,090500,1705376900,36800,37200,37200,36800,11482
20230630,090400,1280508050,37150,37350,37400,37150,6959
20230630,090300,1021266350,37400,37300,37450,37250,1957
20230630,090200,948175700,37250,37300,37300,37100,8479
20230630,090100,632557950,37300,37250,37400,37150,5377
20230630,090000,432314700,37200,37600,37650,37200,11488