stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192600,11633339000,24900,24900,24900,24900,16804
20240105,192500,11633339000,24900,24900,24900,24900,0
20240105,192400,11633339000,24900,24900,24900,24900,0
20240105,192300,11633339000,24900,24900,24900,24900,0
20240105,192200,11633339000,24900,24900,24900,24900,0
20240105,192100,11633339000,24900,24900,24900,24900,0
20240105,192000,11633339000,24900,24900,24900,24900,0
20240105,191900,11633339000,24900,24900,24900,24900,0
20240105,191800,11633339000,24900,24900,24900,24900,0
20240105,191700,11633339000,24900,24900,24900,24900,0
20240105,191600,11633339000,24900,24900,24900,24900,0
20240105,191500,11633339000,24900,24900,24900,24900,0
20240105,191400,11633339000,24900,24900,24900,24900,0
20240105,191300,11633339000,24900,24900,24900,24900,0
20240105,191200,11633339000,24900,24900,24900,24900,0
20240105,191100,11633339000,24900,24900,24900,24900,0
20240105,191000,11633339000,24900,24900,24900,24900,0
20240105,190900,11633339000,24900,24900,24900,24900,0
20240105,190800,11633339000,24900,24900,24900,24900,0
20240105,190700,11633339000,24900,24900,24900,24900,0
20240105,190600,11633339000,24900,24900,24900,24900,0
20240105,190500,11633339000,24900,24900,24900,24900,0
20240105,190400,11633339000,24900,24900,24900,24900,0
20240105,190300,11633339000,24900,24900,24900,24900,0
20240105,190200,11633339000,24900,24900,24900,24900,0
20240105,190100,11633339000,24900,24900,24900,24900,0
20240105,190000,11633339000,24900,24900,24900,24900,0
20240105,185900,11633339000,24900,24900,24900,24900,0
20240105,185800,11633339000,24900,24900,24900,24900,0
20240105,185700,11633339000,24900,24900,24900,24900,0
20240105,185600,11633339000,24900,24900,24900,24900,16804
20240105,185500,11633339000,24900,24900,24900,24900,0
20240105,185400,11633339000,24900,24900,24900,24900,0
20240105,185300,11633339000,24900,24900,24900,24900,0
20240105,185200,11633339000,24900,24900,24900,24900,0
20240105,185100,11633339000,24900,24900,24900,24900,0
20240105,185000,11633339000,24900,24900,24900,24900,0
20240105,184900,11633339000,24900,24900,24900,24900,0
20240105,184800,11633339000,24900,24900,24900,24900,0
20240105,184700,11633339000,24900,24900,24900,24900,0
20240105,184600,11633339000,24900,24900,24900,24900,0
20240105,184500,11633339000,24900,24900,24900,24900,0
20240105,184400,11633339000,24900,24900,24900,24900,0
20240105,184300,11633339000,24900,24900,24900,24900,0
20240105,184200,11633339000,24900,24900,24900,24900,0
20240105,184100,11633339000,24900,24900,24900,24900,0
20240105,184000,11633339000,24900,24900,24900,24900,0
20240105,183900,11633339000,24900,24900,24900,24900,0
20240105,183800,11633339000,24900,24900,24900,24900,0
20240105,183700,11633339000,24900,24900,24900,24900,0
20240105,183600,11633339000,24900,24900,24900,24900,0
20240105,183500,11633339000,24900,24900,24900,24900,0
20240105,183400,11633339000,24900,24900,24900,24900,0
20240105,183300,11633339000,24900,24900,24900,24900,0
20240105,183200,11633339000,24900,24900,24900,24900,0
20240105,183100,11633339000,24900,24900,24900,24900,0
20240105,183000,11633339000,24900,24900,24900,24900,0
20240105,182900,11633339000,24900,24900,24900,24900,0
20240105,182800,11633339000,24900,24900,24900,24900,0
20240105,182700,11633339000,24900,24900,24900,24900,0
20240105,182600,11633339000,24900,24900,24900,24900,16804
20240105,182500,11633339000,24900,24900,24900,24900,0
20240105,182400,11633339000,24900,24900,24900,24900,0
20240105,182300,11633339000,24900,24900,24900,24900,0
20240105,182200,11633339000,24900,24900,24900,24900,0
20240105,182100,11633339000,24900,24900,24900,24900,0
20240105,182000,11633339000,24900,24900,24900,24900,0
20240105,181900,11633339000,24900,24900,24900,24900,0
20240105,181800,11633339000,24900,24900,24900,24900,0
20240105,181700,11633339000,24900,24900,24900,24900,0
20240105,181600,11633339000,24900,24900,24900,24900,0
20240105,181500,11633339000,24900,24900,24900,24900,0
20240105,181400,11633339000,24900,24900,24900,24900,0
20240105,181300,11633339000,24900,24900,24900,24900,0
20240105,181200,11633339000,24900,24900,24900,24900,0
20240105,181100,11633339000,24900,24900,24900,24900,0
20240105,181000,11633339000,24900,24900,24900,24900,0
20240105,180900,11633339000,24900,24900,24900,24900,0
20240105,180800,11633339000,24900,24900,24900,24900,0
20240105,180700,11633339000,24900,24900,24900,24900,0
20240105,180600,11633339000,24900,24900,24900,24900,0
20240105,180500,11633339000,24900,24900,24900,24900,0
20240105,180400,11633339000,24900,24900,24900,24900,0
20240105,180300,11633339000,24900,24900,24900,24900,0
20240105,180200,11633339000,24900,24900,24900,24900,0
20240105,180100,11633339000,24900,24900,24900,24900,0
20240105,180000,11633339000,24900,24900,24900,24900,0
20240105,175900,11633339000,24900,24900,24900,24900,0
20240105,175800,11633339000,24900,24900,24900,24900,0
20240105,175700,11633339000,24900,24900,24900,24900,0
20240105,175600,11633339000,24900,24900,24900,24900,16804
20240105,175500,11633339000,24900,24900,24900,24900,0
20240105,175400,11633339000,24900,24900,24900,24900,0
20240105,175300,11633339000,24900,24900,24900,24900,0
20240105,175200,11633339000,24900,24900,24900,24900,0
20240105,175100,11633339000,24900,24900,24900,24900,0
20240105,175000,11633339000,24900,24900,24900,24900,0
20240105,174900,11633339000,24900,24900,24900,24900,0
20240105,174800,11633339000,24900,24900,24900,24900,0
20240105,174700,11633339000,24900,24900,24900,24900,0
20240105,174600,11633339000,24900,24900,24900,24900,0
20240105,174500,11633339000,24900,24900,24900,24900,0
20240105,174400,11633339000,24900,24900,24900,24900,0
20240105,174300,11633339000,24900,24900,24900,24900,0
20240105,174200,11633339000,24900,24900,24900,24900,0
20240105,174100,11633339000,24900,24900,24900,24900,0
20240105,174000,11633339000,24900,24900,24900,24900,0
20240105,173900,11633339000,24900,24900,24900,24900,0
20240105,173800,11633339000,24900,24900,24900,24900,0
20240105,173700,11633339000,24900,24900,24900,24900,0
20240105,173600,11633339000,24900,24900,24900,24900,0
20240105,173500,11633339000,24900,24900,24900,24900,0
20240105,173400,11633339000,24900,24900,24900,24900,0
20240105,173300,11633339000,24900,24900,24900,24900,0
20240105,173200,11633339000,24900,24900,24900,24900,0
20240105,173100,11633339000,24900,24900,24900,24900,0
20240105,173000,11633339000,24900,24900,24900,24900,0
20240105,172900,11633339000,24900,24900,24900,24900,0
20240105,172800,11633339000,24900,24900,24900,24900,0
20240105,172700,11633339000,24900,24900,24900,24900,0
20240105,172600,11633339000,24900,24900,24900,24900,16804
20240105,172500,11633339000,24900,24900,24900,24900,0
20240105,172400,11633339000,24900,24900,24900,24900,0
20240105,172300,11633339000,24900,24900,24900,24900,0
20240105,172200,11633339000,24900,24900,24900,24900,0
20240105,172100,11633339000,24900,24900,24900,24900,0
20240105,172000,11633339000,24900,24900,24900,24900,0
20240105,171900,11633339000,24900,24900,24900,24900,0
20240105,171800,11633339000,24900,24900,24900,24900,0
20240105,171700,11633339000,24900,24900,24900,24900,0
20240105,171600,11633339000,24900,24900,24900,24900,0
20240105,171500,11633339000,24900,24900,24900,24900,0
20240105,171400,11633339000,24900,24900,24900,24900,0
20240105,171300,11633339000,24900,24900,24900,24900,0
20240105,171200,11633339000,24900,24900,24900,24900,0
20240105,171100,11633339000,24900,24900,24900,24900,0
20240105,171000,11633339000,24900,24900,24900,24900,0
20240105,170900,11633339000,24900,24900,24900,24900,0
20240105,170800,11633339000,24900,24900,24900,24900,0
20240105,170700,11633339000,24900,24900,24900,24900,0
20240105,170600,11633339000,24900,24900,24900,24900,0
20240105,170500,11633339000,24900,24900,24900,24900,0
20240105,170400,11633339000,24900,24900,24900,24900,0
20240105,170300,11633339000,24900,24900,24900,24900,0
20240105,170200,11633339000,24900,24900,24900,24900,0
20240105,170100,11633339000,24900,24900,24900,24900,0
20240105,170000,11633339000,24900,24900,24900,24900,0
20240105,165900,11633339000,24900,24900,24900,24900,0
20240105,165800,11633339000,24900,24900,24900,24900,0
20240105,165700,11633339000,24900,24900,24900,24900,0
20240105,165600,11633339000,24900,24900,24900,24900,16804
20240105,165500,11633339000,24900,24900,24900,24900,0
20240105,165400,11633339000,24900,24900,24900,24900,0
20240105,165300,11633339000,24900,24900,24900,24900,0
20240105,165200,11633339000,24900,24900,24900,24900,0
20240105,165100,11633339000,24900,24900,24900,24900,0
20240105,165000,11633339000,24900,24900,24900,24900,0
20240105,164900,11633339000,24900,24900,24900,24900,0
20240105,164800,11633339000,24900,24900,24900,24900,0
20240105,164700,11633339000,24900,24900,24900,24900,0
20240105,164600,11633339000,24900,24900,24900,24900,0
20240105,164500,11633339000,24900,24900,24900,24900,0
20240105,164400,11633339000,24900,24900,24900,24900,0
20240105,164300,11633339000,24900,24900,24900,24900,0
20240105,164200,11633339000,24900,24900,24900,24900,0
20240105,164100,11633339000,24900,24900,24900,24900,0
20240105,164000,11633339000,24900,24900,24900,24900,0
20240105,163900,11633339000,24900,24900,24900,24900,0
20240105,163800,11633339000,24900,24900,24900,24900,0
20240105,163700,11633339000,24900,24900,24900,24900,0
20240105,163600,11633339000,24900,24900,24900,24900,0
20240105,163500,11633339000,24900,24900,24900,24900,0
20240105,163400,11633339000,24900,24900,24900,24900,0
20240105,163300,11633339000,24900,24900,24900,24900,0
20240105,163200,11633339000,24900,24900,24900,24900,0
20240105,163100,11633339000,24900,24900,24900,24900,0
20240105,163000,11633339000,24900,24900,24900,24900,0
20240105,162900,11633339000,24900,24900,24900,24900,0
20240105,162800,11633339000,24900,24900,24900,24900,0
20240105,162700,11633339000,24900,24900,24900,24900,0
20240105,162600,11633339000,24900,24900,24900,24900,16804
20240105,162500,11633339000,24900,24900,24900,24900,0
20240105,162400,11633339000,24900,24900,24900,24900,0
20240105,162300,11633339000,24900,24900,24900,24900,0
20240105,162200,11633339000,24900,24900,24900,24900,0
20240105,162100,11633339000,24900,24900,24900,24900,0
20240105,162000,11633339000,24900,24900,24900,24900,0
20240105,161900,11633339000,24900,24900,24900,24900,0
20240105,161800,11633339000,24900,24900,24900,24900,0
20240105,161700,11633339000,24900,24900,24900,24900,0
20240105,161600,11633339000,24900,24900,24900,24900,0
20240105,161500,11633339000,24900,24900,24900,24900,0
20240105,161400,11633339000,24900,24900,24900,24900,0
20240105,161300,11633339000,24900,24900,24900,24900,0
20240105,161200,11633339000,24900,24900,24900,24900,0
20240105,161100,11633339000,24900,24900,24900,24900,0
20240105,161000,11633339000,24900,24900,24900,24900,0
20240105,160900,11633339000,24900,24900,24900,24900,0
20240105,160800,11633339000,24900,24900,24900,24900,0
20240105,160700,11633339000,24900,24900,24900,24900,0
20240105,160600,11633339000,24900,24900,24900,24900,0
20240105,160500,11633339000,24900,24900,24900,24900,0
20240105,160400,11633339000,24900,24900,24900,24900,0
20240105,160300,11633339000,24900,24900,24900,24900,0
20240105,160200,11633339000,24900,24900,24900,24900,0
20240105,160100,11633339000,24900,24900,24900,24900,0
20240105,160000,11633339000,24900,24900,24900,24900,0
20240105,155900,11633339000,24900,24900,24900,24900,0
20240105,155800,11633339000,24900,24900,24900,24900,0
20240105,155700,11633339000,24900,24900,24900,24900,0
20240105,155600,11633339000,24900,24900,24900,24900,16804
20240105,155500,11633339000,24900,24900,24900,24900,0
20240105,155400,11633339000,24900,24900,24900,24900,0
20240105,155300,11633339000,24900,24900,24900,24900,0
20240105,155200,11633339000,24900,24900,24900,24900,0
20240105,155100,11633339000,24900,24900,24900,24900,0
20240105,155000,11633339000,24900,24900,24900,24900,0
20240105,154900,11633339000,24900,24900,24900,24900,0
20240105,154800,11633339000,24900,24900,24900,24900,0
20240105,154700,11633339000,24900,24900,24900,24900,0
20240105,154600,11633339000,24900,24900,24900,24900,0
20240105,154500,11633339000,24900,24900,24900,24900,0
20240105,154400,11633339000,24900,24900,24900,24900,0
20240105,154300,11633339000,24900,24900,24900,24900,0
20240105,154200,11633339000,24900,24900,24900,24900,0
20240105,154100,11633339000,24900,24900,24900,24900,0
20240105,154000,11633339000,24900,24900,24900,24900,0
20240105,153900,11633339000,24900,24900,24900,24900,0
20240105,153800,11633339000,24900,24900,24900,24900,0
20240105,153700,11633339000,24900,24900,24900,24900,0
20240105,153600,11633339000,24900,24900,24900,24900,0
20240105,153500,11633339000,24900,24900,24900,24900,0
20240105,153400,11633339000,24900,24900,24900,24900,0
20240105,153300,11633339000,24900,24900,24900,24900,0
20240105,153200,11633339000,24900,24900,24900,24900,0
20240105,153100,11633339000,24900,24900,24900,24900,0
20240105,153000,11633339000,24900,24900,24900,24900,16804
20240105,152900,11214919400,24850,24850,24850,24850,0
20240105,152800,11214919400,24850,24850,24850,24850,0
20240105,152700,11214919400,24850,24850,24850,24850,0
20240105,152600,11214919400,24850,24850,24850,24850,0
20240105,152500,11214919400,24850,24850,24850,24850,0
20240105,152400,11214919400,24850,24850,24850,24850,0
20240105,152300,11214919400,24850,24850,24850,24850,0
20240105,152200,11214919400,24850,24850,24850,24850,0
20240105,152100,11214919400,24850,24850,24850,24850,0
20240105,152000,11214919400,24850,24850,24850,24850,0
20240105,151900,11214919400,24850,24850,24900,24850,1136
20240105,151800,11186657550,24850,24850,24900,24850,176
20240105,151700,11182281300,24850,24950,24950,24850,626
20240105,151600,11166695750,24900,24850,24950,24850,466
20240105,151500,11155089050,24850,24900,24950,24850,837
20240105,151400,11134252850,24950,24900,24950,24900,351
20240105,151300,11125507500,24900,24900,24950,24900,367
20240105,151200,11116366800,24950,24900,24950,24900,11075
20240105,151100,10840593400,24900,24900,24900,24900,182
20240105,151000,10836061600,24900,24900,24950,24900,485
20240105,150900,10823984650,24950,24900,24950,24900,860
20240105,150800,10802552550,24900,24900,24950,24900,395
20240105,150700,10792710350,24950,24950,24950,24900,305
20240105,150600,10785115350,24900,24950,24950,24900,973
20240105,150500,10760857750,24950,24900,24950,24900,595
20240105,150400,10746039700,24900,24950,24950,24900,552
20240105,150300,10732292250,24950,24950,24950,24900,405
20240105,150200,10722190950,24900,24900,24950,24900,738
20240105,150100,10703802100,24900,24900,24950,24900,1436
20240105,150000,10668038950,24950,24950,24950,24900,255
20240105,145900,10661687200,24950,24900,24950,24900,549
20240105,145800,10648002700,24900,24950,25000,24900,1337
20240105,145700,10614650550,24900,24900,25000,24900,1239
20240105,145600,10583754050,24900,24900,24950,24900,1073
20240105,145500,10557010100,24900,24850,24950,24850,792
20240105,145400,10537288450,24900,24900,24950,24850,656
20240105,145300,10520932600,24900,24900,24950,24900,600
20240105,145200,10505977150,24900,24950,24950,24900,1112
20240105,145100,10478256200,24950,24900,24950,24850,693
20240105,145000,10461008750,24900,24850,24900,24850,676
20240105,144900,10444184950,24900,24900,24900,24850,1147
20240105,144800,10415639350,24900,24850,24900,24850,602
20240105,144700,10400655300,24850,24900,24950,24850,568
20240105,144600,10386521100,24950,24850,24950,24850,1243
20240105,144500,10355538200,24850,24850,24950,24850,556
20240105,144400,10341699350,24900,24850,24900,24850,2480
20240105,144300,10279955800,24850,24850,24900,24850,535
20240105,144200,10266655900,24850,24850,24850,24800,732
20240105,144100,10248474950,24850,24850,24850,24800,550
20240105,144000,10234818300,24850,24800,24850,24800,1746
20240105,143900,10191496400,24850,24800,24850,24800,1006
20240105,143800,10166531100,24800,24800,24850,24800,660
20240105,143700,10150135200,24850,24850,24850,24800,768
20240105,143600,10131069600,24850,24800,24850,24800,399
20240105,143500,10121158150,24800,24900,24900,24800,564
20240105,143400,10107151950,24850,24850,24850,24800,1314
20240105,143300,10074524800,24800,24800,24900,24800,916
20240105,143200,10051763050,24800,24850,24900,24800,875
20240105,143100,10030020200,24800,24800,24850,24800,399
20240105,143000,10020109850,24800,24800,24850,24800,716
20240105,142900,10002329950,24850,24800,24850,24800,303
20240105,142800,9994812100,24750,24750,24850,24750,832
20240105,142700,9974185250,24750,24800,24800,24750,392
20240105,142600,9964464300,24800,24750,24800,24750,859
20240105,142500,9943180500,24750,24800,24800,24750,494
20240105,142400,9930933950,24750,24800,24800,24750,793
20240105,142300,9911274250,24800,24800,24800,24750,1330
20240105,142200,9878305850,24750,24800,24850,24750,1672
20240105,142100,9836818500,24800,24850,24850,24750,1186
20240105,142000,9807401800,24850,24850,24850,24800,556
20240105,141900,9793589800,24850,24850,24850,24800,619
20240105,141800,9778212250,24900,24750,24900,24750,518
20240105,141700,9765360850,24850,24800,24850,24800,3132
20240105,141600,9687541200,24800,24800,24800,24750,653
20240105,141500,9671351350,24800,24750,24800,24750,514
20240105,141400,9658608750,24750,24750,24800,24750,653
20240105,141300,9642431400,24750,24800,24800,24750,549
20240105,141200,9628822700,24800,24750,24800,24750,1256
20240105,141100,9597679250,24800,24800,24800,24750,643
20240105,141000,9581732950,24750,24800,24800,24750,753
20240105,140900,9563073700,24750,24750,24800,24750,625
20240105,140800,9547578250,24800,24800,24800,24750,694
20240105,140700,9530374200,24800,24800,24800,24750,921
20240105,140600,9507538150,24800,24750,24850,24750,842
20240105,140500,9486654200,24750,24800,24800,24750,383
20240105,140400,9477156450,24800,24750,24800,24750,374
20240105,140300,9467882900,24750,24800,24800,24750,873
20240105,140200,9446243900,24800,24800,24800,24750,480
20240105,140100,9434339950,24800,24800,24800,24750,608
20240105,140000,9419272000,24800,24800,24800,24750,499
20240105,135900,9406899000,24800,24800,24800,24750,975
20240105,135800,9382727750,24800,24800,24800,24750,564
20240105,135700,9368745000,24800,24800,24850,24750,1439
20240105,135600,9333057650,24750,24800,24800,24750,1206
20240105,135500,9303191400,24800,24800,24800,24750,931
20240105,135400,9280133300,24750,24800,24800,24750,599
20240105,135300,9265281000,24750,24800,24800,24750,603
20240105,135200,9250335350,24800,24750,24800,24750,3646
20240105,135100,9160081150,24750,24750,24800,24700,1520
20240105,135000,9122464700,24800,24800,24800,24750,342
20240105,134900,9113983200,24750,24800,24800,24750,577
20240105,134800,9099678050,24800,24800,24800,24750,941
20240105,134700,9076361150,24800,24750,24800,24700,481
20240105,134600,9064459850,24750,24750,24750,24700,600
20240105,134500,9049618600,24750,24700,24750,24700,831
20240105,134400,9029070950,24700,24750,24800,24700,3207
20240105,134300,8949687850,24750,24800,24850,24750,865
20240105,134200,8928242750,24800,24800,24850,24750,3486
20240105,134100,8841792800,24750,24750,24800,24750,618
20240105,134000,8826482000,24800,24700,24800,24700,508
20240105,133900,8813892650,24750,24800,24800,24700,756
20240105,133800,8795179300,24800,24750,24800,24700,1261
20240105,133700,8763982150,24750,24750,24800,24700,451
20240105,133600,8752805050,24800,24800,24800,24750,1685
20240105,133500,8711065450,24750,24750,24800,24700,1135
20240105,133400,8682970950,24750,24700,24800,24700,1224
20240105,133300,8652684800,24700,24750,24750,24700,1044
20240105,133200,8626846850,24750,24750,24750,24700,613
20240105,133100,8611684450,24750,24750,24750,24700,5595
20240105,133000,8473464900,24700,24750,24750,24700,561
20240105,132900,8459590500,24750,24700,24750,24700,1405
20240105,132800,8424848100,24700,24750,24750,24700,661
20240105,132700,8408502300,24750,24700,24750,24700,839
20240105,132600,8387752650,24750,24700,24750,24650,1883
20240105,132500,8341279950,24700,24700,24700,24650,1038
20240105,132400,8315647750,24700,24650,24700,24650,1149
20240105,132300,8287300700,24650,24600,24650,24600,636
20240105,132200,8271627800,24600,24600,24650,24600,657
20240105,132100,8255441400,24650,24650,24650,24600,1112
20240105,132000,8228046050,24600,24600,24650,24600,902
20240105,131900,8205836250,24650,24600,24650,24600,852
20240105,131800,8184849950,24600,24650,24650,24600,778
20240105,131700,8165679950,24650,24650,24650,24600,833
20240105,131600,8145171250,24650,24650,24650,24600,1015
20240105,131500,8120182250,24650,24600,24650,24550,1467
20240105,131400,8084077750,24600,24600,24650,24550,1868
20240105,131300,8038110900,24600,24600,24600,24550,1625
20240105,131200,7998147450,24600,24600,24600,24550,2822
20240105,131100,7928781350,24600,24600,24600,24550,1791
20240105,131000,7884727700,24600,24600,24600,24550,817
20240105,130900,7864630050,24600,24600,24650,24550,1723
20240105,130800,7822275300,24600,24600,24650,24600,2263
20240105,130700,7766590450,24600,24600,24600,24550,2992
20240105,130600,7693028200,24600,24650,24650,24600,9696
20240105,130500,7454506500,24650,24650,24650,24600,984
20240105,130400,7430258850,24650,24600,24650,24600,732
20240105,130300,7412224950,24600,24650,24700,24600,4317
20240105,130200,7305877200,24700,24700,24700,24650,1840
20240105,130100,7260500500,24700,24700,24700,24650,5547
20240105,130000,7123756600,24700,24700,24700,24650,235
20240105,125900,7117956700,24650,24700,24700,24650,970
20240105,125800,7094006500,24700,24700,24700,24650,444
20240105,125700,7083039750,24700,24700,24700,24650,1291
20240105,125600,7051168300,24700,24650,24700,24650,472
20240105,125500,7039516250,24650,24650,24700,24650,878
20240105,125400,7017852550,24700,24700,24700,24650,6926
20240105,125300,6846841200,24700,24700,24700,24650,491
20240105,125200,6834718000,24700,24750,24750,24650,807
20240105,125100,6814792200,24750,24800,24800,24650,30882
20240105,125000,6051923000,24750,24750,24800,24700,1306
20240105,124900,6019613300,24750,24750,24750,24700,1449
20240105,124800,5983750900,24750,24750,24750,24700,1131
20240105,124700,5955763100,24750,24750,24800,24750,1744
20240105,124600,5912598950,24800,24800,24800,24750,528
20240105,124500,5899524900,24800,24750,24800,24750,381
20240105,124400,5890091150,24750,24800,24800,24750,343
20240105,124300,5881600150,24750,24750,24750,24750,125
20240105,124200,5878506400,24800,24800,24800,24750,470
20240105,124100,5866867000,24800,24800,24800,24750,143
20240105,124000,5863327200,24800,24800,24800,24750,244
20240105,123900,5857282750,24800,24800,24800,24750,254
20240105,123800,5850993300,24750,24700,24800,24700,2124
20240105,123700,5798427550,24700,24700,24750,24700,825
20240105,123600,5778018800,24700,24750,24750,24700,264
20240105,123500,5771491800,24700,24800,24800,24700,11172
20240105,123400,5494991450,24800,24800,24800,24750,2624
20240105,123300,5430031200,24750,24750,24800,24750,290
20240105,123200,5422848750,24750,24800,24800,24750,1000
20240105,123100,5398083200,24800,24750,24800,24750,575
20240105,123000,5383846250,24750,24800,24800,24750,313
20240105,122900,5376092750,24800,24800,24800,24750,236
20240105,122800,5370244400,24800,24800,24800,24750,293
20240105,122700,5362985500,24800,24800,24800,24750,519
20240105,122600,5350126200,24800,24800,24800,24750,334
20240105,122500,5341846000,24800,24800,24800,24750,593
20240105,122400,5327151550,24800,24800,24800,24750,1131
20240105,122300,5299128500,24750,24750,24800,24750,446
20240105,122200,5288083000,24800,24800,24800,24750,215
20240105,122100,5282755550,24750,24800,24800,24750,104
20240105,122000,5280179800,24800,24800,24800,24750,358
20240105,121900,5271310950,24800,24800,24800,24750,316
20240105,121800,5263484050,24750,24800,24800,24750,425
20240105,121700,5252954750,24800,24800,24800,24750,232
20240105,121600,5247201300,24750,24800,24800,24750,251
20240105,121500,5240983500,24750,24800,24800,24750,700
20240105,121400,5223636700,24750,24750,24800,24750,13
20240105,121300,5223314400,24750,24850,24850,24750,6620
20240105,121200,5059132850,24850,24850,24850,24800,1023
20240105,121100,5033746300,24850,24800,24850,24800,1033
20240105,121000,5008115550,24850,24800,24850,24800,249
20240105,120900,5001933600,24850,24850,24850,24800,272
20240105,120800,4995179450,24850,24800,24850,24800,1133
20240105,120700,4967079000,24800,24850,24850,24800,299
20240105,120600,4959649350,24850,24800,24850,24800,293
20240105,120500,4952377050,24850,24850,24850,24800,300
20240105,120400,4944930600,24800,24850,24850,24800,539
20240105,120300,4931550950,24850,24850,24850,24800,379
20240105,120200,4922144650,24850,24850,24850,24800,251
20240105,120100,4915911750,24850,24850,24850,24800,299
20240105,120000,4908492850,24850,24750,24850,24750,1530
20240105,115900,4870552750,24800,24800,24800,24750,423
20240105,115800,4860066800,24800,24800,24800,24750,363
20240105,115700,4851068700,24800,24800,24800,24750,869
20240105,115600,4829528050,24800,24800,24800,24750,700
20240105,115500,4812194600,24750,24750,24800,24750,230
20240105,115400,4806501300,24800,24750,24800,24750,591
20240105,115300,4791869000,24800,24750,24800,24750,304
20240105,115200,4784334550,24800,24800,24800,24750,327
20240105,115100,4776234700,24800,24800,24800,24750,482
20240105,115000,4764289400,24800,24800,24800,24750,331
20240105,114900,4756090650,24750,24750,24800,24750,277
20240105,114800,4749233700,24750,24850,24850,24750,7132
20240105,114700,4572371250,24850,24850,24900,24850,249
20240105,114600,4566177300,24900,24900,24900,24850,1183
20240105,114500,4536778500,24850,24850,24900,24800,782
20240105,114400,4517342850,24800,24800,24850,24800,493
20240105,114300,4505107300,24850,24850,24850,24800,858
20240105,114200,4483790550,24850,24850,24850,24850,340
20240105,114100,4475341550,24800,24850,24850,24800,621
20240105,114000,4459928300,24850,24850,24850,24800,181
20240105,113900,4455435050,24850,24850,24850,24800,2007
20240105,113800,4405640800,24850,24850,24850,24800,257
20240105,113700,4399258850,24850,24800,24850,24800,1517
20240105,113600,4361633950,24800,24850,24850,24800,827
20240105,113500,4341107350,24850,24850,24850,24800,166
20240105,113400,4336989700,24800,24850,24850,24800,373
20240105,113300,4327729450,24850,24850,24850,24800,806
20240105,113200,4307715350,24850,24800,24850,24800,474
20240105,113100,4295956600,24850,24850,24850,24800,227
20240105,113000,4290324650,24850,24850,24850,24800,191
20240105,112900,4285578450,24850,24850,24850,24800,544
20240105,112800,4272073400,24850,24850,24850,24800,178
20240105,112700,4267650400,24800,24850,24850,24800,198
20240105,112600,4262734550,24800,24850,24850,24800,548
20240105,112500,4249127550,24800,24800,24850,24800,495
20240105,112400,4236841850,24850,24800,24850,24800,324
20240105,112300,4228800450,24850,24850,24850,24800,119
20240105,112200,4225843650,24800,24850,24850,24800,195
20240105,112100,4221006900,24800,24850,24850,24800,129
20240105,112000,4217805600,24850,24800,24850,24800,201
20240105,111900,4212815300,24850,24850,24850,24800,300
20240105,111800,4205370100,24850,24850,24850,24800,482
20240105,111700,4193402450,24850,24850,24900,24800,1338
20240105,111600,4160149900,24850,24850,24850,24800,260
20240105,111500,4153689050,24850,24850,24900,24800,196
20240105,111400,4148822150,24850,24900,24900,24850,433
20240105,111300,4138057750,24850,24900,24900,24850,178
20240105,111200,4133630150,24900,24900,24900,24850,354
20240105,111100,4124830400,24850,24850,24900,24850,55
20240105,111000,4123463400,24850,24900,24900,24800,1467
20240105,110900,4087008150,24900,24850,24900,24850,532
20240105,110800,4073783850,24850,24850,24900,24800,733
20240105,110700,4055570900,24850,24900,24900,24850,137
20240105,110600,4052165950,24900,24900,24900,24850,360
20240105,110500,4043213100,24900,24900,24900,24900,240
20240105,110400,4037237100,24900,24900,24950,24900,288
20240105,110300,4030061750,24950,24900,24950,24900,173
20240105,110200,4025752700,24900,24950,24950,24900,392
20240105,110100,4015986750,24950,24900,24950,24900,207
20240105,110000,4010829050,24900,24900,24950,24900,816
20240105,105900,3990508400,24900,24800,24950,24800,1143
20240105,105800,3962050350,24800,24850,24900,24800,353
20240105,105700,3953275450,24850,24850,24900,24800,1687
20240105,105600,3911350650,24900,24850,24900,24800,692
20240105,105500,3894135350,24900,24850,24900,24800,481
20240105,105400,3882182900,24900,24800,24900,24800,1705
20240105,105300,3839829950,24800,24800,24850,24800,273
20240105,105200,3833049950,24850,24850,24850,24800,560
20240105,105100,3819156050,24850,24800,24850,24800,422
20240105,105000,3808686800,24850,24800,24850,24800,335
20240105,104900,3800375700,24800,24850,24850,24800,893
20240105,104800,3778217450,24800,24850,24900,24800,47
20240105,104700,3777050000,24800,24850,24900,24800,739
20240105,104600,3758686000,24900,24850,24900,24800,529
20240105,104500,3745544750,24800,24900,24900,24800,245
20240105,104400,3739461600,24850,24850,24900,24800,1264
20240105,104300,3708057450,24850,24850,24850,24800,367
20240105,104200,3698948700,24850,24850,24850,24800,441
20240105,104100,3688005500,24850,24850,24850,24800,383
20240105,104000,3678488200,24850,24900,24900,24800,786
20240105,103900,3658990350,24800,24850,24900,24800,641
20240105,103800,3643079000,24850,24850,24850,24800,1633
20240105,103700,3602544450,24800,24800,24850,24800,429
20240105,103600,3591901100,24850,24850,24850,24800,664
20240105,103500,3575417400,24800,24850,24850,24800,442
20240105,103400,3564449500,24850,24850,24850,24750,10854
20240105,103300,3295245750,24850,24850,24850,24800,1375
20240105,103200,3261135900,24800,24850,24850,24800,600
20240105,103100,3246242000,24850,24900,24900,24850,2335
20240105,103000,3188201300,24850,24900,24950,24850,2630
20240105,102900,3122806950,24900,24950,24950,24900,390
20240105,102800,3113095850,24900,24850,24900,24850,1477
20240105,102700,3076346850,24900,24900,24900,24850,72
20240105,102600,3074554300,24900,24900,24900,24850,250
20240105,102500,3068330550,24850,24900,24900,24850,250
20240105,102400,3062114000,24900,24900,24950,24900,1187
20240105,102300,3032557150,24900,24950,24950,24900,858
20240105,102200,3011192400,24950,24900,24950,24900,387
20240105,102100,3001555450,24900,24900,24950,24900,43
20240105,102000,3000484000,24900,24950,24950,24900,1785
20240105,101900,2956035850,24900,24900,24950,24900,106
20240105,101800,2953392750,24900,24900,24950,24850,2594
20240105,101700,2888827400,24900,24900,24900,24850,161
20240105,101600,2884821050,24900,24850,24900,24850,1477
20240105,101500,2848107150,24900,24900,24900,24850,125
20240105,101400,2844995800,24900,24900,24900,24850,58
20240105,101300,2843551700,24950,24850,24950,24850,622
20240105,101200,2828091750,24850,24900,24900,24850,924
20240105,101100,2805116100,24850,24850,24900,24850,1322
20240105,101000,2772263900,24850,24850,24900,24850,835
20240105,100900,2751506100,24900,24900,24950,24900,2459
20240105,100800,2690273700,24900,24900,25000,24900,1751
20240105,100700,2646669750,24900,24950,25000,24900,3747
20240105,100600,2553321400,25000,24900,25000,24900,258
20240105,100500,2546891050,24950,24950,24950,24900,1307
20240105,100400,2514296700,25000,24950,25000,24900,1130
20240105,100300,2486071800,24950,24900,25000,24900,333
20240105,100200,2477763500,24950,24900,25000,24900,113
20240105,100100,2474947400,24950,24950,25000,24950,1135
20240105,100000,2446629100,24950,24950,25000,24900,1183
20240105,095900,2417135950,24900,24900,25000,24900,180
20240105,095800,2412639750,24900,24950,25000,24900,407
20240105,095700,2402489950,24900,25000,25000,24900,759
20240105,095600,2383562400,24950,24950,25000,24950,590
20240105,095500,2368838950,25000,24950,25000,24900,344
20240105,095400,2360253500,24900,24950,24950,24900,1520
20240105,095300,2322330650,24950,24950,25000,24950,601
20240105,095200,2307325650,24950,25000,25000,24950,1803
20240105,095100,2262251050,25000,25050,25050,25000,2547
20240105,095000,2198576000,25000,25050,25050,25000,157
20240105,094900,2194649450,25050,25050,25050,25000,233
20240105,094800,2188819550,25050,25050,25100,25000,2262
20240105,094700,2132152550,25050,25050,25050,25000,263
20240105,094600,2125564650,25050,25050,25100,25000,1435
20240105,094500,2089621700,25050,25050,25100,25000,1034
20240105,094400,2063699400,25050,25000,25050,25000,372
20240105,094300,2054388400,25000,25000,25000,25000,273
20240105,094200,2047563400,25000,25000,25050,25000,533
20240105,094100,2034237200,25000,25000,25050,25000,924
20240105,094000,2011128700,25050,25000,25050,25000,749
20240105,093900,1992378200,25000,25050,25050,25000,1586
20240105,093800,1952675150,25050,25050,25050,24950,1090
20240105,093700,1925430500,25050,24950,25050,24950,2741
20240105,093600,1856904750,25000,24950,25000,24950,353
20240105,093500,1848095350,25000,24950,25000,24950,393
20240105,093400,1838287600,25000,25000,25000,24950,2329
20240105,093300,1780177350,24950,24950,25000,24900,529
20240105,093200,1766979400,24950,24950,25000,24950,1281
20240105,093100,1735018200,24900,24950,24950,24900,750
20240105,093000,1716316650,24900,24850,24950,24800,2548
20240105,092900,1652952200,24850,24900,24900,24800,2018
20240105,092800,1602778100,24800,24850,24900,24800,1461
20240105,092700,1566493050,24900,24850,24900,24800,1382
20240105,092600,1532190150,24800,24800,24900,24800,1216
20240105,092500,1501997950,24800,24850,24850,24800,650
20240105,092400,1485874350,24800,24850,24850,24800,953
20240105,092300,1462222850,24850,24800,24850,24800,205
20240105,092200,1457138650,24800,24800,24850,24800,1388
20240105,092100,1422702850,24850,24850,24900,24800,1014
20240105,092000,1397522350,24800,24800,24900,24800,860
20240105,091900,1376163700,24800,24800,24800,24750,2276
20240105,091800,1319790400,24750,24850,24850,24750,2025
20240105,091700,1269640200,24800,24900,24900,24800,1477
20240105,091600,1232960650,24900,24900,24950,24900,514
20240105,091500,1220153250,24900,24700,24950,24700,4255
20240105,091400,1114690250,24700,24700,24750,24700,1481
20240105,091300,1078091050,24750,24750,24750,24700,3003
20240105,091200,1003797450,24750,24850,24850,24700,8535
20240105,091100,792477750,24850,24900,24900,24850,3592
20240105,091000,703209900,24900,24950,24950,24850,4548
20240105,090900,589955850,24950,24900,24950,24900,1169
20240105,090800,560827750,24950,24950,24950,24900,546
20240105,090700,547213250,24950,25000,25000,24950,2945
20240105,090600,473637900,25000,25000,25000,24950,420
20240105,090500,463146400,25000,24950,25000,24950,573
20240105,090400,448829000,24950,25000,25050,24950,2546
20240105,090300,385215600,25050,25000,25050,24950,831
20240105,090200,364437400,25000,24950,25050,24950,1586
20240105,090100,324821500,24950,24950,24950,24900,3044
20240105,090000,248985750,24950,25150,25150,24900,9918