stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,192700,77159795000,30300,30300,30300,30300,42474
20240626,192600,77159795000,30300,30300,30300,30300,0
20240626,192500,77159795000,30300,30300,30300,30300,0
20240626,192400,77159795000,30300,30300,30300,30300,0
20240626,192300,77159795000,30300,30300,30300,30300,0
20240626,192200,77159795000,30300,30300,30300,30300,0
20240626,192100,77159795000,30300,30300,30300,30300,0
20240626,192000,77159795000,30300,30300,30300,30300,0
20240626,191900,77159795000,30300,30300,30300,30300,0
20240626,191800,77159795000,30300,30300,30300,30300,0
20240626,191700,77159795000,30300,30300,30300,30300,0
20240626,191600,77159795000,30300,30300,30300,30300,0
20240626,191500,77159795000,30300,30300,30300,30300,0
20240626,191400,77159795000,30300,30300,30300,30300,0
20240626,191300,77159795000,30300,30300,30300,30300,0
20240626,191200,77159795000,30300,30300,30300,30300,0
20240626,191100,77159795000,30300,30300,30300,30300,0
20240626,191000,77159795000,30300,30300,30300,30300,0
20240626,190900,77159795000,30300,30300,30300,30300,0
20240626,190800,77159795000,30300,30300,30300,30300,0
20240626,190700,77159795000,30300,30300,30300,30300,0
20240626,190600,77159795000,30300,30300,30300,30300,0
20240626,190500,77159795000,30300,30300,30300,30300,0
20240626,190400,77159795000,30300,30300,30300,30300,0
20240626,190300,77159795000,30300,30300,30300,30300,0
20240626,190200,77159795000,30300,30300,30300,30300,0
20240626,190100,77159795000,30300,30300,30300,30300,0
20240626,190000,77159795000,30300,30300,30300,30300,0
20240626,185900,77159795000,30300,30300,30300,30300,0
20240626,185800,77159795000,30300,30300,30300,30300,0
20240626,185700,77159795000,30300,30300,30300,30300,42474
20240626,185600,77159795000,30300,30300,30300,30300,0
20240626,185500,77159795000,30300,30300,30300,30300,0
20240626,185400,77159795000,30300,30300,30300,30300,0
20240626,185300,77159795000,30300,30300,30300,30300,0
20240626,185200,77159795000,30300,30300,30300,30300,0
20240626,185100,77159795000,30300,30300,30300,30300,0
20240626,185000,77159795000,30300,30300,30300,30300,0
20240626,184900,77159795000,30300,30300,30300,30300,0
20240626,184800,77159795000,30300,30300,30300,30300,0
20240626,184700,77159795000,30300,30300,30300,30300,0
20240626,184600,77159795000,30300,30300,30300,30300,0
20240626,184500,77159795000,30300,30300,30300,30300,0
20240626,184400,77159795000,30300,30300,30300,30300,0
20240626,184300,77159795000,30300,30300,30300,30300,0
20240626,184200,77159795000,30300,30300,30300,30300,0
20240626,184100,77159795000,30300,30300,30300,30300,0
20240626,184000,77159795000,30300,30300,30300,30300,0
20240626,183900,77159795000,30300,30300,30300,30300,0
20240626,183800,77159795000,30300,30300,30300,30300,0
20240626,183700,77159795000,30300,30300,30300,30300,0
20240626,183600,77159795000,30300,30300,30300,30300,0
20240626,183500,77159795000,30300,30300,30300,30300,0
20240626,183400,77159795000,30300,30300,30300,30300,0
20240626,183300,77159795000,30300,30300,30300,30300,0
20240626,183200,77159795000,30300,30300,30300,30300,0
20240626,183100,77159795000,30300,30300,30300,30300,0
20240626,183000,77159795000,30300,30300,30300,30300,0
20240626,182900,77159795000,30300,30300,30300,30300,0
20240626,182800,77159795000,30300,30300,30300,30300,0
20240626,182700,77159795000,30300,30300,30300,30300,42474
20240626,182600,77159795000,30300,30300,30300,30300,0
20240626,182500,77159795000,30300,30300,30300,30300,0
20240626,182400,77159795000,30300,30300,30300,30300,0
20240626,182300,77159795000,30300,30300,30300,30300,0
20240626,182200,77159795000,30300,30300,30300,30300,0
20240626,182100,77159795000,30300,30300,30300,30300,0
20240626,182000,77159795000,30300,30300,30300,30300,0
20240626,181900,77159795000,30300,30300,30300,30300,0
20240626,181800,77159795000,30300,30300,30300,30300,0
20240626,181700,77159795000,30300,30300,30300,30300,0
20240626,181600,77159795000,30300,30300,30300,30300,0
20240626,181500,77159795000,30300,30300,30300,30300,0
20240626,181400,77159795000,30300,30300,30300,30300,0
20240626,181300,77159795000,30300,30300,30300,30300,0
20240626,181200,77159795000,30300,30300,30300,30300,0
20240626,181100,77159795000,30300,30300,30300,30300,0
20240626,181000,77159795000,30300,30300,30300,30300,0
20240626,180900,77159795000,30300,30300,30300,30300,0
20240626,180800,77159795000,30300,30300,30300,30300,0
20240626,180700,77159795000,30300,30300,30300,30300,0
20240626,180600,77159795000,30300,30300,30300,30300,0
20240626,180500,77159795000,30300,30300,30300,30300,0
20240626,180400,77159795000,30300,30300,30300,30300,0
20240626,180300,77159795000,30300,30300,30300,30300,0
20240626,180200,77159795000,30300,30300,30300,30300,0
20240626,180100,77159795000,30300,30300,30300,30300,0
20240626,180000,77159795000,30300,30300,30300,30300,0
20240626,175900,77159795000,30300,30300,30300,30300,0
20240626,175800,77159795000,30300,30300,30300,30300,0
20240626,175700,77159795000,30300,30300,30300,30300,42474
20240626,175600,77159795000,30300,30300,30300,30300,0
20240626,175500,77159795000,30300,30300,30300,30300,0
20240626,175400,77159795000,30300,30300,30300,30300,0
20240626,175300,77159795000,30300,30300,30300,30300,0
20240626,175200,77159795000,30300,30300,30300,30300,0
20240626,175100,77159795000,30300,30300,30300,30300,0
20240626,175000,77159795000,30300,30300,30300,30300,0
20240626,174900,77159795000,30300,30300,30300,30300,0
20240626,174800,77159795000,30300,30300,30300,30300,0
20240626,174700,77159795000,30300,30300,30300,30300,0
20240626,174600,77159795000,30300,30300,30300,30300,0
20240626,174500,77159795000,30300,30300,30300,30300,0
20240626,174400,77159795000,30300,30300,30300,30300,0
20240626,174300,77159795000,30300,30300,30300,30300,0
20240626,174200,77159795000,30300,30300,30300,30300,0
20240626,174100,77159795000,30300,30300,30300,30300,0
20240626,174000,77159795000,30300,30300,30300,30300,0
20240626,173900,77159795000,30300,30300,30300,30300,0
20240626,173800,77159795000,30300,30300,30300,30300,0
20240626,173700,77159795000,30300,30300,30300,30300,0
20240626,173600,77159795000,30300,30300,30300,30300,0
20240626,173500,77159795000,30300,30300,30300,30300,0
20240626,173400,77159795000,30300,30300,30300,30300,0
20240626,173300,77159795000,30300,30300,30300,30300,0
20240626,173200,77159795000,30300,30300,30300,30300,0
20240626,173100,77159795000,30300,30300,30300,30300,0
20240626,173000,77159795000,30300,30300,30300,30300,0
20240626,172900,77159795000,30300,30300,30300,30300,0
20240626,172800,77159795000,30300,30300,30300,30300,0
20240626,172700,77159795000,30300,30300,30300,30300,42474
20240626,172600,77159795000,30300,30300,30300,30300,0
20240626,172500,77159795000,30300,30300,30300,30300,0
20240626,172400,77159795000,30300,30300,30300,30300,0
20240626,172300,77159795000,30300,30300,30300,30300,0
20240626,172200,77159795000,30300,30300,30300,30300,0
20240626,172100,77159795000,30300,30300,30300,30300,0
20240626,172000,77159795000,30300,30300,30300,30300,0
20240626,171900,77159795000,30300,30300,30300,30300,0
20240626,171800,77159795000,30300,30300,30300,30300,0
20240626,171700,77159795000,30300,30300,30300,30300,0
20240626,171600,77159795000,30300,30300,30300,30300,0
20240626,171500,77159795000,30300,30300,30300,30300,0
20240626,171400,77159795000,30300,30300,30300,30300,0
20240626,171300,77159795000,30300,30300,30300,30300,0
20240626,171200,77159795000,30300,30300,30300,30300,0
20240626,171100,77159795000,30300,30300,30300,30300,0
20240626,171000,77159795000,30300,30300,30300,30300,0
20240626,170900,77159795000,30300,30300,30300,30300,0
20240626,170800,77159795000,30300,30300,30300,30300,0
20240626,170700,77159795000,30300,30300,30300,30300,0
20240626,170600,77159795000,30300,30300,30300,30300,0
20240626,170500,77159795000,30300,30300,30300,30300,0
20240626,170400,77159795000,30300,30300,30300,30300,0
20240626,170300,77159795000,30300,30300,30300,30300,0
20240626,170200,77159795000,30300,30300,30300,30300,0
20240626,170100,77159795000,30300,30300,30300,30300,0
20240626,170000,77159795000,30300,30300,30300,30300,0
20240626,165900,77159795000,30300,30300,30300,30300,0
20240626,165800,77159795000,30300,30300,30300,30300,0
20240626,165700,77159795000,30300,30300,30300,30300,42474
20240626,165600,77159795000,30300,30300,30300,30300,0
20240626,165500,77159795000,30300,30300,30300,30300,0
20240626,165400,77159795000,30300,30300,30300,30300,0
20240626,165300,77159795000,30300,30300,30300,30300,0
20240626,165200,77159795000,30300,30300,30300,30300,0
20240626,165100,77159795000,30300,30300,30300,30300,0
20240626,165000,77159795000,30300,30300,30300,30300,0
20240626,164900,77159795000,30300,30300,30300,30300,0
20240626,164800,77159795000,30300,30300,30300,30300,0
20240626,164700,77159795000,30300,30300,30300,30300,0
20240626,164600,77159795000,30300,30300,30300,30300,0
20240626,164500,77159795000,30300,30300,30300,30300,0
20240626,164400,77159795000,30300,30300,30300,30300,0
20240626,164300,77159795000,30300,30300,30300,30300,0
20240626,164200,77159795000,30300,30300,30300,30300,0
20240626,164100,77159795000,30300,30300,30300,30300,0
20240626,164000,77159795000,30300,30300,30300,30300,0
20240626,163900,77159795000,30300,30300,30300,30300,0
20240626,163800,77159795000,30300,30300,30300,30300,0
20240626,163700,77159795000,30300,30300,30300,30300,0
20240626,163600,77159795000,30300,30300,30300,30300,0
20240626,163500,77159795000,30300,30300,30300,30300,0
20240626,163400,77159795000,30300,30300,30300,30300,0
20240626,163300,77159795000,30300,30300,30300,30300,0
20240626,163200,77159795000,30300,30300,30300,30300,0
20240626,163100,77159795000,30300,30300,30300,30300,0
20240626,163000,77159795000,30300,30300,30300,30300,0
20240626,162900,77159795000,30300,30300,30300,30300,0
20240626,162800,77159795000,30300,30300,30300,30300,0
20240626,162700,77159795000,30300,30300,30300,30300,42474
20240626,162600,77159795000,30300,30300,30300,30300,0
20240626,162500,77159795000,30300,30300,30300,30300,0
20240626,162400,77159795000,30300,30300,30300,30300,0
20240626,162300,77159795000,30300,30300,30300,30300,0
20240626,162200,77159795000,30300,30300,30300,30300,0
20240626,162100,77159795000,30300,30300,30300,30300,0
20240626,162000,77159795000,30300,30300,30300,30300,0
20240626,161900,77159795000,30300,30300,30300,30300,0
20240626,161800,77159795000,30300,30300,30300,30300,0
20240626,161700,77159795000,30300,30300,30300,30300,0
20240626,161600,77159795000,30300,30300,30300,30300,0
20240626,161500,77159795000,30300,30300,30300,30300,0
20240626,161400,77159795000,30300,30300,30300,30300,0
20240626,161300,77159795000,30300,30300,30300,30300,0
20240626,161200,77159795000,30300,30300,30300,30300,0
20240626,161100,77159795000,30300,30300,30300,30300,0
20240626,161000,77159795000,30300,30300,30300,30300,0
20240626,160900,77159795000,30300,30300,30300,30300,0
20240626,160800,77159795000,30300,30300,30300,30300,0
20240626,160700,77159795000,30300,30300,30300,30300,0
20240626,160600,77159795000,30300,30300,30300,30300,0
20240626,160500,77159795000,30300,30300,30300,30300,0
20240626,160400,77159795000,30300,30300,30300,30300,0
20240626,160300,77159795000,30300,30300,30300,30300,0
20240626,160200,77159795000,30300,30300,30300,30300,0
20240626,160100,77159795000,30300,30300,30300,30300,0
20240626,160000,77159795000,30300,30300,30300,30300,0
20240626,155900,77159795000,30300,30300,30300,30300,0
20240626,155800,77159795000,30300,30300,30300,30300,0
20240626,155700,77159795000,30300,30300,30300,30300,42474
20240626,155600,77159795000,30300,30300,30300,30300,0
20240626,155500,77159795000,30300,30300,30300,30300,0
20240626,155400,77159795000,30300,30300,30300,30300,0
20240626,155300,77159795000,30300,30300,30300,30300,0
20240626,155200,77159795000,30300,30300,30300,30300,0
20240626,155100,77159795000,30300,30300,30300,30300,0
20240626,155000,77159795000,30300,30300,30300,30300,0
20240626,154900,77159795000,30300,30300,30300,30300,0
20240626,154800,77159795000,30300,30300,30300,30300,0
20240626,154700,77159795000,30300,30300,30300,30300,0
20240626,154600,77159795000,30300,30300,30300,30300,0
20240626,154500,77159795000,30300,30300,30300,30300,0
20240626,154400,77159795000,30300,30300,30300,30300,0
20240626,154300,77159795000,30300,30300,30300,30300,0
20240626,154200,77159795000,30300,30300,30300,30300,0
20240626,154100,77159795000,30300,30300,30300,30300,0
20240626,154000,77159795000,30300,30300,30300,30300,0
20240626,153900,77159795000,30300,30300,30300,30300,0
20240626,153800,77159795000,30300,30300,30300,30300,0
20240626,153700,77159795000,30300,30300,30300,30300,0
20240626,153600,77159795000,30300,30300,30300,30300,0
20240626,153500,77159795000,30300,30300,30300,30300,0
20240626,153400,77159795000,30300,30300,30300,30300,0
20240626,153300,77159795000,30300,30300,30300,30300,0
20240626,153200,77159795000,30300,30300,30300,30300,0
20240626,153100,77159795000,30300,30300,30300,30300,0
20240626,153000,77159795000,30300,30300,30300,30300,42474
20240626,152900,75872832800,30350,30350,30350,30350,0
20240626,152800,75872832800,30350,30350,30350,30350,0
20240626,152700,75872832800,30350,30350,30350,30350,0
20240626,152600,75872832800,30350,30350,30350,30350,0
20240626,152500,75872832800,30350,30350,30350,30350,0
20240626,152400,75872832800,30350,30350,30350,30350,0
20240626,152300,75872832800,30350,30350,30350,30350,0
20240626,152200,75872832800,30350,30350,30350,30350,0
20240626,152100,75872832800,30350,30350,30350,30350,0
20240626,152000,75872832800,30350,30350,30350,30350,0
20240626,151900,75872832800,30350,30300,30400,30300,5695
20240626,151800,75699993900,30300,30300,30350,30300,3718
20240626,151700,75587315600,30300,30300,30350,30300,5301
20240626,151600,75426681350,30300,30300,30350,30300,2838
20240626,151500,75340627800,30300,30350,30350,30300,2328
20240626,151400,75270027800,30350,30350,30350,30300,2342
20240626,151300,75199030500,30350,30300,30350,30300,2188
20240626,151200,75132679350,30350,30300,30350,30300,2060
20240626,151100,75070218550,30300,30350,30350,30300,2530
20240626,151000,74993524150,30350,30300,30400,30300,2338
20240626,150900,74922624100,30300,30300,30350,30250,2490
20240626,150800,74847142200,30350,30250,30350,30250,10996
20240626,150700,74513713050,30300,30300,30350,30250,2900
20240626,150600,74425875250,30300,30300,30350,30300,2046
20240626,150500,74363855400,30300,30300,30350,30250,4260
20240626,150400,74234791150,30250,30250,30350,30250,3682
20240626,150300,74123336000,30350,30350,30350,30250,2579
20240626,150200,74045186450,30350,30350,30350,30250,3659
20240626,150100,73934317950,30300,30350,30350,30300,1620
20240626,150000,73885214750,30350,30300,30350,30300,3880
20240626,145900,73767587050,30300,30300,30350,30300,1979
20240626,145800,73707604000,30350,30300,30350,30300,2723
20240626,145700,73625073350,30300,30300,30350,30250,2283
20240626,145600,73555895500,30300,30250,30400,30250,6510
20240626,145500,73358380700,30300,30250,30350,30250,4797
20240626,145400,73213084900,30250,30350,30350,30250,2006
20240626,145300,73152374200,30300,30250,30350,30250,4683
20240626,145200,73010504800,30250,30300,30300,30250,2035
20240626,145100,72948938300,30300,30300,30300,30250,2767
20240626,145000,72865195750,30300,30350,30350,30250,2212
20240626,144900,72798181500,30350,30350,30350,30300,2431
20240626,144800,72724472000,30300,30350,30350,30300,3526
20240626,144700,72617560250,30300,30300,30350,30300,1805
20240626,144600,72562846450,30300,30300,30350,30300,2531
20240626,144500,72486095150,30300,30400,30400,30300,2914
20240626,144400,72397750750,30400,30300,30400,30300,3030
20240626,144300,72305858900,30350,30300,30400,30250,10484
20240626,144200,71987856550,30300,30250,30300,30250,4288
20240626,144100,71858096750,30250,30250,30300,30250,1978
20240626,144000,71798232600,30300,30250,30300,30250,4376
20240626,143900,71665822300,30300,30300,30350,30250,7309
20240626,143800,71444370800,30300,30300,30350,30300,3139
20240626,143700,71349230050,30350,30350,30350,30300,3139
20240626,143600,71254101150,30300,30300,30350,30250,6014
20240626,143500,71071893800,30300,30300,30350,30300,4109
20240626,143400,70947296500,30350,30300,30350,30300,2515
20240626,143300,70871019300,30300,30250,30350,30250,4788
20240626,143200,70726002600,30250,30350,30350,30250,6997
20240626,143100,70513988950,30300,30300,30350,30300,4243
20240626,143000,70385274450,30300,30300,30350,30300,2216
20240626,142900,70318077300,30300,30300,30350,30250,3664
20240626,142800,70207002300,30350,30300,30350,30250,3679
20240626,142700,70095562000,30300,30250,30300,30200,5609
20240626,142600,69925773800,30250,30250,30250,30200,2992
20240626,142500,69835343650,30200,30200,30250,30200,1942
20240626,142400,69776668950,30200,30100,30250,30100,6156
20240626,142300,69590847750,30150,30100,30150,30100,3239
20240626,142200,69493246050,30100,30150,30150,30100,2900
20240626,142100,69405871800,30100,30100,30200,30100,3856
20240626,142000,69289709950,30100,30100,30150,30100,2316
20240626,141900,69219943250,30150,30100,30150,30100,3678
20240626,141800,69109103700,30100,30100,30150,30050,2115
20240626,141700,69045421900,30100,30050,30150,30050,3537
20240626,141600,68938997200,30050,30050,30100,30050,3670
20240626,141500,68828627100,30050,30050,30050,30050,1945
20240626,141400,68770179850,30050,30050,30100,30000,4223
20240626,141300,68643270150,30050,30050,30100,30000,6741
20240626,141200,68440878950,30050,30050,30100,30000,10289
20240626,141100,68131698150,30050,30000,30050,30000,5986
20240626,141000,67951911350,30050,30000,30050,30000,5402
20240626,140900,67789807750,30050,30050,30050,30000,9753
20240626,140800,67497154300,30000,30000,30050,30000,3015
20240626,140700,67406685700,30000,30050,30050,30000,4469
20240626,140600,67272572100,30000,30000,30050,30000,4575
20240626,140500,67135253900,30000,30000,30050,30000,4373
20240626,140400,67003987050,30000,30050,30050,30000,7229
20240626,140300,66787044200,30000,30000,30050,30000,3604
20240626,140200,66678831400,30050,30000,30050,30000,4789
20240626,140100,66535040100,30000,30050,30050,30000,3761
20240626,140000,66422131500,30000,30000,30050,30000,4877
20240626,135900,66275776750,30050,30050,30050,30000,8698
20240626,135800,66014595750,30000,30050,30100,30000,17290
20240626,135700,65495034250,30050,30050,30100,30050,11757
20240626,135600,65141720400,30050,30050,30100,30050,3898
20240626,135500,65024529850,30050,30050,30100,30050,5417
20240626,135400,64861699250,30050,30100,30100,30050,3313
20240626,135300,64762092750,30050,30100,30100,30050,6891
20240626,135200,64555010200,30100,30050,30100,30050,7381
20240626,135100,64333120450,30050,30050,30100,30050,7058
20240626,135000,64120983500,30050,30050,30100,30050,9581
20240626,134900,63833065350,30050,30050,30100,30050,14088
20240626,134800,63409702150,30050,30100,30150,30050,40533
20240626,134700,62189853000,30150,30150,30150,30100,4558
20240626,134600,62052609400,30150,30150,30200,30100,26475
20240626,134500,61255365200,30150,30150,30200,30150,5509
20240626,134400,61089260550,30200,30150,30200,30150,4484
20240626,134300,60954054800,30150,30200,30200,30150,1883
20240626,134200,60897239100,30150,30200,30200,30150,5022
20240626,134100,60745811100,30150,30200,30200,30150,2063
20240626,134000,60683590750,30200,30200,30200,30150,1667
20240626,133900,60633306900,30200,30150,30200,30150,3491
20240626,133800,60528030450,30150,30150,30200,30150,1566
20240626,133700,60480811750,30200,30200,30200,30150,1576
20240626,133600,60433258200,30150,30200,30200,30150,2808
20240626,133500,60348551350,30150,30150,30200,30150,385
20240626,133400,60336938850,30200,30150,30200,30150,1414
20240626,133300,60294275550,30150,30150,30200,30150,2404
20240626,133200,60221720550,30150,30150,30200,30150,4486
20240626,133100,60086422500,30150,30150,30200,30150,2897
20240626,133000,59999067450,30150,30150,30200,30150,1456
20240626,132900,59955165100,30150,30150,30200,30150,671
20240626,132800,59934921100,30150,30150,30200,30150,2045
20240626,132700,59873236500,30200,30200,30200,30150,14596
20240626,132600,59432812850,30200,30200,30250,30200,3046
20240626,132500,59340783500,30200,30250,30300,30200,5248
20240626,132400,59181986150,30250,30300,30300,30250,2793
20240626,132300,59097418400,30300,30200,30300,30150,19157
20240626,132200,58518435150,30200,30200,30200,30150,1620
20240626,132100,58469548450,30200,30150,30200,30100,10777
20240626,132000,58144686000,30100,30100,30150,30100,3495
20240626,131900,58039400450,30100,30150,30150,30100,3035
20240626,131800,57947958400,30100,30150,30150,30100,28561
20240626,131700,57088165900,30150,30150,30150,30100,4125
20240626,131600,56963931800,30150,30150,30150,30100,2345
20240626,131500,56893259950,30150,30150,30150,30100,4074
20240626,131400,56770559950,30100,30150,30150,30100,15742
20240626,131300,56296588050,30100,30100,30150,30100,9156
20240626,131200,56020919400,30150,30150,30200,30100,37504
20240626,131100,54890367700,30150,30200,30250,30150,47683
20240626,131000,53451178700,30200,30200,30250,30200,3690
20240626,130900,53339678100,30200,30250,30250,30200,4554
20240626,130800,53202122150,30200,30250,30250,30200,2901
20240626,130700,53114492650,30250,30200,30250,30200,3757
20240626,130600,53001008500,30200,30200,30250,30200,808
20240626,130500,52976604350,30250,30250,30250,30200,5377
20240626,130400,52814164000,30200,30250,30250,30200,18060
20240626,130300,52267861050,30250,30250,30300,30250,2568
20240626,130200,52190160900,30250,30350,30350,30250,16353
20240626,130100,51694668600,30350,30300,30350,30300,859
20240626,130000,51668621650,30350,30400,30400,30300,8179
20240626,125900,51420398850,30350,30400,30400,30350,2454
20240626,125800,51345893500,30400,30350,30400,30350,923
20240626,125700,51317875950,30350,30350,30400,30350,1237
20240626,125600,51280322350,30350,30400,30400,30350,1666
20240626,125500,51229749850,30350,30400,30400,30350,1540
20240626,125400,51182982550,30400,30350,30400,30350,1811
20240626,125300,51127941900,30350,30350,30400,30350,1654
20240626,125200,51077742450,30350,30350,30400,30350,3496
20240626,125100,50971605450,30350,30350,30400,30350,2404
20240626,125000,50898628400,30350,30350,30400,30350,708
20240626,124900,50877130550,30350,30350,30400,30350,1102
20240626,124800,50843664450,30400,30350,30400,30350,1726
20240626,124700,50791266000,30350,30350,30400,30350,996
20240626,124600,50761018250,30350,30350,30400,30350,3967
20240626,124500,50640450700,30350,30350,30400,30350,733
20240626,124400,50618187350,30400,30350,30400,30350,2785
20240626,124300,50533583800,30400,30350,30400,30350,1776
20240626,124200,50479650100,30350,30350,30400,30350,1149
20240626,124100,50444757250,30400,30400,30400,30350,2053
20240626,124000,50382380500,30350,30350,30400,30350,2277
20240626,123900,50313225200,30400,30400,30400,30350,1577
20240626,123800,50265339100,30350,30350,30400,30350,1583
20240626,123700,50217294800,30350,30350,30400,30350,937
20240626,123600,50188838350,30350,30350,30400,30350,1059
20240626,123500,50156682600,30400,30350,30400,30350,855
20240626,123400,50130710750,30350,30400,30400,30350,4542
20240626,123300,49992682200,30400,30350,30400,30350,2019
20240626,123200,49931369450,30350,30350,30400,30350,1502
20240626,123100,49885771950,30350,30350,30400,30350,1117
20240626,123000,49851840750,30350,30350,30400,30350,1588
20240626,122900,49803616850,30350,30350,30400,30350,1235
20240626,122800,49766121750,30350,30350,30400,30350,3179
20240626,122700,49669512600,30350,30350,30400,30350,1202
20240626,122600,49632996650,30350,30350,30400,30350,2279
20240626,122500,49563766100,30400,30350,30400,30350,941
20240626,122400,49535191600,30400,30350,30400,30350,2967
20240626,122300,49445033650,30350,30350,30400,30300,6323
20240626,122200,49253135500,30300,30350,30350,30300,952
20240626,122100,49224276450,30300,30300,30350,30300,900
20240626,122000,49197002450,30300,30300,30350,30300,1275
20240626,121900,49158347550,30300,30350,30350,30300,1102
20240626,121800,49124956050,30300,30250,30350,30250,3237
20240626,121700,49026867750,30250,30300,30300,30250,742
20240626,121600,49004394650,30250,30250,30300,30250,4580
20240626,121500,48865668600,30250,30250,30300,30250,1451
20240626,121400,48821716000,30250,30250,30300,30250,878
20240626,121300,48795141100,30250,30300,30300,30250,2887
20240626,121200,48707793750,30300,30250,30300,30250,1345
20240626,121100,48667094050,30250,30250,30300,30250,706
20240626,121000,48645720950,30250,30250,30300,30250,3780
20240626,120900,48531349600,30250,30250,30300,30250,3917
20240626,120800,48412752100,30300,30250,30300,30250,3075
20240626,120700,48319703600,30300,30250,30300,30250,1848
20240626,120600,48263739400,30300,30250,30350,30250,2035
20240626,120500,48202090350,30250,30250,30300,30250,5533
20240626,120400,48034482750,30250,30300,30350,30250,4429
20240626,120300,47900282150,30350,30300,30350,30300,1486
20240626,120200,47855215600,30300,30300,30350,30300,4874
20240626,120100,47707521150,30300,30300,30350,30300,3657
20240626,120000,47596683500,30300,30300,30350,30300,3606
20240626,115900,47487381300,30300,30300,30350,30250,4649
20240626,115800,47346529300,30300,30300,30300,30250,8163
20240626,115700,47099216050,30250,30250,30300,30250,1651
20240626,115600,47049247700,30300,30250,30300,30250,3079
20240626,115500,46956101950,30250,30300,30300,30250,1570
20240626,115400,46908570250,30300,30300,30350,30300,3265
20240626,115300,46809639450,30300,30300,30350,30300,1371
20240626,115200,46768083500,30300,30300,30350,30300,4503
20240626,115100,46631588900,30300,30300,30350,30300,1539
20240626,115000,46584946800,30300,30300,30350,30300,3521
20240626,114900,46478245950,30300,30300,30350,30300,5942
20240626,114800,46298196600,30300,30300,30350,30300,1171
20240626,114700,46262700400,30300,30300,30350,30300,1821
20240626,114600,46207505850,30300,30350,30400,30300,1386
20240626,114500,46165453700,30400,30300,30400,30300,2466
20240626,114400,46090615300,30300,30350,30400,30300,2037
20240626,114300,46028795800,30350,30400,30400,30350,2187
20240626,114200,45962400200,30350,30400,30450,30350,14576
20240626,114100,45519390950,30400,30400,30450,30400,1467
20240626,114000,45474756200,30400,30400,30450,30400,5312
20240626,113900,45313206100,30400,30400,30450,30400,2742
20240626,113800,45229756800,30400,30450,30450,30400,3796
20240626,113700,45114314050,30400,30450,30450,30400,2756
20240626,113600,45030499200,30450,30400,30450,30400,3039
20240626,113500,44938004100,30450,30400,30450,30400,1622
20240626,113400,44888652950,30450,30400,30450,30400,2061
20240626,113300,44825928850,30400,30450,30450,30400,1810
20240626,113200,44770848900,30450,30400,30450,30400,3061
20240626,113100,44677753450,30450,30450,30450,30400,1422
20240626,113000,44634478300,30400,30400,30450,30400,3439
20240626,112900,44529787200,30400,30400,30450,30400,2893
20240626,112800,44441775050,30450,30450,30450,30350,5208
20240626,112700,44283351850,30400,30450,30450,30400,3358
20240626,112600,44181225200,30400,30350,30400,30350,12325
20240626,112500,43806683550,30400,30250,30400,30250,13070
20240626,112400,43410496450,30300,30200,30300,30200,13040
20240626,112300,43015942650,30200,30200,30250,30200,1968
20240626,112200,42956491500,30200,30250,30250,30200,3841
20240626,112100,42840403800,30200,30250,30250,30200,5022
20240626,112000,42688683650,30200,30250,30250,30200,3841
20240626,111900,42572646000,30250,30250,30250,30200,4742
20240626,111800,42429318300,30200,30250,30250,30200,7147
20240626,111700,42213337350,30250,30200,30250,30200,1986
20240626,111600,42153336250,30250,30250,30250,30200,7575
20240626,111500,41924397500,30200,30250,30250,30200,3563
20240626,111400,41816725100,30250,30300,30300,30200,10923
20240626,111300,41486302200,30250,30200,30300,30200,5876
20240626,111200,41308545500,30250,30250,30300,30200,10566
20240626,111100,40988919900,30250,30300,30300,30250,4772
20240626,111000,40844526200,30300,30250,30300,30250,6201
20240626,110900,40656904100,30300,30350,30350,30250,23687
20240626,110800,39939189750,30350,30300,30400,30300,4081
20240626,110700,39815327700,30300,30350,30400,30300,4656
20240626,110600,39674015750,30350,30350,30400,30300,6172
20240626,110500,39486722450,30350,30400,30400,30300,3208
20240626,110400,39389424600,30350,30400,30400,30350,3384
20240626,110300,39286715850,30400,30300,30400,30300,2279
20240626,110200,39217543950,30350,30350,30400,30300,7213
20240626,110100,38998629550,30350,30350,30400,30350,1376
20240626,110000,38956864850,30350,30400,30400,30350,1549
20240626,105900,38909841600,30400,30350,30400,30300,3123
20240626,105800,38815069300,30300,30300,30350,30300,2901
20240626,105700,38727073550,30300,30350,30350,30300,4255
20240626,105600,38598094300,30300,30350,30350,30300,1806
20240626,105500,38543302000,30350,30300,30400,30300,4431
20240626,105400,38408930700,30300,30400,30400,30300,4699
20240626,105300,38266430000,30400,30300,30450,30300,7431
20240626,105200,38040627650,30350,30350,30350,30300,13348
20240626,105100,37636080650,30300,30300,30350,30300,5273
20240626,105000,37476208000,30350,30300,30350,30250,6090
20240626,104900,37291638650,30300,30200,30300,30200,5778
20240626,104800,37116846550,30200,30200,30250,30200,3470
20240626,104700,37011998900,30200,30200,30250,30150,7028
20240626,104600,36799595500,30200,30200,30300,30150,24369
20240626,104500,36064094850,30150,30200,30200,30150,13321
20240626,104400,35662355250,30200,30200,30250,30150,16366
20240626,104300,35168082350,30200,30250,30300,30200,6411
20240626,104200,34974299850,30250,30350,30400,30250,42877
20240626,104100,33674574950,30350,30400,30450,30350,17603
20240626,104000,33139421350,30450,30500,30500,30400,16666
20240626,103900,32631994700,30450,30550,30550,30450,4182
20240626,103800,32504481050,30550,30450,30550,30450,2794
20240626,103700,32419260950,30450,30450,30500,30400,5054
20240626,103600,32265356350,30450,30450,30500,30400,7422
20240626,103500,32039389550,30450,30450,30450,30400,5406
20240626,103400,31874875550,30400,30350,30450,30350,8653
20240626,103300,31611869200,30400,30350,30400,30350,6102
20240626,103200,31426527800,30350,30550,30550,30350,22473
20240626,103100,30742346300,30550,30450,30550,30400,9437
20240626,103000,30454600050,30450,30350,30450,30300,11886
20240626,102900,30093462050,30350,30400,30450,30300,30608
20240626,102800,29164116300,30450,30550,30550,30400,16233
20240626,102700,28669331350,30500,30400,30550,30400,10882
20240626,102600,28337591150,30400,30550,30600,30400,24751
20240626,102500,27582741100,30550,30600,30650,30550,15600
20240626,102400,27105625300,30600,30650,30700,30600,19713
20240626,102300,26501812850,30650,30700,30750,30600,27581
20240626,102200,25655927450,30700,30750,30800,30700,26091
20240626,102100,24854293800,30750,30800,30850,30750,24516
20240626,102000,24099327800,30850,30800,30850,30800,7399
20240626,101900,23871401250,30800,30850,30850,30800,14646
20240626,101800,23420236000,30850,30900,30900,30800,21236
20240626,101700,22765638400,30900,30900,30900,30850,5699
20240626,101600,22589770950,30850,30850,30950,30850,8642
20240626,101500,22322740650,30850,30950,31000,30850,27926
20240626,101400,21459260400,30950,31000,31050,30950,59187
20240626,101300,19624363650,31000,31100,31100,31000,20322
20240626,101200,18993379900,31050,31050,31100,31050,9077
20240626,101100,18711428150,31050,31050,31100,31050,2554
20240626,101000,18632079700,31100,31050,31100,31050,8491
20240626,100900,18368423150,31100,31100,31100,31050,4877
20240626,100800,18216960200,31100,31100,31150,31050,8248
20240626,100700,17960472900,31100,31150,31200,31100,10122
20240626,100600,17645348500,31200,31100,31200,31100,7644
20240626,100500,17407421200,31100,31100,31150,31100,4786
20240626,100400,17258493150,31150,31100,31150,31100,7709
20240626,100300,17018675300,31100,31150,31200,31100,7825
20240626,100200,16775022200,31150,31150,31200,31150,1691
20240626,100100,16722347300,31150,31150,31200,31150,4117
20240626,100000,16594100500,31150,31150,31200,31150,9912
20240626,095900,16285327850,31150,31250,31300,31150,17973
20240626,095800,15724172950,31300,31250,31300,31250,1954
20240626,095700,15663064750,31250,31250,31300,31250,7155
20240626,095600,15439202250,31250,31300,31350,31250,7611
20240626,095500,15201071950,31300,31300,31350,31300,1042
20240626,095400,15168443550,31300,31300,31350,31300,3888
20240626,095300,15046679200,31350,31300,31450,31300,9757
20240626,095200,14740572150,31300,31350,31400,31300,8405
20240626,095100,14477076250,31400,31400,31500,31400,6488
20240626,095000,14273229500,31350,31300,31350,31300,5582
20240626,094900,14098273000,31300,31300,31400,31300,4804
20240626,094800,13947698750,31300,31300,31350,31300,4304
20240626,094700,13812979250,31250,31250,31300,31250,3475
20240626,094600,13704355600,31250,31250,31300,31200,6703
20240626,094500,13494849800,31300,31350,31400,31250,8104
20240626,094400,13241082800,31350,31350,31350,31300,6626
20240626,094300,13033564650,31350,31350,31350,31300,4802
20240626,094200,12883045750,31350,31350,31450,31300,9476
20240626,094100,12586002200,31350,31450,31500,31350,5736
20240626,094000,12405769450,31450,31500,31500,31400,6905
20240626,093900,12188361150,31500,31550,31550,31450,8779
20240626,093800,11911666400,31500,31400,31550,31400,5261
20240626,093700,11745938100,31400,31350,31450,31350,10295
20240626,093600,11422814850,31350,31400,31450,31350,2030
20240626,093500,11359092200,31400,31450,31450,31350,3015
20240626,093400,11264421350,31400,31450,31450,31350,3993
20240626,093300,11138981900,31400,31400,31450,31400,2644
20240626,093200,11055896400,31400,31500,31500,31400,1151
20240626,093100,11019703350,31500,31400,31500,31400,1873
20240626,093000,10960866550,31400,31450,31500,31350,11290
20240626,092900,10606151150,31500,31500,31500,31400,3182
20240626,092800,10506071350,31500,31500,31500,31450,1794
20240626,092700,10449616300,31450,31550,31600,31450,5363
20240626,092600,10280570800,31550,31450,31650,31450,3582
20240626,092500,10167536500,31500,31400,31500,31300,8631
20240626,092400,9896747950,31450,31450,31550,31400,9516
20240626,092300,9597669350,31400,31650,31650,31400,9809
20240626,092200,9288301750,31650,31650,31700,31600,4451
20240626,092100,9147459900,31650,31650,31700,31600,6624
20240626,092000,8937681750,31650,31700,31750,31650,2026
20240626,091900,8873504650,31650,31800,31800,31650,10076
20240626,091800,8553823700,31800,31700,31800,31650,14072
20240626,091700,8107272800,31700,31800,31800,31650,5542
20240626,091600,7931423300,31800,31750,31850,31700,11738
20240626,091500,7558383300,31750,31900,31900,31750,11074
20240626,091400,7205953950,31850,31800,31900,31800,8141
20240626,091300,6946593250,31800,31600,31850,31600,10189
20240626,091200,6623044100,31600,31450,31600,31450,4853
20240626,091100,6470060100,31400,31400,31500,31300,5280
20240626,091000,6304217050,31350,31250,31400,31250,6317
20240626,090900,6106468500,31250,31400,31400,31250,7043
20240626,090800,5885914900,31400,31550,31600,31350,17350
20240626,090700,5339897850,31600,31350,31600,31350,10709
20240626,090600,5003062150,31400,31400,31400,31250,7248
20240626,090500,4775817950,31400,31150,31450,31100,13006
20240626,090400,4369150650,31200,31200,31200,31000,27602
20240626,090300,3510937700,31200,31300,31300,31050,33186
20240626,090200,2477050950,31300,31450,31500,31250,35639
20240626,090100,1360048150,31450,31550,31650,31450,15521
20240626,090000,871486250,31500,31700,31700,31500,27326