stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192900,30385544800,31100,31100,31100,31100,21908
20240702,192800,30385544800,31100,31100,31100,31100,0
20240702,192700,30385544800,31100,31100,31100,31100,0
20240702,192600,30385544800,31100,31100,31100,31100,0
20240702,192500,30385544800,31100,31100,31100,31100,0
20240702,192400,30385544800,31100,31100,31100,31100,0
20240702,192300,30385544800,31100,31100,31100,31100,0
20240702,192200,30385544800,31100,31100,31100,31100,0
20240702,192100,30385544800,31100,31100,31100,31100,0
20240702,192000,30385544800,31100,31100,31100,31100,0
20240702,191900,30385544800,31100,31100,31100,31100,0
20240702,191800,30385544800,31100,31100,31100,31100,0
20240702,191700,30385544800,31100,31100,31100,31100,0
20240702,191600,30385544800,31100,31100,31100,31100,0
20240702,191500,30385544800,31100,31100,31100,31100,0
20240702,191400,30385544800,31100,31100,31100,31100,0
20240702,191300,30385544800,31100,31100,31100,31100,0
20240702,191200,30385544800,31100,31100,31100,31100,0
20240702,191100,30385544800,31100,31100,31100,31100,0
20240702,191000,30385544800,31100,31100,31100,31100,0
20240702,190900,30385544800,31100,31100,31100,31100,0
20240702,190800,30385544800,31100,31100,31100,31100,0
20240702,190700,30385544800,31100,31100,31100,31100,0
20240702,190600,30385544800,31100,31100,31100,31100,0
20240702,190500,30385544800,31100,31100,31100,31100,0
20240702,190400,30385544800,31100,31100,31100,31100,0
20240702,190300,30385544800,31100,31100,31100,31100,0
20240702,190200,30385544800,31100,31100,31100,31100,0
20240702,190100,30385544800,31100,31100,31100,31100,0
20240702,190000,30385544800,31100,31100,31100,31100,0
20240702,185900,30385544800,31100,31100,31100,31100,21908
20240702,185800,30385544800,31100,31100,31100,31100,0
20240702,185700,30385544800,31100,31100,31100,31100,0
20240702,185600,30385544800,31100,31100,31100,31100,0
20240702,185500,30385544800,31100,31100,31100,31100,0
20240702,185400,30385544800,31100,31100,31100,31100,0
20240702,185300,30385544800,31100,31100,31100,31100,0
20240702,185200,30385544800,31100,31100,31100,31100,0
20240702,185100,30385544800,31100,31100,31100,31100,0
20240702,185000,30385544800,31100,31100,31100,31100,0
20240702,184900,30385544800,31100,31100,31100,31100,0
20240702,184800,30385544800,31100,31100,31100,31100,0
20240702,184700,30385544800,31100,31100,31100,31100,0
20240702,184600,30385544800,31100,31100,31100,31100,0
20240702,184500,30385544800,31100,31100,31100,31100,0
20240702,184400,30385544800,31100,31100,31100,31100,0
20240702,184300,30385544800,31100,31100,31100,31100,0
20240702,184200,30385544800,31100,31100,31100,31100,0
20240702,184100,30385544800,31100,31100,31100,31100,0
20240702,184000,30385544800,31100,31100,31100,31100,0
20240702,183900,30385544800,31100,31100,31100,31100,0
20240702,183800,30385544800,31100,31100,31100,31100,0
20240702,183700,30385544800,31100,31100,31100,31100,0
20240702,183600,30385544800,31100,31100,31100,31100,0
20240702,183500,30385544800,31100,31100,31100,31100,0
20240702,183400,30385544800,31100,31100,31100,31100,0
20240702,183300,30385544800,31100,31100,31100,31100,0
20240702,183200,30385544800,31100,31100,31100,31100,0
20240702,183100,30385544800,31100,31100,31100,31100,0
20240702,183000,30385544800,31100,31100,31100,31100,0
20240702,182900,30385544800,31100,31100,31100,31100,21908
20240702,182800,30385544800,31100,31100,31100,31100,0
20240702,182700,30385544800,31100,31100,31100,31100,0
20240702,182600,30385544800,31100,31100,31100,31100,0
20240702,182500,30385544800,31100,31100,31100,31100,0
20240702,182400,30385544800,31100,31100,31100,31100,0
20240702,182300,30385544800,31100,31100,31100,31100,0
20240702,182200,30385544800,31100,31100,31100,31100,0
20240702,182100,30385544800,31100,31100,31100,31100,0
20240702,182000,30385544800,31100,31100,31100,31100,0
20240702,181900,30385544800,31100,31100,31100,31100,0
20240702,181800,30385544800,31100,31100,31100,31100,0
20240702,181700,30385544800,31100,31100,31100,31100,0
20240702,181600,30385544800,31100,31100,31100,31100,0
20240702,181500,30385544800,31100,31100,31100,31100,0
20240702,181400,30385544800,31100,31100,31100,31100,0
20240702,181300,30385544800,31100,31100,31100,31100,0
20240702,181200,30385544800,31100,31100,31100,31100,0
20240702,181100,30385544800,31100,31100,31100,31100,0
20240702,181000,30385544800,31100,31100,31100,31100,0
20240702,180900,30385544800,31100,31100,31100,31100,0
20240702,180800,30385544800,31100,31100,31100,31100,0
20240702,180700,30385544800,31100,31100,31100,31100,0
20240702,180600,30385544800,31100,31100,31100,31100,0
20240702,180500,30385544800,31100,31100,31100,31100,0
20240702,180400,30385544800,31100,31100,31100,31100,0
20240702,180300,30385544800,31100,31100,31100,31100,0
20240702,180200,30385544800,31100,31100,31100,31100,0
20240702,180100,30385544800,31100,31100,31100,31100,0
20240702,180000,30385544800,31100,31100,31100,31100,0
20240702,175900,30385544800,31100,31100,31100,31100,21908
20240702,175800,30385544800,31100,31100,31100,31100,0
20240702,175700,30385544800,31100,31100,31100,31100,0
20240702,175600,30385544800,31100,31100,31100,31100,0
20240702,175500,30385544800,31100,31100,31100,31100,0
20240702,175400,30385544800,31100,31100,31100,31100,0
20240702,175300,30385544800,31100,31100,31100,31100,0
20240702,175200,30385544800,31100,31100,31100,31100,0
20240702,175100,30385544800,31100,31100,31100,31100,0
20240702,175000,30385544800,31100,31100,31100,31100,0
20240702,174900,30385544800,31100,31100,31100,31100,0
20240702,174800,30385544800,31100,31100,31100,31100,0
20240702,174700,30385544800,31100,31100,31100,31100,0
20240702,174600,30385544800,31100,31100,31100,31100,0
20240702,174500,30385544800,31100,31100,31100,31100,0
20240702,174400,30385544800,31100,31100,31100,31100,0
20240702,174300,30385544800,31100,31100,31100,31100,0
20240702,174200,30385544800,31100,31100,31100,31100,0
20240702,174100,30385544800,31100,31100,31100,31100,0
20240702,174000,30385544800,31100,31100,31100,31100,0
20240702,173900,30385544800,31100,31100,31100,31100,0
20240702,173800,30385544800,31100,31100,31100,31100,0
20240702,173700,30385544800,31100,31100,31100,31100,0
20240702,173600,30385544800,31100,31100,31100,31100,0
20240702,173500,30385544800,31100,31100,31100,31100,0
20240702,173400,30385544800,31100,31100,31100,31100,0
20240702,173300,30385544800,31100,31100,31100,31100,0
20240702,173200,30385544800,31100,31100,31100,31100,0
20240702,173100,30385544800,31100,31100,31100,31100,0
20240702,173000,30385544800,31100,31100,31100,31100,0
20240702,172900,30385544800,31100,31100,31100,31100,21908
20240702,172800,30385544800,31100,31100,31100,31100,0
20240702,172700,30385544800,31100,31100,31100,31100,0
20240702,172600,30385544800,31100,31100,31100,31100,0
20240702,172500,30385544800,31100,31100,31100,31100,0
20240702,172400,30385544800,31100,31100,31100,31100,0
20240702,172300,30385544800,31100,31100,31100,31100,0
20240702,172200,30385544800,31100,31100,31100,31100,0
20240702,172100,30385544800,31100,31100,31100,31100,0
20240702,172000,30385544800,31100,31100,31100,31100,0
20240702,171900,30385544800,31100,31100,31100,31100,0
20240702,171800,30385544800,31100,31100,31100,31100,0
20240702,171700,30385544800,31100,31100,31100,31100,0
20240702,171600,30385544800,31100,31100,31100,31100,0
20240702,171500,30385544800,31100,31100,31100,31100,0
20240702,171400,30385544800,31100,31100,31100,31100,0
20240702,171300,30385544800,31100,31100,31100,31100,0
20240702,171200,30385544800,31100,31100,31100,31100,0
20240702,171100,30385544800,31100,31100,31100,31100,0
20240702,171000,30385544800,31100,31100,31100,31100,0
20240702,170900,30385544800,31100,31100,31100,31100,0
20240702,170800,30385544800,31100,31100,31100,31100,0
20240702,170700,30385544800,31100,31100,31100,31100,0
20240702,170600,30385544800,31100,31100,31100,31100,0
20240702,170500,30385544800,31100,31100,31100,31100,0
20240702,170400,30385544800,31100,31100,31100,31100,0
20240702,170300,30385544800,31100,31100,31100,31100,0
20240702,170200,30385544800,31100,31100,31100,31100,0
20240702,170100,30385544800,31100,31100,31100,31100,0
20240702,170000,30385544800,31100,31100,31100,31100,0
20240702,165900,30385544800,31100,31100,31100,31100,21908
20240702,165800,30385544800,31100,31100,31100,31100,0
20240702,165700,30385544800,31100,31100,31100,31100,0
20240702,165600,30385544800,31100,31100,31100,31100,0
20240702,165500,30385544800,31100,31100,31100,31100,0
20240702,165400,30385544800,31100,31100,31100,31100,0
20240702,165300,30385544800,31100,31100,31100,31100,0
20240702,165200,30385544800,31100,31100,31100,31100,0
20240702,165100,30385544800,31100,31100,31100,31100,0
20240702,165000,30385544800,31100,31100,31100,31100,0
20240702,164900,30385544800,31100,31100,31100,31100,0
20240702,164800,30385544800,31100,31100,31100,31100,0
20240702,164700,30385544800,31100,31100,31100,31100,0
20240702,164600,30385544800,31100,31100,31100,31100,0
20240702,164500,30385544800,31100,31100,31100,31100,0
20240702,164400,30385544800,31100,31100,31100,31100,0
20240702,164300,30385544800,31100,31100,31100,31100,0
20240702,164200,30385544800,31100,31100,31100,31100,0
20240702,164100,30385544800,31100,31100,31100,31100,0
20240702,164000,30385544800,31100,31100,31100,31100,0
20240702,163900,30385544800,31100,31100,31100,31100,0
20240702,163800,30385544800,31100,31100,31100,31100,0
20240702,163700,30385544800,31100,31100,31100,31100,0
20240702,163600,30385544800,31100,31100,31100,31100,0
20240702,163500,30385544800,31100,31100,31100,31100,0
20240702,163400,30385544800,31100,31100,31100,31100,0
20240702,163300,30385544800,31100,31100,31100,31100,0
20240702,163200,30385544800,31100,31100,31100,31100,0
20240702,163100,30385544800,31100,31100,31100,31100,0
20240702,163000,30385544800,31100,31100,31100,31100,0
20240702,162900,30385544800,31100,31100,31100,31100,21908
20240702,162800,30385544800,31100,31100,31100,31100,0
20240702,162700,30385544800,31100,31100,31100,31100,0
20240702,162600,30385544800,31100,31100,31100,31100,0
20240702,162500,30385544800,31100,31100,31100,31100,0
20240702,162400,30385544800,31100,31100,31100,31100,0
20240702,162300,30385544800,31100,31100,31100,31100,0
20240702,162200,30385544800,31100,31100,31100,31100,0
20240702,162100,30385544800,31100,31100,31100,31100,0
20240702,162000,30385544800,31100,31100,31100,31100,0
20240702,161900,30385544800,31100,31100,31100,31100,0
20240702,161800,30385544800,31100,31100,31100,31100,0
20240702,161700,30385544800,31100,31100,31100,31100,0
20240702,161600,30385544800,31100,31100,31100,31100,0
20240702,161500,30385544800,31100,31100,31100,31100,0
20240702,161400,30385544800,31100,31100,31100,31100,0
20240702,161300,30385544800,31100,31100,31100,31100,0
20240702,161200,30385544800,31100,31100,31100,31100,0
20240702,161100,30385544800,31100,31100,31100,31100,0
20240702,161000,30385544800,31100,31100,31100,31100,0
20240702,160900,30385544800,31100,31100,31100,31100,0
20240702,160800,30385544800,31100,31100,31100,31100,0
20240702,160700,30385544800,31100,31100,31100,31100,0
20240702,160600,30385544800,31100,31100,31100,31100,0
20240702,160500,30385544800,31100,31100,31100,31100,0
20240702,160400,30385544800,31100,31100,31100,31100,0
20240702,160300,30385544800,31100,31100,31100,31100,0
20240702,160200,30385544800,31100,31100,31100,31100,0
20240702,160100,30385544800,31100,31100,31100,31100,0
20240702,160000,30385544800,31100,31100,31100,31100,0
20240702,155900,30385544800,31100,31100,31100,31100,21908
20240702,155800,30385544800,31100,31100,31100,31100,0
20240702,155700,30385544800,31100,31100,31100,31100,0
20240702,155600,30385544800,31100,31100,31100,31100,0
20240702,155500,30385544800,31100,31100,31100,31100,0
20240702,155400,30385544800,31100,31100,31100,31100,0
20240702,155300,30385544800,31100,31100,31100,31100,0
20240702,155200,30385544800,31100,31100,31100,31100,0
20240702,155100,30385544800,31100,31100,31100,31100,0
20240702,155000,30385544800,31100,31100,31100,31100,0
20240702,154900,30385544800,31100,31100,31100,31100,0
20240702,154800,30385544800,31100,31100,31100,31100,0
20240702,154700,30385544800,31100,31100,31100,31100,0
20240702,154600,30385544800,31100,31100,31100,31100,0
20240702,154500,30385544800,31100,31100,31100,31100,0
20240702,154400,30385544800,31100,31100,31100,31100,0
20240702,154300,30385544800,31100,31100,31100,31100,0
20240702,154200,30385544800,31100,31100,31100,31100,0
20240702,154100,30385544800,31100,31100,31100,31100,0
20240702,154000,30385544800,31100,31100,31100,31100,0
20240702,153900,30385544800,31100,31100,31100,31100,0
20240702,153800,30385544800,31100,31100,31100,31100,0
20240702,153700,30385544800,31100,31100,31100,31100,0
20240702,153600,30385544800,31100,31100,31100,31100,0
20240702,153500,30385544800,31100,31100,31100,31100,0
20240702,153400,30385544800,31100,31100,31100,31100,0
20240702,153300,30385544800,31100,31100,31100,31100,0
20240702,153200,30385544800,31100,31100,31100,31100,0
20240702,153100,30385544800,31100,31100,31100,31100,0
20240702,153000,30385544800,31100,31100,31100,31100,21908
20240702,152900,29704206000,31050,31050,31050,31050,0
20240702,152800,29704206000,31050,31050,31050,31050,0
20240702,152700,29704206000,31050,31050,31050,31050,0
20240702,152600,29704206000,31050,31050,31050,31050,0
20240702,152500,29704206000,31050,31050,31050,31050,0
20240702,152400,29704206000,31050,31050,31050,31050,0
20240702,152300,29704206000,31050,31050,31050,31050,0
20240702,152200,29704206000,31050,31050,31050,31050,0
20240702,152100,29704206000,31050,31050,31050,31050,0
20240702,152000,29704206000,31050,31050,31050,31050,0
20240702,151900,29704206000,31050,31050,31100,31050,2928
20240702,151800,29613195450,31050,31100,31100,31050,6122
20240702,151700,29423037050,31100,31050,31100,31000,2122
20240702,151600,29357155050,31050,31050,31050,31000,1834
20240702,151500,29300272100,31050,31050,31050,31000,393
20240702,151400,29288076550,31050,31050,31050,31000,1164
20240702,151300,29251939600,31000,31050,31050,31000,1674
20240702,151200,29199969250,31050,31000,31050,31000,2965
20240702,151100,29107921700,31050,31050,31050,31000,928
20240702,151000,29079134750,31050,31050,31100,31000,1729
20240702,150900,29025439250,31100,31050,31100,31050,1208
20240702,150800,28987887100,31100,31050,31100,31000,882
20240702,150700,28960500900,31050,31100,31100,31050,2299
20240702,150600,28889105650,31100,31050,31100,31050,1692
20240702,150500,28836549400,31100,31050,31100,31050,1134
20240702,150400,28801295700,31100,31150,31150,31050,3689
20240702,150300,28686557700,31150,31100,31150,31100,1066
20240702,150200,28653391550,31150,31100,31150,31100,3142
20240702,150100,28555656050,31100,31100,31100,31050,2775
20240702,150000,28469384500,31100,31050,31100,31000,1170
20240702,145900,28433034250,31050,31050,31050,31000,5818
20240702,145800,28252404450,31000,31050,31050,31000,611
20240702,145700,28233444800,31000,31050,31050,31000,887
20240702,145600,28205917150,31050,31000,31050,30950,9151
20240702,145500,27922222900,31000,30950,31000,30950,418
20240702,145400,27909271450,31000,30950,31000,30950,1508
20240702,145300,27862585900,31000,31000,31000,30950,1066
20240702,145200,27829574000,31000,31000,31000,30950,1235
20240702,145100,27791301100,31000,30900,31000,30900,9396
20240702,145000,27500518900,30900,30950,30950,30900,4004
20240702,144900,27376785150,30900,30950,30950,30900,1041
20240702,144800,27344596950,30950,30850,30950,30850,1818
20240702,144700,27288421700,30900,30950,30950,30850,3155
20240702,144600,27190948150,30950,30900,30950,30900,417
20240702,144500,27178052200,30900,30950,30950,30900,3457
20240702,144400,27071219800,30900,30950,31000,30900,1487
20240702,144300,27025200500,30950,31000,31000,30900,1360
20240702,144200,26983106800,31000,31000,31000,30950,3039
20240702,144100,26889027800,31000,31000,31000,30950,1320
20240702,144000,26848143300,30950,30950,31000,30900,2583
20240702,143900,26768198750,30900,30950,30950,30900,2386
20240702,143800,26694360000,30950,30900,31000,30900,10368
20240702,143700,26373739150,30900,30900,30900,30850,616
20240702,143600,26354718350,30850,30900,30900,30850,836
20240702,143500,26328919000,30850,30850,30900,30850,979
20240702,143400,26298711050,30900,30800,30900,30800,5943
20240702,143300,26115380000,30800,30850,30850,30800,3032
20240702,143200,26021866000,30800,30850,30850,30800,1705
20240702,143100,25969321300,30800,30800,30850,30800,559
20240702,143000,25952097250,30850,30850,30850,30800,939
20240702,142900,25923139150,30800,30850,30850,30800,1741
20240702,142800,25869504700,30800,30800,30850,30800,745
20240702,142700,25846552650,30850,30850,30850,30800,1027
20240702,142600,25814912350,30800,30850,30850,30800,747
20240702,142500,25791901050,30800,30800,30850,30800,881
20240702,142400,25764737700,30800,30800,30850,30800,1879
20240702,142300,25706856300,30800,30800,30850,30800,723
20240702,142200,25684582200,30800,30850,30850,30800,407
20240702,142100,25672041900,30850,30800,30850,30750,1604
20240702,142000,25622653600,30800,30850,30850,30750,4490
20240702,141900,25484389600,30800,30800,30850,30800,4714
20240702,141800,25339182450,30800,30750,30800,30750,4556
20240702,141700,25198877350,30800,30800,30800,30750,919
20240702,141600,25170596150,30800,30750,30800,30750,1829
20240702,141500,25114349300,30800,30800,30800,30750,715
20240702,141400,25092337900,30750,30800,30800,30750,1101
20240702,141300,25058446600,30800,30800,30800,30750,974
20240702,141200,25028482950,30800,30750,30800,30750,517
20240702,141100,25012579600,30750,30750,30800,30750,846
20240702,141000,24986558000,30800,30800,30800,30750,2791
20240702,140900,24900613750,30750,30800,30800,30750,842
20240702,140800,24874715750,30750,30750,30800,30750,1118
20240702,140700,24840332100,30750,30750,30800,30750,505
20240702,140600,24824798300,30750,30700,30800,30700,965
20240702,140500,24795134550,30750,30700,30750,30700,2102
20240702,140400,24730539400,30750,30750,30750,30700,624
20240702,140300,24711367700,30750,30700,30750,30700,727
20240702,140200,24689041750,30700,30700,30750,30700,1478
20240702,140100,24643656800,30750,30700,30750,30700,524
20240702,140000,24627564850,30700,30700,30750,30700,584
20240702,135900,24609628500,30750,30800,30800,30700,1143
20240702,135800,24574503300,30750,30750,30800,30750,1101
20240702,135700,24540642000,30750,30800,30800,30750,1124
20240702,135600,24506073050,30750,30800,30800,30750,1035
20240702,135500,24474242700,30750,30800,30800,30750,758
20240702,135400,24450926100,30750,30800,30850,30750,4154
20240702,135300,24322984550,30850,30850,30850,30800,1056
20240702,135200,24290430850,30800,30750,30850,30750,2457
20240702,135100,24214752750,30800,30750,30800,30750,1850
20240702,135000,24157856650,30800,30750,30800,30750,664
20240702,134900,24137433050,30750,30800,30800,30750,633
20240702,134800,24117962250,30800,30750,30800,30750,601
20240702,134700,24099478150,30750,30750,30800,30750,1884
20240702,134600,24041535700,30750,30800,30800,30750,611
20240702,134500,24022742950,30800,30800,30800,30750,598
20240702,134400,24004348500,30750,30800,30800,30750,829
20240702,134300,23978852850,30750,30800,30800,30750,1317
20240702,134200,23938329400,30750,30800,30800,30750,831
20240702,134100,23912755400,30800,30800,30800,30750,1509
20240702,134000,23866295450,30800,30750,30800,30750,663
20240702,133900,23845899650,30750,30800,30800,30750,206
20240702,133800,23839559600,30750,30700,30750,30650,4673
20240702,133700,23695978050,30700,30700,30700,30650,956
20240702,133600,23666660250,30650,30700,30700,30650,466
20240702,133500,23652363500,30650,30700,30700,30650,158
20240702,133400,23647516000,30700,30700,30700,30650,476
20240702,133300,23632909350,30700,30700,30700,30650,283
20240702,133200,23624228050,30650,30700,30700,30650,569
20240702,133100,23606767400,30650,30700,30700,30650,312
20240702,133000,23597198400,30700,30650,30700,30600,6351
20240702,132900,23402561300,30600,30600,30650,30600,1018
20240702,132800,23371408900,30650,30650,30650,30600,548
20240702,132700,23354639150,30650,30650,30650,30600,1283
20240702,132600,23315364700,30650,30650,30650,30600,504
20240702,132500,23299929850,30600,30650,30650,30600,2803
20240702,132400,23214152950,30600,30650,30650,30600,457
20240702,132300,23200156900,30600,30600,30650,30600,869
20240702,132200,23173558650,30600,30600,30650,30600,2653
20240702,132100,23092372650,30650,30650,30650,30600,774
20240702,132000,23068659000,30650,30650,30650,30600,771
20240702,131900,23045055300,30600,30650,30650,30600,455
20240702,131800,23031117250,30650,30600,30650,30600,431
20240702,131700,23017917750,30650,30700,30700,30600,767
20240702,131600,22994407550,30650,30650,30700,30600,416
20240702,131500,22981656400,30600,30650,30650,30600,571
20240702,131400,22964160450,30650,30650,30700,30600,2464
20240702,131300,22888641500,30600,30650,30650,30600,1545
20240702,131200,22841354950,30600,30600,30650,30600,1512
20240702,131100,22795045000,30650,30650,30650,30600,557
20240702,131000,22777989150,30650,30600,30650,30600,705
20240702,130900,22756392100,30600,30650,30650,30600,298
20240702,130800,22747261250,30650,30700,30700,30600,6171
20240702,130700,22558117200,30700,30700,30700,30650,2185
20240702,130600,22491047350,30650,30650,30700,30650,399
20240702,130500,22478804800,30650,30650,30700,30650,335
20240702,130400,22468535950,30650,30750,30750,30650,415
20240702,130300,22455792250,30700,30750,30750,30650,4232
20240702,130200,22325870450,30700,30750,30750,30700,161
20240702,130100,22320925350,30750,30750,30750,30700,304
20240702,130000,22311589500,30750,30750,30750,30700,396
20240702,125900,22299427150,30750,30800,30800,30700,1983
20240702,125800,22238449300,30800,30750,30800,30750,513
20240702,125700,22222658650,30800,30800,30800,30750,519
20240702,125600,22206679250,30800,30750,30800,30750,418
20240702,125500,22193811250,30800,30750,30800,30700,4974
20240702,125400,22040860450,30750,30700,30750,30700,698
20240702,125300,22019422600,30700,30700,30750,30700,292
20240702,125200,22010451850,30750,30700,30750,30700,678
20240702,125100,21989621800,30750,30750,30750,30700,388
20240702,125000,21977696350,30750,30750,30750,30700,544
20240702,124900,21960974100,30750,30700,30750,30700,367
20240702,124800,21949704500,30750,30700,30750,30700,770
20240702,124700,21926057450,30750,30700,30750,30700,3843
20240702,124600,21808074300,30700,30700,30700,30650,213
20240702,124500,21801541800,30700,30650,30700,30650,1691
20240702,124400,21749700300,30650,30600,30650,30600,1188
20240702,124300,21713334150,30650,30650,30650,30600,1157
20240702,124200,21677918700,30650,30650,30650,30600,1313
20240702,124100,21637695200,30650,30600,30650,30600,1525
20240702,124000,21591003000,30650,30650,30650,30600,910
20240702,123900,21563137450,30650,30650,30650,30600,1128
20240702,123800,21528602550,30650,30650,30700,30600,813
20240702,123700,21503682150,30650,30650,30700,30600,2042
20240702,123600,21441113650,30650,30650,30700,30650,638
20240702,123500,21421557200,30650,30650,30700,30650,352
20240702,123400,21410767300,30700,30700,30700,30650,297
20240702,123300,21401657850,30700,30650,30700,30650,401
20240702,123200,21389363300,30700,30700,30700,30650,286
20240702,123100,21380596350,30700,30650,30700,30650,541
20240702,123000,21364013800,30650,30650,30700,30600,1006
20240702,122900,21333183450,30650,30600,30650,30600,686
20240702,122800,21312189400,30650,30650,30700,30600,808
20240702,122700,21287425000,30650,30700,30700,30650,521
20240702,122600,21271453450,30700,30650,30700,30600,1203
20240702,122500,21234576300,30650,30650,30650,30600,237
20240702,122400,21227318250,30650,30600,30650,30600,788
20240702,122300,21203194600,30650,30650,30650,30600,1043
20240702,122200,21171261050,30650,30650,30700,30600,5254
20240702,122100,21010227350,30700,30700,30700,30650,1478
20240702,122000,20964918200,30700,30700,30700,30650,812
20240702,121900,20939995650,30700,30650,30700,30650,1498
20240702,121800,20894078200,30650,30650,30700,30650,916
20240702,121700,20865987200,30700,30700,30700,30650,316
20240702,121600,20856295000,30700,30700,30700,30650,368
20240702,121500,20845008400,30700,30700,30700,30650,671
20240702,121400,20824412000,30650,30700,30750,30650,569
20240702,121300,20806952400,30650,30700,30750,30650,3201
20240702,121200,20708798700,30700,30700,30700,30650,739
20240702,121100,20686117600,30700,30700,30700,30650,1391
20240702,121000,20643454350,30650,30700,30750,30650,3384
20240702,120900,20539599350,30700,30650,30700,30650,547
20240702,120800,20522824350,30650,30700,30700,30650,782
20240702,120700,20498851400,30650,30700,30700,30650,906
20240702,120600,20471076200,30700,30700,30700,30650,640
20240702,120500,20451456050,30700,30650,30700,30650,145
20240702,120400,20447005200,30650,30650,30700,30650,855
20240702,120300,20420794800,30700,30700,30750,30650,1924
20240702,120200,20361735450,30700,30700,30750,30700,414
20240702,120100,20349025450,30700,30700,30750,30700,1022
20240702,120000,20317643750,30750,30700,30750,30700,2038
20240702,115900,20255066750,30700,30750,30750,30700,6035
20240702,115800,20069790400,30700,30700,30750,30700,695
20240702,115700,20048451350,30700,30750,30750,30700,372
20240702,115600,20037021350,30700,30750,30750,30700,696
20240702,115500,20015638300,30750,30700,30750,30700,1577
20240702,115400,19967207850,30700,30700,30750,30700,7964
20240702,115300,19722655900,30750,30700,30750,30700,440
20240702,115200,19709139900,30700,30750,30750,30700,1175
20240702,115100,19673035600,30750,30750,30750,30700,315
20240702,115000,19663354950,30750,30750,30750,30700,365
20240702,114900,19652137200,30750,30750,30750,30700,515
20240702,114800,19636318050,30750,30750,30750,30700,902
20240702,114700,19608583150,30700,30750,30750,30700,2084
20240702,114600,19544506850,30750,30750,30750,30700,416
20240702,114500,19531723550,30700,30750,30750,30700,992
20240702,114400,19501259200,30700,30750,30750,30700,992
20240702,114300,19470796500,30750,30850,30850,30700,29800
20240702,114200,18553640800,30850,30850,30850,30800,559
20240702,114100,18536420400,30800,30850,30850,30800,1195
20240702,114000,18499576800,30800,30850,30850,30800,660
20240702,113900,18479225750,30800,30850,30850,30800,455
20240702,113800,18465207950,30850,30850,30850,30800,573
20240702,113700,18447542300,30850,30800,30850,30800,630
20240702,113600,18428122950,30800,30800,30850,30800,597
20240702,113500,18409727100,30800,30850,30850,30800,408
20240702,113400,18397142000,30800,30850,30850,30800,1902
20240702,113300,18338481350,30800,30850,30850,30800,1074
20240702,113200,18305384500,30850,30800,30850,30800,3400
20240702,113100,18200534400,30850,30850,30850,30800,371
20240702,113000,18189099700,30850,30800,30850,30800,728
20240702,112900,18166659450,30850,30800,30850,30800,590
20240702,112800,18148479750,30800,30850,30850,30800,805
20240702,112700,18123684100,30850,30850,30850,30800,4405
20240702,112600,17987823250,30850,30850,30850,30800,6482
20240702,112500,17787884700,30800,30850,30850,30800,975
20240702,112400,17757849550,30800,30850,30850,30800,596
20240702,112300,17739479100,30850,30850,30850,30800,273
20240702,112200,17731066950,30800,30800,30850,30800,875
20240702,112100,17704111250,30850,30800,30850,30800,590
20240702,112000,17685929150,30850,30800,30850,30800,1043
20240702,111900,17653798600,30800,30850,30900,30800,1642
20240702,111800,17603146950,30900,30900,30900,30850,672
20240702,111700,17582412350,30900,30850,30900,30850,772
20240702,111600,17558585850,30850,30850,30900,30850,4556
20240702,111500,17418032700,30850,30900,30900,30850,691
20240702,111400,17396712300,30900,30900,30900,30850,1423
20240702,111300,17352796500,30900,30900,30900,30850,502
20240702,111200,17337293250,30900,30900,30900,30850,314
20240702,111100,17327600700,30850,30900,30900,30850,1517
20240702,111000,17280736900,30900,30850,30900,30850,1112
20240702,110900,17246429950,30850,30900,30900,30850,244
20240702,110800,17238897250,30900,30850,30900,30850,648
20240702,110700,17218900750,30900,30900,30900,30850,798
20240702,110600,17194272150,30900,30900,30900,30850,1281
20240702,110500,17154720800,30850,30900,30900,30850,1570
20240702,110400,17106221150,30850,30900,30900,30850,437
20240702,110300,17092730650,30900,30850,30900,30800,5122
20240702,110200,16934728550,30800,30850,30850,30800,3282
20240702,110100,16833582300,30850,30800,30850,30800,641
20240702,110000,16813834000,30800,30800,30850,30800,510
20240702,105900,16798123600,30800,30800,30850,30800,934
20240702,105800,16769353800,30800,30800,30850,30800,1211
20240702,105700,16732049650,30850,30850,30850,30800,1940
20240702,105600,16672285250,30850,30850,30850,30800,421
20240702,105500,16659313650,30850,30850,30850,30800,690
20240702,105400,16638052950,30850,30800,30850,30800,2098
20240702,105300,16573337450,30850,30850,30850,30800,1160
20240702,105200,16537584650,30850,30850,30850,30800,1671
20240702,105100,16486088850,30800,30800,30850,30800,699
20240702,105000,16464533450,30850,30800,30850,30800,655
20240702,104900,16444353700,30800,30850,30900,30800,4936
20240702,104800,16292081650,30850,30850,30900,30850,297
20240702,104700,16282916800,30900,30900,30900,30850,180
20240702,104600,16277361400,30900,30900,30900,30850,527
20240702,104500,16261090150,30900,30950,30950,30900,6255
20240702,104400,16067808150,30950,30950,30950,30900,1480
20240702,104300,16022053900,30900,30950,30950,30900,979
20240702,104200,15991783250,30950,31000,31000,30900,6809
20240702,104100,15781041800,31000,31000,31000,30950,913
20240702,104000,15752759900,31000,31000,31000,30950,553
20240702,103900,15735639350,30950,30950,31000,30950,735
20240702,103800,15712884000,30950,30950,31000,30950,349
20240702,103700,15702075900,31000,30950,31000,30950,647
20240702,103600,15682042200,31000,30950,31000,30950,444
20240702,103500,15668293250,30950,30950,31000,30950,2213
20240702,103400,15599783200,30950,31000,31000,30950,3810
20240702,103300,15481855000,31000,30950,31000,30950,1968
20240702,103200,15420884200,30900,30950,31000,30900,2693
20240702,103100,15337518450,30950,30950,31000,30900,2334
20240702,103000,15265279250,30950,30950,30950,30900,280
20240702,102900,15256623150,30950,30950,31000,30950,1880
20240702,102800,15198434600,30950,30950,31000,30950,969
20240702,102700,15168431400,30950,31000,31000,30950,694
20240702,102600,15146924700,30950,31050,31050,30950,1505
20240702,102500,15100273100,31000,31000,31050,30950,4074
20240702,102400,14973972650,31050,31000,31050,30950,4530
20240702,102300,14833563350,30950,30950,31000,30950,2417
20240702,102200,14758753800,30950,30950,31000,30900,3050
20240702,102100,14664356150,30900,30950,30950,30900,2367
20240702,102000,14591212800,30900,30900,30950,30900,1865
20240702,101900,14533579600,30900,30900,30950,30900,620
20240702,101800,14514419750,30950,30950,30950,30900,700
20240702,101700,14492782050,30950,30950,30950,30900,5166
20240702,101600,14333097200,30950,30950,31000,30900,2423
20240702,101500,14258143550,30950,31050,31050,30950,2382
20240702,101400,14184369550,31000,31000,31050,30950,7680
20240702,101300,13946285100,30950,31000,31000,30950,655
20240702,101200,13925999100,31000,31000,31050,30950,3807
20240702,101100,13807978950,31000,31050,31050,31000,1504
20240702,101000,13761345900,31050,31050,31050,31000,438
20240702,100900,13747751400,31050,31000,31050,31000,1665
20240702,100800,13696104000,31050,31050,31100,31000,2531
20240702,100700,13617515900,31050,31050,31050,31000,633
20240702,100600,13597865750,31050,31000,31050,31000,3567
20240702,100500,13487184950,31000,31050,31050,31000,1245
20240702,100400,13448587900,31050,31050,31050,31000,978
20240702,100300,13418237350,31000,31050,31050,31000,2015
20240702,100200,13355675800,31050,31150,31150,31050,4310
20240702,100100,13221758350,31100,31150,31150,31100,639
20240702,100000,13201875650,31150,31100,31150,31050,1680
20240702,095900,13149610950,31050,31100,31100,31050,4151
20240702,095800,13020593950,31100,31000,31100,31000,1652
20240702,095700,12969292800,31050,31050,31050,31000,956
20240702,095600,12939636850,31050,30900,31050,30850,3965
20240702,095500,12816930050,30900,30850,30900,30850,2573
20240702,095400,12737483800,30850,30900,30900,30850,2294
20240702,095300,12666696900,30850,30900,30950,30850,4526
20240702,095200,12526854000,30900,30900,31000,30900,6099
20240702,095100,12338138700,30950,30900,30950,30900,1377
20240702,095000,12295539100,30950,30900,30950,30900,3246
20240702,094900,12195096600,30900,30850,30950,30850,2573
20240702,094800,12115586950,30900,30850,30900,30850,2562
20240702,094700,12036451400,30850,30850,30900,30800,2203
20240702,094600,11968491400,30800,30750,30850,30750,1974
20240702,094500,11907700050,30750,30750,30800,30700,7058
20240702,094400,11690666300,30750,30800,30800,30750,4073
20240702,094300,11565404550,30800,30800,30800,30750,1096
20240702,094200,11531676850,30750,30750,30800,30750,1518
20240702,094100,11484962650,30750,30800,30800,30700,8715
20240702,094000,11217138450,30800,30900,30900,30750,17900
20240702,093900,10665606200,30850,30900,30900,30850,955
20240702,093800,10636139450,30900,30900,30950,30850,11440
20240702,093700,10282548100,30850,30850,30900,30850,1907
20240702,093600,10223712900,30900,30850,30900,30850,3617
20240702,093500,10112121550,30850,30900,30900,30850,8720
20240702,093400,9843104600,30900,30950,30950,30850,8816
20240702,093300,9570709900,30950,31000,31000,30950,10697
20240702,093200,9239396000,31000,31050,31050,31000,7949
20240702,093100,8992968100,31050,31000,31050,31000,1397
20240702,093000,8949602050,31000,31050,31050,31000,4782
20240702,092900,8801328500,31050,31100,31100,31000,12890
20240702,092800,8401223450,31050,31100,31100,31050,2716
20240702,092700,8316879350,31050,31100,31150,31050,4450
20240702,092600,8178493000,31100,31150,31150,31100,1629
20240702,092500,8127784950,31150,31100,31150,31100,2175
20240702,092400,8060124500,31100,31100,31150,31050,11969
20240702,092300,7687786100,31100,31200,31200,31100,8171
20240702,092200,7433233350,31200,31200,31250,31150,3399
20240702,092100,7327227300,31200,31200,31250,31150,6540
20240702,092000,7123175600,31250,31300,31350,31200,4193
20240702,091900,6992009700,31350,31350,31400,31200,2823
20240702,091800,6903691850,31350,31250,31400,31250,3666
20240702,091700,6788789050,31250,31200,31300,31200,5281
20240702,091600,6623729750,31200,31300,31300,31200,1189
20240702,091500,6586574200,31300,31200,31300,31200,8600
20240702,091400,6318076350,31250,31250,31250,31200,1893
20240702,091300,6258983500,31200,31300,31300,31200,7320
20240702,091200,6030315650,31250,31400,31400,31250,6211
20240702,091100,5835637450,31350,31200,31350,31200,4113
20240702,091000,5706865350,31200,31300,31350,31200,4709
20240702,090900,5559563200,31350,31250,31350,31150,10337
20240702,090800,5236606000,31250,31300,31300,31200,5406
20240702,090700,5067672200,31250,31300,31350,31250,4193
20240702,090600,4936501800,31250,31450,31450,31250,10654
20240702,090500,4602491150,31450,31550,31600,31400,15890
20240702,090400,4101721350,31550,31500,31550,31450,13257
20240702,090300,3684026500,31500,31250,31550,31200,7252
20240702,090200,3456241800,31200,31250,31300,31150,10170
20240702,090100,3138765850,31250,31650,31700,31000,56664
20240702,090000,1364771850,31700,31800,31800,31450,43030