stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192700,159419471150,31400,31400,31400,31400,39632
20240717,192600,159419471150,31400,31400,31400,31400,0
20240717,192500,159419471150,31400,31400,31400,31400,0
20240717,192400,159419471150,31400,31400,31400,31400,0
20240717,192300,159419471150,31400,31400,31400,31400,0
20240717,192200,159419471150,31400,31400,31400,31400,0
20240717,192100,159419471150,31400,31400,31400,31400,0
20240717,192000,159419471150,31400,31400,31400,31400,0
20240717,191900,159419471150,31400,31400,31400,31400,0
20240717,191800,159419471150,31400,31400,31400,31400,0
20240717,191700,159419471150,31400,31400,31400,31400,0
20240717,191600,159419471150,31400,31400,31400,31400,0
20240717,191500,159419471150,31400,31400,31400,31400,0
20240717,191400,159419471150,31400,31400,31400,31400,0
20240717,191300,159419471150,31400,31400,31400,31400,0
20240717,191200,159419471150,31400,31400,31400,31400,0
20240717,191100,159419471150,31400,31400,31400,31400,0
20240717,191000,159419471150,31400,31400,31400,31400,0
20240717,190900,159419471150,31400,31400,31400,31400,0
20240717,190800,159419471150,31400,31400,31400,31400,0
20240717,190700,159419471150,31400,31400,31400,31400,0
20240717,190600,159419471150,31400,31400,31400,31400,0
20240717,190500,159419471150,31400,31400,31400,31400,0
20240717,190400,159419471150,31400,31400,31400,31400,0
20240717,190300,159419471150,31400,31400,31400,31400,0
20240717,190200,159419471150,31400,31400,31400,31400,0
20240717,190100,159419471150,31400,31400,31400,31400,0
20240717,190000,159419471150,31400,31400,31400,31400,0
20240717,185900,159419471150,31400,31400,31400,31400,0
20240717,185800,159419471150,31400,31400,31400,31400,0
20240717,185700,159419471150,31400,31400,31400,31400,39632
20240717,185600,159419471150,31400,31400,31400,31400,0
20240717,185500,159419471150,31400,31400,31400,31400,0
20240717,185400,159419471150,31400,31400,31400,31400,0
20240717,185300,159419471150,31400,31400,31400,31400,0
20240717,185200,159419471150,31400,31400,31400,31400,0
20240717,185100,159419471150,31400,31400,31400,31400,0
20240717,185000,159419471150,31400,31400,31400,31400,0
20240717,184900,159419471150,31400,31400,31400,31400,0
20240717,184800,159419471150,31400,31400,31400,31400,0
20240717,184700,159419471150,31400,31400,31400,31400,0
20240717,184600,159419471150,31400,31400,31400,31400,0
20240717,184500,159419471150,31400,31400,31400,31400,0
20240717,184400,159419471150,31400,31400,31400,31400,0
20240717,184300,159419471150,31400,31400,31400,31400,0
20240717,184200,159419471150,31400,31400,31400,31400,0
20240717,184100,159419471150,31400,31400,31400,31400,0
20240717,184000,159419471150,31400,31400,31400,31400,0
20240717,183900,159419471150,31400,31400,31400,31400,0
20240717,183800,159419471150,31400,31400,31400,31400,0
20240717,183700,159419471150,31400,31400,31400,31400,0
20240717,183600,159419471150,31400,31400,31400,31400,0
20240717,183500,159419471150,31400,31400,31400,31400,0
20240717,183400,159419471150,31400,31400,31400,31400,0
20240717,183300,159419471150,31400,31400,31400,31400,0
20240717,183200,159419471150,31400,31400,31400,31400,0
20240717,183100,159419471150,31400,31400,31400,31400,0
20240717,183000,159419471150,31400,31400,31400,31400,0
20240717,182900,159419471150,31400,31400,31400,31400,0
20240717,182800,159419471150,31400,31400,31400,31400,0
20240717,182700,159419471150,31400,31400,31400,31400,39632
20240717,182600,159419471150,31400,31400,31400,31400,0
20240717,182500,159419471150,31400,31400,31400,31400,0
20240717,182400,159419471150,31400,31400,31400,31400,0
20240717,182300,159419471150,31400,31400,31400,31400,0
20240717,182200,159419471150,31400,31400,31400,31400,0
20240717,182100,159419471150,31400,31400,31400,31400,0
20240717,182000,159419471150,31400,31400,31400,31400,0
20240717,181900,159419471150,31400,31400,31400,31400,0
20240717,181800,159419471150,31400,31400,31400,31400,0
20240717,181700,159419471150,31400,31400,31400,31400,0
20240717,181600,159419471150,31400,31400,31400,31400,0
20240717,181500,159419471150,31400,31400,31400,31400,0
20240717,181400,159419471150,31400,31400,31400,31400,0
20240717,181300,159419471150,31400,31400,31400,31400,0
20240717,181200,159419471150,31400,31400,31400,31400,0
20240717,181100,159419471150,31400,31400,31400,31400,0
20240717,181000,159419471150,31400,31400,31400,31400,0
20240717,180900,159419471150,31400,31400,31400,31400,0
20240717,180800,159419471150,31400,31400,31400,31400,0
20240717,180700,159419471150,31400,31400,31400,31400,0
20240717,180600,159419471150,31400,31400,31400,31400,0
20240717,180500,159419471150,31400,31400,31400,31400,0
20240717,180400,159419471150,31400,31400,31400,31400,0
20240717,180300,159419471150,31400,31400,31400,31400,0
20240717,180200,159419471150,31400,31400,31400,31400,0
20240717,180100,159419471150,31400,31400,31400,31400,0
20240717,180000,159419471150,31400,31400,31400,31400,0
20240717,175900,159419471150,31400,31400,31400,31400,0
20240717,175800,159419471150,31400,31400,31400,31400,0
20240717,175700,159419471150,31400,31400,31400,31400,39632
20240717,175600,159419471150,31400,31400,31400,31400,0
20240717,175500,159419471150,31400,31400,31400,31400,0
20240717,175400,159419471150,31400,31400,31400,31400,0
20240717,175300,159419471150,31400,31400,31400,31400,0
20240717,175200,159419471150,31400,31400,31400,31400,0
20240717,175100,159419471150,31400,31400,31400,31400,0
20240717,175000,159419471150,31400,31400,31400,31400,0
20240717,174900,159419471150,31400,31400,31400,31400,0
20240717,174800,159419471150,31400,31400,31400,31400,0
20240717,174700,159419471150,31400,31400,31400,31400,0
20240717,174600,159419471150,31400,31400,31400,31400,0
20240717,174500,159419471150,31400,31400,31400,31400,0
20240717,174400,159419471150,31400,31400,31400,31400,0
20240717,174300,159419471150,31400,31400,31400,31400,0
20240717,174200,159419471150,31400,31400,31400,31400,0
20240717,174100,159419471150,31400,31400,31400,31400,0
20240717,174000,159419471150,31400,31400,31400,31400,0
20240717,173900,159419471150,31400,31400,31400,31400,0
20240717,173800,159419471150,31400,31400,31400,31400,0
20240717,173700,159419471150,31400,31400,31400,31400,0
20240717,173600,159419471150,31400,31400,31400,31400,0
20240717,173500,159419471150,31400,31400,31400,31400,0
20240717,173400,159419471150,31400,31400,31400,31400,0
20240717,173300,159419471150,31400,31400,31400,31400,0
20240717,173200,159419471150,31400,31400,31400,31400,0
20240717,173100,159419471150,31400,31400,31400,31400,0
20240717,173000,159419471150,31400,31400,31400,31400,0
20240717,172900,159419471150,31400,31400,31400,31400,0
20240717,172800,159419471150,31400,31400,31400,31400,0
20240717,172700,159419471150,31400,31400,31400,31400,39632
20240717,172600,159419471150,31400,31400,31400,31400,0
20240717,172500,159419471150,31400,31400,31400,31400,0
20240717,172400,159419471150,31400,31400,31400,31400,0
20240717,172300,159419471150,31400,31400,31400,31400,0
20240717,172200,159419471150,31400,31400,31400,31400,0
20240717,172100,159419471150,31400,31400,31400,31400,0
20240717,172000,159419471150,31400,31400,31400,31400,0
20240717,171900,159419471150,31400,31400,31400,31400,0
20240717,171800,159419471150,31400,31400,31400,31400,0
20240717,171700,159419471150,31400,31400,31400,31400,0
20240717,171600,159419471150,31400,31400,31400,31400,0
20240717,171500,159419471150,31400,31400,31400,31400,0
20240717,171400,159419471150,31400,31400,31400,31400,0
20240717,171300,159419471150,31400,31400,31400,31400,0
20240717,171200,159419471150,31400,31400,31400,31400,0
20240717,171100,159419471150,31400,31400,31400,31400,0
20240717,171000,159419471150,31400,31400,31400,31400,0
20240717,170900,159419471150,31400,31400,31400,31400,0
20240717,170800,159419471150,31400,31400,31400,31400,0
20240717,170700,159419471150,31400,31400,31400,31400,0
20240717,170600,159419471150,31400,31400,31400,31400,0
20240717,170500,159419471150,31400,31400,31400,31400,0
20240717,170400,159419471150,31400,31400,31400,31400,0
20240717,170300,159419471150,31400,31400,31400,31400,0
20240717,170200,159419471150,31400,31400,31400,31400,0
20240717,170100,159419471150,31400,31400,31400,31400,0
20240717,170000,159419471150,31400,31400,31400,31400,0
20240717,165900,159419471150,31400,31400,31400,31400,0
20240717,165800,159419471150,31400,31400,31400,31400,0
20240717,165700,159419471150,31400,31400,31400,31400,39632
20240717,165600,159419471150,31400,31400,31400,31400,0
20240717,165500,159419471150,31400,31400,31400,31400,0
20240717,165400,159419471150,31400,31400,31400,31400,0
20240717,165300,159419471150,31400,31400,31400,31400,0
20240717,165200,159419471150,31400,31400,31400,31400,0
20240717,165100,159419471150,31400,31400,31400,31400,0
20240717,165000,159419471150,31400,31400,31400,31400,0
20240717,164900,159419471150,31400,31400,31400,31400,0
20240717,164800,159419471150,31400,31400,31400,31400,0
20240717,164700,159419471150,31400,31400,31400,31400,0
20240717,164600,159419471150,31400,31400,31400,31400,0
20240717,164500,159419471150,31400,31400,31400,31400,0
20240717,164400,159419471150,31400,31400,31400,31400,0
20240717,164300,159419471150,31400,31400,31400,31400,0
20240717,164200,159419471150,31400,31400,31400,31400,0
20240717,164100,159419471150,31400,31400,31400,31400,0
20240717,164000,159419471150,31400,31400,31400,31400,0
20240717,163900,159419471150,31400,31400,31400,31400,0
20240717,163800,159419471150,31400,31400,31400,31400,0
20240717,163700,159419471150,31400,31400,31400,31400,0
20240717,163600,159419471150,31400,31400,31400,31400,0
20240717,163500,159419471150,31400,31400,31400,31400,0
20240717,163400,159419471150,31400,31400,31400,31400,0
20240717,163300,159419471150,31400,31400,31400,31400,0
20240717,163200,159419471150,31400,31400,31400,31400,0
20240717,163100,159419471150,31400,31400,31400,31400,0
20240717,163000,159419471150,31400,31400,31400,31400,0
20240717,162900,159419471150,31400,31400,31400,31400,0
20240717,162800,159419471150,31400,31400,31400,31400,0
20240717,162700,159419471150,31400,31400,31400,31400,39632
20240717,162600,159419471150,31400,31400,31400,31400,0
20240717,162500,159419471150,31400,31400,31400,31400,0
20240717,162400,159419471150,31400,31400,31400,31400,0
20240717,162300,159419471150,31400,31400,31400,31400,0
20240717,162200,159419471150,31400,31400,31400,31400,0
20240717,162100,159419471150,31400,31400,31400,31400,0
20240717,162000,159419471150,31400,31400,31400,31400,0
20240717,161900,159419471150,31400,31400,31400,31400,0
20240717,161800,159419471150,31400,31400,31400,31400,0
20240717,161700,159419471150,31400,31400,31400,31400,0
20240717,161600,159419471150,31400,31400,31400,31400,0
20240717,161500,159419471150,31400,31400,31400,31400,0
20240717,161400,159419471150,31400,31400,31400,31400,0
20240717,161300,159419471150,31400,31400,31400,31400,0
20240717,161200,159419471150,31400,31400,31400,31400,0
20240717,161100,159419471150,31400,31400,31400,31400,0
20240717,161000,159419471150,31400,31400,31400,31400,0
20240717,160900,159419471150,31400,31400,31400,31400,0
20240717,160800,159419471150,31400,31400,31400,31400,0
20240717,160700,159419471150,31400,31400,31400,31400,0
20240717,160600,159419471150,31400,31400,31400,31400,0
20240717,160500,159419471150,31400,31400,31400,31400,0
20240717,160400,159419471150,31400,31400,31400,31400,0
20240717,160300,159419471150,31400,31400,31400,31400,0
20240717,160200,159419471150,31400,31400,31400,31400,0
20240717,160100,159419471150,31400,31400,31400,31400,0
20240717,160000,159419471150,31400,31400,31400,31400,0
20240717,155900,159419471150,31400,31400,31400,31400,0
20240717,155800,159419471150,31400,31400,31400,31400,0
20240717,155700,159419471150,31400,31400,31400,31400,39632
20240717,155600,159419471150,31400,31400,31400,31400,0
20240717,155500,159419471150,31400,31400,31400,31400,0
20240717,155400,159419471150,31400,31400,31400,31400,0
20240717,155300,159419471150,31400,31400,31400,31400,0
20240717,155200,159419471150,31400,31400,31400,31400,0
20240717,155100,159419471150,31400,31400,31400,31400,0
20240717,155000,159419471150,31400,31400,31400,31400,0
20240717,154900,159419471150,31400,31400,31400,31400,0
20240717,154800,159419471150,31400,31400,31400,31400,0
20240717,154700,159419471150,31400,31400,31400,31400,0
20240717,154600,159419471150,31400,31400,31400,31400,0
20240717,154500,159419471150,31400,31400,31400,31400,0
20240717,154400,159419471150,31400,31400,31400,31400,0
20240717,154300,159419471150,31400,31400,31400,31400,0
20240717,154200,159419471150,31400,31400,31400,31400,0
20240717,154100,159419471150,31400,31400,31400,31400,0
20240717,154000,159419471150,31400,31400,31400,31400,0
20240717,153900,159419471150,31400,31400,31400,31400,0
20240717,153800,159419471150,31400,31400,31400,31400,0
20240717,153700,159419471150,31400,31400,31400,31400,0
20240717,153600,159419471150,31400,31400,31400,31400,0
20240717,153500,159419471150,31400,31400,31400,31400,0
20240717,153400,159419471150,31400,31400,31400,31400,0
20240717,153300,159419471150,31400,31400,31400,31400,0
20240717,153200,159419471150,31400,31400,31400,31400,0
20240717,153100,159419471150,31400,31400,31400,31400,0
20240717,153000,159419471150,31400,31400,31400,31400,39632
20240717,152900,158175026350,31350,31350,31350,31350,0
20240717,152800,158175026350,31350,31350,31350,31350,0
20240717,152700,158175026350,31350,31350,31350,31350,0
20240717,152600,158175026350,31350,31350,31350,31350,0
20240717,152500,158175026350,31350,31350,31350,31350,0
20240717,152400,158175026350,31350,31350,31350,31350,0
20240717,152300,158175026350,31350,31350,31350,31350,0
20240717,152200,158175026350,31350,31350,31350,31350,0
20240717,152100,158175026350,31350,31350,31350,31350,0
20240717,152000,158175026350,31350,31350,31350,31350,0
20240717,151900,158175026350,31350,31350,31400,31300,4854
20240717,151800,158022988550,31350,31400,31400,31300,15462
20240717,151700,157538472850,31400,31350,31400,31350,3904
20240717,151600,157415908550,31400,31350,31400,31350,7055
20240717,151500,157194421550,31350,31350,31400,31350,4677
20240717,151400,157047629350,31400,31350,31400,31350,3490
20240717,151300,156938070800,31350,31350,31400,31350,2770
20240717,151200,156851162100,31400,31400,31400,31350,1815
20240717,151100,156794200450,31400,31400,31400,31350,2790
20240717,151000,156706644800,31400,31400,31400,31350,5673
20240717,150900,156528525700,31400,31400,31400,31350,2773
20240717,150800,156441549350,31400,31350,31400,31350,5444
20240717,150700,156270681050,31400,31350,31400,31350,2298
20240717,150600,156198586400,31400,31400,31400,31350,2548
20240717,150500,156118621050,31400,31350,31400,31350,4165
20240717,150400,155987965700,31400,31350,31400,31350,2208
20240717,150300,155918677450,31400,31400,31400,31350,4596
20240717,150200,155774496800,31350,31350,31400,31350,8601
20240717,150100,155504809200,31400,31350,31400,31350,5061
20240717,150000,155345902900,31400,31400,31400,31350,2607
20240717,145900,155264086450,31350,31400,31400,31350,4344
20240717,145800,155127702450,31400,31400,31400,31350,2815
20240717,145700,155039418650,31350,31300,31400,31300,5958
20240717,145600,154852609600,31300,31350,31350,31300,2625
20240717,145500,154770331050,31300,31350,31400,31300,3537
20240717,145400,154659561000,31400,31300,31400,31300,3864
20240717,145300,154538432600,31300,31350,31400,31300,1941
20240717,145200,154477565050,31350,31300,31350,31300,2808
20240717,145100,154389549350,31300,31350,31350,31300,2391
20240717,145000,154314596200,31350,31350,31350,31300,4614
20240717,144900,154169954800,31350,31350,31400,31350,1766
20240717,144800,154114511700,31400,31400,31400,31350,2934
20240717,144700,154022403700,31400,31300,31400,31300,3111
20240717,144600,153924814950,31350,31350,31400,31300,2949
20240717,144500,153832363400,31300,31350,31350,31300,1950
20240717,144400,153771235050,31300,31350,31350,31300,2975
20240717,144300,153678055450,31350,31350,31400,31300,3449
20240717,144200,153569935250,31300,31300,31350,31250,2348
20240717,144100,153496425500,31300,31300,31300,31250,2257
20240717,144000,153425795650,31300,31300,31300,31250,3740
20240717,143900,153308768250,31250,31300,31300,31250,951
20240717,143800,153279010900,31250,31250,31300,31200,9216
20240717,143700,152991026800,31250,31250,31250,31200,3361
20240717,143600,152886030900,31200,31200,31250,31200,2374
20240717,143500,152811905150,31200,31150,31250,31150,12637
20240717,143400,152417874800,31150,31250,31250,31150,5220
20240717,143300,152255008900,31250,31250,31250,31150,5011
20240717,143200,152098662150,31200,31200,31300,31200,5335
20240717,143100,151932039300,31250,31250,31250,31150,8643
20240717,143000,151662356300,31200,31250,31300,31200,28450
20240717,142900,150773951950,31250,31300,31350,31250,5435
20240717,142800,150603753500,31250,31250,31350,31250,1340
20240717,142700,150561827150,31250,31350,31350,31250,4132
20240717,142600,150432401350,31350,31250,31350,31250,3638
20240717,142500,150318448500,31250,31250,31350,31250,2099
20240717,142400,150252754200,31300,31300,31300,31250,4247
20240717,142300,150119857700,31250,31300,31300,31250,3366
20240717,142200,150014545150,31300,31250,31300,31250,1957
20240717,142100,149953301050,31250,31350,31350,31250,2523
20240717,142000,149874283250,31300,31350,31350,31300,4891
20240717,141900,149720965150,31350,31350,31350,31300,949
20240717,141800,149691232500,31300,31350,31350,31250,8879
20240717,141700,149413203450,31300,31350,31350,31300,1137
20240717,141600,149377571250,31300,31350,31400,31300,2290
20240717,141500,149305785000,31350,31350,31350,31300,3295
20240717,141400,149202496350,31300,31350,31350,31300,1204
20240717,141300,149164782050,31350,31300,31350,31300,2228
20240717,141200,149094953850,31300,31300,31350,31300,2639
20240717,141100,149012233200,31300,31350,31350,31300,1989
20240717,141000,148949902100,31300,31350,31400,31300,1881
20240717,140900,148890944400,31350,31350,31400,31300,5079
20240717,140800,148731753200,31350,31400,31400,31300,2150
20240717,140700,148664319050,31400,31350,31400,31350,3241
20240717,140600,148562610650,31400,31400,31400,31350,2938
20240717,140500,148470378450,31400,31350,31400,31350,1874
20240717,140400,148411550950,31400,31400,31400,31350,4691
20240717,140300,148264280900,31350,31450,31450,31350,3083
20240717,140200,148167474150,31400,31500,31500,31400,3707
20240717,140100,148050797450,31500,31400,31500,31400,4539
20240717,140000,147908059300,31400,31400,31450,31400,985
20240717,135900,147877088100,31400,31400,31450,31350,5950
20240717,135800,147690199250,31350,31400,31400,31350,2203
20240717,135700,147621039700,31350,31400,31450,31350,2745
20240717,135600,147534846250,31400,31400,31400,31350,1762
20240717,135500,147479554350,31350,31450,31450,31350,6078
20240717,135400,147288815350,31400,31450,31450,31400,3361
20240717,135300,147183201250,31450,31450,31450,31400,3344
20240717,135200,147078071450,31450,31450,31450,31400,4107
20240717,135100,146948973000,31450,31450,31450,31400,2690
20240717,135000,146864437650,31400,31450,31450,31400,3817
20240717,134900,146744438850,31400,31450,31500,31400,2338
20240717,134800,146670880000,31450,31400,31500,31400,2484
20240717,134700,146592714650,31450,31450,31500,31400,4279
20240717,134600,146458183200,31450,31450,31450,31400,5693
20240717,134500,146279349450,31400,31450,31450,31400,2580
20240717,134400,146198218300,31450,31450,31450,31400,3309
20240717,134300,146094154250,31400,31450,31450,31400,2480
20240717,134200,146016160050,31450,31450,31450,31400,2135
20240717,134100,145949020250,31450,31450,31450,31400,3235
20240717,134000,145847281050,31450,31400,31450,31400,1917
20240717,133900,145787011650,31450,31450,31450,31400,1952
20240717,133800,145725631700,31450,31450,31450,31400,2327
20240717,133700,145652453650,31450,31450,31500,31400,2056
20240717,133600,145587773900,31450,31450,31450,31400,2643
20240717,133500,145504661200,31450,31450,31500,31400,2595
20240717,133400,145423046250,31400,31450,31500,31400,6300
20240717,133300,145224824550,31450,31450,31450,31400,2002
20240717,133200,145161871650,31450,31450,31450,31400,2708
20240717,133100,145076775450,31450,31500,31500,31400,4102
20240717,133000,144947729700,31450,31450,31500,31450,3502
20240717,132900,144837467700,31450,31500,31500,31450,1932
20240717,132800,144776617250,31450,31500,31500,31450,772
20240717,132700,144752316550,31450,31450,31500,31400,3277
20240717,132600,144649279900,31450,31450,31500,31400,2101
20240717,132500,144583172250,31450,31450,31500,31400,2859
20240717,132400,144493232500,31450,31400,31450,31400,1452
20240717,132300,144447569400,31450,31450,31500,31400,2084
20240717,132200,144382027650,31450,31400,31450,31400,2688
20240717,132100,144297517000,31450,31400,31450,31400,1819
20240717,132000,144240341350,31400,31450,31450,31400,2173
20240717,131900,144172004250,31450,31450,31450,31400,1277
20240717,131800,144131883450,31400,31400,31450,31350,1715
20240717,131700,144078025350,31400,31400,31400,31350,1647
20240717,131600,144026343150,31400,31400,31400,31350,4956
20240717,131500,143870844750,31400,31350,31400,31350,1391
20240717,131400,143827175200,31400,31450,31450,31350,3084
20240717,131300,143730293650,31400,31300,31450,31250,5703
20240717,131200,143551573150,31300,31300,31300,31250,8827
20240717,131100,143275573200,31250,31300,31350,31250,10263
20240717,131000,142954207150,31350,31400,31400,31300,20260
20240717,130900,142318756400,31400,31450,31450,31400,5744
20240717,130800,142138297900,31400,31400,31450,31400,2650
20240717,130700,142055000250,31450,31450,31500,31400,8787
20240717,130600,141778707200,31450,31500,31500,31450,4665
20240717,130500,141631861950,31500,31500,31550,31450,4794
20240717,130400,141480857450,31500,31550,31600,31500,4131
20240717,130300,141350629300,31500,31550,31550,31500,977
20240717,130200,141319817550,31500,31500,31550,31500,2949
20240717,130100,141226807350,31550,31550,31550,31450,4679
20240717,130000,141079368250,31550,31500,31550,31500,4888
20240717,125900,140925298300,31500,31550,31600,31500,3656
20240717,125800,140809971050,31600,31550,31600,31550,1761
20240717,125700,140754371000,31550,31550,31600,31500,2729
20240717,125600,140668267900,31550,31600,31600,31500,1040
20240717,125500,140635448250,31600,31500,31600,31500,2210
20240717,125400,140565640400,31500,31500,31600,31450,18050
20240717,125300,139996845600,31550,31600,31600,31500,4369
20240717,125200,139858927650,31550,31600,31600,31550,1860
20240717,125100,139800168300,31600,31600,31600,31550,3116
20240717,125000,139701740450,31600,31550,31600,31550,1636
20240717,124900,139650069950,31600,31550,31600,31550,1070
20240717,124800,139616281500,31550,31550,31600,31500,3304
20240717,124700,139512031900,31550,31550,31550,31500,4121
20240717,124600,139382022350,31550,31550,31550,31500,3110
20240717,124500,139283902500,31550,31600,31600,31500,2224
20240717,124400,139213735150,31600,31550,31600,31500,10805
20240717,124300,138872517250,31600,31600,31600,31550,2987
20240717,124200,138778145000,31550,31600,31600,31550,1604
20240717,124100,138727497950,31550,31550,31600,31550,1380
20240717,124000,138683894800,31600,31600,31600,31550,2190
20240717,123900,138614707950,31600,31600,31600,31550,2191
20240717,123800,138545487000,31550,31600,31600,31550,2510
20240717,123700,138466216900,31600,31550,31600,31500,2828
20240717,123600,138376921050,31550,31550,31550,31500,1770
20240717,123500,138321083550,31500,31600,31600,31500,6057
20240717,123400,138129953200,31600,31600,31600,31550,2026
20240717,123300,138065936900,31600,31600,31600,31550,2081
20240717,123200,138000184750,31600,31600,31600,31550,1442
20240717,123100,137954621900,31600,31600,31600,31550,2113
20240717,123000,137887857900,31600,31550,31600,31500,1577
20240717,122900,137838103900,31550,31600,31600,31500,4055
20240717,122800,137710080400,31600,31550,31600,31500,2286
20240717,122700,137637950150,31550,31600,31600,31500,2907
20240717,122600,137546230200,31600,31600,31600,31550,2587
20240717,122500,137464481850,31600,31600,31600,31550,4739
20240717,122400,137314883100,31600,31600,31600,31550,1759
20240717,122300,137259299850,31600,31550,31600,31550,3718
20240717,122200,137141819550,31600,31600,31600,31550,2133
20240717,122100,137074463050,31600,31600,31600,31550,2076
20240717,122000,137008862250,31600,31600,31600,31550,2309
20240717,121900,136935907500,31600,31600,31600,31550,1873
20240717,121800,136876726350,31600,31550,31600,31550,591
20240717,121700,136858052800,31550,31600,31600,31550,3002
20240717,121600,136763209100,31550,31550,31600,31550,2154
20240717,121500,136695195550,31600,31500,31600,31500,3153
20240717,121400,136595660500,31550,31600,31600,31500,2696
20240717,121300,136510524800,31600,31600,31600,31550,1262
20240717,121200,136470664000,31600,31550,31600,31550,3397
20240717,121100,136363360200,31550,31550,31600,31550,1848
20240717,121000,136304989000,31600,31550,31600,31550,1272
20240717,120900,136264817100,31600,31550,31600,31500,6079
20240717,120800,136072959900,31600,31600,31600,31550,3941
20240717,120700,135948427450,31600,31600,31600,31550,1523
20240717,120600,135900302000,31600,31550,31600,31500,2197
20240717,120500,135830987800,31550,31600,31600,31550,5866
20240717,120400,135645754150,31600,31600,31600,31550,2608
20240717,120300,135563350450,31550,31600,31600,31550,2758
20240717,120200,135476233500,31600,31500,31600,31500,2369
20240717,120100,135401462150,31500,31450,31550,31450,7762
20240717,120000,135157127050,31450,31450,31450,31400,2327
20240717,115900,135083954150,31450,31450,31500,31400,14231
20240717,115800,134636792000,31450,31500,31500,31450,14607
20240717,115700,134177255850,31450,31600,31600,31450,20206
20240717,115600,133540609200,31550,31600,31600,31550,5311
20240717,115500,133372994300,31600,31650,31650,31600,3253
20240717,115400,133270167650,31650,31650,31650,31600,2506
20240717,115300,133190891000,31650,31700,31700,31600,12846
20240717,115200,132784791050,31650,31650,31700,31650,4194
20240717,115100,132651944550,31650,31600,31650,31600,4112
20240717,115000,132521813550,31650,31600,31650,31600,2318
20240717,114900,132448543850,31600,31650,31650,31550,14369
20240717,114800,131994801000,31600,31650,31650,31600,1142
20240717,114700,131958680350,31600,31650,31700,31550,16960
20240717,114600,131422592550,31650,31700,31700,31650,7547
20240717,114500,131183382050,31750,31700,31750,31700,10438
20240717,114400,130852469750,31700,31650,31750,31600,14925
20240717,114300,130379440900,31650,31600,31650,31600,5037
20240717,114200,130220192650,31600,31650,31700,31600,4633
20240717,114100,130073563900,31600,31650,31650,31600,5246
20240717,114000,129907646800,31650,31600,31650,31600,1298
20240717,113900,129866571050,31650,31600,31650,31550,3801
20240717,113800,129746456900,31600,31700,31700,31600,8865
20240717,113700,129466220200,31650,31600,31700,31600,1815
20240717,113600,129408791800,31600,31600,31650,31600,2181
20240717,113500,129339767500,31600,31650,31650,31600,2105
20240717,113400,129273152450,31650,31600,31650,31600,3368
20240717,113300,129166690950,31650,31650,31650,31600,2992
20240717,113200,129072013850,31650,31650,31700,31600,1712
20240717,113100,129017814550,31650,31700,31750,31600,3482
20240717,113000,128907547100,31700,31700,31750,31650,11434
20240717,112900,128545145050,31650,31700,31700,31650,4967
20240717,112800,128387871700,31650,31700,31700,31650,1537
20240717,112700,128339171200,31700,31700,31750,31650,9810
20240717,112600,128028239050,31750,31750,31750,31650,9687
20240717,112500,127721107950,31750,31800,31800,31700,2849
20240717,112400,127630678750,31800,31750,31800,31700,12384
20240717,112300,127237506500,31700,31700,31750,31650,15567
20240717,112200,126743964400,31700,31750,31800,31700,7444
20240717,112100,126507520500,31750,31750,31800,31750,3352
20240717,112000,126400970400,31800,31800,31800,31750,1545
20240717,111900,126351873450,31800,31750,31850,31700,31560
20240717,111800,125348360650,31700,31800,31800,31700,5227
20240717,111700,125182432050,31750,31750,31800,31700,7874
20240717,111600,124932301800,31800,31800,31800,31750,5772
20240717,111500,124748775950,31800,31750,31800,31700,7994
20240717,111400,124494935600,31750,31600,31750,31600,21980
20240717,111300,123797969900,31650,31650,31650,31600,7459
20240717,111200,123562022950,31650,31600,31650,31550,14045
20240717,111100,123118112600,31600,31600,31650,31550,5189
20240717,111000,122954143600,31600,31600,31650,31550,12234
20240717,110900,122567488350,31600,31550,31600,31550,1608
20240717,110800,122516699700,31600,31600,31650,31550,3728
20240717,110700,122398895800,31600,31600,31600,31550,2527
20240717,110600,122319048150,31600,31650,31650,31550,3123
20240717,110500,122220350350,31650,31600,31650,31550,4315
20240717,110400,122083975850,31600,31600,31600,31550,1518
20240717,110300,122036040850,31600,31700,31700,31550,5400
20240717,110200,121865267700,31700,31550,31700,31550,14149
20240717,110100,121417273200,31550,31650,31650,31550,5146
20240717,110000,121254632950,31600,31650,31650,31600,11293
20240717,105900,120897741600,31650,31600,31650,31550,9266
20240717,105800,120604804750,31600,31650,31650,31550,8182
20240717,105700,120346092650,31650,31600,31650,31600,7013
20240717,105600,120124139350,31600,31600,31650,31550,8206
20240717,105500,119864652000,31600,31750,31800,31550,39275
20240717,105400,118619415300,31750,31700,31750,31650,20957
20240717,105300,117954885250,31700,31700,31700,31650,6207
20240717,105200,117758163950,31700,31700,31750,31650,5402
20240717,105100,117586819900,31700,31600,31700,31600,13632
20240717,105000,117155094300,31600,31600,31650,31600,10896
20240717,104900,116810698000,31550,31600,31650,31550,9728
20240717,104800,116503331200,31650,31750,31800,31600,14331
20240717,104700,116048841300,31750,31800,31800,31700,28007
20240717,104600,115159179850,31750,31750,31800,31700,26315
20240717,104500,114323577300,31750,31700,31750,31650,20038
20240717,104400,113688387450,31700,31600,31700,31600,15464
20240717,104300,113199341650,31600,31600,31650,31550,8728
20240717,104200,112923493400,31550,31500,31600,31500,3024
20240717,104100,112828104150,31500,31500,31550,31450,16374
20240717,104000,112312345350,31550,31600,31650,31550,8182
20240717,103900,112054027500,31650,31650,31650,31550,8897
20240717,103800,111772865650,31650,31650,31650,31600,1919
20240717,103700,111712172450,31650,31650,31700,31600,2673
20240717,103600,111627584200,31650,31650,31700,31600,8277
20240717,103500,111365660400,31700,31550,31700,31550,21541
20240717,103400,110683759500,31550,31600,31650,31500,9085
20240717,103300,110396808450,31550,31650,31650,31550,12438
20240717,103200,110003734000,31650,31600,31650,31550,26616
20240717,103100,109162826650,31600,31500,31600,31450,24186
20240717,103000,108400320300,31500,31400,31500,31400,9922
20240717,102900,108088250450,31400,31400,31450,31350,7905
20240717,102800,107839965700,31400,31250,31400,31250,7372
20240717,102700,107609062700,31250,31350,31350,31250,8641
20240717,102600,107338470600,31350,31350,31350,31300,6081
20240717,102500,107147914700,31350,31250,31350,31250,6741
20240717,102400,106936695100,31300,31250,31300,31200,6833
20240717,102300,106723184000,31200,31250,31250,31200,4296
20240717,102200,106589110850,31250,31200,31250,31150,7399
20240717,102100,106358290750,31200,31200,31250,31150,8903
20240717,102000,106080535500,31200,31150,31250,31100,7893
20240717,101900,105834406800,31200,31300,31300,31050,71793
20240717,101800,103598102850,31250,31400,31450,31250,35282
20240717,101700,102492459200,31400,31400,31450,31400,3661
20240717,101600,102377359850,31400,31400,31450,31350,10752
20240717,101500,102039761400,31350,31350,31400,31350,5574
20240717,101400,101864838650,31400,31350,31400,31350,2907
20240717,101300,101773607000,31400,31350,31400,31350,4454
20240717,101200,101633889750,31400,31400,31400,31350,1944
20240717,101100,101572925900,31400,31350,31450,31350,6600
20240717,101000,101365760700,31400,31500,31500,31350,14452
20240717,100900,100911364650,31500,31550,31550,31450,6210
20240717,100800,100715748950,31500,31450,31550,31450,10061
20240717,100700,100398809050,31500,31450,31500,31400,4879
20240717,100600,100245293250,31450,31400,31450,31350,2584
20240717,100500,100164151150,31350,31300,31400,31300,5628
20240717,100400,99987737350,31350,31350,31400,31300,7708
20240717,100300,99746165900,31350,31350,31350,31300,8642
20240717,100200,99475449700,31300,31300,31350,31200,51172
20240717,100100,97875171500,31300,31350,31400,31250,41233
20240717,100000,96584276950,31350,31400,31450,31350,28001
20240717,095900,95705442400,31400,31600,31600,31400,32829
20240717,095800,94671547900,31650,31600,31650,31550,4856
20240717,095700,94518106350,31600,31750,31750,31550,18006
20240717,095600,93947969550,31700,31600,31700,31600,18196
20240717,095500,93371751100,31600,31500,31600,31500,6558
20240717,095400,93164838100,31550,31550,31600,31500,11322
20240717,095300,92807701350,31550,31550,31600,31500,7199
20240717,095200,92580607950,31550,31600,31600,31500,15580
20240717,095100,92088633650,31600,31500,31600,31500,7933
20240717,095000,91838340450,31500,31500,31550,31500,4700
20240717,094900,91690268700,31500,31600,31600,31500,14265
20240717,094800,91240602950,31550,31600,31600,31500,5475
20240717,094700,91067840250,31600,31500,31600,31450,16475
20240717,094600,90548714550,31550,31600,31600,31500,28041
20240717,094500,89664602300,31600,31650,31700,31550,21320
20240717,094400,88990456600,31700,31650,31750,31650,15118
20240717,094300,88511263200,31700,31600,31700,31600,6586
20240717,094200,88302853000,31650,31700,31750,31600,12023
20240717,094100,87922187300,31750,31900,31900,31700,17268
20240717,094000,87373526400,31850,31800,31900,31750,16646
20240717,093900,86843407500,31800,31850,31850,31750,20526
20240717,093800,86190820550,31850,31650,31850,31650,18625
20240717,093700,85599450350,31700,31650,31700,31600,11804
20240717,093600,85225991700,31650,31600,31750,31600,25684
20240717,093500,84411868150,31650,31650,31650,31550,26236
20240717,093400,83582837250,31700,31600,31700,31500,45834
20240717,093300,82134984350,31550,31650,31750,31500,59885
20240717,093200,80243489350,31700,31800,31900,31650,53845
20240717,093100,78532868750,31750,31850,31850,31700,19787
20240717,093000,77904150250,31850,31750,31850,31650,30462
20240717,092900,76937068150,31750,31800,31850,31700,34417
20240717,092800,75843910000,31800,32000,32050,31800,29640
20240717,092700,74898752700,32000,32050,32100,32000,17920
20240717,092600,74324602000,32100,32000,32100,31850,70065
20240717,092500,72086132250,32050,32100,32150,32050,19791
20240717,092400,71451303950,32100,32200,32250,32050,31245
20240717,092300,70446623150,32250,32100,32250,32100,15992
20240717,092200,69932076050,32150,32050,32150,32000,24310
20240717,092100,69152665450,32050,32300,32300,32000,83873
20240717,092000,66455755500,32300,32250,32300,32200,40006
20240717,091900,65166010550,32200,32200,32250,32150,34296
20240717,091800,64061393450,32200,32100,32250,32050,39242
20240717,091700,62801439900,32050,32250,32300,32050,56169
20240717,091600,60993080050,32250,32450,32450,32250,39047
20240717,091500,59730825350,32400,32400,32450,32300,56811
20240717,091400,57889905050,32450,32400,32450,32200,72681
20240717,091300,55538667450,32400,32600,32600,32250,81915
20240717,091200,52885736200,32600,32900,32900,32550,79315
20240717,091100,50290723300,32900,32550,32900,32550,199988
20240717,091000,43741563700,32600,32650,32650,32500,47616
20240717,090900,42190041150,32600,32550,32700,32550,67916
20240717,090800,39973723300,32550,32600,32800,32500,125788
20240717,090700,35866638650,32600,32700,32750,32300,108908
20240717,090600,32323249950,32750,32300,32800,32150,229085
20240717,090500,24879711300,32250,32250,32500,32200,104374
20240717,090400,21496976300,32200,32250,32500,32200,162641
20240717,090300,16235791550,32250,31900,32300,31850,134084
20240717,090200,11932146950,32000,31550,32100,31450,197165
20240717,090100,5639342600,31500,31250,31550,31200,76775
20240717,090000,3226515150,31200,31150,31350,30950,103604