stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192400,48907252500,30950,30950,30950,30950,26822
20240723,192300,48907252500,30950,30950,30950,30950,0
20240723,192200,48907252500,30950,30950,30950,30950,0
20240723,192100,48907252500,30950,30950,30950,30950,0
20240723,192000,48907252500,30950,30950,30950,30950,0
20240723,191900,48907252500,30950,30950,30950,30950,0
20240723,191800,48907252500,30950,30950,30950,30950,0
20240723,191700,48907252500,30950,30950,30950,30950,0
20240723,191600,48907252500,30950,30950,30950,30950,0
20240723,191500,48907252500,30950,30950,30950,30950,0
20240723,191400,48907252500,30950,30950,30950,30950,0
20240723,191300,48907252500,30950,30950,30950,30950,0
20240723,191200,48907252500,30950,30950,30950,30950,0
20240723,191100,48907252500,30950,30950,30950,30950,0
20240723,191000,48907252500,30950,30950,30950,30950,0
20240723,190900,48907252500,30950,30950,30950,30950,0
20240723,190800,48907252500,30950,30950,30950,30950,0
20240723,190700,48907252500,30950,30950,30950,30950,0
20240723,190600,48907252500,30950,30950,30950,30950,0
20240723,190500,48907252500,30950,30950,30950,30950,0
20240723,190400,48907252500,30950,30950,30950,30950,0
20240723,190300,48907252500,30950,30950,30950,30950,0
20240723,190200,48907252500,30950,30950,30950,30950,0
20240723,190100,48907252500,30950,30950,30950,30950,0
20240723,190000,48907252500,30950,30950,30950,30950,0
20240723,185900,48907252500,30950,30950,30950,30950,0
20240723,185800,48907252500,30950,30950,30950,30950,0
20240723,185700,48907252500,30950,30950,30950,30950,0
20240723,185600,48907252500,30950,30950,30950,30950,0
20240723,185500,48907252500,30950,30950,30950,30950,0
20240723,185400,48907252500,30950,30950,30950,30950,26822
20240723,185300,48907252500,30950,30950,30950,30950,0
20240723,185200,48907252500,30950,30950,30950,30950,0
20240723,185100,48907252500,30950,30950,30950,30950,0
20240723,185000,48907252500,30950,30950,30950,30950,0
20240723,184900,48907252500,30950,30950,30950,30950,0
20240723,184800,48907252500,30950,30950,30950,30950,0
20240723,184700,48907252500,30950,30950,30950,30950,0
20240723,184600,48907252500,30950,30950,30950,30950,0
20240723,184500,48907252500,30950,30950,30950,30950,0
20240723,184400,48907252500,30950,30950,30950,30950,0
20240723,184300,48907252500,30950,30950,30950,30950,0
20240723,184200,48907252500,30950,30950,30950,30950,0
20240723,184100,48907252500,30950,30950,30950,30950,0
20240723,184000,48907252500,30950,30950,30950,30950,0
20240723,183900,48907252500,30950,30950,30950,30950,0
20240723,183800,48907252500,30950,30950,30950,30950,0
20240723,183700,48907252500,30950,30950,30950,30950,0
20240723,183600,48907252500,30950,30950,30950,30950,0
20240723,183500,48907252500,30950,30950,30950,30950,0
20240723,183400,48907252500,30950,30950,30950,30950,0
20240723,183300,48907252500,30950,30950,30950,30950,0
20240723,183200,48907252500,30950,30950,30950,30950,0
20240723,183100,48907252500,30950,30950,30950,30950,0
20240723,183000,48907252500,30950,30950,30950,30950,0
20240723,182900,48907252500,30950,30950,30950,30950,0
20240723,182800,48907252500,30950,30950,30950,30950,0
20240723,182700,48907252500,30950,30950,30950,30950,0
20240723,182600,48907252500,30950,30950,30950,30950,0
20240723,182500,48907252500,30950,30950,30950,30950,0
20240723,182400,48907252500,30950,30950,30950,30950,26822
20240723,182300,48907252500,30950,30950,30950,30950,0
20240723,182200,48907252500,30950,30950,30950,30950,0
20240723,182100,48907252500,30950,30950,30950,30950,0
20240723,182000,48907252500,30950,30950,30950,30950,0
20240723,181900,48907252500,30950,30950,30950,30950,0
20240723,181800,48907252500,30950,30950,30950,30950,0
20240723,181700,48907252500,30950,30950,30950,30950,0
20240723,181600,48907252500,30950,30950,30950,30950,0
20240723,181500,48907252500,30950,30950,30950,30950,0
20240723,181400,48907252500,30950,30950,30950,30950,0
20240723,181300,48907252500,30950,30950,30950,30950,0
20240723,181200,48907252500,30950,30950,30950,30950,0
20240723,181100,48907252500,30950,30950,30950,30950,0
20240723,181000,48907252500,30950,30950,30950,30950,0
20240723,180900,48907252500,30950,30950,30950,30950,0
20240723,180800,48907252500,30950,30950,30950,30950,0
20240723,180700,48907252500,30950,30950,30950,30950,0
20240723,180600,48907252500,30950,30950,30950,30950,0
20240723,180500,48907252500,30950,30950,30950,30950,0
20240723,180400,48907252500,30950,30950,30950,30950,0
20240723,180300,48907252500,30950,30950,30950,30950,0
20240723,180200,48907252500,30950,30950,30950,30950,0
20240723,180100,48907252500,30950,30950,30950,30950,0
20240723,180000,48907252500,30950,30950,30950,30950,0
20240723,175900,48907252500,30950,30950,30950,30950,0
20240723,175800,48907252500,30950,30950,30950,30950,0
20240723,175700,48907252500,30950,30950,30950,30950,0
20240723,175600,48907252500,30950,30950,30950,30950,0
20240723,175500,48907252500,30950,30950,30950,30950,0
20240723,175400,48907252500,30950,30950,30950,30950,26822
20240723,175300,48907252500,30950,30950,30950,30950,0
20240723,175200,48907252500,30950,30950,30950,30950,0
20240723,175100,48907252500,30950,30950,30950,30950,0
20240723,175000,48907252500,30950,30950,30950,30950,0
20240723,174900,48907252500,30950,30950,30950,30950,0
20240723,174800,48907252500,30950,30950,30950,30950,0
20240723,174700,48907252500,30950,30950,30950,30950,0
20240723,174600,48907252500,30950,30950,30950,30950,0
20240723,174500,48907252500,30950,30950,30950,30950,0
20240723,174400,48907252500,30950,30950,30950,30950,0
20240723,174300,48907252500,30950,30950,30950,30950,0
20240723,174200,48907252500,30950,30950,30950,30950,0
20240723,174100,48907252500,30950,30950,30950,30950,0
20240723,174000,48907252500,30950,30950,30950,30950,0
20240723,173900,48907252500,30950,30950,30950,30950,0
20240723,173800,48907252500,30950,30950,30950,30950,0
20240723,173700,48907252500,30950,30950,30950,30950,0
20240723,173600,48907252500,30950,30950,30950,30950,0
20240723,173500,48907252500,30950,30950,30950,30950,0
20240723,173400,48907252500,30950,30950,30950,30950,0
20240723,173300,48907252500,30950,30950,30950,30950,0
20240723,173200,48907252500,30950,30950,30950,30950,0
20240723,173100,48907252500,30950,30950,30950,30950,0
20240723,173000,48907252500,30950,30950,30950,30950,0
20240723,172900,48907252500,30950,30950,30950,30950,0
20240723,172800,48907252500,30950,30950,30950,30950,0
20240723,172700,48907252500,30950,30950,30950,30950,0
20240723,172600,48907252500,30950,30950,30950,30950,0
20240723,172500,48907252500,30950,30950,30950,30950,0
20240723,172400,48907252500,30950,30950,30950,30950,26822
20240723,172300,48907252500,30950,30950,30950,30950,0
20240723,172200,48907252500,30950,30950,30950,30950,0
20240723,172100,48907252500,30950,30950,30950,30950,0
20240723,172000,48907252500,30950,30950,30950,30950,0
20240723,171900,48907252500,30950,30950,30950,30950,0
20240723,171800,48907252500,30950,30950,30950,30950,0
20240723,171700,48907252500,30950,30950,30950,30950,0
20240723,171600,48907252500,30950,30950,30950,30950,0
20240723,171500,48907252500,30950,30950,30950,30950,0
20240723,171400,48907252500,30950,30950,30950,30950,0
20240723,171300,48907252500,30950,30950,30950,30950,0
20240723,171200,48907252500,30950,30950,30950,30950,0
20240723,171100,48907252500,30950,30950,30950,30950,0
20240723,171000,48907252500,30950,30950,30950,30950,0
20240723,170900,48907252500,30950,30950,30950,30950,0
20240723,170800,48907252500,30950,30950,30950,30950,0
20240723,170700,48907252500,30950,30950,30950,30950,0
20240723,170600,48907252500,30950,30950,30950,30950,0
20240723,170500,48907252500,30950,30950,30950,30950,0
20240723,170400,48907252500,30950,30950,30950,30950,0
20240723,170300,48907252500,30950,30950,30950,30950,0
20240723,170200,48907252500,30950,30950,30950,30950,0
20240723,170100,48907252500,30950,30950,30950,30950,0
20240723,170000,48907252500,30950,30950,30950,30950,0
20240723,165900,48907252500,30950,30950,30950,30950,0
20240723,165800,48907252500,30950,30950,30950,30950,0
20240723,165700,48907252500,30950,30950,30950,30950,0
20240723,165600,48907252500,30950,30950,30950,30950,0
20240723,165500,48907252500,30950,30950,30950,30950,0
20240723,165400,48907252500,30950,30950,30950,30950,26822
20240723,165300,48907252500,30950,30950,30950,30950,0
20240723,165200,48907252500,30950,30950,30950,30950,0
20240723,165100,48907252500,30950,30950,30950,30950,0
20240723,165000,48907252500,30950,30950,30950,30950,0
20240723,164900,48907252500,30950,30950,30950,30950,0
20240723,164800,48907252500,30950,30950,30950,30950,0
20240723,164700,48907252500,30950,30950,30950,30950,0
20240723,164600,48907252500,30950,30950,30950,30950,0
20240723,164500,48907252500,30950,30950,30950,30950,0
20240723,164400,48907252500,30950,30950,30950,30950,0
20240723,164300,48907252500,30950,30950,30950,30950,0
20240723,164200,48907252500,30950,30950,30950,30950,0
20240723,164100,48907252500,30950,30950,30950,30950,0
20240723,164000,48907252500,30950,30950,30950,30950,0
20240723,163900,48907252500,30950,30950,30950,30950,0
20240723,163800,48907252500,30950,30950,30950,30950,0
20240723,163700,48907252500,30950,30950,30950,30950,0
20240723,163600,48907252500,30950,30950,30950,30950,0
20240723,163500,48907252500,30950,30950,30950,30950,0
20240723,163400,48907252500,30950,30950,30950,30950,0
20240723,163300,48907252500,30950,30950,30950,30950,0
20240723,163200,48907252500,30950,30950,30950,30950,0
20240723,163100,48907252500,30950,30950,30950,30950,0
20240723,163000,48907252500,30950,30950,30950,30950,0
20240723,162900,48907252500,30950,30950,30950,30950,0
20240723,162800,48907252500,30950,30950,30950,30950,0
20240723,162700,48907252500,30950,30950,30950,30950,0
20240723,162600,48907252500,30950,30950,30950,30950,0
20240723,162500,48907252500,30950,30950,30950,30950,0
20240723,162400,48907252500,30950,30950,30950,30950,26822
20240723,162300,48907252500,30950,30950,30950,30950,0
20240723,162200,48907252500,30950,30950,30950,30950,0
20240723,162100,48907252500,30950,30950,30950,30950,0
20240723,162000,48907252500,30950,30950,30950,30950,0
20240723,161900,48907252500,30950,30950,30950,30950,0
20240723,161800,48907252500,30950,30950,30950,30950,0
20240723,161700,48907252500,30950,30950,30950,30950,0
20240723,161600,48907252500,30950,30950,30950,30950,0
20240723,161500,48907252500,30950,30950,30950,30950,0
20240723,161400,48907252500,30950,30950,30950,30950,0
20240723,161300,48907252500,30950,30950,30950,30950,0
20240723,161200,48907252500,30950,30950,30950,30950,0
20240723,161100,48907252500,30950,30950,30950,30950,0
20240723,161000,48907252500,30950,30950,30950,30950,0
20240723,160900,48907252500,30950,30950,30950,30950,0
20240723,160800,48907252500,30950,30950,30950,30950,0
20240723,160700,48907252500,30950,30950,30950,30950,0
20240723,160600,48907252500,30950,30950,30950,30950,0
20240723,160500,48907252500,30950,30950,30950,30950,0
20240723,160400,48907252500,30950,30950,30950,30950,0
20240723,160300,48907252500,30950,30950,30950,30950,0
20240723,160200,48907252500,30950,30950,30950,30950,0
20240723,160100,48907252500,30950,30950,30950,30950,0
20240723,160000,48907252500,30950,30950,30950,30950,0
20240723,155900,48907252500,30950,30950,30950,30950,0
20240723,155800,48907252500,30950,30950,30950,30950,0
20240723,155700,48907252500,30950,30950,30950,30950,0
20240723,155600,48907252500,30950,30950,30950,30950,0
20240723,155500,48907252500,30950,30950,30950,30950,0
20240723,155400,48907252500,30950,30950,30950,30950,26822
20240723,155300,48907252500,30950,30950,30950,30950,0
20240723,155200,48907252500,30950,30950,30950,30950,0
20240723,155100,48907252500,30950,30950,30950,30950,0
20240723,155000,48907252500,30950,30950,30950,30950,0
20240723,154900,48907252500,30950,30950,30950,30950,0
20240723,154800,48907252500,30950,30950,30950,30950,0
20240723,154700,48907252500,30950,30950,30950,30950,0
20240723,154600,48907252500,30950,30950,30950,30950,0
20240723,154500,48907252500,30950,30950,30950,30950,0
20240723,154400,48907252500,30950,30950,30950,30950,0
20240723,154300,48907252500,30950,30950,30950,30950,0
20240723,154200,48907252500,30950,30950,30950,30950,0
20240723,154100,48907252500,30950,30950,30950,30950,0
20240723,154000,48907252500,30950,30950,30950,30950,0
20240723,153900,48907252500,30950,30950,30950,30950,0
20240723,153800,48907252500,30950,30950,30950,30950,0
20240723,153700,48907252500,30950,30950,30950,30950,0
20240723,153600,48907252500,30950,30950,30950,30950,0
20240723,153500,48907252500,30950,30950,30950,30950,0
20240723,153400,48907252500,30950,30950,30950,30950,0
20240723,153300,48907252500,30950,30950,30950,30950,0
20240723,153200,48907252500,30950,30950,30950,30950,0
20240723,153100,48907252500,30950,30950,30950,30950,0
20240723,153000,48907252500,30950,30950,30950,30950,26822
20240723,152900,48077111600,30850,30850,30850,30850,0
20240723,152800,48077111600,30850,30850,30850,30850,0
20240723,152700,48077111600,30850,30850,30850,30850,0
20240723,152600,48077111600,30850,30850,30850,30850,0
20240723,152500,48077111600,30850,30850,30850,30850,0
20240723,152400,48077111600,30850,30850,30850,30850,0
20240723,152300,48077111600,30850,30850,30850,30850,0
20240723,152200,48077111600,30850,30850,30850,30850,0
20240723,152100,48077111600,30850,30850,30850,30850,0
20240723,152000,48077111600,30850,30850,30850,30850,0
20240723,151900,48077111600,30850,30850,30900,30800,3125
20240723,151800,47980707200,30850,30900,30900,30800,7232
20240723,151700,47757743750,30850,30900,30900,30850,3783
20240723,151600,47641020450,30850,30850,30850,30800,3964
20240723,151500,47518756000,30850,30900,30950,30850,16861
20240723,151400,46998056600,30950,30950,30950,30900,7555
20240723,151300,46764588300,30900,30950,30950,30900,2151
20240723,151200,46698103900,30950,30950,30950,30900,1852
20240723,151100,46640830250,30950,30950,30950,30900,1148
20240723,151000,46605330550,30950,30950,30950,30900,1731
20240723,150900,46551833250,30950,30950,30950,30900,2054
20240723,150800,46488265400,30950,31000,31000,30950,4147
20240723,150700,46359790350,31000,31050,31050,30800,36762
20240723,150600,45221729550,31050,31100,31100,31050,3715
20240723,150500,45106240950,31100,31050,31100,31050,13391
20240723,150400,44689867600,31100,31050,31100,31050,4242
20240723,150300,44558075350,31100,31050,31100,31050,1694
20240723,150200,44505460350,31100,31100,31100,31050,3783
20240723,150100,44387973100,31100,31100,31100,31050,1463
20240723,150000,44342488400,31050,31100,31100,31050,1676
20240723,145900,44290428250,31050,31050,31100,31050,1609
20240723,145800,44240404800,31050,31050,31100,31050,1291
20240723,145700,44200294650,31100,31000,31100,31000,3457
20240723,145600,44092904500,31000,31050,31100,31000,6725
20240723,145500,43884083350,31050,31050,31100,31050,1209
20240723,145400,43846502300,31050,31050,31100,31050,807
20240723,145300,43821424500,31050,31050,31100,31050,4368
20240723,145200,43685733800,31100,31000,31100,31000,14188
20240723,145100,43245294250,31050,31000,31050,31000,2152
20240723,145000,43178552750,31050,31050,31100,31000,4304
20240723,144900,43044924150,31050,31100,31100,31000,8992
20240723,144800,42765673450,31100,31100,31100,31050,10621
20240723,144700,42435368400,31100,31050,31100,31000,29216
20240723,144600,41526911800,31050,31050,31100,31000,6967
20240723,144500,41310587550,31050,31100,31100,31050,5968
20240723,144400,41125216300,31100,31050,31100,31050,2728
20240723,144300,41040453700,31050,31050,31100,31050,2796
20240723,144200,40953621000,31050,31000,31050,30950,32222
20240723,144100,39953857700,31000,31000,31000,30950,1019
20240723,144000,39922270800,30950,31000,31000,30950,749
20240723,143900,39899056050,30950,31000,31000,30950,844
20240723,143800,39872893100,30950,31000,31000,30950,736
20240723,143700,39850101800,31000,30950,31000,30950,108
20240723,143600,39846755000,30950,31000,31000,30950,898
20240723,143500,39818918750,31050,31000,31050,31000,7413
20240723,143400,39589112350,31000,31050,31050,31000,1642
20240723,143300,39538140500,31000,31000,31050,30950,7248
20240723,143200,39313438600,31050,31000,31050,31000,1999
20240723,143100,39251412000,31000,31000,31050,31000,9525
20240723,143000,38956014850,31000,31000,31050,31000,4001
20240723,142900,38831979400,31000,31000,31000,30950,15429
20240723,142800,38353683450,31000,31000,31000,30950,841
20240723,142700,38327629600,31000,31000,31000,30950,3000
20240723,142600,38234647250,31000,30950,31000,30950,8258
20240723,142500,37978830700,31000,30950,31000,30900,3680
20240723,142400,37864922500,30950,30900,30950,30900,622
20240723,142300,37845673800,30950,31000,31000,30900,2635
20240723,142200,37764120350,30950,31000,31000,30900,4655
20240723,142100,37620049850,31000,31000,31000,30950,1339
20240723,142000,37578604350,30950,31000,31000,30950,650
20240723,141900,37558478800,31000,31000,31000,30950,4843
20240723,141800,37408351000,31050,31000,31050,30950,7316
20240723,141700,37181544300,31000,31050,31050,31000,3491
20240723,141600,37073318250,31050,31000,31050,31000,3236
20240723,141500,36972981400,31050,30950,31050,30950,95123
20240723,141400,34026195500,30950,30900,30950,30900,442
20240723,141300,34012531900,30900,30850,30900,30850,16176
20240723,141200,33512820450,30850,30850,30900,30850,4251
20240723,141100,33381672800,30850,30800,30850,30800,678
20240723,141000,33360761350,30850,30850,30850,30800,2723
20240723,140900,33276762500,30850,30850,30850,30800,1288
20240723,140800,33237073850,30850,30850,30850,30800,4780
20240723,140700,33089618750,30850,30850,30850,30800,2256
20240723,140600,33020056250,30850,30850,30850,30800,4171
20240723,140500,32891397700,30850,30850,30900,30850,4390
20240723,140400,32755966000,30850,30850,30900,30850,6326
20240723,140300,32560806650,30900,30850,30900,30800,4855
20240723,140200,32411034900,30800,30900,30900,30800,15834
20240723,140100,31922506250,30850,30850,30900,30850,1177
20240723,140000,31886193550,30850,30900,30900,30850,427
20240723,135900,31873011200,30850,30850,30900,30850,749
20240723,135800,31849882650,30900,30900,30900,30850,2723
20240723,135700,31765788200,30850,30900,30900,30850,419
20240723,135600,31752844550,30900,30850,30900,30850,965
20240723,135500,31723054900,30900,30900,30900,30850,1497
20240723,135400,31676836750,30850,30850,30900,30850,932
20240723,135300,31648040500,30850,30850,30900,30850,4566
20240723,135200,31507023400,30850,30900,30900,30850,1002
20240723,135100,31476087600,30850,30900,30900,30850,1511
20240723,135000,31429451350,30850,30850,30900,30850,205
20240723,134900,31423123150,30900,30900,30900,30850,240
20240723,134800,31415711250,30850,30850,30900,30850,2682
20240723,134700,31332846850,30900,30900,30900,30850,394
20240723,134600,31320674950,30900,30900,30900,30850,2105
20240723,134500,31255657100,30850,30850,30900,30850,323
20240723,134400,31245690050,30850,30900,30900,30850,1187
20240723,134300,31209070650,30850,30850,30900,30850,309
20240723,134200,31199535950,30850,30850,30900,30850,114
20240723,134100,31196015350,30850,30900,30900,30850,1638
20240723,134000,31145481150,30900,30850,30900,30850,224
20240723,133900,31138561350,30850,30850,30900,30800,619
20240723,133800,31119461050,30850,30850,30850,30800,1328
20240723,133700,31078495400,30850,30800,30850,30800,3436
20240723,133600,30972567500,30850,30850,30850,30800,1361
20240723,133500,30930581350,30850,30800,30900,30800,717
20240723,133400,30908462750,30850,30900,30900,30850,4985
20240723,133300,30754667150,30900,30900,30900,30850,262
20240723,133200,30746577850,30850,30900,30950,30850,9007
20240723,133100,30468261700,30900,30900,30950,30900,288
20240723,133000,30459358850,30950,30900,30950,30900,1782
20240723,132900,30404287400,30950,30950,30950,30900,2836
20240723,132800,30316600500,30900,30950,30950,30900,3477
20240723,132700,30209014350,30950,30900,30950,30900,673
20240723,132600,30188196850,30950,30950,30950,30900,1298
20240723,132500,30148080950,30950,30900,30950,30850,7671
20240723,132400,29911008950,30850,30900,30900,30850,841
20240723,132300,29885058000,30900,30900,30900,30850,1157
20240723,132200,29849307000,30850,30900,30900,30850,730
20240723,132100,29826780600,30900,30850,30900,30850,94
20240723,132000,29823878050,30900,30900,30900,30850,428
20240723,131900,29810672750,30900,30900,30900,30850,232
20240723,131800,29803504700,30900,30900,30900,30850,2527
20240723,131700,29725521350,30900,30900,30900,30850,4544
20240723,131600,29585322400,30900,30900,30900,30850,1198
20240723,131500,29548304250,30850,30900,30950,30850,5977
20240723,131400,29363613250,30950,30950,30950,30900,1134
20240723,131300,29328564500,30950,30950,30950,30950,51
20240723,131200,29326986050,30900,30900,30950,30850,9940
20240723,131100,29019830950,30900,30900,30900,30850,826
20240723,131000,28994315750,30900,30900,30950,30850,3210
20240723,130900,28895123700,30950,30950,30950,30900,721
20240723,130800,28872836850,30950,30850,30950,30850,3267
20240723,130700,28771882100,30850,30900,30900,30850,906
20240723,130600,28743889500,30900,30900,30950,30900,2945
20240723,130500,28652888400,30900,30950,30950,30900,1751
20240723,130400,28598776150,30950,30950,30950,30900,8558
20240723,130300,28334056250,30950,31000,31000,30950,1923
20240723,130200,28274536250,30950,31000,31000,30950,2363
20240723,130100,28201395850,30950,31000,31000,30950,2499
20240723,130000,28123982250,31000,30950,31000,30950,696
20240723,125900,28102412750,30950,31000,31000,30950,1600
20240723,125800,28052879500,30950,30950,31000,30950,775
20240723,125700,28028855300,31000,30950,31000,30950,457
20240723,125600,28014697250,30950,30950,31000,30950,1266
20240723,125500,27975513750,30950,30950,31000,30950,1254
20240723,125400,27936699350,31000,30950,31000,30950,1945
20240723,125300,27876428600,31000,30950,31000,30950,6798
20240723,125200,27666030450,30950,30900,31000,30900,8843
20240723,125100,27392342550,30900,30900,30950,30900,2984
20240723,125000,27300136450,30950,30950,30950,30900,1184
20240723,124900,27263549700,30950,30950,30950,30900,1120
20240723,124800,27228931000,30950,30950,30950,30950,308
20240723,124700,27219398400,30950,30950,30950,30900,27919
20240723,124600,26355318000,31000,31000,31000,30950,1765
20240723,124500,26300651000,31000,31000,31000,30950,937
20240723,124400,26271640900,31000,30950,31000,30950,4250
20240723,124300,26139898950,31000,30950,31000,30950,1554
20240723,124200,26091778100,31000,30950,31000,30950,1344
20240723,124100,26050140450,31000,30950,31000,30950,604
20240723,124000,26031431100,30950,31000,31000,30950,4313
20240723,123900,25897732150,31000,30950,31000,30950,2164
20240723,123800,25830694450,31000,30950,31000,30950,1047
20240723,123700,25798265150,30950,30950,31000,30950,1711
20240723,123600,25745251100,31000,30950,31000,30950,813
20240723,123500,25720078800,30950,31000,31000,30950,1359
20240723,123400,25677951300,31000,31000,31000,30950,294
20240723,123300,25668842100,31000,30950,31000,30900,2134
20240723,123200,25602792600,30950,30950,30950,30900,3799
20240723,123100,25485225850,30950,30950,31000,30950,1020
20240723,123000,25453655150,30950,31000,31000,30950,2909
20240723,122900,25363614200,31000,30950,31000,30950,4010
20240723,122800,25239456100,30950,30950,31000,30950,41023
20240723,122700,23968969850,30900,30900,30950,30850,32872
20240723,122600,22953261650,30850,30900,30900,30850,2377
20240723,122500,22879812450,30900,30850,30900,30850,2001
20240723,122400,22818061450,30850,30850,30900,30850,1046
20240723,122300,22785785200,30850,30850,30900,30850,2706
20240723,122200,22702303100,30900,30900,30900,30850,562
20240723,122100,22684945350,30900,30900,30900,30850,1218
20240723,122000,22647310700,30850,30900,30900,30850,503
20240723,121900,22631774750,30850,30850,30900,30850,1883
20240723,121800,22573669850,30900,30850,30900,30850,5013
20240723,121700,22418992000,30850,30850,30850,30800,1587
20240723,121600,22370034050,30850,30800,30850,30800,702
20240723,121500,22348384700,30850,30850,30850,30800,36
20240723,121400,22347274400,30800,30850,30850,30800,295
20240723,121300,22338187900,30800,30850,30850,30800,4107
20240723,121200,22211681350,30850,30850,30850,30850,415
20240723,121100,22198878600,30850,30800,30850,30800,302
20240723,121000,22189569650,30800,30800,30800,30800,3181
20240723,120900,22091594850,30800,30800,30850,30800,2127
20240723,120800,22026078700,30800,30850,30850,30800,596
20240723,120700,22007710100,30850,30850,30850,30800,1100
20240723,120600,21973780300,30850,30800,30850,30800,1265
20240723,120500,21934765150,30850,30850,30850,30800,634
20240723,120400,21915215050,30850,30850,30850,30800,2516
20240723,120300,21837614750,30850,30850,30850,30800,532
20240723,120200,21821208550,30850,30850,30850,30800,868
20240723,120100,21794461700,30800,30850,30850,30800,556
20240723,120000,21777328050,30800,30850,30850,30800,393
20240723,115900,21765207150,30800,30850,30850,30800,298
20240723,115800,21756014250,30850,30800,30850,30800,1513
20240723,115700,21709395000,30850,30850,30850,30800,706
20240723,115600,21687620600,30850,30850,30850,30850,141
20240723,115500,21683270750,30850,30900,30900,30850,4296
20240723,115400,21550735050,30900,30850,30900,30850,1217
20240723,115300,21513186400,30900,30850,30900,30850,3181
20240723,115200,21415052000,30900,30900,30900,30850,1888
20240723,115100,21356712850,30950,30900,30950,30900,2733
20240723,115000,21272255200,30950,30900,30950,30900,5267
20240723,114900,21109504100,30900,30950,30950,30900,1193
20240723,114800,21072634650,30950,30900,30950,30900,3734
20240723,114700,20957115100,30900,30950,30950,30900,332
20240723,114600,20946841100,30950,30900,30950,30900,1043
20240723,114500,20914564800,30900,30900,30950,30900,1259
20240723,114400,20875645400,30900,30950,30950,30900,1120
20240723,114300,20841013550,30900,30950,30950,30900,1521
20240723,114200,20793953650,30950,30950,30950,30900,1969
20240723,114100,20733022250,30950,30950,30950,30900,4761
20240723,114000,20585670100,30950,30900,30950,30900,1542
20240723,113900,20537970000,30950,30900,30950,30900,6553
20240723,113800,20335471400,30900,30900,30900,30850,435
20240723,113700,20322033400,30900,30900,30900,30850,1928
20240723,113600,20262466200,30900,30900,30900,30850,3709
20240723,113500,20147867250,30900,30900,30900,30850,4415
20240723,113400,20011451300,30900,30850,30900,30850,1101
20240723,113300,19977438200,30850,30900,30900,30850,1348
20240723,113200,19935813100,30900,30900,30900,30850,831
20240723,113100,19910138350,30900,30900,30900,30850,1669
20240723,113000,19858577250,30900,30850,30900,30800,17726
20240723,112900,19311591300,30850,30800,30850,30750,8257
20240723,112800,19057256900,30800,30800,30800,30750,309
20240723,112700,19047740900,30800,30800,30800,30750,522
20240723,112600,19031668950,30800,30800,30800,30750,217
20240723,112500,19024985700,30750,30800,30800,30750,752
20240723,112400,19001851700,30750,30800,30800,30750,645
20240723,112300,18982004000,30750,30800,30800,30750,382
20240723,112200,18970242700,30750,30800,30800,30750,2060
20240723,112100,18906849500,30800,30800,30800,30750,610
20240723,112000,18888061750,30800,30800,30800,30750,1327
20240723,111900,18847192100,30800,30800,30800,30750,767
20240723,111800,18823584950,30750,30800,30800,30750,516
20240723,111700,18807695700,30800,30800,30800,30750,579
20240723,111600,18789868100,30750,30800,30800,30750,1198
20240723,111500,18752971050,30800,30800,30850,30800,10963
20240723,111400,18415310200,30800,30850,30850,30800,1468
20240723,111300,18370059900,30850,30850,30850,30800,1032
20240723,111200,18338223900,30850,30750,30850,30700,19241
20240723,111100,17745882850,30750,30700,30750,30700,2560
20240723,111000,17667164350,30700,30700,30750,30700,621
20240723,110900,17648074000,30750,30700,30750,30700,326
20240723,110800,17638053450,30750,30750,30750,30700,312
20240723,110700,17628461050,30750,30700,30750,30700,446
20240723,110600,17614761200,30750,30750,30800,30750,8188
20240723,110500,17362805150,30750,30750,30800,30750,2951
20240723,110400,17272056650,30800,30750,30800,30750,2916
20240723,110300,17182379850,30750,30750,30800,30750,2059
20240723,110200,17119018750,30800,30750,30800,30750,1168
20240723,110100,17083058350,30800,30750,30800,30750,1422
20240723,110000,17039328550,30750,30800,30800,30750,489
20240723,105900,17024271400,30750,30800,30800,30750,3195
20240723,105800,16925973400,30750,30800,30800,30750,2640
20240723,105700,16844702400,30800,30750,30800,30750,3010
20240723,105600,16752129850,30750,30750,30800,30750,983
20240723,105500,16721888650,30800,30750,30800,30750,1894
20240723,105400,16663573500,30750,30750,30800,30700,9068
20240723,105300,16384757400,30750,30750,30750,30700,726
20240723,105200,16362438700,30750,30750,30750,30700,532
20240723,105100,16346087250,30750,30750,30800,30750,4779
20240723,105000,16199132800,30800,30750,30800,30750,2200
20240723,104900,16131447350,30750,30800,30800,30750,513
20240723,104800,16115648100,30750,30800,30800,30750,1913
20240723,104700,16056810250,30800,30750,30800,30750,2477
20240723,104600,15980535100,30750,30800,30800,30700,2736
20240723,104500,15896380500,30800,30750,30800,30750,2192
20240723,104400,15828893300,30750,30750,30750,30700,6052
20240723,104300,15642794350,30750,30750,30800,30750,1081
20240723,104200,15609528450,30750,30800,30850,30750,2041
20240723,104100,15546667550,30800,30850,30850,30750,6978
20240723,104000,15331670450,30850,30800,30900,30800,13284
20240723,103900,14921835350,30800,30800,30850,30750,5073
20240723,103800,14765576100,30800,30800,30800,30750,4900
20240723,103700,14614670500,30800,30800,30800,30750,2705
20240723,103600,14531382500,30800,30750,30800,30750,3974
20240723,103500,14409058600,30750,30800,30800,30750,6963
20240723,103400,14194854350,30750,30750,30800,30750,1550
20240723,103300,14147145600,30750,30750,30800,30750,4262
20240723,103200,14016014700,30800,30800,30800,30700,2935
20240723,103100,13925755650,30800,30750,30800,30750,1825
20240723,103000,13869629200,30750,30750,30800,30750,2485
20240723,102900,13793198750,30750,30750,30800,30700,7314
20240723,102800,13568296300,30750,30700,30750,30700,5545
20240723,102700,13398044400,30700,30700,30700,30650,2107
20240723,102600,13333370650,30700,30700,30700,30650,771
20240723,102500,13309702600,30650,30750,30750,30650,6388
20240723,102400,13113572150,30750,30700,30750,30650,3678
20240723,102300,13000649000,30700,30700,30750,30650,3202
20240723,102200,12902294650,30700,30700,30750,30700,2308
20240723,102100,12831418450,30700,30700,30750,30700,3163
20240723,102000,12734300050,30700,30700,30750,30700,8708
20240723,101900,12466954800,30700,30700,30700,30650,1922
20240723,101800,12407954000,30700,30750,30750,30650,2408
20240723,101700,12334024000,30700,30700,30750,30650,6310
20240723,101600,12140286450,30700,30600,30700,30600,8369
20240723,101500,11883724200,30600,30600,30650,30600,9002
20240723,101400,11608244400,30550,30600,30600,30550,1219
20240723,101300,11570990950,30600,30550,30600,30550,1273
20240723,101200,11532045050,30550,30550,30600,30550,373
20240723,101100,11520645650,30550,30600,30600,30550,226
20240723,101000,11513736400,30550,30600,30600,30500,4263
20240723,100900,11383450450,30550,30600,30600,30550,1773
20240723,100800,11329210800,30550,30550,30600,30500,1508
20240723,100700,11283142700,30600,30600,30600,30550,3763
20240723,100600,11168174750,30550,30550,30600,30550,7760
20240723,100500,10931106400,30550,30550,30550,30500,363
20240723,100400,10920017850,30550,30500,30550,30500,611
20240723,100300,10901381600,30500,30550,30550,30500,397
20240723,100200,10889258500,30500,30500,30550,30500,2212
20240723,100100,10821785650,30550,30550,30550,30500,2148
20240723,100000,10756190100,30600,30500,30600,30500,8412
20240723,095900,10499210150,30500,30450,30500,30450,6990
20240723,095800,10286018200,30450,30500,30500,30450,733
20240723,095700,10263680450,30500,30500,30550,30450,6409
20240723,095600,10068170100,30500,30500,30500,30450,1340
20240723,095500,10027359200,30450,30500,30550,30450,3094
20240723,095400,9933009850,30500,30500,30550,30500,5809
20240723,095300,9755833750,30550,30550,30550,30500,832
20240723,095200,9730436000,30550,30600,30600,30500,1775
20240723,095100,9676210650,30600,30600,30600,30550,749
20240723,095000,9653322750,30550,30500,30600,30500,3274
20240723,094900,9553318900,30550,30500,30550,30500,4664
20240723,094800,9410886500,30550,30500,30550,30500,252
20240723,094700,9403197350,30550,30450,30550,30450,3281
20240723,094600,9303141300,30450,30450,30500,30450,1808
20240723,094500,9248085650,30450,30450,30500,30450,13105
20240723,094400,8848881000,30500,30550,30550,30450,14273
20240723,094300,8413542050,30550,30550,30550,30500,829
20240723,094200,8388229100,30500,30550,30550,30500,1570
20240723,094100,8340320250,30550,30600,30600,30550,7595
20240723,094000,8108245350,30600,30550,30600,30550,2564
20240723,093900,8029789850,30600,30600,30600,30550,351
20240723,093800,8019057250,30600,30600,30600,30550,2358
20240723,093700,7946905100,30600,30600,30600,30550,4494
20240723,093600,7809397600,30550,30550,30650,30550,4980
20240723,093500,7657025300,30600,30600,30600,30600,3364
20240723,093400,7554086900,30600,30550,30650,30500,7404
20240723,093300,7327587000,30550,30550,30550,30500,673
20240723,093200,7307032250,30550,30600,30650,30550,24944
20240723,093100,6543677200,30550,30650,30650,30550,12022
20240723,093000,6176239000,30650,30650,30650,30600,1828
20240723,092900,6120275650,30600,30650,30650,30600,3456
20240723,092800,6014508300,30650,30600,30650,30600,5544
20240723,092700,5844733600,30600,30600,30650,30600,1103
20240723,092600,5810950750,30650,30650,30650,30600,1709
20240723,092500,5758642850,30650,30650,30650,30600,6977
20240723,092400,5545141500,30650,30650,30650,30600,1594
20240723,092300,5496349800,30650,30600,30650,30600,3279
20240723,092200,5395996650,30600,30700,30700,30600,6040
20240723,092100,5210848450,30700,30700,30700,30650,3257
20240723,092000,5110877000,30700,30700,30700,30650,2376
20240723,091900,5037952100,30700,30800,30850,30650,7954
20240723,091800,4793370250,30850,30850,30900,30800,6567
20240723,091700,4590783100,30850,30900,30950,30800,4381
20240723,091600,4455524050,30900,31000,31000,30850,3308
20240723,091500,4353207700,31000,30800,31000,30750,24554
20240723,091400,3595152500,30750,30900,30950,30750,7777
20240723,091300,3355273150,30900,30750,30950,30700,16156
20240723,091200,2857056350,30750,30800,30800,30750,5035
20240723,091100,2702087650,30800,30750,30850,30700,5232
20240723,091000,2541024650,30750,30800,30800,30700,7104
20240723,090900,2322414650,30800,30800,30850,30750,8054
20240723,090800,2074301900,30800,30650,30800,30600,11866
20240723,090700,1709466950,30650,30700,30800,30650,5855
20240723,090600,1529572650,30700,30550,30750,30500,8676
20240723,090500,1263674900,30600,30550,30700,30500,6112
20240723,090400,1076640900,30550,30500,30550,30450,2213
20240723,090300,1009140850,30500,30700,30750,30450,5215
20240723,090200,849790450,30700,30400,30800,30400,5767
20240723,090100,673205200,30450,30450,30500,30400,9619
20240723,090000,380582900,30450,30650,30650,30450,12440