stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192400,25147600050,31500,31500,31500,31500,19582
20240812,192300,25147600050,31500,31500,31500,31500,0
20240812,192200,25147600050,31500,31500,31500,31500,0
20240812,192100,25147600050,31500,31500,31500,31500,0
20240812,192000,25147600050,31500,31500,31500,31500,0
20240812,191900,25147600050,31500,31500,31500,31500,0
20240812,191800,25147600050,31500,31500,31500,31500,0
20240812,191700,25147600050,31500,31500,31500,31500,0
20240812,191600,25147600050,31500,31500,31500,31500,0
20240812,191500,25147600050,31500,31500,31500,31500,0
20240812,191400,25147600050,31500,31500,31500,31500,0
20240812,191300,25147600050,31500,31500,31500,31500,0
20240812,191200,25147600050,31500,31500,31500,31500,0
20240812,191100,25147600050,31500,31500,31500,31500,0
20240812,191000,25147600050,31500,31500,31500,31500,0
20240812,190900,25147600050,31500,31500,31500,31500,0
20240812,190800,25147600050,31500,31500,31500,31500,0
20240812,190700,25147600050,31500,31500,31500,31500,0
20240812,190600,25147600050,31500,31500,31500,31500,0
20240812,190500,25147600050,31500,31500,31500,31500,0
20240812,190400,25147600050,31500,31500,31500,31500,0
20240812,190300,25147600050,31500,31500,31500,31500,0
20240812,190200,25147600050,31500,31500,31500,31500,0
20240812,190100,25147600050,31500,31500,31500,31500,0
20240812,190000,25147600050,31500,31500,31500,31500,0
20240812,185900,25147600050,31500,31500,31500,31500,0
20240812,185800,25147600050,31500,31500,31500,31500,0
20240812,185700,25147600050,31500,31500,31500,31500,0
20240812,185600,25147600050,31500,31500,31500,31500,0
20240812,185500,25147600050,31500,31500,31500,31500,0
20240812,185400,25147600050,31500,31500,31500,31500,19582
20240812,185300,25147600050,31500,31500,31500,31500,0
20240812,185200,25147600050,31500,31500,31500,31500,0
20240812,185100,25147600050,31500,31500,31500,31500,0
20240812,185000,25147600050,31500,31500,31500,31500,0
20240812,184900,25147600050,31500,31500,31500,31500,0
20240812,184800,25147600050,31500,31500,31500,31500,0
20240812,184700,25147600050,31500,31500,31500,31500,0
20240812,184600,25147600050,31500,31500,31500,31500,0
20240812,184500,25147600050,31500,31500,31500,31500,0
20240812,184400,25147600050,31500,31500,31500,31500,0
20240812,184300,25147600050,31500,31500,31500,31500,0
20240812,184200,25147600050,31500,31500,31500,31500,0
20240812,184100,25147600050,31500,31500,31500,31500,0
20240812,184000,25147600050,31500,31500,31500,31500,0
20240812,183900,25147600050,31500,31500,31500,31500,0
20240812,183800,25147600050,31500,31500,31500,31500,0
20240812,183700,25147600050,31500,31500,31500,31500,0
20240812,183600,25147600050,31500,31500,31500,31500,0
20240812,183500,25147600050,31500,31500,31500,31500,0
20240812,183400,25147600050,31500,31500,31500,31500,0
20240812,183300,25147600050,31500,31500,31500,31500,0
20240812,183200,25147600050,31500,31500,31500,31500,0
20240812,183100,25147600050,31500,31500,31500,31500,0
20240812,183000,25147600050,31500,31500,31500,31500,0
20240812,182900,25147600050,31500,31500,31500,31500,0
20240812,182800,25147600050,31500,31500,31500,31500,0
20240812,182700,25147600050,31500,31500,31500,31500,0
20240812,182600,25147600050,31500,31500,31500,31500,0
20240812,182500,25147600050,31500,31500,31500,31500,0
20240812,182400,25147600050,31500,31500,31500,31500,19582
20240812,182300,25147600050,31500,31500,31500,31500,0
20240812,182200,25147600050,31500,31500,31500,31500,0
20240812,182100,25147600050,31500,31500,31500,31500,0
20240812,182000,25147600050,31500,31500,31500,31500,0
20240812,181900,25147600050,31500,31500,31500,31500,0
20240812,181800,25147600050,31500,31500,31500,31500,0
20240812,181700,25147600050,31500,31500,31500,31500,0
20240812,181600,25147600050,31500,31500,31500,31500,0
20240812,181500,25147600050,31500,31500,31500,31500,0
20240812,181400,25147600050,31500,31500,31500,31500,0
20240812,181300,25147600050,31500,31500,31500,31500,0
20240812,181200,25147600050,31500,31500,31500,31500,0
20240812,181100,25147600050,31500,31500,31500,31500,0
20240812,181000,25147600050,31500,31500,31500,31500,0
20240812,180900,25147600050,31500,31500,31500,31500,0
20240812,180800,25147600050,31500,31500,31500,31500,0
20240812,180700,25147600050,31500,31500,31500,31500,0
20240812,180600,25147600050,31500,31500,31500,31500,0
20240812,180500,25147600050,31500,31500,31500,31500,0
20240812,180400,25147600050,31500,31500,31500,31500,0
20240812,180300,25147600050,31500,31500,31500,31500,0
20240812,180200,25147600050,31500,31500,31500,31500,0
20240812,180100,25147600050,31500,31500,31500,31500,0
20240812,180000,25147600050,31500,31500,31500,31500,0
20240812,175900,25147600050,31500,31500,31500,31500,0
20240812,175800,25147600050,31500,31500,31500,31500,0
20240812,175700,25147600050,31500,31500,31500,31500,0
20240812,175600,25147600050,31500,31500,31500,31500,0
20240812,175500,25147600050,31500,31500,31500,31500,0
20240812,175400,25147600050,31500,31500,31500,31500,19582
20240812,175300,25147600050,31500,31500,31500,31500,0
20240812,175200,25147600050,31500,31500,31500,31500,0
20240812,175100,25147600050,31500,31500,31500,31500,0
20240812,175000,25147600050,31500,31500,31500,31500,0
20240812,174900,25147600050,31500,31500,31500,31500,0
20240812,174800,25147600050,31500,31500,31500,31500,0
20240812,174700,25147600050,31500,31500,31500,31500,0
20240812,174600,25147600050,31500,31500,31500,31500,0
20240812,174500,25147600050,31500,31500,31500,31500,0
20240812,174400,25147600050,31500,31500,31500,31500,0
20240812,174300,25147600050,31500,31500,31500,31500,0
20240812,174200,25147600050,31500,31500,31500,31500,0
20240812,174100,25147600050,31500,31500,31500,31500,0
20240812,174000,25147600050,31500,31500,31500,31500,0
20240812,173900,25147600050,31500,31500,31500,31500,0
20240812,173800,25147600050,31500,31500,31500,31500,0
20240812,173700,25147600050,31500,31500,31500,31500,0
20240812,173600,25147600050,31500,31500,31500,31500,0
20240812,173500,25147600050,31500,31500,31500,31500,0
20240812,173400,25147600050,31500,31500,31500,31500,0
20240812,173300,25147600050,31500,31500,31500,31500,0
20240812,173200,25147600050,31500,31500,31500,31500,0
20240812,173100,25147600050,31500,31500,31500,31500,0
20240812,173000,25147600050,31500,31500,31500,31500,0
20240812,172900,25147600050,31500,31500,31500,31500,0
20240812,172800,25147600050,31500,31500,31500,31500,0
20240812,172700,25147600050,31500,31500,31500,31500,0
20240812,172600,25147600050,31500,31500,31500,31500,0
20240812,172500,25147600050,31500,31500,31500,31500,0
20240812,172400,25147600050,31500,31500,31500,31500,19582
20240812,172300,25147600050,31500,31500,31500,31500,0
20240812,172200,25147600050,31500,31500,31500,31500,0
20240812,172100,25147600050,31500,31500,31500,31500,0
20240812,172000,25147600050,31500,31500,31500,31500,0
20240812,171900,25147600050,31500,31500,31500,31500,0
20240812,171800,25147600050,31500,31500,31500,31500,0
20240812,171700,25147600050,31500,31500,31500,31500,0
20240812,171600,25147600050,31500,31500,31500,31500,0
20240812,171500,25147600050,31500,31500,31500,31500,0
20240812,171400,25147600050,31500,31500,31500,31500,0
20240812,171300,25147600050,31500,31500,31500,31500,0
20240812,171200,25147600050,31500,31500,31500,31500,0
20240812,171100,25147600050,31500,31500,31500,31500,0
20240812,171000,25147600050,31500,31500,31500,31500,0
20240812,170900,25147600050,31500,31500,31500,31500,0
20240812,170800,25147600050,31500,31500,31500,31500,0
20240812,170700,25147600050,31500,31500,31500,31500,0
20240812,170600,25147600050,31500,31500,31500,31500,0
20240812,170500,25147600050,31500,31500,31500,31500,0
20240812,170400,25147600050,31500,31500,31500,31500,0
20240812,170300,25147600050,31500,31500,31500,31500,0
20240812,170200,25147600050,31500,31500,31500,31500,0
20240812,170100,25147600050,31500,31500,31500,31500,0
20240812,170000,25147600050,31500,31500,31500,31500,0
20240812,165900,25147600050,31500,31500,31500,31500,0
20240812,165800,25147600050,31500,31500,31500,31500,0
20240812,165700,25147600050,31500,31500,31500,31500,0
20240812,165600,25147600050,31500,31500,31500,31500,0
20240812,165500,25147600050,31500,31500,31500,31500,0
20240812,165400,25147600050,31500,31500,31500,31500,19582
20240812,165300,25147600050,31500,31500,31500,31500,0
20240812,165200,25147600050,31500,31500,31500,31500,0
20240812,165100,25147600050,31500,31500,31500,31500,0
20240812,165000,25147600050,31500,31500,31500,31500,0
20240812,164900,25147600050,31500,31500,31500,31500,0
20240812,164800,25147600050,31500,31500,31500,31500,0
20240812,164700,25147600050,31500,31500,31500,31500,0
20240812,164600,25147600050,31500,31500,31500,31500,0
20240812,164500,25147600050,31500,31500,31500,31500,0
20240812,164400,25147600050,31500,31500,31500,31500,0
20240812,164300,25147600050,31500,31500,31500,31500,0
20240812,164200,25147600050,31500,31500,31500,31500,0
20240812,164100,25147600050,31500,31500,31500,31500,0
20240812,164000,25147600050,31500,31500,31500,31500,0
20240812,163900,25147600050,31500,31500,31500,31500,0
20240812,163800,25147600050,31500,31500,31500,31500,0
20240812,163700,25147600050,31500,31500,31500,31500,0
20240812,163600,25147600050,31500,31500,31500,31500,0
20240812,163500,25147600050,31500,31500,31500,31500,0
20240812,163400,25147600050,31500,31500,31500,31500,0
20240812,163300,25147600050,31500,31500,31500,31500,0
20240812,163200,25147600050,31500,31500,31500,31500,0
20240812,163100,25147600050,31500,31500,31500,31500,0
20240812,163000,25147600050,31500,31500,31500,31500,0
20240812,162900,25147600050,31500,31500,31500,31500,0
20240812,162800,25147600050,31500,31500,31500,31500,0
20240812,162700,25147600050,31500,31500,31500,31500,0
20240812,162600,25147600050,31500,31500,31500,31500,0
20240812,162500,25147600050,31500,31500,31500,31500,0
20240812,162400,25147600050,31500,31500,31500,31500,19582
20240812,162300,25147600050,31500,31500,31500,31500,0
20240812,162200,25147600050,31500,31500,31500,31500,0
20240812,162100,25147600050,31500,31500,31500,31500,0
20240812,162000,25147600050,31500,31500,31500,31500,0
20240812,161900,25147600050,31500,31500,31500,31500,0
20240812,161800,25147600050,31500,31500,31500,31500,0
20240812,161700,25147600050,31500,31500,31500,31500,0
20240812,161600,25147600050,31500,31500,31500,31500,0
20240812,161500,25147600050,31500,31500,31500,31500,0
20240812,161400,25147600050,31500,31500,31500,31500,0
20240812,161300,25147600050,31500,31500,31500,31500,0
20240812,161200,25147600050,31500,31500,31500,31500,0
20240812,161100,25147600050,31500,31500,31500,31500,0
20240812,161000,25147600050,31500,31500,31500,31500,0
20240812,160900,25147600050,31500,31500,31500,31500,0
20240812,160800,25147600050,31500,31500,31500,31500,0
20240812,160700,25147600050,31500,31500,31500,31500,0
20240812,160600,25147600050,31500,31500,31500,31500,0
20240812,160500,25147600050,31500,31500,31500,31500,0
20240812,160400,25147600050,31500,31500,31500,31500,0
20240812,160300,25147600050,31500,31500,31500,31500,0
20240812,160200,25147600050,31500,31500,31500,31500,0
20240812,160100,25147600050,31500,31500,31500,31500,0
20240812,160000,25147600050,31500,31500,31500,31500,0
20240812,155900,25147600050,31500,31500,31500,31500,0
20240812,155800,25147600050,31500,31500,31500,31500,0
20240812,155700,25147600050,31500,31500,31500,31500,0
20240812,155600,25147600050,31500,31500,31500,31500,0
20240812,155500,25147600050,31500,31500,31500,31500,0
20240812,155400,25147600050,31500,31500,31500,31500,19582
20240812,155300,25147600050,31500,31500,31500,31500,0
20240812,155200,25147600050,31500,31500,31500,31500,0
20240812,155100,25147600050,31500,31500,31500,31500,0
20240812,155000,25147600050,31500,31500,31500,31500,0
20240812,154900,25147600050,31500,31500,31500,31500,0
20240812,154800,25147600050,31500,31500,31500,31500,0
20240812,154700,25147600050,31500,31500,31500,31500,0
20240812,154600,25147600050,31500,31500,31500,31500,0
20240812,154500,25147600050,31500,31500,31500,31500,0
20240812,154400,25147600050,31500,31500,31500,31500,0
20240812,154300,25147600050,31500,31500,31500,31500,0
20240812,154200,25147600050,31500,31500,31500,31500,0
20240812,154100,25147600050,31500,31500,31500,31500,0
20240812,154000,25147600050,31500,31500,31500,31500,0
20240812,153900,25147600050,31500,31500,31500,31500,0
20240812,153800,25147600050,31500,31500,31500,31500,0
20240812,153700,25147600050,31500,31500,31500,31500,0
20240812,153600,25147600050,31500,31500,31500,31500,0
20240812,153500,25147600050,31500,31500,31500,31500,0
20240812,153400,25147600050,31500,31500,31500,31500,0
20240812,153300,25147600050,31500,31500,31500,31500,0
20240812,153200,25147600050,31500,31500,31500,31500,0
20240812,153100,25147600050,31500,31500,31500,31500,0
20240812,153000,25147600050,31500,31500,31500,31500,19582
20240812,152900,24530767050,31450,31450,31450,31450,0
20240812,152800,24530767050,31450,31450,31450,31450,0
20240812,152700,24530767050,31450,31450,31450,31450,0
20240812,152600,24530767050,31450,31450,31450,31450,0
20240812,152500,24530767050,31450,31450,31450,31450,0
20240812,152400,24530767050,31450,31450,31450,31450,0
20240812,152300,24530767050,31450,31450,31450,31450,0
20240812,152200,24530767050,31450,31450,31450,31450,0
20240812,152100,24530767050,31450,31450,31450,31450,0
20240812,152000,24530767050,31450,31450,31450,31450,0
20240812,151900,24530767050,31450,31500,31500,31450,903
20240812,151800,24502350500,31450,31450,31550,31450,3152
20240812,151700,24403079850,31500,31450,31550,31450,16629
20240812,151600,23879264550,31450,31500,31500,31450,1041
20240812,151500,23846497900,31450,31500,31500,31450,1982
20240812,151400,23784125000,31450,31500,31500,31450,1059
20240812,151300,23750793200,31500,31450,31500,31450,868
20240812,151200,23723469650,31500,31450,31500,31450,3040
20240812,151100,23627715200,31500,31500,31500,31450,298
20240812,151000,23618340100,31450,31450,31500,31450,1066
20240812,150900,23584783300,31450,31500,31500,31450,573
20240812,150800,23566752200,31450,31500,31500,31450,1413
20240812,150700,23522293200,31450,31500,31500,31450,1732
20240812,150600,23467779500,31450,31500,31500,31450,380
20240812,150500,23455823950,31450,31500,31500,31450,366
20240812,150400,23444308900,31450,31500,31500,31450,3150
20240812,150300,23345144600,31500,31500,31500,31450,297
20240812,150200,23335794800,31500,31450,31500,31450,801
20240812,150100,23310599150,31500,31500,31500,31450,1625
20240812,150000,23259463200,31500,31450,31500,31400,1863
20240812,145900,23200863500,31400,31450,31450,31400,604
20240812,145800,23181869600,31450,31500,31500,31450,2246
20240812,145700,23111189500,31500,31450,31500,31450,1840
20240812,145600,23053300750,31450,31450,31450,31400,1102
20240812,145500,23018644000,31450,31450,31500,31400,2322
20240812,145400,22945634450,31500,31450,31500,31450,815
20240812,145300,22919989000,31450,31450,31450,31400,1712
20240812,145200,22866170250,31450,31450,31450,31400,1408
20240812,145100,22821931850,31400,31450,31450,31400,2297
20240812,145000,22749783400,31450,31450,31500,31400,1141
20240812,144900,22713897850,31500,31450,31500,31450,1112
20240812,144800,22678902900,31500,31450,31500,31450,573
20240812,144700,22660855500,31500,31500,31550,31450,2694
20240812,144600,22575992200,31550,31550,31550,31500,1155
20240812,144500,22539594750,31550,31550,31550,31500,2580
20240812,144400,22458316050,31550,31500,31550,31500,2109
20240812,144300,22391870850,31550,31550,31550,31500,822
20240812,144200,22365958950,31550,31550,31550,31500,478
20240812,144100,22350879250,31550,31500,31550,31450,975
20240812,144000,22320180000,31500,31550,31550,31450,3361
20240812,143900,22214307650,31550,31550,31550,31500,1557
20240812,143800,22165223700,31550,31550,31550,31500,347
20240812,143700,22154282550,31550,31500,31550,31450,3266
20240812,143600,22051401200,31500,31450,31500,31450,949
20240812,143500,22021520450,31500,31500,31500,31450,721
20240812,143400,21998817750,31500,31500,31500,31450,973
20240812,143300,21968170850,31450,31450,31500,31450,1992
20240812,143200,21905467950,31450,31500,31500,31450,1982
20240812,143100,21843109650,31500,31500,31500,31450,678
20240812,143000,21821755400,31500,31500,31500,31450,1119
20240812,142900,21786516450,31450,31500,31500,31450,572
20240812,142800,21768502800,31500,31500,31500,31450,3513
20240812,142700,21657983350,31500,31450,31500,31450,1441
20240812,142600,21612627550,31450,31450,31450,31400,678
20240812,142500,21591304850,31400,31450,31450,31400,1426
20240812,142400,21546474200,31450,31450,31450,31400,1377
20240812,142300,21503174800,31450,31450,31450,31400,852
20240812,142200,21476382900,31450,31500,31500,31400,1176
20240812,142100,21439386550,31500,31450,31500,31400,2897
20240812,142000,21348268000,31450,31400,31450,31350,5561
20240812,141900,21173643050,31400,31350,31400,31300,2405
20240812,141800,21098220350,31350,31350,31350,31300,1165
20240812,141700,21061704050,31350,31350,31350,31300,632
20240812,141600,21041892850,31350,31350,31350,31300,965
20240812,141500,21011654500,31300,31350,31350,31300,900
20240812,141400,20983443000,31350,31350,31350,31300,594
20240812,141300,20964829700,31350,31350,31350,31300,579
20240812,141200,20946682400,31350,31300,31350,31300,2653
20240812,141100,20863610450,31300,31300,31350,31250,1386
20240812,141000,20820227350,31300,31300,31300,31250,615
20240812,140900,20800996350,31300,31300,31350,31250,1040
20240812,140800,20768432300,31300,31300,31300,31250,834
20240812,140700,20742328300,31300,31300,31300,31250,344
20240812,140600,20731564550,31300,31250,31300,31250,955
20240812,140500,20701686500,31300,31250,31300,31250,735
20240812,140400,20678696350,31300,31350,31350,31250,1092
20240812,140300,20644512950,31300,31350,31350,31300,437
20240812,140200,20630825950,31300,31300,31350,31250,1087
20240812,140100,20596783500,31300,31300,31300,31250,1623
20240812,140000,20546044650,31300,31250,31300,31250,465
20240812,135900,20531503800,31300,31250,31300,31250,595
20240812,135800,20512884250,31250,31250,31300,31250,737
20240812,135700,20489842700,31250,31250,31300,31250,437
20240812,135600,20476182450,31300,31300,31300,31250,672
20240812,135500,20455163800,31300,31300,31300,31250,202
20240812,135400,20448845200,31300,31250,31300,31250,1155
20240812,135300,20412744300,31300,31300,31300,31250,943
20240812,135200,20383258900,31300,31300,31300,31250,206
20240812,135100,20376815200,31300,31250,31300,31250,403
20240812,135000,20364212850,31300,31300,31300,31250,1828
20240812,134900,20307001700,31300,31250,31300,31250,604
20240812,134800,20288108850,31300,31300,31300,31250,1400
20240812,134700,20244301050,31250,31300,31300,31250,1373
20240812,134600,20201363000,31300,31300,31300,31250,329
20240812,134500,20191074150,31300,31300,31300,31250,254
20240812,134400,20183129550,31250,31300,31300,31250,348
20240812,134300,20172241450,31300,31300,31300,31250,966
20240812,134200,20142022050,31300,31300,31300,31250,592
20240812,134100,20123514200,31300,31200,31300,31200,832
20240812,134000,20097500450,31200,31250,31250,31200,140
20240812,133900,20093129150,31250,31250,31300,31200,872
20240812,133800,20065884400,31200,31200,31250,31200,620
20240812,133700,20046519450,31250,31250,31250,31200,572
20240812,133600,20028670200,31250,31200,31250,31200,2642
20240812,133500,19946214850,31200,31250,31250,31200,2667
20240812,133400,19862986400,31250,31250,31250,31200,624
20240812,133300,19843510450,31250,31250,31250,31200,424
20240812,133200,19830276300,31250,31250,31250,31200,668
20240812,133100,19809404000,31200,31250,31250,31200,601
20240812,133000,19790648700,31250,31250,31250,31200,197
20240812,132900,19784497400,31250,31300,31300,31200,730
20240812,132800,19761680100,31250,31250,31250,31200,427
20240812,132700,19748341100,31250,31250,31300,31200,407
20240812,132600,19735623900,31200,31250,31300,31200,1508
20240812,132500,19688502800,31250,31250,31250,31200,1514
20240812,132400,19641205650,31250,31200,31250,31200,527
20240812,132300,19624738950,31250,31250,31250,31200,662
20240812,132200,19604078850,31250,31150,31250,31150,895
20240812,132100,19576145150,31150,31100,31200,31100,1993
20240812,132000,19514037400,31150,31150,31150,31100,305
20240812,131900,19504545600,31150,31150,31150,31100,1271
20240812,131800,19464988250,31100,31150,31200,31100,1727
20240812,131700,19411195100,31150,31200,31200,31150,532
20240812,131600,19394620200,31200,31200,31250,31150,1280
20240812,131500,19354673450,31200,31200,31250,31150,1407
20240812,131400,19310797400,31200,31150,31250,31150,339
20240812,131300,19300220700,31150,31200,31250,31150,1986
20240812,131200,19238233950,31150,31200,31200,31150,134
20240812,131100,19234055050,31200,31200,31200,31150,322
20240812,131000,19224015700,31200,31250,31250,31150,964
20240812,130900,19193927950,31250,31250,31250,31200,97
20240812,130800,19190898150,31250,31250,31250,31150,413
20240812,130700,19178013000,31200,31200,31250,31200,1466
20240812,130600,19132257400,31200,31200,31250,31200,2789
20240812,130500,19045228250,31250,31250,31250,31200,702
20240812,130400,19023296100,31250,31250,31250,31200,616
20240812,130300,19004059450,31250,31250,31250,31200,365
20240812,130200,18992659550,31250,31250,31250,31200,1335
20240812,130100,18950945400,31250,31250,31250,31200,549
20240812,130000,18933799900,31250,31250,31250,31200,270
20240812,125900,18925370800,31250,31300,31300,31200,1800
20240812,125800,18869127650,31250,31300,31300,31250,547
20240812,125700,18852019550,31250,31250,31300,31250,329
20240812,125600,18841733250,31300,31300,31300,31250,378
20240812,125500,18829908700,31300,31300,31300,31250,2601
20240812,125400,18748508350,31250,31250,31300,31250,382
20240812,125300,18736568800,31250,31300,31300,31250,585
20240812,125200,18718283350,31300,31250,31300,31200,378
20240812,125100,18706470300,31250,31250,31250,31200,1122
20240812,125000,18671420000,31200,31250,31250,31200,422
20240812,124900,18658248700,31200,31250,31250,31200,672
20240812,124800,18637272450,31250,31250,31250,31200,500
20240812,124700,18621658700,31250,31200,31250,31150,600
20240812,124600,18602940350,31200,31100,31200,31100,3405
20240812,124500,18496869300,31150,31150,31150,31100,692
20240812,124400,18475328100,31150,31100,31150,31100,257
20240812,124300,18467326500,31100,31100,31150,31100,139
20240812,124200,18463000500,31150,31150,31150,31100,1127
20240812,124100,18427924000,31100,31150,31150,31100,430
20240812,124000,18414541750,31150,31150,31150,31100,266
20240812,123900,18406260200,31150,31100,31150,31100,644
20240812,123800,18386215650,31150,31150,31150,31100,671
20240812,123700,18365329350,31100,31150,31150,31100,496
20240812,123600,18349884200,31100,31150,31150,31100,846
20240812,123500,18323537350,31100,31150,31150,31100,651
20240812,123400,18303288500,31150,31150,31150,31100,932
20240812,123300,18274289550,31150,31150,31150,31100,680
20240812,123200,18253123650,31150,31100,31150,31100,602
20240812,123100,18234390500,31150,31150,31150,31100,612
20240812,123000,18215350200,31150,31100,31150,31100,1417
20240812,122900,18171260450,31100,31100,31150,31100,522
20240812,122800,18155021100,31100,31150,31150,31100,429
20240812,122700,18141675650,31100,31150,31150,31100,1017
20240812,122600,18110008100,31150,31150,31150,31100,580
20240812,122500,18091960200,31150,31150,31150,31100,501
20240812,122400,18076371400,31100,31100,31100,31050,1334
20240812,122300,18034885750,31050,31200,31200,31050,14296
20240812,122200,17590157700,31200,31150,31200,31150,414
20240812,122100,17577254350,31200,31200,31200,31150,385
20240812,122000,17565244400,31150,31200,31200,31150,512
20240812,121900,17549290000,31200,31200,31200,31150,398
20240812,121800,17536876500,31200,31200,31200,31150,294
20240812,121700,17527713200,31200,31150,31200,31150,1947
20240812,121600,17467019350,31200,31150,31200,31150,1198
20240812,121500,17429694850,31200,31200,31200,31150,876
20240812,121400,17402403800,31150,31200,31200,31100,6412
20240812,121300,17202677400,31150,31200,31200,31150,332
20240812,121200,17192331100,31200,31200,31200,31150,684
20240812,121100,17171015400,31150,31150,31200,31150,1439
20240812,121000,17126169750,31200,31150,31200,31150,721
20240812,120900,17103701250,31150,31200,31200,31150,1407
20240812,120800,17059866600,31200,31200,31200,31150,616
20240812,120700,17040660500,31200,31150,31200,31150,264
20240812,120600,17032432450,31200,31150,31200,31150,440
20240812,120500,17018710800,31150,31200,31200,31150,623
20240812,120400,16999282000,31150,31150,31200,31150,487
20240812,120300,16984097600,31200,31200,31250,31150,726
20240812,120200,16961456650,31250,31150,31250,31150,1477
20240812,120100,16915374300,31200,31200,31200,31150,484
20240812,120000,16900274850,31200,31150,31200,31150,815
20240812,115900,16874852750,31200,31200,31200,31150,818
20240812,115800,16849336300,31150,31200,31200,31150,627
20240812,115700,16829792150,31200,31150,31200,31150,766
20240812,115600,16805902550,31150,31200,31200,31150,641
20240812,115500,16785917050,31200,31150,31200,31150,351
20240812,115400,16774977100,31150,31250,31250,31150,2629
20240812,115300,16692982850,31250,31200,31250,31200,788
20240812,115200,16668370500,31250,31300,31300,31200,748
20240812,115100,16644993200,31300,31300,31300,31250,326
20240812,115000,16634803350,31300,31300,31300,31250,854
20240812,114900,16608098300,31250,31250,31300,31250,320
20240812,114800,16598095450,31300,31250,31300,31200,218
20240812,114700,16591285550,31250,31250,31250,31200,629
20240812,114600,16571634900,31250,31300,31300,31200,1446
20240812,114500,16526461850,31300,31250,31300,31250,396
20240812,114400,16514076100,31300,31400,31400,31250,2556
20240812,114300,16434054650,31350,31400,31400,31350,724
20240812,114200,16411338900,31350,31350,31400,31350,882
20240812,114100,16383679350,31350,31350,31350,31300,363
20240812,114000,16372305850,31350,31350,31350,31300,1186
20240812,113900,16335141050,31350,31300,31350,31300,302
20240812,113800,16325675200,31300,31350,31350,31300,232
20240812,113700,16318407200,31350,31350,31350,31300,592
20240812,113600,16299859050,31300,31300,31350,31300,746
20240812,113500,16276483100,31300,31350,31350,31300,670
20240812,113400,16255501950,31300,31350,31350,31300,860
20240812,113300,16228568300,31350,31300,31350,31300,473
20240812,113200,16213757850,31300,31350,31350,31300,1569
20240812,113100,16164611300,31350,31350,31350,31300,441
20240812,113000,16150790600,31300,31300,31350,31300,1653
20240812,112900,16098978300,31350,31350,31350,31300,758
20240812,112800,16075219500,31350,31250,31350,31250,6201
20240812,112700,15881136400,31250,31300,31300,31250,1967
20240812,112600,15819658550,31250,31250,31300,31250,1551
20240812,112500,15771181900,31250,31250,31300,31250,1040
20240812,112400,15738657550,31300,31350,31400,31250,7179
20240812,112300,15513819250,31400,31350,31400,31350,548
20240812,112200,15496634450,31400,31400,31400,31350,939
20240812,112100,15467177700,31350,31350,31400,31350,1554
20240812,112000,15418447000,31400,31400,31400,31350,653
20240812,111900,15397949350,31350,31350,31400,31350,2449
20240812,111800,15321154950,31400,31400,31450,31350,3912
20240812,111700,15198315750,31400,31450,31450,31400,588
20240812,111600,15179837750,31400,31450,31450,31400,921
20240812,111500,15150902500,31450,31450,31500,31400,907
20240812,111400,15122389400,31500,31450,31500,31450,386
20240812,111300,15110241250,31450,31450,31500,31450,2879
20240812,111200,15019683000,31500,31500,31500,31450,405
20240812,111100,15006941150,31500,31500,31500,31450,353
20240812,111000,14995828850,31500,31500,31500,31450,364
20240812,110900,14984366450,31500,31450,31500,31450,2345
20240812,110800,14910560000,31500,31550,31550,31450,291
20240812,110700,14901393550,31500,31550,31550,31500,2152
20240812,110600,14833581950,31550,31550,31550,31500,620
20240812,110500,14814021550,31550,31550,31550,31500,292
20240812,110400,14804812300,31500,31550,31550,31500,2967
20240812,110300,14711244800,31550,31500,31550,31500,1002
20240812,110200,14679642200,31550,31500,31550,31500,5350
20240812,110100,14511097200,31550,31500,31550,31500,1174
20240812,110000,14474076250,31550,31550,31550,31500,671
20240812,105900,14452908300,31550,31550,31550,31500,1445
20240812,105800,14407328300,31550,31550,31600,31500,2115
20240812,105700,14340660800,31550,31550,31550,31500,1229
20240812,105600,14301889000,31550,31550,31550,31500,2232
20240812,105500,14231470000,31500,31500,31550,31500,2270
20240812,105400,14159941350,31550,31550,31550,31500,450
20240812,105300,14145745700,31550,31550,31550,31500,585
20240812,105200,14127292550,31550,31600,31600,31500,1495
20240812,105100,14080119500,31600,31550,31600,31550,2338
20240812,105000,14006334100,31550,31550,31550,31500,474
20240812,104900,13991384700,31550,31600,31600,31500,2489
20240812,104800,13912850900,31600,31550,31600,31550,1658
20240812,104700,13860521700,31550,31600,31600,31550,2951
20240812,104600,13767354300,31600,31600,31600,31550,1967
20240812,104500,13705210100,31600,31600,31600,31550,1119
20240812,104400,13669873900,31600,31650,31650,31550,2890
20240812,104300,13578569950,31650,31650,31650,31600,2398
20240812,104200,13502681050,31650,31650,31650,31600,5273
20240812,104100,13335797450,31650,31600,31650,31550,5702
20240812,104000,13155659800,31600,31600,31600,31550,286
20240812,103900,13146626200,31600,31600,31600,31500,4051
20240812,103800,13018817100,31550,31500,31600,31500,2202
20240812,103700,12949326700,31550,31500,31550,31500,473
20240812,103600,12934403600,31500,31600,31600,31500,3112
20240812,103500,12836262200,31600,31550,31600,31550,1550
20240812,103400,12787348250,31550,31550,31600,31500,1133
20240812,103300,12751601350,31600,31500,31600,31450,2501
20240812,103200,12672768550,31550,31550,31550,31500,2231
20240812,103100,12602446900,31550,31550,31550,31450,1396
20240812,103000,12558455950,31550,31450,31550,31450,1731
20240812,102900,12503931400,31500,31550,31550,31450,4682
20240812,102800,12356540650,31500,31500,31550,31450,4486
20240812,102700,12215240150,31500,31500,31500,31450,519
20240812,102600,12198900350,31500,31500,31500,31450,2206
20240812,102500,12129412100,31450,31500,31500,31450,731
20240812,102400,12106417300,31500,31500,31500,31450,700
20240812,102300,12084371500,31450,31500,31500,31450,624
20240812,102200,12064724400,31450,31500,31500,31450,3650
20240812,102100,11949776650,31500,31550,31550,31500,667
20240812,102000,11928752850,31550,31600,31600,31500,3337
20240812,101900,11823468200,31600,31600,31600,31550,693
20240812,101800,11801575250,31600,31600,31600,31550,2824
20240812,101700,11712454050,31600,31600,31600,31550,1822
20240812,101600,11654952500,31600,31650,31700,31600,5033
20240812,101500,11495699400,31700,31650,31700,31650,2235
20240812,101400,11424883900,31700,31700,31700,31650,3720
20240812,101300,11306969300,31700,31650,31700,31650,1070
20240812,101200,11273067150,31700,31600,31700,31600,8460
20240812,101100,11005295250,31600,31450,31600,31450,10633
20240812,101000,10670209550,31450,31450,31500,31400,10101
20240812,100900,10352826800,31450,31450,31450,31400,1048
20240812,100800,10319894600,31450,31450,31450,31400,314
20240812,100700,10310029550,31450,31450,31450,31350,370
20240812,100600,10298409900,31350,31400,31450,31350,3240
20240812,100500,10196696700,31350,31350,31400,31350,3523
20240812,100400,10086131450,31400,31350,31400,31350,365
20240812,100300,10074673400,31350,31400,31400,31350,3120
20240812,100200,9976807150,31400,31400,31400,31350,1820
20240812,100100,9919671850,31350,31250,31400,31250,8917
20240812,100000,9640264850,31300,31250,31300,31200,675
20240812,095900,9619174850,31250,31250,31250,31200,232
20240812,095800,9611929050,31250,31250,31300,31200,1331
20240812,095700,9570340000,31200,31250,31250,31200,378
20240812,095600,9558533450,31250,31350,31350,31200,4824
20240812,095500,9407624550,31350,31350,31350,31300,210
20240812,095400,9401043250,31350,31400,31400,31300,2037
20240812,095300,9337163650,31400,31400,31400,31350,5549
20240812,095200,9162944150,31400,31450,31450,31400,756
20240812,095100,9139171550,31400,31450,31450,31400,4532
20240812,095000,8996753050,31400,31400,31450,31350,2626
20240812,094900,8914286750,31350,31300,31400,31250,2644
20240812,094800,8831454950,31250,31350,31350,31250,1977
20240812,094700,8769567800,31350,31350,31350,31300,1316
20240812,094600,8728315300,31350,31350,31350,31300,2148
20240812,094500,8660978150,31300,31250,31350,31250,5970
20240812,094400,8474092800,31300,31150,31300,31100,8590
20240812,094300,8205842600,31150,31100,31200,31100,3824
20240812,094200,8086740850,31150,31150,31150,31100,743
20240812,094100,8063615000,31150,31050,31150,31050,3929
20240812,094000,7941380400,31100,31050,31100,31050,736
20240812,093900,7918504250,31100,31150,31150,31050,1943
20240812,093800,7858069450,31100,31150,31150,31100,657
20240812,093700,7837609250,31150,31150,31150,31100,918
20240812,093600,7809023750,31150,31050,31150,31050,2294
20240812,093500,7737694150,31100,30950,31100,30950,8614
20240812,093400,7470664650,31000,31000,31000,30950,1508
20240812,093300,7423941900,30950,31050,31050,30950,6838
20240812,093200,7211966700,31000,31000,31050,31000,4502
20240812,093100,7072400300,31050,31050,31050,31000,4024
20240812,093000,6947629600,31050,31150,31150,31050,1105
20240812,092900,6913291750,31150,31100,31150,31000,8947
20240812,092800,6635389450,31100,31100,31100,31000,4273
20240812,092700,6502769050,31050,31050,31100,31000,6188
20240812,092600,6310638450,31100,31050,31100,31050,1593
20240812,092500,6261113100,31100,31150,31150,31050,13727
20240812,092400,5833986100,31150,31150,31200,31150,2540
20240812,092300,5754861500,31150,31200,31200,31150,3508
20240812,092200,5645575300,31200,31150,31200,31100,3059
20240812,092100,5550293600,31150,31250,31250,31150,2597
20240812,092000,5469284050,31200,31250,31300,31200,5185
20240812,091900,5307253450,31250,31250,31300,31200,5365
20240812,091800,5139524100,31300,31150,31300,31100,7809
20240812,091700,4895828450,31150,31050,31150,31050,4576
20240812,091600,4753587250,31100,31100,31100,31000,4569
20240812,091500,4611876850,31050,31000,31050,31000,3133
20240812,091400,4514658000,31050,31000,31100,31000,3686
20240812,091300,4400261150,31050,31000,31050,31000,3952
20240812,091200,4277692400,31000,31050,31100,31000,6685
20240812,091100,4070308800,31000,31100,31150,31000,6254
20240812,091000,3876054000,31050,31150,31200,31000,18383
20240812,090900,3305374250,31150,31250,31250,31150,5778
20240812,090800,3125055000,31250,31250,31300,31150,5339
20240812,090700,2958454200,31200,31100,31250,31050,18703
20240812,090600,2376485400,31150,31150,31200,31100,6393
20240812,090500,2177369900,31200,31350,31350,31150,14398
20240812,090400,1727707450,31350,31300,31350,31300,1140
20240812,090300,1692004450,31300,31300,31400,31250,11640
20240812,090200,1327640250,31250,31400,31400,31200,6448
20240812,090100,1126079700,31300,31650,31700,31300,13766
20240812,090000,691793200,31650,31500,31750,31500,21662