stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,194200,42702314950,26650,26650,26650,26650,31921
20240510,194100,42702314950,26650,26650,26650,26650,0
20240510,194000,42702314950,26650,26650,26650,26650,0
20240510,193900,42702314950,26650,26650,26650,26650,0
20240510,193800,42702314950,26650,26650,26650,26650,0
20240510,193700,42702314950,26650,26650,26650,26650,0
20240510,193600,42702314950,26650,26650,26650,26650,0
20240510,193500,42702314950,26650,26650,26650,26650,0
20240510,193400,42702314950,26650,26650,26650,26650,0
20240510,193300,42702314950,26650,26650,26650,26650,0
20240510,193200,42702314950,26650,26650,26650,26650,0
20240510,193100,42702314950,26650,26650,26650,26650,0
20240510,193000,42702314950,26650,26650,26650,26650,0
20240510,192900,42702314950,26650,26650,26650,26650,0
20240510,192800,42702314950,26650,26650,26650,26650,0
20240510,192700,42702314950,26650,26650,26650,26650,0
20240510,192600,42702314950,26650,26650,26650,26650,0
20240510,192500,42702314950,26650,26650,26650,26650,0
20240510,192400,42702314950,26650,26650,26650,26650,0
20240510,192300,42702314950,26650,26650,26650,26650,0
20240510,192200,42702314950,26650,26650,26650,26650,0
20240510,192100,42702314950,26650,26650,26650,26650,0
20240510,192000,42702314950,26650,26650,26650,26650,0
20240510,191900,42702314950,26650,26650,26650,26650,0
20240510,191800,42702314950,26650,26650,26650,26650,0
20240510,191700,42702314950,26650,26650,26650,26650,0
20240510,191600,42702314950,26650,26650,26650,26650,0
20240510,191500,42702314950,26650,26650,26650,26650,0
20240510,191400,42702314950,26650,26650,26650,26650,0
20240510,191300,42702314950,26650,26650,26650,26650,0
20240510,191200,42702314950,26650,26650,26650,26650,31921
20240510,191100,42702314950,26650,26650,26650,26650,0
20240510,191000,42702314950,26650,26650,26650,26650,0
20240510,190900,42702314950,26650,26650,26650,26650,0
20240510,190800,42702314950,26650,26650,26650,26650,0
20240510,190700,42702314950,26650,26650,26650,26650,0
20240510,190600,42702314950,26650,26650,26650,26650,0
20240510,190500,42702314950,26650,26650,26650,26650,0
20240510,190400,42702314950,26650,26650,26650,26650,0
20240510,190300,42702314950,26650,26650,26650,26650,0
20240510,190200,42702314950,26650,26650,26650,26650,0
20240510,190100,42702314950,26650,26650,26650,26650,0
20240510,190000,42702314950,26650,26650,26650,26650,0
20240510,185900,42702314950,26650,26650,26650,26650,0
20240510,185800,42702314950,26650,26650,26650,26650,0
20240510,185700,42702314950,26650,26650,26650,26650,0
20240510,185600,42702314950,26650,26650,26650,26650,0
20240510,185500,42702314950,26650,26650,26650,26650,0
20240510,185400,42702314950,26650,26650,26650,26650,0
20240510,185300,42702314950,26650,26650,26650,26650,0
20240510,185200,42702314950,26650,26650,26650,26650,0
20240510,185100,42702314950,26650,26650,26650,26650,0
20240510,185000,42702314950,26650,26650,26650,26650,0
20240510,184900,42702314950,26650,26650,26650,26650,0
20240510,184800,42702314950,26650,26650,26650,26650,0
20240510,184700,42702314950,26650,26650,26650,26650,0
20240510,184600,42702314950,26650,26650,26650,26650,0
20240510,184500,42702314950,26650,26650,26650,26650,0
20240510,184400,42702314950,26650,26650,26650,26650,0
20240510,184300,42702314950,26650,26650,26650,26650,0
20240510,184200,42702314950,26650,26650,26650,26650,31921
20240510,184100,42702314950,26650,26650,26650,26650,0
20240510,184000,42702314950,26650,26650,26650,26650,0
20240510,183900,42702314950,26650,26650,26650,26650,0
20240510,183800,42702314950,26650,26650,26650,26650,0
20240510,183700,42702314950,26650,26650,26650,26650,0
20240510,183600,42702314950,26650,26650,26650,26650,0
20240510,183500,42702314950,26650,26650,26650,26650,0
20240510,183400,42702314950,26650,26650,26650,26650,0
20240510,183300,42702314950,26650,26650,26650,26650,0
20240510,183200,42702314950,26650,26650,26650,26650,0
20240510,183100,42702314950,26650,26650,26650,26650,0
20240510,183000,42702314950,26650,26650,26650,26650,0
20240510,182900,42702314950,26650,26650,26650,26650,0
20240510,182800,42702314950,26650,26650,26650,26650,0
20240510,182700,42702314950,26650,26650,26650,26650,0
20240510,182600,42702314950,26650,26650,26650,26650,0
20240510,182500,42702314950,26650,26650,26650,26650,0
20240510,182400,42702314950,26650,26650,26650,26650,0
20240510,182300,42702314950,26650,26650,26650,26650,0
20240510,182200,42702314950,26650,26650,26650,26650,0
20240510,182100,42702314950,26650,26650,26650,26650,0
20240510,182000,42702314950,26650,26650,26650,26650,0
20240510,181900,42702314950,26650,26650,26650,26650,0
20240510,181800,42702314950,26650,26650,26650,26650,0
20240510,181700,42702314950,26650,26650,26650,26650,0
20240510,181600,42702314950,26650,26650,26650,26650,0
20240510,181500,42702314950,26650,26650,26650,26650,0
20240510,181400,42702314950,26650,26650,26650,26650,0
20240510,181300,42702314950,26650,26650,26650,26650,0
20240510,181200,42702314950,26650,26650,26650,26650,31921
20240510,181100,42702314950,26650,26650,26650,26650,0
20240510,181000,42702314950,26650,26650,26650,26650,0
20240510,180900,42702314950,26650,26650,26650,26650,0
20240510,180800,42702314950,26650,26650,26650,26650,0
20240510,180700,42702314950,26650,26650,26650,26650,0
20240510,180600,42702314950,26650,26650,26650,26650,0
20240510,180500,42702314950,26650,26650,26650,26650,0
20240510,180400,42702314950,26650,26650,26650,26650,0
20240510,180300,42702314950,26650,26650,26650,26650,0
20240510,180200,42702314950,26650,26650,26650,26650,0
20240510,180100,42702314950,26650,26650,26650,26650,0
20240510,180000,42702314950,26650,26650,26650,26650,0
20240510,175900,42702314950,26650,26650,26650,26650,0
20240510,175800,42702314950,26650,26650,26650,26650,0
20240510,175700,42702314950,26650,26650,26650,26650,0
20240510,175600,42702314950,26650,26650,26650,26650,0
20240510,175500,42702314950,26650,26650,26650,26650,0
20240510,175400,42702314950,26650,26650,26650,26650,0
20240510,175300,42702314950,26650,26650,26650,26650,0
20240510,175200,42702314950,26650,26650,26650,26650,0
20240510,175100,42702314950,26650,26650,26650,26650,0
20240510,175000,42702314950,26650,26650,26650,26650,0
20240510,174900,42702314950,26650,26650,26650,26650,0
20240510,174800,42702314950,26650,26650,26650,26650,0
20240510,174700,42702314950,26650,26650,26650,26650,0
20240510,174600,42702314950,26650,26650,26650,26650,0
20240510,174500,42702314950,26650,26650,26650,26650,0
20240510,174400,42702314950,26650,26650,26650,26650,0
20240510,174300,42702314950,26650,26650,26650,26650,0
20240510,174200,42702314950,26650,26650,26650,26650,31921
20240510,174100,42702314950,26650,26650,26650,26650,0
20240510,174000,42702314950,26650,26650,26650,26650,0
20240510,173900,42702314950,26650,26650,26650,26650,0
20240510,173800,42702314950,26650,26650,26650,26650,0
20240510,173700,42702314950,26650,26650,26650,26650,0
20240510,173600,42702314950,26650,26650,26650,26650,0
20240510,173500,42702314950,26650,26650,26650,26650,0
20240510,173400,42702314950,26650,26650,26650,26650,0
20240510,173300,42702314950,26650,26650,26650,26650,0
20240510,173200,42702314950,26650,26650,26650,26650,0
20240510,173100,42702314950,26650,26650,26650,26650,0
20240510,173000,42702314950,26650,26650,26650,26650,0
20240510,172900,42702314950,26650,26650,26650,26650,0
20240510,172800,42702314950,26650,26650,26650,26650,0
20240510,172700,42702314950,26650,26650,26650,26650,0
20240510,172600,42702314950,26650,26650,26650,26650,0
20240510,172500,42702314950,26650,26650,26650,26650,0
20240510,172400,42702314950,26650,26650,26650,26650,0
20240510,172300,42702314950,26650,26650,26650,26650,0
20240510,172200,42702314950,26650,26650,26650,26650,0
20240510,172100,42702314950,26650,26650,26650,26650,0
20240510,172000,42702314950,26650,26650,26650,26650,0
20240510,171900,42702314950,26650,26650,26650,26650,0
20240510,171800,42702314950,26650,26650,26650,26650,0
20240510,171700,42702314950,26650,26650,26650,26650,0
20240510,171600,42702314950,26650,26650,26650,26650,0
20240510,171500,42702314950,26650,26650,26650,26650,0
20240510,171400,42702314950,26650,26650,26650,26650,0
20240510,171300,42702314950,26650,26650,26650,26650,0
20240510,171200,42702314950,26650,26650,26650,26650,31921
20240510,171100,42702314950,26650,26650,26650,26650,0
20240510,171000,42702314950,26650,26650,26650,26650,0
20240510,170900,42702314950,26650,26650,26650,26650,0
20240510,170800,42702314950,26650,26650,26650,26650,0
20240510,170700,42702314950,26650,26650,26650,26650,0
20240510,170600,42702314950,26650,26650,26650,26650,0
20240510,170500,42702314950,26650,26650,26650,26650,0
20240510,170400,42702314950,26650,26650,26650,26650,0
20240510,170300,42702314950,26650,26650,26650,26650,0
20240510,170200,42702314950,26650,26650,26650,26650,0
20240510,170100,42702314950,26650,26650,26650,26650,0
20240510,170000,42702314950,26650,26650,26650,26650,0
20240510,165900,42702314950,26650,26650,26650,26650,0
20240510,165800,42702314950,26650,26650,26650,26650,0
20240510,165700,42702314950,26650,26650,26650,26650,0
20240510,165600,42702314950,26650,26650,26650,26650,0
20240510,165500,42702314950,26650,26650,26650,26650,0
20240510,165400,42702314950,26650,26650,26650,26650,0
20240510,165300,42702314950,26650,26650,26650,26650,0
20240510,165200,42702314950,26650,26650,26650,26650,0
20240510,165100,42702314950,26650,26650,26650,26650,0
20240510,165000,42702314950,26650,26650,26650,26650,0
20240510,164900,42702314950,26650,26650,26650,26650,0
20240510,164800,42702314950,26650,26650,26650,26650,0
20240510,164700,42702314950,26650,26650,26650,26650,0
20240510,164600,42702314950,26650,26650,26650,26650,0
20240510,164500,42702314950,26650,26650,26650,26650,0
20240510,164400,42702314950,26650,26650,26650,26650,0
20240510,164300,42702314950,26650,26650,26650,26650,0
20240510,164200,42702314950,26650,26650,26650,26650,31921
20240510,164100,42702314950,26650,26650,26650,26650,0
20240510,164000,42702314950,26650,26650,26650,26650,0
20240510,163900,42702314950,26650,26650,26650,26650,0
20240510,163800,42702314950,26650,26650,26650,26650,0
20240510,163700,42702314950,26650,26650,26650,26650,0
20240510,163600,42702314950,26650,26650,26650,26650,0
20240510,163500,42702314950,26650,26650,26650,26650,0
20240510,163400,42702314950,26650,26650,26650,26650,0
20240510,163300,42702314950,26650,26650,26650,26650,0
20240510,163200,42702314950,26650,26650,26650,26650,0
20240510,163100,42702314950,26650,26650,26650,26650,0
20240510,163000,42702314950,26650,26650,26650,26650,0
20240510,162900,42702314950,26650,26650,26650,26650,0
20240510,162800,42702314950,26650,26650,26650,26650,0
20240510,162700,42702314950,26650,26650,26650,26650,0
20240510,162600,42702314950,26650,26650,26650,26650,0
20240510,162500,42702314950,26650,26650,26650,26650,0
20240510,162400,42702314950,26650,26650,26650,26650,0
20240510,162300,42702314950,26650,26650,26650,26650,0
20240510,162200,42702314950,26650,26650,26650,26650,0
20240510,162100,42702314950,26650,26650,26650,26650,0
20240510,162000,42702314950,26650,26650,26650,26650,0
20240510,161900,42702314950,26650,26650,26650,26650,0
20240510,161800,42702314950,26650,26650,26650,26650,0
20240510,161700,42702314950,26650,26650,26650,26650,0
20240510,161600,42702314950,26650,26650,26650,26650,0
20240510,161500,42702314950,26650,26650,26650,26650,0
20240510,161400,42702314950,26650,26650,26650,26650,0
20240510,161300,42702314950,26650,26650,26650,26650,0
20240510,161200,42702314950,26650,26650,26650,26650,31921
20240510,161100,42702314950,26650,26650,26650,26650,0
20240510,161000,42702314950,26650,26650,26650,26650,0
20240510,160900,42702314950,26650,26650,26650,26650,0
20240510,160800,42702314950,26650,26650,26650,26650,0
20240510,160700,42702314950,26650,26650,26650,26650,0
20240510,160600,42702314950,26650,26650,26650,26650,0
20240510,160500,42702314950,26650,26650,26650,26650,0
20240510,160400,42702314950,26650,26650,26650,26650,0
20240510,160300,42702314950,26650,26650,26650,26650,0
20240510,160200,42702314950,26650,26650,26650,26650,0
20240510,160100,42702314950,26650,26650,26650,26650,0
20240510,160000,42702314950,26650,26650,26650,26650,0
20240510,155900,42702314950,26650,26650,26650,26650,0
20240510,155800,42702314950,26650,26650,26650,26650,0
20240510,155700,42702314950,26650,26650,26650,26650,0
20240510,155600,42702314950,26650,26650,26650,26650,0
20240510,155500,42702314950,26650,26650,26650,26650,0
20240510,155400,42702314950,26650,26650,26650,26650,0
20240510,155300,42702314950,26650,26650,26650,26650,0
20240510,155200,42702314950,26650,26650,26650,26650,0
20240510,155100,42702314950,26650,26650,26650,26650,0
20240510,155000,42702314950,26650,26650,26650,26650,0
20240510,154900,42702314950,26650,26650,26650,26650,0
20240510,154800,42702314950,26650,26650,26650,26650,0
20240510,154700,42702314950,26650,26650,26650,26650,0
20240510,154600,42702314950,26650,26650,26650,26650,0
20240510,154500,42702314950,26650,26650,26650,26650,0
20240510,154400,42702314950,26650,26650,26650,26650,0
20240510,154300,42702314950,26650,26650,26650,26650,0
20240510,154200,42702314950,26650,26650,26650,26650,31921
20240510,154100,42702314950,26650,26650,26650,26650,0
20240510,154000,42702314950,26650,26650,26650,26650,0
20240510,153900,42702314950,26650,26650,26650,26650,0
20240510,153800,42702314950,26650,26650,26650,26650,0
20240510,153700,42702314950,26650,26650,26650,26650,0
20240510,153600,42702314950,26650,26650,26650,26650,0
20240510,153500,42702314950,26650,26650,26650,26650,0
20240510,153400,42702314950,26650,26650,26650,26650,0
20240510,153300,42702314950,26650,26650,26650,26650,0
20240510,153200,42702314950,26650,26650,26650,26650,0
20240510,153100,42702314950,26650,26650,26650,26650,0
20240510,153000,42702314950,26650,26650,26650,26650,31921
20240510,152900,41851620300,26600,26600,26600,26600,0
20240510,152800,41851620300,26600,26600,26600,26600,0
20240510,152700,41851620300,26600,26600,26600,26600,0
20240510,152600,41851620300,26600,26600,26600,26600,0
20240510,152500,41851620300,26600,26600,26600,26600,0
20240510,152400,41851620300,26600,26600,26600,26600,0
20240510,152300,41851620300,26600,26600,26600,26600,0
20240510,152200,41851620300,26600,26600,26600,26600,0
20240510,152100,41851620300,26600,26600,26600,26600,0
20240510,152000,41851620300,26600,26600,26600,26600,0
20240510,151900,41851620300,26600,26600,26600,26550,4229
20240510,151800,41739198050,26600,26550,26600,26550,6096
20240510,151700,41577075850,26600,26600,26600,26550,8490
20240510,151600,41351390800,26600,26550,26600,26550,2217
20240510,151500,41292484000,26550,26600,26600,26550,11752
20240510,151400,40980373650,26550,26600,26600,26550,2339
20240510,151300,40918208900,26550,26550,26600,26550,2146
20240510,151200,40861194500,26550,26600,26600,26550,3349
20240510,151100,40772252750,26550,26650,26650,26550,2607
20240510,151000,40702948900,26650,26550,26650,26550,22005
20240510,150900,40118250400,26550,26650,26650,26550,20303
20240510,150800,39578292950,26650,26650,26650,26600,26964
20240510,150700,38860938100,26600,26650,26650,26600,1942
20240510,150600,38809241250,26650,26700,26700,26600,6586
20240510,150500,38633801700,26700,26650,26700,26600,4167
20240510,150400,38522761300,26600,26650,26650,26600,2149
20240510,150300,38465502950,26650,26650,26700,26600,5381
20240510,150200,38322110800,26650,26650,26700,26600,5168
20240510,150100,38184402750,26600,26600,26650,26600,2801
20240510,150000,38109855950,26600,26600,26700,26600,4559
20240510,145900,37988366100,26600,26650,26650,26600,2170
20240510,145800,37930577250,26600,26600,26650,26600,3192
20240510,145700,37845646600,26600,26650,26650,26600,5150
20240510,145600,37708574400,26600,26600,26650,26600,1572
20240510,145500,37666711250,26650,26650,26650,26600,1020
20240510,145400,37639562700,26650,26650,26650,26600,2053
20240510,145300,37584915700,26600,26650,26650,26600,3042
20240510,145200,37503889850,26600,26650,26700,26600,25740
20240510,145100,36817964150,26650,26650,26700,26650,3574
20240510,145000,36722672300,26650,26650,26700,26650,5186
20240510,144900,36584409350,26650,26700,26700,26650,999
20240510,144800,36557760500,26650,26700,26700,26650,1482
20240510,144700,36518226400,26650,26750,26750,26650,9710
20240510,144600,36259004900,26750,26750,26750,26700,690
20240510,144500,36240576900,26750,26750,26750,26700,977
20240510,144400,36214482250,26700,26700,26750,26700,1104
20240510,144300,36185001300,26750,26700,26750,26700,1267
20240510,144200,36151168850,26750,26750,26750,26700,1747
20240510,144100,36104482650,26750,26700,26750,26700,2333
20240510,144000,36042179550,26700,26750,26750,26700,1402
20240510,143900,36004700700,26750,26700,26750,26700,1474
20240510,143800,35965339050,26700,26700,26750,26700,604
20240510,143700,35949207900,26700,26750,26750,26700,1711
20240510,143600,35903517550,26700,26750,26750,26700,946
20240510,143500,35878255700,26750,26750,26750,26700,5669
20240510,143400,35726887550,26700,26700,26750,26700,3235
20240510,143300,35640481200,26700,26700,26750,26700,753
20240510,143200,35620357950,26700,26750,26750,26700,1610
20240510,143100,35577357300,26750,26750,26750,26700,958
20240510,143000,35551767250,26700,26750,26750,26700,651
20240510,142900,35534380850,26750,26750,26750,26700,1109
20240510,142800,35504741650,26750,26700,26750,26700,828
20240510,142700,35482628000,26700,26750,26750,26700,1100
20240510,142600,35453246100,26700,26750,26750,26700,2057
20240510,142500,35398313050,26750,26700,26750,26700,1937
20240510,142400,35346556650,26700,26750,26750,26700,1227
20240510,142300,35313786250,26750,26700,26750,26700,909
20240510,142200,35289508550,26750,26700,26750,26700,1583
20240510,142100,35247206750,26700,26750,26750,26700,1065
20240510,142000,35218761350,26750,26700,26750,26700,1098
20240510,141900,35189439550,26700,26700,26750,26700,2134
20240510,141800,35132455350,26700,26700,26750,26700,1156
20240510,141700,35101586100,26700,26700,26750,26700,1146
20240510,141600,35070984500,26700,26750,26750,26700,1256
20240510,141500,35037437200,26700,26750,26750,26700,858
20240510,141400,35014517600,26700,26700,26750,26700,972
20240510,141300,34988548000,26700,26750,26750,26700,966
20240510,141200,34962749700,26700,26700,26750,26700,736
20240510,141100,34943092400,26750,26700,26750,26700,617
20240510,141000,34926615000,26750,26700,26750,26700,4604
20240510,140900,34803679850,26700,26750,26750,26700,4152
20240510,140800,34692748000,26700,26700,26750,26700,2430
20240510,140700,34627854850,26700,26750,26750,26700,892
20240510,140600,34604022300,26750,26650,26750,26650,3422
20240510,140500,34512652850,26700,26700,26700,26650,989
20240510,140400,34486273100,26650,26700,26700,26650,1288
20240510,140300,34451911500,26650,26650,26700,26650,1069
20240510,140200,34423406300,26650,26700,26750,26650,2272
20240510,140100,34362788750,26700,26700,26700,26650,1405
20240510,140000,34325307800,26700,26700,26750,26700,1576
20240510,135900,34283226000,26700,26700,26750,26700,1409
20240510,135800,34245601650,26700,26700,26750,26700,533
20240510,135700,34231368450,26700,26700,26750,26650,1203
20240510,135600,34199258350,26700,26700,26700,26650,2066
20240510,135500,34144131550,26750,26750,26750,26700,3171
20240510,135400,34059455950,26750,26700,26750,26650,3065
20240510,135300,33977620350,26700,26700,26750,26650,1449
20240510,135200,33938944800,26750,26700,26750,26700,3877
20240510,135100,33835426150,26750,26700,26750,26650,4221
20240510,135000,33722810500,26700,26650,26700,26650,1856
20240510,134900,33673324350,26650,26650,26700,26650,1101
20240510,134800,33643965100,26700,26650,26700,26650,1002
20240510,134700,33617237650,26650,26750,26750,26650,876
20240510,134600,33593872750,26650,26650,26750,26650,5891
20240510,134500,33436690050,26650,26650,26700,26650,3048
20240510,134400,33355425800,26700,26650,26700,26650,1270
20240510,134300,33321571900,26700,26650,26700,26650,1039
20240510,134200,33293859950,26650,26650,26700,26650,1176
20240510,134100,33262510600,26650,26650,26700,26650,2295
20240510,134000,33201262000,26700,26750,26750,26650,9422
20240510,133900,32949741550,26700,26700,26750,26700,3580
20240510,133800,32854146350,26700,26750,26800,26700,1786
20240510,133700,32806446950,26700,26700,26800,26700,3975
20240510,133600,32700023100,26700,26700,26750,26700,1221
20240510,133500,32667420400,26700,26750,26800,26700,5249
20240510,133400,32526994600,26750,26800,26800,26750,1244
20240510,133300,32493694700,26800,26750,26800,26750,1075
20240510,133200,32464927200,26750,26750,26800,26750,2040
20240510,133100,32410300800,26750,26750,26800,26750,1291
20240510,133000,32375736500,26800,26750,26800,26750,1358
20240510,132900,32339406250,26800,26750,26800,26750,847
20240510,132800,32316737500,26750,26750,26800,26700,837
20240510,132700,32294357800,26700,26750,26750,26700,1162
20240510,132600,32263290700,26750,26750,26800,26750,820
20240510,132500,32241350650,26750,26750,26800,26750,2564
20240510,132400,32172731850,26750,26700,26800,26700,1328
20240510,132300,32137216050,26700,26800,26800,26700,1209
20240510,132200,32104871850,26750,26750,26800,26750,1314
20240510,132100,32069701600,26800,26750,26800,26750,998
20240510,132000,32042987350,26800,26750,26850,26750,989
20240510,131900,32016514900,26750,26750,26800,26750,3222
20240510,131800,31930267700,26750,26750,26800,26750,558
20240510,131700,31915333100,26750,26800,26800,26700,875
20240510,131600,31891908900,26800,26750,26800,26700,3340
20240510,131500,31802566750,26750,26750,26800,26750,1315
20240510,131400,31767349000,26800,26800,26850,26750,3328
20240510,131300,31678164550,26800,26800,26850,26800,1297
20240510,131200,31643397550,26800,26850,26850,26800,1021
20240510,131100,31616000550,26800,26850,26900,26800,1089
20240510,131000,31586787600,26800,26800,26900,26750,4103
20240510,130900,31476756850,26850,26900,26900,26800,1833
20240510,130800,31427514900,26850,26800,26950,26800,9428
20240510,130700,31174195900,26800,26750,26800,26750,3487
20240510,130600,31080756900,26750,26750,26750,26700,1942
20240510,130500,31028827750,26700,26700,26750,26700,204
20240510,130400,31023378450,26750,26650,26750,26650,1671
20240510,130300,30978758200,26650,26650,26700,26650,702
20240510,130200,30960043800,26650,26700,26700,26650,1323
20240510,130100,30924739100,26650,26650,26700,26650,1089
20240510,130000,30895684000,26650,26650,26700,26650,654
20240510,125900,30878246450,26650,26650,26700,26650,841
20240510,125800,30855818500,26650,26700,26700,26650,680
20240510,125700,30837678250,26650,26650,26700,26650,1068
20240510,125600,30809200350,26650,26650,26700,26650,642
20240510,125500,30792067850,26650,26650,26700,26650,3011
20240510,125400,30711783200,26700,26700,26700,26650,11793
20240510,125300,30397491350,26650,26700,26700,26650,1110
20240510,125200,30367855600,26650,26650,26700,26650,1435
20240510,125100,30329558950,26700,26650,26700,26650,1808
20240510,125000,30281292250,26650,26700,26700,26650,753
20240510,124900,30261212100,26700,26700,26700,26650,618
20240510,124800,30244735100,26700,26700,26700,26650,721
20240510,124700,30225495050,26700,26750,26750,26700,6785
20240510,124600,30044298050,26700,26700,26700,26700,663
20240510,124500,30026595950,26700,26700,26750,26700,3074
20240510,124400,29944476450,26700,26750,26750,26700,2136
20240510,124300,29887349200,26750,26700,26750,26700,589
20240510,124200,29871599800,26700,26700,26750,26700,1906
20240510,124100,29820680700,26750,26750,26750,26700,409
20240510,124000,29809751050,26750,26700,26750,26700,2804
20240510,123900,29734851550,26700,26750,26750,26700,401
20240510,123800,29724144450,26750,26700,26750,26700,608
20240510,123700,29707907850,26650,26650,26750,26650,3415
20240510,123600,29616759600,26650,26700,26700,26650,3594
20240510,123500,29520844700,26650,26650,26700,26650,311
20240510,123400,29512552750,26650,26650,26700,26650,1987
20240510,123300,29459583000,26700,26700,26700,26650,3744
20240510,123200,29359767350,26700,26650,26700,26650,596
20240510,123100,29343874000,26700,26700,26700,26650,1366
20240510,123000,29307431900,26650,26650,26700,26650,911
20240510,122900,29283138350,26650,26700,26700,26650,1954
20240510,122800,29231057500,26650,26650,26700,26650,1577
20240510,122700,29189007550,26650,26650,26700,26650,739
20240510,122600,29169305550,26650,26700,26700,26650,3552
20240510,122500,29074476000,26700,26700,26700,26650,859
20240510,122400,29051548150,26650,26650,26700,26650,687
20240510,122300,29033215750,26700,26700,26700,26650,2006
20240510,122200,28979705600,26650,26700,26700,26650,2331
20240510,122100,28917570950,26650,26700,26700,26650,1101
20240510,122000,28888196200,26700,26650,26700,26650,2040
20240510,121900,28833798400,26650,26750,26750,26650,5780
20240510,121800,28679474800,26700,26750,26750,26700,7143
20240510,121700,28488753750,26750,26750,26750,26700,1706
20240510,121600,28443120650,26750,26750,26750,26700,2250
20240510,121500,28382938250,26750,26750,26750,26700,566
20240510,121400,28367809800,26700,26750,26750,26700,1162
20240510,121300,28336734150,26750,26750,26750,26700,552
20240510,121200,28321975650,26700,26750,26750,26700,2117
20240510,121100,28265361650,26750,26700,26750,26700,666
20240510,121000,28247549300,26700,26700,26750,26700,1028
20240510,120900,28220077300,26700,26700,26800,26700,406
20240510,120800,28209227250,26750,26750,26800,26700,1588
20240510,120700,28166742550,26700,26700,26750,26700,962
20240510,120600,28141038850,26700,26700,26750,26700,538
20240510,120500,28126669600,26750,26700,26750,26700,1972
20240510,120400,28073921200,26700,26700,26750,26700,1197
20240510,120300,28041910300,26700,26700,26750,26700,730
20240510,120200,28022402800,26750,26700,26750,26700,2744
20240510,120100,27949114950,26700,26700,26750,26700,1975
20240510,120000,27896349600,26700,26700,26750,26700,1426
20240510,115900,27858275350,26700,26700,26750,26700,523
20240510,115800,27844309550,26700,26700,26750,26700,1089
20240510,115700,27815230950,26700,26750,26750,26700,1667
20240510,115600,27770712250,26750,26700,26750,26700,436
20240510,115500,27759061200,26700,26700,26750,26700,1895
20240510,115400,27708432150,26700,26750,26750,26700,1324
20240510,115300,27673068700,26700,26700,26750,26700,1939
20240510,115200,27621271900,26700,26750,26750,26700,963
20240510,115100,27595530850,26700,26750,26750,26700,1006
20240510,115000,27568654800,26750,26750,26750,26700,1922
20240510,114900,27517278700,26750,26700,26750,26700,4044
20240510,114800,27409192550,26750,26750,26750,26700,2019
20240510,114700,27355273100,26750,26700,26750,26700,952
20240510,114600,27329839100,26750,26700,26750,26650,2084
20240510,114500,27274194950,26700,26700,26700,26650,1070
20240510,114400,27245639850,26700,26650,26700,26650,1848
20240510,114300,27196344950,26650,26700,26700,26650,727
20240510,114200,27176954750,26700,26700,26700,26650,2102
20240510,114100,27120876300,26650,26650,26700,26650,1896
20240510,114000,27070273200,26650,26650,26700,26650,1471
20240510,113900,27031049750,26700,26650,26700,26650,644
20240510,113800,27013861050,26700,26650,26700,26650,1153
20240510,113700,26983126850,26650,26650,26700,26650,233
20240510,113600,26976914000,26700,26700,26750,26650,1461
20240510,113500,26937918100,26650,26700,26750,26650,1769
20240510,113400,26890696150,26700,26750,26750,26700,1116
20240510,113300,26860896150,26700,26650,26750,26650,2510
20240510,113200,26793886150,26650,26650,26700,26650,1130
20240510,113100,26763750000,26650,26700,26700,26650,1514
20240510,113000,26723371850,26700,26600,26700,26600,1786
20240510,112900,26675804650,26600,26600,26650,26600,3074
20240510,112800,26593963700,26600,26650,26700,26600,6347
20240510,112700,26424859400,26650,26700,26700,26650,2533
20240510,112600,26357350150,26650,26700,26700,26650,2498
20240510,112500,26290760800,26650,26650,26700,26650,1720
20240510,112400,26244906400,26650,26700,26750,26650,7563
20240510,112300,26043176500,26700,26750,26750,26700,3536
20240510,112200,25948646650,26750,26750,26800,26750,1813
20240510,112100,25900141200,26800,26750,26800,26750,2963
20240510,112000,25820873650,26750,26750,26800,26750,1692
20240510,111900,25775587700,26800,26800,26800,26700,3600
20240510,111800,25679202150,26800,26750,26850,26750,11472
20240510,111700,25371432600,26750,26650,26800,26600,8592
20240510,111600,25141958550,26650,26600,26650,26600,2468
20240510,111500,25076215800,26600,26650,26650,26600,2943
20240510,111400,24997813650,26600,26650,26700,26600,2421
20240510,111300,24933365150,26650,26650,26700,26600,4363
20240510,111200,24817102550,26650,26600,26650,26600,2034
20240510,111100,24762952500,26650,26650,26650,26600,922
20240510,111000,24738401150,26650,26600,26650,26600,2134
20240510,110900,24681622750,26650,26600,26650,26600,2683
20240510,110800,24610183150,26650,26650,26700,26600,5982
20240510,110700,24450830850,26650,26700,26750,26650,4458
20240510,110600,24331863650,26700,26700,26700,26650,2988
20240510,110500,24252201100,26650,26650,26700,26600,3153
20240510,110400,24168158200,26650,26650,26650,26600,2679
20240510,110300,24096838700,26600,26650,26650,26600,9392
20240510,110200,23846945850,26650,26650,26700,26600,3048
20240510,110100,23765756700,26600,26550,26650,26550,12056
20240510,110000,23444920250,26600,26600,26600,26550,3190
20240510,105900,23360144400,26550,26550,26600,26500,6009
20240510,105800,23200642000,26500,26550,26550,26500,8625
20240510,105700,22971915500,26550,26600,26600,26500,13509
20240510,105600,22613377650,26550,26550,26600,26550,9598
20240510,105500,22358504850,26550,26600,26600,26550,14520
20240510,105400,21972807550,26650,26600,26650,26550,11956
20240510,105300,21655101700,26600,26550,26600,26550,11198
20240510,105200,21357653750,26550,26650,26700,26550,28542
20240510,105100,20597909050,26650,26700,26700,26650,3895
20240510,105000,20494078500,26650,26700,26700,26650,4338
20240510,104900,20378358750,26700,26700,26750,26700,9088
20240510,104800,20135648000,26750,26650,26750,26650,4375
20240510,104700,20018775900,26650,26650,26700,26650,11604
20240510,104600,19709374600,26650,26700,26700,26650,6376
20240510,104500,19539364700,26700,26750,26800,26650,17877
20240510,104400,19061676750,26750,26850,26850,26750,5753
20240510,104300,18907719850,26850,26850,26850,26800,21406
20240510,104200,18334024650,26800,26800,26850,26800,3014
20240510,104100,18253192350,26800,26900,26900,26800,9122
20240510,104000,18008315550,26850,26850,26900,26850,1862
20240510,103900,17958301200,26900,26850,26900,26850,1724
20240510,103800,17912009150,26850,26900,26900,26850,1278
20240510,103700,17877693400,26850,26850,26900,26800,2755
20240510,103600,17803713400,26900,26850,26900,26850,995
20240510,103500,17776981200,26850,26850,26900,26850,5608
20240510,103400,17626400000,26900,26900,26900,26850,3175
20240510,103300,17541072550,26900,26900,26900,26850,2130
20240510,103200,17483848200,26900,26850,26900,26800,5508
20240510,103100,17335929750,26850,26850,26850,26800,3862
20240510,103000,17232317850,26800,26900,26950,26800,24680
20240510,102900,16569244950,26900,27000,27000,26900,4184
20240510,102800,16456537050,27000,27000,27000,26950,3285
20240510,102700,16367948500,26950,26950,27000,26950,963
20240510,102600,16341988550,26950,26950,27000,26950,1761
20240510,102500,16294526900,26950,27000,27000,26950,4213
20240510,102400,16180935000,26950,26950,27000,26950,4301
20240510,102300,16065017750,27000,27000,27000,26950,2737
20240510,102200,15991206950,27000,26900,27000,26900,4279
20240510,102100,15875929400,26900,26950,26950,26900,4178
20240510,102000,15763536150,26900,26900,26950,26850,4447
20240510,101900,15643976650,26900,26900,26950,26900,15448
20240510,101800,15228417850,26900,27050,27050,26900,39532
20240510,101700,14161340150,27000,27100,27100,27000,11551
20240510,101600,13848834750,27100,27150,27200,27050,4709
20240510,101500,13721134150,27100,27150,27150,27050,2382
20240510,101400,13656578650,27100,27100,27100,27050,1473
20240510,101300,13616698750,27100,27050,27100,27050,2380
20240510,101200,13552222150,27100,27100,27100,27050,3328
20240510,101100,13462163400,27100,27100,27150,27050,9334
20240510,101000,13209216150,27100,27100,27150,27050,6009
20240510,100900,13046349950,27150,27100,27150,27050,5684
20240510,100800,12892301650,27100,27050,27150,27050,7615
20240510,100700,12685971800,27050,27150,27150,27050,6077
20240510,100600,12521404500,27100,27100,27150,27100,2188
20240510,100500,12462088800,27100,27150,27150,27100,2493
20240510,100400,12394485600,27150,27050,27150,27050,4229
20240510,100300,12279986650,27050,27100,27150,27050,7910
20240510,100200,12065818050,27100,27200,27200,27100,29875
20240510,100100,11255127700,27200,27200,27250,27150,8173
20240510,100000,11032920950,27200,27150,27250,27150,988
20240510,095900,11006057400,27200,27150,27200,27150,1964
20240510,095800,10952672800,27150,27200,27250,27150,4140
20240510,095700,10840071900,27150,27250,27250,27150,7415
20240510,095600,10638404850,27250,27250,27300,27250,1886
20240510,095500,10587008300,27300,27200,27300,27150,11187
20240510,095400,10282646200,27200,27200,27250,27150,4508
20240510,095300,10160050150,27150,27200,27250,27150,8168
20240510,095200,9937962900,27250,27200,27250,27200,4211
20240510,095100,9823413600,27200,27250,27300,27200,4366
20240510,095000,9704449100,27250,27250,27250,27150,10557
20240510,094900,9417222700,27250,27300,27350,27200,15124
20240510,094800,9004778800,27300,27350,27350,27300,6164
20240510,094700,8836466100,27300,27350,27400,27300,4785
20240510,094600,8705630400,27350,27350,27400,27300,4446
20240510,094500,8584034250,27350,27350,27400,27300,7624
20240510,094400,8375548500,27400,27450,27450,27400,14002
20240510,094300,7991814400,27450,27450,27500,27450,9527
20240510,094200,7730219600,27450,27450,27500,27450,2373
20240510,094100,7664995800,27450,27450,27500,27450,2651
20240510,094000,7592213000,27500,27450,27500,27450,3633
20240510,093900,7492416050,27450,27500,27550,27450,5508
20240510,093800,7340955150,27500,27500,27550,27450,2913
20240510,093700,7260851100,27450,27500,27500,27450,10294
20240510,093600,6978225700,27500,27550,27550,27450,21028
20240510,093500,6400081200,27500,27600,27600,27500,31271
20240510,093400,5539299000,27550,27600,27700,27550,11169
20240510,093300,5231153800,27600,27650,27700,27600,4672
20240510,093200,5102102250,27650,27650,27650,27600,6224
20240510,093100,4930080250,27650,27650,27700,27650,1728
20240510,093000,4882285050,27650,27700,27700,27600,9928
20240510,092900,4607873250,27700,27700,27750,27650,14771
20240510,092800,4198938400,27750,27750,27750,27700,1437
20240510,092700,4159118500,27750,27750,27800,27700,6039
20240510,092600,3991564950,27750,27750,27800,27750,570
20240510,092500,3975744050,27800,27750,27800,27750,683
20240510,092400,3956781700,27750,27800,27800,27750,275
20240510,092300,3949145800,27800,27750,27800,27750,1113
20240510,092200,3918257900,27750,27750,27800,27700,6878
20240510,092100,3727344950,27750,27750,27750,27700,2246
20240510,092000,3665100850,27750,27750,27750,27700,2597
20240510,091900,3593125350,27750,27750,27800,27750,2561
20240510,091800,3522056550,27800,27800,27850,27750,1305
20240510,091700,3485824100,27800,27800,27800,27750,1940
20240510,091600,3431901550,27750,27700,27800,27700,4049
20240510,091500,3319606100,27700,27750,27800,27700,5266
20240510,091400,3173604900,27750,27850,27850,27700,15277
20240510,091300,2749212850,27900,27850,27900,27800,3634
20240510,091200,2648079200,27850,27850,27850,27800,2507
20240510,091100,2578329700,27850,27850,27900,27800,2883
20240510,091000,2498122050,27850,28000,28000,27850,19768
20240510,090900,1946515300,28000,27950,28000,27900,2002
20240510,090800,1890619000,27900,28050,28100,27900,9816
20240510,090700,1615615550,28050,27950,28050,27950,1768
20240510,090600,1566047300,27950,28000,28000,27900,5278
20240510,090500,1418492300,27950,27900,28000,27850,5554
20240510,090400,1263574250,27900,27850,27900,27850,2097
20240510,090300,1205162700,27850,27900,27950,27850,10295
20240510,090200,918035000,27900,28000,28050,27900,12266
20240510,090100,574901800,28000,28050,28150,28000,4038
20240510,090000,461551850,28000,27900,28100,27900,16358