stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,202500,932842850,25250,25250,25250,25250,648
20240628,202400,932842850,25250,25250,25250,25250,0
20240628,202300,932842850,25250,25250,25250,25250,0
20240628,202200,932842850,25250,25250,25250,25250,0
20240628,202100,932842850,25250,25250,25250,25250,0
20240628,202000,932842850,25250,25250,25250,25250,0
20240628,201900,932842850,25250,25250,25250,25250,0
20240628,201800,932842850,25250,25250,25250,25250,0
20240628,201700,932842850,25250,25250,25250,25250,0
20240628,201600,932842850,25250,25250,25250,25250,0
20240628,201500,932842850,25250,25250,25250,25250,0
20240628,201400,932842850,25250,25250,25250,25250,0
20240628,201300,932842850,25250,25250,25250,25250,0
20240628,201200,932842850,25250,25250,25250,25250,0
20240628,201100,932842850,25250,25250,25250,25250,0
20240628,201000,932842850,25250,25250,25250,25250,0
20240628,200900,932842850,25250,25250,25250,25250,0
20240628,200800,932842850,25250,25250,25250,25250,0
20240628,200700,932842850,25250,25250,25250,25250,0
20240628,200600,932842850,25250,25250,25250,25250,0
20240628,200500,932842850,25250,25250,25250,25250,0
20240628,200400,932842850,25250,25250,25250,25250,0
20240628,200300,932842850,25250,25250,25250,25250,0
20240628,200200,932842850,25250,25250,25250,25250,0
20240628,200100,932842850,25250,25250,25250,25250,0
20240628,200000,932842850,25250,25250,25250,25250,0
20240628,195900,932842850,25250,25250,25250,25250,0
20240628,195800,932842850,25250,25250,25250,25250,0
20240628,195700,932842850,25250,25250,25250,25250,0
20240628,195600,932842850,25250,25250,25250,25250,0
20240628,195500,932842850,25250,25250,25250,25250,648
20240628,195400,932842850,25250,25250,25250,25250,0
20240628,195300,932842850,25250,25250,25250,25250,0
20240628,195200,932842850,25250,25250,25250,25250,0
20240628,195100,932842850,25250,25250,25250,25250,0
20240628,195000,932842850,25250,25250,25250,25250,0
20240628,194900,932842850,25250,25250,25250,25250,0
20240628,194800,932842850,25250,25250,25250,25250,0
20240628,194700,932842850,25250,25250,25250,25250,0
20240628,194600,932842850,25250,25250,25250,25250,0
20240628,194500,932842850,25250,25250,25250,25250,0
20240628,194400,932842850,25250,25250,25250,25250,0
20240628,194300,932842850,25250,25250,25250,25250,0
20240628,194200,932842850,25250,25250,25250,25250,0
20240628,194100,932842850,25250,25250,25250,25250,0
20240628,194000,932842850,25250,25250,25250,25250,0
20240628,193900,932842850,25250,25250,25250,25250,0
20240628,193800,932842850,25250,25250,25250,25250,0
20240628,193700,932842850,25250,25250,25250,25250,0
20240628,193600,932842850,25250,25250,25250,25250,0
20240628,193500,932842850,25250,25250,25250,25250,0
20240628,193400,932842850,25250,25250,25250,25250,0
20240628,193300,932842850,25250,25250,25250,25250,0
20240628,193200,932842850,25250,25250,25250,25250,0
20240628,193100,932842850,25250,25250,25250,25250,0
20240628,193000,932842850,25250,25250,25250,25250,0
20240628,192900,932842850,25250,25250,25250,25250,0
20240628,192800,932842850,25250,25250,25250,25250,0
20240628,192700,932842850,25250,25250,25250,25250,0
20240628,192600,932842850,25250,25250,25250,25250,0
20240628,192500,932842850,25250,25250,25250,25250,648
20240628,192400,932842850,25250,25250,25250,25250,0
20240628,192300,932842850,25250,25250,25250,25250,0
20240628,192200,932842850,25250,25250,25250,25250,0
20240628,192100,932842850,25250,25250,25250,25250,0
20240628,192000,932842850,25250,25250,25250,25250,0
20240628,191900,932842850,25250,25250,25250,25250,0
20240628,191800,932842850,25250,25250,25250,25250,0
20240628,191700,932842850,25250,25250,25250,25250,0
20240628,191600,932842850,25250,25250,25250,25250,0
20240628,191500,932842850,25250,25250,25250,25250,0
20240628,191400,932842850,25250,25250,25250,25250,0
20240628,191300,932842850,25250,25250,25250,25250,0
20240628,191200,932842850,25250,25250,25250,25250,0
20240628,191100,932842850,25250,25250,25250,25250,0
20240628,191000,932842850,25250,25250,25250,25250,0
20240628,190900,932842850,25250,25250,25250,25250,0
20240628,190800,932842850,25250,25250,25250,25250,0
20240628,190700,932842850,25250,25250,25250,25250,0
20240628,190600,932842850,25250,25250,25250,25250,0
20240628,190500,932842850,25250,25250,25250,25250,0
20240628,190400,932842850,25250,25250,25250,25250,0
20240628,190300,932842850,25250,25250,25250,25250,0
20240628,190200,932842850,25250,25250,25250,25250,0
20240628,190100,932842850,25250,25250,25250,25250,0
20240628,190000,932842850,25250,25250,25250,25250,0
20240628,185900,932842850,25250,25250,25250,25250,0
20240628,185800,932842850,25250,25250,25250,25250,0
20240628,185700,932842850,25250,25250,25250,25250,0
20240628,185600,932842850,25250,25250,25250,25250,0
20240628,185500,932842850,25250,25250,25250,25250,648
20240628,185400,932842850,25250,25250,25250,25250,0
20240628,185300,932842850,25250,25250,25250,25250,0
20240628,185200,932842850,25250,25250,25250,25250,0
20240628,185100,932842850,25250,25250,25250,25250,0
20240628,185000,932842850,25250,25250,25250,25250,0
20240628,184900,932842850,25250,25250,25250,25250,0
20240628,184800,932842850,25250,25250,25250,25250,0
20240628,184700,932842850,25250,25250,25250,25250,0
20240628,184600,932842850,25250,25250,25250,25250,0
20240628,184500,932842850,25250,25250,25250,25250,0
20240628,184400,932842850,25250,25250,25250,25250,0
20240628,184300,932842850,25250,25250,25250,25250,0
20240628,184200,932842850,25250,25250,25250,25250,0
20240628,184100,932842850,25250,25250,25250,25250,0
20240628,184000,932842850,25250,25250,25250,25250,0
20240628,183900,932842850,25250,25250,25250,25250,0
20240628,183800,932842850,25250,25250,25250,25250,0
20240628,183700,932842850,25250,25250,25250,25250,0
20240628,183600,932842850,25250,25250,25250,25250,0
20240628,183500,932842850,25250,25250,25250,25250,0
20240628,183400,932842850,25250,25250,25250,25250,0
20240628,183300,932842850,25250,25250,25250,25250,0
20240628,183200,932842850,25250,25250,25250,25250,0
20240628,183100,932842850,25250,25250,25250,25250,0
20240628,183000,932842850,25250,25250,25250,25250,0
20240628,182900,932842850,25250,25250,25250,25250,0
20240628,182800,932842850,25250,25250,25250,25250,0
20240628,182700,932842850,25250,25250,25250,25250,0
20240628,182600,932842850,25250,25250,25250,25250,0
20240628,182500,932842850,25250,25250,25250,25250,648
20240628,182400,932842850,25250,25250,25250,25250,0
20240628,182300,932842850,25250,25250,25250,25250,0
20240628,182200,932842850,25250,25250,25250,25250,0
20240628,182100,932842850,25250,25250,25250,25250,0
20240628,182000,932842850,25250,25250,25250,25250,0
20240628,181900,932842850,25250,25250,25250,25250,0
20240628,181800,932842850,25250,25250,25250,25250,0
20240628,181700,932842850,25250,25250,25250,25250,0
20240628,181600,932842850,25250,25250,25250,25250,0
20240628,181500,932842850,25250,25250,25250,25250,0
20240628,181400,932842850,25250,25250,25250,25250,0
20240628,181300,932842850,25250,25250,25250,25250,0
20240628,181200,932842850,25250,25250,25250,25250,0
20240628,181100,932842850,25250,25250,25250,25250,0
20240628,181000,932842850,25250,25250,25250,25250,0
20240628,180900,932842850,25250,25250,25250,25250,0
20240628,180800,932842850,25250,25250,25250,25250,0
20240628,180700,932842850,25250,25250,25250,25250,0
20240628,180600,932842850,25250,25250,25250,25250,0
20240628,180500,932842850,25250,25250,25250,25250,0
20240628,180400,932842850,25250,25250,25250,25250,0
20240628,180300,932842850,25250,25250,25250,25250,0
20240628,180200,932842850,25250,25250,25250,25250,0
20240628,180100,932842850,25250,25250,25250,25250,0
20240628,180000,932842850,25250,25250,25250,25250,0
20240628,175900,932842850,25250,25250,25250,25250,0
20240628,175800,932842850,25250,25250,25250,25250,0
20240628,175700,932842850,25250,25250,25250,25250,0
20240628,175600,932842850,25250,25250,25250,25250,0
20240628,175500,932842850,25250,25250,25250,25250,648
20240628,175400,932842850,25250,25250,25250,25250,0
20240628,175300,932842850,25250,25250,25250,25250,0
20240628,175200,932842850,25250,25250,25250,25250,0
20240628,175100,932842850,25250,25250,25250,25250,0
20240628,175000,932842850,25250,25250,25250,25250,0
20240628,174900,932842850,25250,25250,25250,25250,0
20240628,174800,932842850,25250,25250,25250,25250,0
20240628,174700,932842850,25250,25250,25250,25250,0
20240628,174600,932842850,25250,25250,25250,25250,0
20240628,174500,932842850,25250,25250,25250,25250,0
20240628,174400,932842850,25250,25250,25250,25250,0
20240628,174300,932842850,25250,25250,25250,25250,0
20240628,174200,932842850,25250,25250,25250,25250,0
20240628,174100,932842850,25250,25250,25250,25250,0
20240628,174000,932842850,25250,25250,25250,25250,0
20240628,173900,932842850,25250,25250,25250,25250,0
20240628,173800,932842850,25250,25250,25250,25250,0
20240628,173700,932842850,25250,25250,25250,25250,0
20240628,173600,932842850,25250,25250,25250,25250,0
20240628,173500,932842850,25250,25250,25250,25250,0
20240628,173400,932842850,25250,25250,25250,25250,0
20240628,173300,932842850,25250,25250,25250,25250,0
20240628,173200,932842850,25250,25250,25250,25250,0
20240628,173100,932842850,25250,25250,25250,25250,0
20240628,173000,932842850,25250,25250,25250,25250,0
20240628,172900,932842850,25250,25250,25250,25250,0
20240628,172800,932842850,25250,25250,25250,25250,0
20240628,172700,932842850,25250,25250,25250,25250,0
20240628,172600,932842850,25250,25250,25250,25250,0
20240628,172500,932842850,25250,25250,25250,25250,648
20240628,172400,932842850,25250,25250,25250,25250,0
20240628,172300,932842850,25250,25250,25250,25250,0
20240628,172200,932842850,25250,25250,25250,25250,0
20240628,172100,932842850,25250,25250,25250,25250,0
20240628,172000,932842850,25250,25250,25250,25250,0
20240628,171900,932842850,25250,25250,25250,25250,0
20240628,171800,932842850,25250,25250,25250,25250,0
20240628,171700,932842850,25250,25250,25250,25250,0
20240628,171600,932842850,25250,25250,25250,25250,0
20240628,171500,932842850,25250,25250,25250,25250,0
20240628,171400,932842850,25250,25250,25250,25250,0
20240628,171300,932842850,25250,25250,25250,25250,0
20240628,171200,932842850,25250,25250,25250,25250,0
20240628,171100,932842850,25250,25250,25250,25250,0
20240628,171000,932842850,25250,25250,25250,25250,0
20240628,170900,932842850,25250,25250,25250,25250,0
20240628,170800,932842850,25250,25250,25250,25250,0
20240628,170700,932842850,25250,25250,25250,25250,0
20240628,170600,932842850,25250,25250,25250,25250,0
20240628,170500,932842850,25250,25250,25250,25250,0
20240628,170400,932842850,25250,25250,25250,25250,0
20240628,170300,932842850,25250,25250,25250,25250,0
20240628,170200,932842850,25250,25250,25250,25250,0
20240628,170100,932842850,25250,25250,25250,25250,0
20240628,170000,932842850,25250,25250,25250,25250,0
20240628,165900,932842850,25250,25250,25250,25250,0
20240628,165800,932842850,25250,25250,25250,25250,0
20240628,165700,932842850,25250,25250,25250,25250,0
20240628,165600,932842850,25250,25250,25250,25250,0
20240628,165500,932842850,25250,25250,25250,25250,648
20240628,165400,932842850,25250,25250,25250,25250,0
20240628,165300,932842850,25250,25250,25250,25250,0
20240628,165200,932842850,25250,25250,25250,25250,0
20240628,165100,932842850,25250,25250,25250,25250,0
20240628,165000,932842850,25250,25250,25250,25250,0
20240628,164900,932842850,25250,25250,25250,25250,0
20240628,164800,932842850,25250,25250,25250,25250,0
20240628,164700,932842850,25250,25250,25250,25250,0
20240628,164600,932842850,25250,25250,25250,25250,0
20240628,164500,932842850,25250,25250,25250,25250,0
20240628,164400,932842850,25250,25250,25250,25250,0
20240628,164300,932842850,25250,25250,25250,25250,0
20240628,164200,932842850,25250,25250,25250,25250,0
20240628,164100,932842850,25250,25250,25250,25250,0
20240628,164000,932842850,25250,25250,25250,25250,0
20240628,163900,932842850,25250,25250,25250,25250,0
20240628,163800,932842850,25250,25250,25250,25250,0
20240628,163700,932842850,25250,25250,25250,25250,0
20240628,163600,932842850,25250,25250,25250,25250,0
20240628,163500,932842850,25250,25250,25250,25250,0
20240628,163400,932842850,25250,25250,25250,25250,0
20240628,163300,932842850,25250,25250,25250,25250,0
20240628,163200,932842850,25250,25250,25250,25250,0
20240628,163100,932842850,25250,25250,25250,25250,0
20240628,163000,932842850,25250,25250,25250,25250,0
20240628,162900,932842850,25250,25250,25250,25250,0
20240628,162800,932842850,25250,25250,25250,25250,0
20240628,162700,932842850,25250,25250,25250,25250,0
20240628,162600,932842850,25250,25250,25250,25250,0
20240628,162500,932842850,25250,25250,25250,25250,648
20240628,162400,932842850,25250,25250,25250,25250,0
20240628,162300,932842850,25250,25250,25250,25250,0
20240628,162200,932842850,25250,25250,25250,25250,0
20240628,162100,932842850,25250,25250,25250,25250,0
20240628,162000,932842850,25250,25250,25250,25250,0
20240628,161900,932842850,25250,25250,25250,25250,0
20240628,161800,932842850,25250,25250,25250,25250,0
20240628,161700,932842850,25250,25250,25250,25250,0
20240628,161600,932842850,25250,25250,25250,25250,0
20240628,161500,932842850,25250,25250,25250,25250,0
20240628,161400,932842850,25250,25250,25250,25250,0
20240628,161300,932842850,25250,25250,25250,25250,0
20240628,161200,932842850,25250,25250,25250,25250,0
20240628,161100,932842850,25250,25250,25250,25250,0
20240628,161000,932842850,25250,25250,25250,25250,0
20240628,160900,932842850,25250,25250,25250,25250,0
20240628,160800,932842850,25250,25250,25250,25250,0
20240628,160700,932842850,25250,25250,25250,25250,0
20240628,160600,932842850,25250,25250,25250,25250,0
20240628,160500,932842850,25250,25250,25250,25250,0
20240628,160400,932842850,25250,25250,25250,25250,0
20240628,160300,932842850,25250,25250,25250,25250,0
20240628,160200,932842850,25250,25250,25250,25250,0
20240628,160100,932842850,25250,25250,25250,25250,0
20240628,160000,932842850,25250,25250,25250,25250,0
20240628,155900,932842850,25250,25250,25250,25250,0
20240628,155800,932842850,25250,25250,25250,25250,0
20240628,155700,932842850,25250,25250,25250,25250,0
20240628,155600,932842850,25250,25250,25250,25250,0
20240628,155500,932842850,25250,25250,25250,25250,648
20240628,155400,932842850,25250,25250,25250,25250,0
20240628,155300,932842850,25250,25250,25250,25250,0
20240628,155200,932842850,25250,25250,25250,25250,0
20240628,155100,932842850,25250,25250,25250,25250,0
20240628,155000,932842850,25250,25250,25250,25250,0
20240628,154900,932842850,25250,25250,25250,25250,0
20240628,154800,932842850,25250,25250,25250,25250,0
20240628,154700,932842850,25250,25250,25250,25250,0
20240628,154600,932842850,25250,25250,25250,25250,0
20240628,154500,932842850,25250,25250,25250,25250,0
20240628,154400,932842850,25250,25250,25250,25250,0
20240628,154300,932842850,25250,25250,25250,25250,0
20240628,154200,932842850,25250,25250,25250,25250,0
20240628,154100,932842850,25250,25250,25250,25250,0
20240628,154000,932842850,25250,25250,25250,25250,0
20240628,153900,932842850,25250,25250,25250,25250,0
20240628,153800,932842850,25250,25250,25250,25250,0
20240628,153700,932842850,25250,25250,25250,25250,0
20240628,153600,932842850,25250,25250,25250,25250,0
20240628,153500,932842850,25250,25250,25250,25250,0
20240628,153400,932842850,25250,25250,25250,25250,0
20240628,153300,932842850,25250,25250,25250,25250,0
20240628,153200,932842850,25250,25250,25250,25250,0
20240628,153100,932842850,25250,25250,25250,25250,0
20240628,153000,932842850,25250,25250,25250,25250,648
20240628,152900,916480850,25450,25450,25450,25450,0
20240628,152800,916480850,25450,25450,25450,25450,0
20240628,152700,916480850,25450,25450,25450,25450,0
20240628,152600,916480850,25450,25450,25450,25450,0
20240628,152500,916480850,25450,25450,25450,25450,0
20240628,152400,916480850,25450,25450,25450,25450,0
20240628,152300,916480850,25450,25450,25450,25450,0
20240628,152200,916480850,25450,25450,25450,25450,0
20240628,152100,916480850,25450,25450,25450,25450,0
20240628,152000,916480850,25450,25450,25450,25450,0
20240628,151900,916480850,25450,25300,25450,25250,343
20240628,151800,907784900,25300,25400,25450,25300,956
20240628,151700,883459950,25250,25300,25450,25250,906
20240628,151600,860463150,25200,25350,25350,25200,543
20240628,151500,846704950,25350,25200,25350,25150,1546
20240628,151400,807586700,25350,25250,25350,25200,1176
20240628,151300,777811550,25150,25200,25250,25150,1004
20240628,151200,752492900,25150,25150,25150,25100,163
20240628,151100,748394950,25150,25150,25300,25150,731
20240628,151000,729981900,25150,25050,25150,25050,1715
20240628,150900,686926050,25000,25000,25000,25000,1
20240628,150800,686901050,25000,25000,25000,25000,31
20240628,150700,686126050,25000,24950,25000,24950,913
20240628,150600,663331300,24900,24900,24900,24900,0
20240628,150500,663331300,24900,24850,24900,24850,94
20240628,150400,660992050,24850,24900,24900,24850,45
20240628,150300,659871800,24900,24900,24900,24900,8
20240628,150200,659672600,24900,24900,24900,24900,1
20240628,150100,659647700,24850,24900,24900,24850,36
20240628,150000,658752950,24900,24900,24900,24900,1
20240628,145900,658728050,24850,24850,24850,24850,0
20240628,145800,658728050,24850,24850,24850,24850,31
20240628,145700,657957700,24850,24850,24850,24850,43
20240628,145600,656889150,24850,24850,24850,24850,0
20240628,145500,656889150,24850,24850,24850,24850,103
20240628,145400,654329600,24850,24900,24900,24850,55
20240628,145300,652960350,24850,24850,24850,24850,0
20240628,145200,652960350,24850,24850,24850,24850,9
20240628,145100,652736700,24800,24850,24850,24800,43
20240628,145000,651669800,24850,24850,24850,24850,0
20240628,144900,651669800,24850,24850,24850,24850,0
20240628,144800,651669800,24850,24900,24900,24850,73
20240628,144700,649853700,24900,24900,24900,24900,0
20240628,144600,649853700,24900,24900,24900,24900,0
20240628,144500,649853700,24900,24900,24900,24850,32
20240628,144400,649058250,24850,24900,24900,24850,33
20240628,144300,648238000,24900,24900,24900,24900,0
20240628,144200,648238000,24900,24900,24900,24900,1
20240628,144100,648213100,24850,24850,24850,24850,32
20240628,144000,647417900,24850,24850,24850,24850,57
20240628,143900,646001450,24850,24850,24850,24850,652
20240628,143800,629799250,24850,24850,24850,24850,32
20240628,143700,629004050,24900,24900,24900,24900,372
20240628,143600,619741250,24950,24950,24950,24950,0
20240628,143500,619741250,24950,24950,24950,24900,123
20240628,143400,616678350,24900,24900,24900,24900,5
20240628,143300,616553850,24950,24950,24950,24950,2
20240628,143200,616503950,24900,24900,24950,24900,15
20240628,143100,616130300,24900,24900,24950,24900,129
20240628,143000,612917950,24950,24950,24950,24950,1
20240628,142900,612893000,24950,24950,24950,24950,1
20240628,142800,612868050,24950,24900,24950,24900,36
20240628,142700,611971500,24900,24900,24900,24900,200
20240628,142600,606991500,24950,24950,24950,24950,17
20240628,142500,606567350,24900,24900,24900,24900,26
20240628,142400,605919950,24900,24900,24900,24900,5
20240628,142300,605795450,24900,24900,24900,24900,6
20240628,142200,605646050,24900,24900,24900,24900,21
20240628,142100,605123150,24900,24900,24900,24900,11
20240628,142000,604849250,24950,24950,24950,24950,0
20240628,141900,604849250,24950,24950,24950,24950,1
20240628,141800,604824300,24900,25000,25000,24900,235
20240628,141700,598961500,24900,25000,25000,24900,21
20240628,141600,598437100,25000,24950,25000,24950,97
20240628,141500,596016900,24950,24900,24950,24900,29
20240628,141400,595294650,24900,24950,24950,24900,10
20240628,141300,595045400,24950,24950,24950,24950,1
20240628,141200,595020450,24950,24900,24950,24900,58
20240628,141100,593574400,24950,24900,24950,24900,17
20240628,141000,593150800,24950,24900,24950,24900,544
20240628,140900,579605150,24900,24900,24900,24900,1
20240628,140800,579580250,24850,24900,24900,24850,106
20240628,140700,576941450,24900,24900,24900,24900,151
20240628,140600,573181550,24900,24900,24900,24900,117
20240628,140500,570268250,24900,24900,24900,24900,54
20240628,140400,568923650,24900,24900,24900,24900,18
20240628,140300,568475450,24950,24950,24950,24900,6
20240628,140200,568325800,24950,24950,24950,24900,28
20240628,140100,567628250,24900,24900,24950,24900,79
20240628,140000,565660800,24900,24900,24900,24900,0
20240628,135900,565660800,24900,24900,24900,24900,99
20240628,135800,563195700,24900,24900,24900,24900,32
20240628,135700,562398900,24900,24900,24900,24900,21
20240628,135600,561876000,24900,24900,24900,24900,0
20240628,135500,561876000,24900,24900,24900,24900,27
20240628,135400,561203700,24900,24900,24900,24900,105
20240628,135300,558589200,24900,24900,24900,24900,0
20240628,135200,558589200,24900,24900,24900,24900,21
20240628,135100,558066300,24900,24900,24900,24900,11
20240628,135000,557792400,24950,24950,24950,24950,0
20240628,134900,557792400,24950,24900,24950,24900,74
20240628,134800,555946650,24900,24900,24900,24900,21
20240628,134700,555423750,24900,24900,24900,24900,0
20240628,134600,555423750,24900,24900,24900,24900,0
20240628,134500,555423750,24900,24900,24900,24900,27
20240628,134400,554751450,24900,24950,24950,24900,7
20240628,134300,554577050,24950,24950,24950,24950,4
20240628,134200,554477250,24900,24900,24900,24900,20
20240628,134100,553979250,24900,24900,24900,24900,40
20240628,134000,552983250,24900,24900,24900,24900,0
20240628,133900,552983250,24900,24900,24900,24900,21
20240628,133800,552460350,24900,24900,24900,24900,75
20240628,133700,550592850,24900,24900,24900,24900,0
20240628,133600,550592850,24900,24900,24900,24900,0
20240628,133500,550592850,24900,24900,24900,24900,27
20240628,133400,549920550,24900,24900,24900,24900,5
20240628,133300,549796050,24900,24900,24900,24900,0
20240628,133200,549796050,24900,24900,24900,24900,20
20240628,133100,549298050,24900,24900,24900,24900,11
20240628,133000,549024150,24900,24900,24900,24900,0
20240628,132900,549024150,24900,24900,24900,24900,21
20240628,132800,548501250,24900,24900,24900,24900,11
20240628,132700,548227350,24950,24950,24950,24950,105
20240628,132600,545607600,24950,24950,24950,24950,310
20240628,132500,537873100,24950,24950,24950,24950,27
20240628,132400,537199450,24950,24950,24950,24950,5
20240628,132300,537074700,24950,24950,24950,24950,0
20240628,132200,537074700,24950,24950,24950,24950,22
20240628,132100,536525800,24950,25000,25000,24950,43
20240628,132000,535451100,25000,25000,25000,25000,0
20240628,131900,535451100,25000,24950,25000,24950,153
20240628,131800,531627150,24950,24950,24950,24950,11
20240628,131700,531352700,25000,25000,25000,25000,55
20240628,131600,529977700,25000,25000,25000,25000,73
20240628,131500,528152700,25000,24950,25000,24950,89
20240628,131400,525928050,24950,25000,25000,24950,129
20240628,131300,522703300,25000,25000,25000,25000,2
20240628,131200,522653300,25000,25050,25100,24950,44
20240628,131100,521552450,25000,25100,25100,24900,413
20240628,131000,511228350,25100,24950,25100,24950,850
20240628,130900,489944200,24850,25000,25000,24850,21
20240628,130800,489421750,24900,24900,25000,24900,470
20240628,130700,477695400,24950,24750,24950,24750,947
20240628,130600,454170450,24700,24700,24700,24700,11
20240628,130500,453898750,24700,24750,24750,24700,23
20240628,130400,453330350,24700,24700,24700,24700,5
20240628,130300,453206850,24650,24650,24650,24650,0
20240628,130200,453206850,24650,24650,24650,24650,21
20240628,130100,452689200,24650,24650,24650,24650,11
20240628,130000,452418050,24650,24650,24650,24650,0
20240628,125900,452418050,24650,24650,24650,24650,20
20240628,125800,451925050,24650,24650,24700,24650,15
20240628,125700,451555100,24700,24700,24700,24700,0
20240628,125600,451555100,24700,24650,24700,24650,23
20240628,125500,450988050,24700,24700,24700,24700,3
20240628,125400,450913950,24700,24700,24700,24700,4
20240628,125300,450815150,24750,24750,24750,24750,10
20240628,125200,450567650,24650,24650,24650,24650,21
20240628,125100,450050000,24700,24700,24700,24700,11
20240628,125000,449778300,24650,24650,24650,24650,0
20240628,124900,449778300,24650,24650,24650,24650,20
20240628,124800,449285300,24650,24650,24650,24650,6
20240628,124700,449137400,24650,24750,24750,24650,1609
20240628,124600,409447150,24750,24750,24750,24750,21
20240628,124500,408927400,24750,24700,24750,24700,10
20240628,124400,408680250,24750,24700,24750,24700,204
20240628,124300,403641200,24700,24700,24700,24700,0
20240628,124200,403641200,24700,24700,24700,24700,26
20240628,124100,402999000,24750,24750,24750,24750,2
20240628,124000,402949500,24750,24750,24750,24750,20
20240628,123900,402454500,24750,24750,24750,24700,82
20240628,123800,400426050,24700,24700,24700,24700,6
20240628,123700,400277850,24700,24750,24750,24700,6
20240628,123600,400129600,24700,24750,24750,24700,30
20240628,123500,399388150,24700,24750,24750,24700,28
20240628,123400,398696100,24700,24700,24700,24700,5
20240628,123300,398572600,24700,24700,24700,24700,20
20240628,123200,398078600,24700,24700,24750,24700,28
20240628,123100,397386900,24700,24700,24700,24700,5
20240628,123000,397263400,24700,24700,24700,24700,0
20240628,122900,397263400,24700,24700,24700,24700,23
20240628,122800,396695300,24700,24700,24700,24700,6
20240628,122700,396547100,24750,24750,24750,24750,4
20240628,122600,396448100,24700,24700,24700,24700,20
20240628,122500,395954100,24700,24700,24700,24700,6
20240628,122400,395805900,24700,24700,24700,24700,5
20240628,122300,395682400,24700,24700,24700,24700,11
20240628,122200,395410700,24700,24700,24700,24700,17
20240628,122100,394990800,24700,24700,24700,24700,6
20240628,122000,394842600,24700,24700,24700,24700,0
20240628,121900,394842600,24700,24700,24700,24700,52
20240628,121800,393558200,24700,24700,24700,24700,22
20240628,121700,393014800,24700,24700,24700,24700,5
20240628,121600,392891300,24700,24700,24700,24700,30
20240628,121500,392150300,24700,24700,24700,24700,10
20240628,121400,391903300,24700,24650,24700,24650,23
20240628,121300,391336300,24700,24650,24700,24650,22
20240628,121200,390793950,24650,24650,24650,24650,7
20240628,121100,390621400,24700,24700,24700,24700,65
20240628,121000,389015900,24700,24700,24700,24700,132
20240628,120900,385755500,24700,24700,24700,24700,20
20240628,120800,385261500,24700,24700,24700,24700,6
20240628,120700,385113300,24700,24700,24700,24700,5
20240628,120600,384989800,24700,24750,24750,24700,24
20240628,120500,384396850,24700,24700,24700,24700,6
20240628,120400,384248650,24700,24700,24700,24700,73
20240628,120300,382445550,24700,24700,24700,24700,164
20240628,120200,378394750,24700,24750,24750,24700,206
20240628,120100,373305000,24750,24750,24750,24750,5
20240628,120000,373181250,24750,24750,24750,24750,0
20240628,115900,373181250,24750,24750,24750,24750,20
20240628,115800,372686250,24750,24750,24750,24750,6
20240628,115700,372537750,24750,24750,24750,24750,5
20240628,115600,372414000,24750,24750,24750,24750,21
20240628,115500,371894250,24750,24750,24750,24750,6
20240628,115400,371745750,24800,24750,24800,24750,7
20240628,115300,371572400,24850,24700,24850,24700,221
20240628,115200,366092050,24700,24700,24700,24700,8
20240628,115100,365894450,24700,24700,24700,24700,5
20240628,115000,365770950,24800,24800,24800,24800,2
20240628,114900,365721350,24700,24750,24750,24700,50
20240628,114800,364484850,24700,24700,24700,24700,6
20240628,114700,364336650,24700,24700,24700,24700,5
20240628,114600,364213150,24700,24700,24700,24700,21
20240628,114500,363694450,24700,24700,24700,24700,6
20240628,114400,363546250,24700,24700,24700,24700,5
20240628,114300,363422750,24750,24700,24750,24700,50
20240628,114200,362186250,24700,24700,24700,24700,99
20240628,114100,359740950,24700,24700,24700,24700,5
20240628,114000,359617450,24700,24700,24700,24700,11
20240628,113900,359345750,24700,24700,24700,24700,10
20240628,113800,359098750,24700,24750,24750,24700,44
20240628,113700,358010050,24750,24800,24800,24750,30
20240628,113600,357267500,24750,24750,24750,24750,22
20240628,113500,356723000,24750,24750,24750,24750,81
20240628,113400,354718250,24750,24750,24750,24750,5
20240628,113300,354594500,24750,24800,24800,24750,12
20240628,113200,354297450,24850,24750,24850,24750,8
20240628,113100,354099350,24800,24750,24800,24750,61
20240628,113000,352586800,24750,24750,24750,24750,21
20240628,112900,352067050,24800,24800,24800,24800,2
20240628,112800,352017450,24700,24700,24700,24700,6
20240628,112700,351869250,24700,24700,24700,24700,5
20240628,112600,351745750,24700,24700,24700,24700,20
20240628,112500,351251750,24700,24700,24700,24700,6
20240628,112400,351103550,24700,24700,24700,24700,9
20240628,112300,350881250,24700,24700,24700,24700,21
20240628,112200,350362550,24700,24700,24700,24700,6
20240628,112100,350214350,24750,24700,24750,24700,10
20240628,112000,349967100,24700,24700,24700,24700,21
20240628,111900,349448400,24700,24700,24700,24700,6
20240628,111800,349300200,24700,24700,24700,24700,5
20240628,111700,349176700,24700,24700,24700,24700,8
20240628,111600,348979100,24700,24700,24700,24700,26
20240628,111500,348336900,24700,24700,24700,24700,126
20240628,111400,345224700,24700,24750,24750,24700,8
20240628,111300,345026950,24750,24750,24750,24750,18
20240628,111200,344581450,24800,24750,24800,24750,9
20240628,111100,344358550,24800,24750,24800,24750,8
20240628,111000,344160400,24750,24750,24750,24750,23
20240628,110900,343591150,24750,24750,24750,24750,0
20240628,110800,343591150,24750,24700,24800,24700,31
20240628,110700,342824800,24700,24700,24700,24700,5
20240628,110600,342701300,24700,24700,24800,24700,31
20240628,110500,341935100,24700,24700,24700,24700,6
20240628,110400,341786900,24700,24750,24750,24700,9
20240628,110300,341564400,24750,24750,24750,24750,21
20240628,110200,341044650,24800,24750,24800,24750,7
20240628,110100,340871350,24800,24800,24800,24700,7
20240628,110000,340698250,24800,24700,24800,24700,21
20240628,105900,340179450,24700,24700,24700,24700,5
20240628,105800,340055950,24700,24700,24700,24700,7
20240628,105700,339883050,24700,24700,24700,24700,16
20240628,105600,339487850,24700,24700,24700,24700,10
20240628,105500,339240850,24700,24700,24700,24700,6
20240628,105400,339092650,24700,24700,24700,24700,5
20240628,105300,338969150,24700,24700,24700,24700,21
20240628,105200,338450450,24700,24700,24700,24700,6
20240628,105100,338302250,24700,24700,24700,24700,5
20240628,105000,338178750,24700,24700,24700,24700,20
20240628,104900,337684750,24700,24700,24700,24700,0
20240628,104800,337684750,24700,24700,24700,24700,7
20240628,104700,337511850,24850,24750,24850,24650,1116
20240628,104600,309944700,24750,24750,24750,24750,0
20240628,104500,309944700,24750,24750,24750,24750,6
20240628,104400,309796200,24750,24750,24750,24750,5
20240628,104300,309672450,24750,24850,24900,24750,61
20240628,104200,308156650,24850,24700,24850,24700,101
20240628,104100,305648850,24700,24700,24700,24700,5
20240628,104000,305525350,24700,24700,24700,24700,22
20240628,103900,304981950,24700,24700,24700,24700,0
20240628,103800,304981950,24700,24750,24750,24700,9
20240628,103700,304759550,24700,24750,24750,24700,24
20240628,103600,304166350,24800,24750,24800,24750,4
20240628,103500,304067300,24750,24800,24800,24750,5
20240628,103400,303943450,24800,24700,24800,24700,8
20240628,103300,303745550,24700,24700,24700,24700,50
20240628,103200,302510550,24700,24700,24700,24700,6
20240628,103100,302362350,24700,24700,24700,24700,0
20240628,103000,302362350,24700,24700,24700,24700,26
20240628,102900,301720150,24700,24700,24700,24700,0
20240628,102800,301720150,24700,24700,24700,24700,7
20240628,102700,301547250,24700,24750,24750,24700,75
20240628,102600,299691250,24750,24750,24750,24750,0
20240628,102500,299691250,24750,24750,24750,24750,6
20240628,102400,299542750,24750,24800,24800,24750,105
20240628,102300,296943700,24800,24800,24800,24800,121
20240628,102200,293942900,24800,24800,24800,24800,6
20240628,102100,293794100,24800,24800,24800,24800,0
20240628,102000,293794100,24800,24850,24900,24800,28
20240628,101900,293099550,24900,24900,24900,24900,4
20240628,101800,292999950,24800,24800,24900,24800,57
20240628,101700,291586250,24800,24800,24850,24800,30
20240628,101600,290842000,24900,24800,24900,24800,49
20240628,101500,289625400,24800,24800,24800,24800,12
20240628,101400,289327800,24800,24800,24800,24800,16
20240628,101300,288931000,24800,24800,24800,24800,500
20240628,101200,276531000,24700,24700,24700,24700,6
20240628,101100,276382800,24700,24700,24700,24700,0
20240628,101000,276382800,24700,24700,24700,24700,26
20240628,100900,275740600,24700,24700,24700,24700,14
20240628,100800,275394800,24700,24700,24700,24700,0
20240628,100700,275394800,24700,24700,24800,24700,69
20240628,100600,273686400,24700,24700,24700,24700,1
20240628,100500,273661700,24700,24700,24700,24700,7
20240628,100400,273488800,24700,24800,24900,24700,1040
20240628,100300,247715300,24900,24900,24900,24900,40
20240628,100200,246719300,24800,24800,24800,24800,6
20240628,100100,246570500,24800,24800,24800,24800,12
20240628,100000,246272900,24850,24900,24900,24850,107
20240628,095900,243613900,24800,24800,24800,24800,6
20240628,095800,243465100,24900,24900,24900,24900,0
20240628,095700,243465100,24900,24800,24900,24800,43
20240628,095600,242397000,24850,24850,24850,24850,103
20240628,095500,239837450,24850,24950,24950,24850,626
20240628,095400,224255350,24900,24900,24900,24900,26
20240628,095300,223607950,24950,24950,24950,24950,1
20240628,095200,223583000,24900,24900,24900,24850,99
20240628,095100,221118200,24900,24900,24900,24900,5
20240628,095000,220993700,24900,24900,24900,24850,54
20240628,094900,219650350,24850,24850,24900,24850,39
20240628,094800,218681150,24900,24850,24900,24850,56
20240628,094700,217287200,24850,24800,24850,24800,128
20240628,094600,214106450,24850,24850,24850,24850,20
20240628,094500,213609450,24800,24850,24850,24800,74
20240628,094400,211770900,24850,24900,24900,24850,410
20240628,094300,201573050,24950,24950,24950,24950,104
20240628,094200,198978250,25000,24900,25000,24900,48
20240628,094100,197782950,24900,25000,25000,24900,418
20240628,094000,187362150,25000,24900,25000,24900,150
20240628,093900,183627050,24900,24950,24950,24900,494
20240628,093800,171320950,24950,24950,24950,24950,208
20240628,093700,166131350,25100,25050,25100,25050,303
20240628,093600,158541100,24950,24950,24950,24950,505
20240628,093500,145941350,24850,24900,25050,24850,1814
20240628,093400,100800350,24900,24850,24900,24850,116
20240628,093300,97917700,24800,24800,24800,24800,50
20240628,093200,96677700,24800,24800,24800,24800,150
20240628,093100,92957700,24700,24700,24700,24700,434
20240628,093000,82237900,24700,24750,24750,24700,110
20240628,092900,79519850,24700,24700,24700,24700,0
20240628,092800,79519850,24700,24700,24700,24700,42
20240628,092700,78482450,24700,24700,24700,24700,0
20240628,092600,78482450,24700,24800,24800,24700,494
20240628,092500,66267600,24800,24800,24800,24800,111
20240628,092400,63514800,24800,24800,24800,24800,0
20240628,092300,63514800,24800,24800,24800,24800,5
20240628,092200,63390800,24750,24750,24750,24750,200
20240628,092100,58440800,24750,24750,24750,24750,0
20240628,092000,58440800,24750,24750,24750,24750,61
20240628,091900,56931050,24750,24750,24750,24750,86
20240628,091800,54802550,24800,24750,24800,24750,80
20240628,091700,52820550,24750,24750,24750,24750,200
20240628,091600,47870550,24900,24900,24900,24900,2
20240628,091500,47820750,24900,24850,24900,24750,14
20240628,091400,47473400,24700,24700,24700,24700,0
20240628,091300,47473400,24700,24700,24700,24700,0
20240628,091200,47473400,24700,24700,24700,24700,0
20240628,091100,47473400,24700,24800,24800,24700,167
20240628,091000,43338500,24700,24750,24750,24700,125
20240628,090900,40246000,24800,24800,24800,24800,1
20240628,090800,40221200,24800,24800,24800,24800,60
20240628,090700,38733200,24850,24850,24850,24850,26
20240628,090600,38087100,24850,24850,24850,24850,19
20240628,090500,37614950,24800,24900,24900,24800,258
20240628,090400,31210050,24850,24850,24850,24850,424
20240628,090300,20673650,24850,24850,24850,24850,5
20240628,090200,20549400,24700,24900,24900,24700,376
20240628,090100,11262000,24900,24700,24900,24700,304
20240628,090000,3752400,24900,24900,24900,24900,121