stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193400,15587512350,31050,31050,31050,31050,6798
20230630,193300,15587512350,31050,31050,31050,31050,0
20230630,193200,15587512350,31050,31050,31050,31050,0
20230630,193100,15587512350,31050,31050,31050,31050,0
20230630,193000,15587512350,31050,31050,31050,31050,0
20230630,192900,15587512350,31050,31050,31050,31050,0
20230630,192800,15587512350,31050,31050,31050,31050,0
20230630,192700,15587512350,31050,31050,31050,31050,0
20230630,192600,15587512350,31050,31050,31050,31050,0
20230630,192500,15587512350,31050,31050,31050,31050,0
20230630,192400,15587512350,31050,31050,31050,31050,0
20230630,192300,15587512350,31050,31050,31050,31050,0
20230630,192200,15587512350,31050,31050,31050,31050,0
20230630,192100,15587512350,31050,31050,31050,31050,0
20230630,192000,15587512350,31050,31050,31050,31050,0
20230630,191900,15587512350,31050,31050,31050,31050,0
20230630,191800,15587512350,31050,31050,31050,31050,0
20230630,191700,15587512350,31050,31050,31050,31050,0
20230630,191600,15587512350,31050,31050,31050,31050,0
20230630,191500,15587512350,31050,31050,31050,31050,0
20230630,191400,15587512350,31050,31050,31050,31050,0
20230630,191300,15587512350,31050,31050,31050,31050,0
20230630,191200,15587512350,31050,31050,31050,31050,0
20230630,191100,15587512350,31050,31050,31050,31050,0
20230630,191000,15587512350,31050,31050,31050,31050,0
20230630,190900,15587512350,31050,31050,31050,31050,0
20230630,190800,15587512350,31050,31050,31050,31050,0
20230630,190700,15587512350,31050,31050,31050,31050,0
20230630,190600,15587512350,31050,31050,31050,31050,0
20230630,190500,15587512350,31050,31050,31050,31050,0
20230630,190400,15587512350,31050,31050,31050,31050,6798
20230630,190300,15587512350,31050,31050,31050,31050,0
20230630,190200,15587512350,31050,31050,31050,31050,0
20230630,190100,15587512350,31050,31050,31050,31050,0
20230630,190000,15587512350,31050,31050,31050,31050,0
20230630,185900,15587512350,31050,31050,31050,31050,0
20230630,185800,15587512350,31050,31050,31050,31050,0
20230630,185700,15587512350,31050,31050,31050,31050,0
20230630,185600,15587512350,31050,31050,31050,31050,0
20230630,185500,15587512350,31050,31050,31050,31050,0
20230630,185400,15587512350,31050,31050,31050,31050,0
20230630,185300,15587512350,31050,31050,31050,31050,0
20230630,185200,15587512350,31050,31050,31050,31050,0
20230630,185100,15587512350,31050,31050,31050,31050,0
20230630,185000,15587512350,31050,31050,31050,31050,0
20230630,184900,15587512350,31050,31050,31050,31050,0
20230630,184800,15587512350,31050,31050,31050,31050,0
20230630,184700,15587512350,31050,31050,31050,31050,0
20230630,184600,15587512350,31050,31050,31050,31050,0
20230630,184500,15587512350,31050,31050,31050,31050,0
20230630,184400,15587512350,31050,31050,31050,31050,0
20230630,184300,15587512350,31050,31050,31050,31050,0
20230630,184200,15587512350,31050,31050,31050,31050,0
20230630,184100,15587512350,31050,31050,31050,31050,0
20230630,184000,15587512350,31050,31050,31050,31050,0
20230630,183900,15587512350,31050,31050,31050,31050,0
20230630,183800,15587512350,31050,31050,31050,31050,0
20230630,183700,15587512350,31050,31050,31050,31050,0
20230630,183600,15587512350,31050,31050,31050,31050,0
20230630,183500,15587512350,31050,31050,31050,31050,0
20230630,183400,15587512350,31050,31050,31050,31050,6798
20230630,183300,15587512350,31050,31050,31050,31050,0
20230630,183200,15587512350,31050,31050,31050,31050,0
20230630,183100,15587512350,31050,31050,31050,31050,0
20230630,183000,15587512350,31050,31050,31050,31050,0
20230630,182900,15587512350,31050,31050,31050,31050,0
20230630,182800,15587512350,31050,31050,31050,31050,0
20230630,182700,15587512350,31050,31050,31050,31050,0
20230630,182600,15587512350,31050,31050,31050,31050,0
20230630,182500,15587512350,31050,31050,31050,31050,0
20230630,182400,15587512350,31050,31050,31050,31050,0
20230630,182300,15587512350,31050,31050,31050,31050,0
20230630,182200,15587512350,31050,31050,31050,31050,0
20230630,182100,15587512350,31050,31050,31050,31050,0
20230630,182000,15587512350,31050,31050,31050,31050,0
20230630,181900,15587512350,31050,31050,31050,31050,0
20230630,181800,15587512350,31050,31050,31050,31050,0
20230630,181700,15587512350,31050,31050,31050,31050,0
20230630,181600,15587512350,31050,31050,31050,31050,0
20230630,181500,15587512350,31050,31050,31050,31050,0
20230630,181400,15587512350,31050,31050,31050,31050,0
20230630,181300,15587512350,31050,31050,31050,31050,0
20230630,181200,15587512350,31050,31050,31050,31050,0
20230630,181100,15587512350,31050,31050,31050,31050,0
20230630,181000,15587512350,31050,31050,31050,31050,0
20230630,180900,15587512350,31050,31050,31050,31050,0
20230630,180800,15587512350,31050,31050,31050,31050,0
20230630,180700,15587512350,31050,31050,31050,31050,0
20230630,180600,15587512350,31050,31050,31050,31050,0
20230630,180500,15587512350,31050,31050,31050,31050,0
20230630,180400,15587512350,31050,31050,31050,31050,6798
20230630,180300,15587512350,31050,31050,31050,31050,0
20230630,180200,15587512350,31050,31050,31050,31050,0
20230630,180100,15587512350,31050,31050,31050,31050,0
20230630,180000,15587512350,31050,31050,31050,31050,0
20230630,175900,15587512350,31050,31050,31050,31050,0
20230630,175800,15587512350,31050,31050,31050,31050,0
20230630,175700,15587512350,31050,31050,31050,31050,0
20230630,175600,15587512350,31050,31050,31050,31050,0
20230630,175500,15587512350,31050,31050,31050,31050,0
20230630,175400,15587512350,31050,31050,31050,31050,0
20230630,175300,15587512350,31050,31050,31050,31050,0
20230630,175200,15587512350,31050,31050,31050,31050,0
20230630,175100,15587512350,31050,31050,31050,31050,0
20230630,175000,15587512350,31050,31050,31050,31050,0
20230630,174900,15587512350,31050,31050,31050,31050,0
20230630,174800,15587512350,31050,31050,31050,31050,0
20230630,174700,15587512350,31050,31050,31050,31050,0
20230630,174600,15587512350,31050,31050,31050,31050,0
20230630,174500,15587512350,31050,31050,31050,31050,0
20230630,174400,15587512350,31050,31050,31050,31050,0
20230630,174300,15587512350,31050,31050,31050,31050,0
20230630,174200,15587512350,31050,31050,31050,31050,0
20230630,174100,15587512350,31050,31050,31050,31050,0
20230630,174000,15587512350,31050,31050,31050,31050,0
20230630,173900,15587512350,31050,31050,31050,31050,0
20230630,173800,15587512350,31050,31050,31050,31050,0
20230630,173700,15587512350,31050,31050,31050,31050,0
20230630,173600,15587512350,31050,31050,31050,31050,0
20230630,173500,15587512350,31050,31050,31050,31050,0
20230630,173400,15587512350,31050,31050,31050,31050,6798
20230630,173300,15587512350,31050,31050,31050,31050,0
20230630,173200,15587512350,31050,31050,31050,31050,0
20230630,173100,15587512350,31050,31050,31050,31050,0
20230630,173000,15587512350,31050,31050,31050,31050,0
20230630,172900,15587512350,31050,31050,31050,31050,0
20230630,172800,15587512350,31050,31050,31050,31050,0
20230630,172700,15587512350,31050,31050,31050,31050,0
20230630,172600,15587512350,31050,31050,31050,31050,0
20230630,172500,15587512350,31050,31050,31050,31050,0
20230630,172400,15587512350,31050,31050,31050,31050,0
20230630,172300,15587512350,31050,31050,31050,31050,0
20230630,172200,15587512350,31050,31050,31050,31050,0
20230630,172100,15587512350,31050,31050,31050,31050,0
20230630,172000,15587512350,31050,31050,31050,31050,0
20230630,171900,15587512350,31050,31050,31050,31050,0
20230630,171800,15587512350,31050,31050,31050,31050,0
20230630,171700,15587512350,31050,31050,31050,31050,0
20230630,171600,15587512350,31050,31050,31050,31050,0
20230630,171500,15587512350,31050,31050,31050,31050,0
20230630,171400,15587512350,31050,31050,31050,31050,0
20230630,171300,15587512350,31050,31050,31050,31050,0
20230630,171200,15587512350,31050,31050,31050,31050,0
20230630,171100,15587512350,31050,31050,31050,31050,0
20230630,171000,15587512350,31050,31050,31050,31050,0
20230630,170900,15587512350,31050,31050,31050,31050,0
20230630,170800,15587512350,31050,31050,31050,31050,0
20230630,170700,15587512350,31050,31050,31050,31050,0
20230630,170600,15587512350,31050,31050,31050,31050,0
20230630,170500,15587512350,31050,31050,31050,31050,0
20230630,170400,15587512350,31050,31050,31050,31050,6798
20230630,170300,15587512350,31050,31050,31050,31050,0
20230630,170200,15587512350,31050,31050,31050,31050,0
20230630,170100,15587512350,31050,31050,31050,31050,0
20230630,170000,15587512350,31050,31050,31050,31050,0
20230630,165900,15587512350,31050,31050,31050,31050,0
20230630,165800,15587512350,31050,31050,31050,31050,0
20230630,165700,15587512350,31050,31050,31050,31050,0
20230630,165600,15587512350,31050,31050,31050,31050,0
20230630,165500,15587512350,31050,31050,31050,31050,0
20230630,165400,15587512350,31050,31050,31050,31050,0
20230630,165300,15587512350,31050,31050,31050,31050,0
20230630,165200,15587512350,31050,31050,31050,31050,0
20230630,165100,15587512350,31050,31050,31050,31050,0
20230630,165000,15587512350,31050,31050,31050,31050,0
20230630,164900,15587512350,31050,31050,31050,31050,0
20230630,164800,15587512350,31050,31050,31050,31050,0
20230630,164700,15587512350,31050,31050,31050,31050,0
20230630,164600,15587512350,31050,31050,31050,31050,0
20230630,164500,15587512350,31050,31050,31050,31050,0
20230630,164400,15587512350,31050,31050,31050,31050,0
20230630,164300,15587512350,31050,31050,31050,31050,0
20230630,164200,15587512350,31050,31050,31050,31050,0
20230630,164100,15587512350,31050,31050,31050,31050,0
20230630,164000,15587512350,31050,31050,31050,31050,0
20230630,163900,15587512350,31050,31050,31050,31050,0
20230630,163800,15587512350,31050,31050,31050,31050,0
20230630,163700,15587512350,31050,31050,31050,31050,0
20230630,163600,15587512350,31050,31050,31050,31050,0
20230630,163500,15587512350,31050,31050,31050,31050,0
20230630,163400,15587512350,31050,31050,31050,31050,6798
20230630,163300,15587512350,31050,31050,31050,31050,0
20230630,163200,15587512350,31050,31050,31050,31050,0
20230630,163100,15587512350,31050,31050,31050,31050,0
20230630,163000,15587512350,31050,31050,31050,31050,0
20230630,162900,15587512350,31050,31050,31050,31050,0
20230630,162800,15587512350,31050,31050,31050,31050,0
20230630,162700,15587512350,31050,31050,31050,31050,0
20230630,162600,15587512350,31050,31050,31050,31050,0
20230630,162500,15587512350,31050,31050,31050,31050,0
20230630,162400,15587512350,31050,31050,31050,31050,0
20230630,162300,15587512350,31050,31050,31050,31050,0
20230630,162200,15587512350,31050,31050,31050,31050,0
20230630,162100,15587512350,31050,31050,31050,31050,0
20230630,162000,15587512350,31050,31050,31050,31050,0
20230630,161900,15587512350,31050,31050,31050,31050,0
20230630,161800,15587512350,31050,31050,31050,31050,0
20230630,161700,15587512350,31050,31050,31050,31050,0
20230630,161600,15587512350,31050,31050,31050,31050,0
20230630,161500,15587512350,31050,31050,31050,31050,0
20230630,161400,15587512350,31050,31050,31050,31050,0
20230630,161300,15587512350,31050,31050,31050,31050,0
20230630,161200,15587512350,31050,31050,31050,31050,0
20230630,161100,15587512350,31050,31050,31050,31050,0
20230630,161000,15587512350,31050,31050,31050,31050,0
20230630,160900,15587512350,31050,31050,31050,31050,0
20230630,160800,15587512350,31050,31050,31050,31050,0
20230630,160700,15587512350,31050,31050,31050,31050,0
20230630,160600,15587512350,31050,31050,31050,31050,0
20230630,160500,15587512350,31050,31050,31050,31050,0
20230630,160400,15587512350,31050,31050,31050,31050,6798
20230630,160300,15587512350,31050,31050,31050,31050,0
20230630,160200,15587512350,31050,31050,31050,31050,0
20230630,160100,15587512350,31050,31050,31050,31050,0
20230630,160000,15587512350,31050,31050,31050,31050,0
20230630,155900,15587512350,31050,31050,31050,31050,0
20230630,155800,15587512350,31050,31050,31050,31050,0
20230630,155700,15587512350,31050,31050,31050,31050,0
20230630,155600,15587512350,31050,31050,31050,31050,0
20230630,155500,15587512350,31050,31050,31050,31050,0
20230630,155400,15587512350,31050,31050,31050,31050,0
20230630,155300,15587512350,31050,31050,31050,31050,0
20230630,155200,15587512350,31050,31050,31050,31050,0
20230630,155100,15587512350,31050,31050,31050,31050,0
20230630,155000,15587512350,31050,31050,31050,31050,0
20230630,154900,15587512350,31050,31050,31050,31050,0
20230630,154800,15587512350,31050,31050,31050,31050,0
20230630,154700,15587512350,31050,31050,31050,31050,0
20230630,154600,15587512350,31050,31050,31050,31050,0
20230630,154500,15587512350,31050,31050,31050,31050,0
20230630,154400,15587512350,31050,31050,31050,31050,0
20230630,154300,15587512350,31050,31050,31050,31050,0
20230630,154200,15587512350,31050,31050,31050,31050,0
20230630,154100,15587512350,31050,31050,31050,31050,0
20230630,154000,15587512350,31050,31050,31050,31050,0
20230630,153900,15587512350,31050,31050,31050,31050,0
20230630,153800,15587512350,31050,31050,31050,31050,0
20230630,153700,15587512350,31050,31050,31050,31050,0
20230630,153600,15587512350,31050,31050,31050,31050,0
20230630,153500,15587512350,31050,31050,31050,31050,0
20230630,153400,15587512350,31050,31050,31050,31050,6798
20230630,153300,15587512350,31050,31050,31050,31050,0
20230630,153200,15587512350,31050,31050,31050,31050,0
20230630,153100,15587512350,31050,31050,31050,31050,0
20230630,153000,15587512350,31050,31050,31050,31050,6798
20230630,152900,15376434450,31000,31000,31000,31000,0
20230630,152800,15376434450,31000,31000,31000,31000,0
20230630,152700,15376434450,31000,31000,31000,31000,0
20230630,152600,15376434450,31000,31000,31000,31000,0
20230630,152500,15376434450,31000,31000,31000,31000,0
20230630,152400,15376434450,31000,31000,31000,31000,0
20230630,152300,15376434450,31000,31000,31000,31000,0
20230630,152200,15376434450,31000,31000,31000,31000,0
20230630,152100,15376434450,31000,31000,31000,31000,0
20230630,152000,15376434450,31000,31000,31000,31000,0
20230630,151900,15376434450,31000,31000,31050,31000,187
20230630,151800,15370633450,31000,31000,31150,31000,2954
20230630,151700,15279036100,31050,31000,31150,31000,953
20230630,151600,15249445700,31050,31050,31150,31000,2037
20230630,151500,15186122200,31050,31100,31100,31000,975
20230630,151400,15155839700,31050,31050,31100,31000,1521
20230630,151300,15108577550,31050,31050,31100,31000,1051
20230630,151200,15075939300,31050,31100,31100,30950,1670
20230630,151100,15024073800,31100,31050,31100,31000,1070
20230630,151000,14990829400,31050,31100,31100,31000,1600
20230630,150900,14941150900,31050,31100,31150,31000,1204
20230630,150800,14903743300,31000,31150,31150,31000,4512
20230630,150700,14763684650,31150,31150,31150,31050,1838
20230630,150600,14706512250,31100,31150,31150,31000,1294
20230630,150500,14666269000,31150,31050,31150,31050,1721
20230630,150400,14612720450,31100,31150,31150,31000,1350
20230630,150300,14570722450,31100,31150,31150,31000,1501
20230630,150200,14524009100,31050,31150,31150,31000,970
20230630,150100,14493842300,31150,31150,31150,31050,2055
20230630,150000,14429881600,31100,31100,31150,31000,1387
20230630,145900,14386731850,31100,31100,31100,30950,2045
20230630,145800,14323159000,31100,31100,31150,30950,1485
20230630,145700,14277022300,31100,31100,31150,31000,2245
20230630,145600,14207185100,31100,31150,31200,31050,3203
20230630,145500,14107463400,31150,31100,31150,31050,2691
20230630,145400,14023699650,31100,31100,31150,31050,2373
20230630,145300,13949874650,31100,31100,31100,30950,3070
20230630,145200,13854701050,31000,31050,31150,30950,1375
20230630,145100,13811983200,31050,31050,31100,31000,1443
20230630,145000,13767180750,31100,31100,31100,31000,1553
20230630,144900,13718978150,31050,31050,31050,31000,1989
20230630,144800,13657236400,31050,31100,31100,31000,1668
20230630,144700,13605405400,31100,31100,31100,31000,1240
20230630,144600,13566851800,31100,31000,31100,31000,1323
20230630,144500,13525770200,31100,31100,31150,31000,3025
20230630,144400,13431788750,31100,31100,31150,31050,1992
20230630,144300,13369838600,31100,31100,31100,31050,1532
20230630,144200,13322206200,31100,31050,31100,31000,1114
20230630,144100,13287622200,31050,31100,31100,31000,1521
20230630,144000,13240366750,31050,31000,31050,31000,1332
20230630,143900,13199023150,31050,30950,31050,30950,2553
20230630,143800,13119896400,30950,30950,30950,30900,607
20230630,143700,13101123000,30950,31000,31000,30950,972
20230630,143600,13071029000,31000,31000,31000,30950,1008
20230630,143500,13039789700,31000,30950,31000,30900,546
20230630,143400,13022890200,30950,30950,30950,30900,624
20230630,143300,13003583000,30950,30900,30950,30900,593
20230630,143200,12985246100,30950,31000,31000,30900,1451
20230630,143100,12940337650,31000,31000,31000,30950,1887
20230630,143000,12881915150,31000,31000,31000,30950,653
20230630,142900,12861685650,31000,31000,31000,30950,436
20230630,142800,12848176300,31000,31000,31000,30950,454
20230630,142700,12834109450,31000,30950,31000,30900,2609
20230630,142600,12753361550,30950,30950,30950,30900,424
20230630,142500,12740245400,30950,30950,30950,30900,634
20230630,142400,12720633100,30950,30950,30950,30900,420
20230630,142300,12707642000,30950,30900,30950,30850,483
20230630,142200,12692701500,30900,30900,30900,30850,676
20230630,142100,12671818750,30900,30900,30900,30850,442
20230630,142000,12658168650,30900,30950,30950,30900,695
20230630,141900,12636680050,30950,30900,30950,30900,812
20230630,141800,12611576700,30900,30950,30950,30900,707
20230630,141700,12589711300,30950,30950,30950,30900,1118
20230630,141600,12555127300,30950,30950,30950,30900,502
20230630,141500,12539598300,30950,30900,30950,30850,550
20230630,141400,12522594350,30900,30850,30950,30850,917
20230630,141300,12494261150,30850,30900,30900,30800,498
20230630,141200,12478878850,30900,30850,30900,30800,307
20230630,141100,12469406500,30850,30900,30950,30850,989
20230630,141000,12438861800,30950,30950,30950,30900,1101
20230630,140900,12404826950,30950,30950,30950,30900,804
20230630,140800,12379958700,30950,30900,30950,30900,1541
20230630,140700,12332296900,30950,31000,31000,30900,1495
20230630,140600,12286049200,31000,30950,31000,30900,1471
20230630,140500,12240523550,30950,30900,30950,30850,733
20230630,140400,12217876900,30900,30850,30950,30850,2050
20230630,140300,12154531750,30900,30800,30900,30800,653
20230630,140200,12134387600,30850,30800,30850,30800,854
20230630,140100,12108052300,30850,30850,30850,30800,441
20230630,140000,12094453250,30850,30800,30850,30750,689
20230630,135900,12073231550,30800,30700,30800,30700,1541
20230630,135800,12025896800,30700,30800,30850,30700,2212
20230630,135700,11957918500,30800,30800,30850,30700,676
20230630,135600,11937116750,30850,30800,30850,30800,530
20230630,135500,11920777650,30800,30850,30850,30750,867
20230630,135400,11894052050,30800,30800,30850,30800,1690
20230630,135300,11841993400,30800,30750,30800,30750,429
20230630,135200,11828788400,30800,30800,30800,30750,578
20230630,135100,11810994000,30800,30800,30800,30750,580
20230630,135000,11793136000,30800,30800,30800,30750,692
20230630,134900,11771828250,30800,30800,30850,30750,586
20230630,134800,11753782150,30800,30750,30800,30700,673
20230630,134700,11733078350,30750,30750,30750,30700,522
20230630,134600,11717032500,30750,30750,30750,30700,357
20230630,134500,11706057250,30750,30700,30750,30700,609
20230630,134400,11687340050,30750,30700,30750,30650,653
20230630,134300,11667278050,30700,30650,30750,30600,646
20230630,134200,11647453750,30700,30650,30700,30600,463
20230630,134100,11633252800,30650,30750,30750,30550,254
20230630,134000,11625458650,30550,30650,30750,30550,656
20230630,133900,11605337450,30650,30550,30700,30550,773
20230630,133800,11581650400,30600,30650,30650,30550,584
20230630,133700,11563781600,30600,30550,30650,30500,764
20230630,133600,11540430900,30500,30550,30600,30500,707
20230630,133500,11518836500,30550,30550,30650,30550,238
20230630,133400,11511555350,30550,30650,30700,30550,144
20230630,133300,11507143400,30650,30600,30650,30550,541
20230630,133200,11490600400,30650,30600,30650,30550,350
20230630,133100,11479886200,30600,30650,30650,30600,430
20230630,133000,11466717900,30600,30650,30700,30600,859
20230630,132900,11440386750,30750,30750,30750,30700,439
20230630,132800,11426904200,30750,30800,30800,30700,261
20230630,132700,11418889850,30700,30700,30750,30700,1223
20230630,132600,11381285100,30700,30700,30750,30700,611
20230630,132500,11362511350,30700,30750,30750,30700,525
20230630,132400,11346378200,30750,30700,30750,30700,404
20230630,132300,11333967800,30700,30750,30800,30700,213
20230630,132200,11327419150,30750,30700,30750,30700,505
20230630,132100,11311898600,30750,30700,30750,30700,354
20230630,132000,11301018100,30750,30800,30800,30700,322
20230630,131900,11291115600,30800,30750,30800,30700,1220
20230630,131800,11253613800,30750,30750,30800,30700,394
20230630,131700,11241490950,30700,30750,30750,30700,332
20230630,131600,11231282300,30750,30700,30800,30700,606
20230630,131500,11212644400,30750,30750,30750,30700,321
20230630,131400,11202774900,30700,30700,30750,30700,232
20230630,131300,11195647950,30700,30700,30750,30700,454
20230630,131200,11181705350,30700,30750,30750,30700,496
20230630,131100,11166454900,30700,30700,30700,30700,113
20230630,131000,11162985800,30750,30650,30750,30650,250
20230630,130900,11155308050,30650,30650,30700,30650,292
20230630,130800,11146344100,30650,30650,30700,30650,424
20230630,130700,11133330850,30650,30700,30750,30650,196
20230630,130600,11127318300,30650,30700,30700,30650,149
20230630,130500,11122751350,30700,30700,30700,30650,407
20230630,130400,11110256800,30650,30650,30700,30650,212
20230630,130300,11103754400,30650,30700,30700,30650,154
20230630,130200,11099029000,30650,30700,30700,30650,42
20230630,130100,11097740200,30650,30650,30700,30650,449
20230630,130000,11083966500,30650,30700,30700,30650,180
20230630,125900,11078444600,30650,30600,30650,30600,479
20230630,125800,11063763450,30600,30650,30650,30600,779
20230630,125700,11039894750,30650,30550,30650,30550,132
20230630,125600,11035852100,30600,30700,30700,30600,576
20230630,125500,11018219550,30650,30600,30750,30600,537
20230630,125400,11001739500,30600,30550,30650,30550,653
20230630,125300,10981771700,30500,30500,30550,30500,254
20230630,125200,10974022200,30500,30550,30550,30500,355
20230630,125100,10963186200,30500,30550,30600,30500,285
20230630,125000,10954475450,30600,30450,30600,30400,489
20230630,124900,10939557550,30400,30500,30500,30400,1567
20230630,124800,10891836900,30500,30600,30600,30500,135
20230630,124700,10887713500,30450,30500,30550,30450,1141
20230630,124600,10852919750,30500,30550,30600,30500,394
20230630,124500,10840878750,30550,30550,30550,30550,23
20230630,124400,10840176100,30550,30600,30600,30500,221
20230630,124300,10833421150,30650,30550,30650,30550,275
20230630,124200,10825001150,30600,30600,30600,30600,92
20230630,124100,10822185950,30550,30600,30700,30550,133
20230630,124000,10818114650,30550,30700,30700,30500,224
20230630,123900,10811274350,30650,30600,30650,30450,2548
20230630,123800,10733460900,30650,30600,30650,30550,1072
20230630,123700,10700704500,30600,30600,30600,30550,639
20230630,123600,10681175650,30600,30650,30650,30600,826
20230630,123500,10655886500,30650,30650,30650,30600,97
20230630,123400,10652913750,30650,30650,30650,30600,480
20230630,123300,10638216350,30600,30600,30700,30600,181
20230630,123200,10632667950,30650,30650,30650,30600,250
20230630,123100,10625008000,30650,30700,30700,30600,203
20230630,123000,10618786450,30700,30600,30700,30600,2504
20230630,122900,10541948000,30600,30550,30650,30550,433
20230630,122800,10528697950,30600,30600,30600,30550,227
20230630,122700,10521757150,30550,30550,30550,30550,177
20230630,122600,10516349800,30550,30600,30650,30550,272
20230630,122500,10508022200,30600,30600,30650,30600,246
20230630,122400,10500483050,30650,30600,30650,30600,322
20230630,122300,10490622700,30650,30650,30650,30600,228
20230630,122200,10483634750,30650,30650,30650,30600,284
20230630,122100,10474930400,30650,30650,30700,30650,422
20230630,122000,10461984500,30650,30600,30650,30600,248
20230630,121900,10454383500,30600,30650,30650,30600,110
20230630,121800,10451016250,30650,30650,30650,30600,254
20230630,121700,10443232000,30650,30600,30650,30600,377
20230630,121600,10431679200,30650,30600,30650,30600,448
20230630,121500,10417951350,30650,30650,30650,30600,191
20230630,121400,10412097450,30600,30600,30650,30600,298
20230630,121300,10402971950,30650,30600,30650,30600,135
20230630,121200,10398834700,30600,30550,30600,30550,160
20230630,121100,10393940900,30550,30600,30600,30550,264
20230630,121000,10385864300,30550,30600,30600,30550,170
20230630,120900,10380662800,30600,30600,30700,30550,171
20230630,120800,10375431700,30600,30600,30700,30600,235
20230630,120700,10368234050,30600,30600,30650,30550,306
20230630,120600,10358858400,30600,30600,30650,30550,249
20230630,120500,10351238650,30650,30700,30700,30600,862
20230630,120400,10324853850,30650,30800,30800,30650,2072
20230630,120300,10261244900,30750,30750,30800,30750,99
20230630,120200,10258196150,30750,30750,30800,30750,315
20230630,120100,10248504700,30750,30750,30800,30750,70
20230630,120000,10246349650,30800,30750,30800,30750,392
20230630,115900,10234281900,30750,30650,30750,30650,465
20230630,115800,10219994650,30650,30650,30700,30650,163
20230630,115700,10214991150,30700,30650,30700,30600,144
20230630,115600,10210578850,30700,30700,30800,30650,319
20230630,115500,10200774750,30700,30650,30700,30650,303
20230630,115400,10191481150,30650,30650,30800,30650,102
20230630,115300,10188341200,30650,30650,30750,30650,159
20230630,115200,10183454150,30750,30750,30750,30700,751
20230630,115100,10160376000,30700,30750,30850,30700,203
20230630,115000,10154125200,30750,30700,30800,30700,145
20230630,114900,10149662100,30700,30700,30700,30600,837
20230630,114800,10123996800,30700,30700,30700,30700,866
20230630,114700,10097410600,30700,30750,30750,30700,315
20230630,114600,10087731650,30750,30750,30850,30750,915
20230630,114500,10059555250,30750,30800,30850,30750,424
20230630,114400,10046509800,30750,30800,30850,30750,344
20230630,114300,10035929950,30800,30750,30800,30750,249
20230630,114200,10028262250,30750,30800,30850,30750,516
20230630,114100,10012369700,30800,30800,30850,30800,129
20230630,114000,10008391350,30850,30850,30900,30750,245
20230630,113900,10000845900,30850,30900,30900,30800,424
20230630,113800,9987762750,30900,30750,30900,30750,258
20230630,113700,9979793200,30750,30800,30900,30750,298
20230630,113600,9970606650,30800,30850,30900,30800,225
20230630,113500,9963666100,30850,30800,30850,30800,176
20230630,113400,9958238100,30800,30800,30850,30750,464
20230630,113300,9943947150,30800,30800,30850,30800,380
20230630,113200,9932230300,30800,30700,30800,30700,253
20230630,113100,9924440700,30800,30700,30800,30700,163
20230630,113000,9919422650,30800,30750,30800,30750,384
20230630,112900,9907609800,30750,30750,30800,30750,460
20230630,112800,9893460300,30750,30750,30800,30700,281
20230630,112700,9884816850,30750,30800,30800,30700,534
20230630,112600,9868391900,30800,30800,30800,30700,282
20230630,112500,9859718200,30800,30700,30800,30700,427
20230630,112400,9846590350,30700,30800,30800,30700,2315
20230630,112300,9775424200,30800,30750,30800,30750,319
20230630,112200,9765610050,30750,30750,30800,30750,906
20230630,112100,9737750350,30750,30800,30800,30750,1053
20230630,112000,9705359200,30800,30800,30850,30750,1339
20230630,111900,9664122750,30800,30850,30900,30800,1016
20230630,111800,9632779300,30850,30950,30950,30850,2214
20230630,111700,9564365650,30950,30950,31000,30900,621
20230630,111600,9545139800,31000,30950,31000,30900,1331
20230630,111500,9503951200,30900,30950,30950,30900,613
20230630,111400,9485003850,30900,30900,30950,30900,307
20230630,111300,9475517250,30900,30900,30900,30850,1539
20230630,111200,9428028000,30900,30900,30950,30900,853
20230630,111100,9401665800,30850,30900,30900,30850,247
20230630,111000,9394035150,30900,30900,30900,30850,395
20230630,110900,9381834900,30850,30950,30950,30850,734
20230630,110800,9359154500,30900,30950,30950,30900,360
20230630,110700,9348012850,30950,30950,30950,30950,151
20230630,110600,9343339400,30950,31000,31000,30950,4796
20230630,110500,9194882850,30950,30950,31000,30950,66
20230630,110400,9192837150,31000,30950,31000,30950,333
20230630,110300,9182525500,30950,31050,31050,30950,1064
20230630,110200,9149551500,31000,31050,31050,31000,171
20230630,110100,9144245950,31050,31050,31050,30950,1211
20230630,110000,9106715700,31000,31050,31050,31000,731
20230630,105900,9084054400,31050,31050,31050,31000,418
20230630,105800,9071075550,31050,31000,31050,31000,104
20230630,105700,9067846700,31050,31000,31050,31000,514
20230630,105600,9051905050,31000,31050,31050,31000,119
20230630,105500,9048211950,31050,31000,31050,30950,766
20230630,105400,9024454600,31000,30950,31000,30900,2563
20230630,105300,8945032900,30950,30900,31000,30900,242
20230630,105200,8937541800,30900,31000,31000,30800,1956
20230630,105100,8877157350,31000,31050,31100,30950,803
20230630,105000,8852237500,31100,31050,31100,31000,2773
20230630,104900,8766070800,31050,31000,31050,31000,818
20230630,104800,8740679100,31050,31050,31050,31050,998
20230630,104700,8709691200,31050,31000,31050,31000,215
20230630,104600,8703018050,31100,31100,31100,31000,1650
20230630,104500,8651832400,31050,31050,31100,31000,963
20230630,104400,8621930850,31000,30950,31050,30950,937
20230630,104300,8592902150,30950,31000,31050,30950,1584
20230630,104200,8543815800,31050,31050,31050,31000,1234
20230630,104100,8505545650,31000,31000,31100,30950,4760
20230630,104000,8357882900,30950,30900,31000,30850,1879
20230630,103900,8299755250,30900,30900,30900,30900,265
20230630,103800,8291566750,30900,30850,30900,30850,1342
20230630,103700,8250106450,30900,30850,30900,30850,290
20230630,103600,8241146700,30850,30900,30900,30850,350
20230630,103500,8230332850,30900,30750,30900,30750,2222
20230630,103400,8161832350,30800,30800,30800,30800,213
20230630,103300,8155271950,30800,30750,30800,30700,2039
20230630,103200,8092567200,30750,30650,30750,30650,2093
20230630,103100,8028314050,30650,30650,30700,30600,357
20230630,103000,8017369450,30600,30650,30650,30550,2142
20230630,102900,7951828600,30650,30600,30700,30600,186
20230630,102800,7946128200,30600,30700,30700,30600,456
20230630,102700,7932145150,30650,30650,30700,30600,498
20230630,102600,7916872350,30700,30600,30700,30600,1255
20230630,102500,7878464200,30700,30650,30700,30600,613
20230630,102400,7859687800,30650,30700,30700,30650,550
20230630,102300,7842822800,30700,30700,30750,30700,401
20230630,102200,7830505350,30650,30650,30700,30650,1018
20230630,102100,7799292400,30700,30750,30750,30700,414
20230630,102000,7786582200,30750,30800,30800,30700,753
20230630,101900,7763443050,30800,30750,30800,30750,541
20230630,101800,7746799600,30750,30700,30750,30700,368
20230630,101700,7735483750,30750,30750,30750,30700,1984
20230630,101600,7674571250,30750,30800,30800,30750,2426
20230630,101500,7599876750,30800,30750,30800,30750,961
20230630,101400,7570297700,30700,30750,30800,30700,2844
20230630,101300,7482858500,30800,30700,30850,30700,4723
20230630,101200,7337389050,30700,30850,30850,30700,5062
20230630,101100,7181630050,30850,30900,30900,30800,2879
20230630,101000,7092900850,30850,30750,30900,30750,1559
20230630,100900,7044827100,30750,30700,30800,30700,2534
20230630,100800,6966837800,30750,30750,30750,30700,407
20230630,100700,6954323150,30750,30700,30750,30650,1761
20230630,100600,6900201950,30700,30750,30750,30700,726
20230630,100500,6877902150,30750,30650,30750,30650,3175
20230630,100400,6780381750,30700,30650,30700,30600,1335
20230630,100300,6739458950,30650,30550,30650,30550,2211
20230630,100200,6671770950,30600,30600,30600,30550,310
20230630,100100,6662285950,30600,30600,30650,30600,2442
20230630,100000,6587553800,30600,30550,30600,30500,804
20230630,095900,6562988750,30550,30500,30550,30500,1182
20230630,095800,6526881350,30500,30500,30500,30400,2360
20230630,095700,6454931650,30500,30400,30500,30400,2036
20230630,095600,6392975000,30400,30350,30400,30350,2275
20230630,095500,6323879600,30300,30300,30350,30250,537
20230630,095400,6307599900,30300,30300,30350,30300,857
20230630,095300,6281610600,30300,30150,30300,30150,4969
20230630,095200,6131301150,30200,30200,30200,30150,1725
20230630,095100,6079280250,30150,30200,30200,30150,197
20230630,095000,6073331350,30200,30200,30200,30150,155
20230630,094900,6068653050,30200,30200,30200,30150,646
20230630,094800,6049155650,30150,30200,30200,30150,1310
20230630,094700,6009629850,30200,30200,30250,30200,2118
20230630,094600,5945652300,30250,30250,30300,30250,249
20230630,094500,5938119100,30250,30250,30300,30200,515
20230630,094400,5922540900,30250,30300,30300,30250,835
20230630,094300,5897266750,30250,30250,30300,30250,874
20230630,094200,5870818750,30250,30250,30250,30200,900
20230630,094100,5843594100,30250,30250,30300,30250,925
20230630,094000,5815608150,30250,30300,30350,30200,2431
20230630,093900,5742027000,30300,30250,30350,30250,3509
20230630,093800,5635704850,30250,30200,30250,30200,2564
20230630,093700,5558206700,30150,30200,30250,30150,1932
20230630,093600,5499874300,30200,30200,30200,30150,1744
20230630,093500,5447248700,30200,30100,30200,30050,1438
20230630,093400,5403925250,30100,30050,30150,30050,1218
20230630,093300,5367260550,30050,30000,30100,30000,293
20230630,093200,5358456550,30050,30000,30050,29950,554
20230630,093100,5341841150,30000,30000,30000,29900,385
20230630,093000,5330310950,30000,29950,30000,29900,2275
20230630,092900,5262169000,30000,29950,30000,29950,671
20230630,092800,5242061750,30000,29950,30000,29950,1444
20230630,092700,5198812550,29950,30050,30050,29950,2453
20230630,092600,5125250250,30000,30000,30100,29950,1081
20230630,092500,5092796900,29950,29850,29950,29800,1741
20230630,092400,5040798550,29850,30000,30000,29800,2431
20230630,092300,4968167950,30000,29900,30000,29750,8673
20230630,092200,4709713250,29900,29800,30000,29700,31821
20230630,092100,3761074650,29850,30000,30000,29850,5506
20230630,092000,3596342350,30000,30000,30050,29950,1834
20230630,091900,3541288650,30000,30050,30150,30000,642
20230630,091800,3521987450,30150,30200,30250,29900,31123
20230630,091700,2590236550,30200,30300,30300,30000,2228
20230630,091600,2523049850,30250,30100,30250,30000,8180
20230630,091500,2277116200,30100,30150,30150,30100,1047
20230630,091400,2245588100,30100,30100,30150,30050,2400
20230630,091300,2173337950,30100,30050,30150,30000,2263
20230630,091200,2105277150,30050,29950,30100,29950,6379
20230630,091100,1913664850,29950,30050,30100,29950,11912
20230630,091000,1556196600,30050,30200,30200,30050,4265
20230630,090900,1427653100,30200,30200,30250,30200,590
20230630,090800,1409828150,30200,30050,30250,30050,10212
20230630,090700,1101969400,30050,30150,30300,30050,8796
20230630,090600,836581200,30250,30200,30250,30150,3997
20230630,090500,716007200,30200,30300,30300,30200,4353
20230630,090400,584417350,30300,30400,30450,30250,6271
20230630,090300,394111850,30350,30400,30450,30350,3453
20230630,090200,289071900,30400,30550,30550,30400,2622
20230630,090100,209184250,30550,30650,30700,30500,3313
20230630,090000,107859950,30700,30700,30700,30650,3078