stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193400,6699995750,30900,30900,30900,30900,4474
20230704,193300,6699995750,30900,30900,30900,30900,0
20230704,193200,6699995750,30900,30900,30900,30900,0
20230704,193100,6699995750,30900,30900,30900,30900,0
20230704,193000,6699995750,30900,30900,30900,30900,0
20230704,192900,6699995750,30900,30900,30900,30900,0
20230704,192800,6699995750,30900,30900,30900,30900,0
20230704,192700,6699995750,30900,30900,30900,30900,0
20230704,192600,6699995750,30900,30900,30900,30900,0
20230704,192500,6699995750,30900,30900,30900,30900,0
20230704,192400,6699995750,30900,30900,30900,30900,0
20230704,192300,6699995750,30900,30900,30900,30900,0
20230704,192200,6699995750,30900,30900,30900,30900,0
20230704,192100,6699995750,30900,30900,30900,30900,0
20230704,192000,6699995750,30900,30900,30900,30900,0
20230704,191900,6699995750,30900,30900,30900,30900,0
20230704,191800,6699995750,30900,30900,30900,30900,0
20230704,191700,6699995750,30900,30900,30900,30900,0
20230704,191600,6699995750,30900,30900,30900,30900,0
20230704,191500,6699995750,30900,30900,30900,30900,0
20230704,191400,6699995750,30900,30900,30900,30900,0
20230704,191300,6699995750,30900,30900,30900,30900,0
20230704,191200,6699995750,30900,30900,30900,30900,0
20230704,191100,6699995750,30900,30900,30900,30900,0
20230704,191000,6699995750,30900,30900,30900,30900,0
20230704,190900,6699995750,30900,30900,30900,30900,0
20230704,190800,6699995750,30900,30900,30900,30900,0
20230704,190700,6699995750,30900,30900,30900,30900,0
20230704,190600,6699995750,30900,30900,30900,30900,0
20230704,190500,6699995750,30900,30900,30900,30900,0
20230704,190400,6699995750,30900,30900,30900,30900,4474
20230704,190300,6699995750,30900,30900,30900,30900,0
20230704,190200,6699995750,30900,30900,30900,30900,0
20230704,190100,6699995750,30900,30900,30900,30900,0
20230704,190000,6699995750,30900,30900,30900,30900,0
20230704,185900,6699995750,30900,30900,30900,30900,0
20230704,185800,6699995750,30900,30900,30900,30900,0
20230704,185700,6699995750,30900,30900,30900,30900,0
20230704,185600,6699995750,30900,30900,30900,30900,0
20230704,185500,6699995750,30900,30900,30900,30900,0
20230704,185400,6699995750,30900,30900,30900,30900,0
20230704,185300,6699995750,30900,30900,30900,30900,0
20230704,185200,6699995750,30900,30900,30900,30900,0
20230704,185100,6699995750,30900,30900,30900,30900,0
20230704,185000,6699995750,30900,30900,30900,30900,0
20230704,184900,6699995750,30900,30900,30900,30900,0
20230704,184800,6699995750,30900,30900,30900,30900,0
20230704,184700,6699995750,30900,30900,30900,30900,0
20230704,184600,6699995750,30900,30900,30900,30900,0
20230704,184500,6699995750,30900,30900,30900,30900,0
20230704,184400,6699995750,30900,30900,30900,30900,0
20230704,184300,6699995750,30900,30900,30900,30900,0
20230704,184200,6699995750,30900,30900,30900,30900,0
20230704,184100,6699995750,30900,30900,30900,30900,0
20230704,184000,6699995750,30900,30900,30900,30900,0
20230704,183900,6699995750,30900,30900,30900,30900,0
20230704,183800,6699995750,30900,30900,30900,30900,0
20230704,183700,6699995750,30900,30900,30900,30900,0
20230704,183600,6699995750,30900,30900,30900,30900,0
20230704,183500,6699995750,30900,30900,30900,30900,0
20230704,183400,6699995750,30900,30900,30900,30900,4474
20230704,183300,6699995750,30900,30900,30900,30900,0
20230704,183200,6699995750,30900,30900,30900,30900,0
20230704,183100,6699995750,30900,30900,30900,30900,0
20230704,183000,6699995750,30900,30900,30900,30900,0
20230704,182900,6699995750,30900,30900,30900,30900,0
20230704,182800,6699995750,30900,30900,30900,30900,0
20230704,182700,6699995750,30900,30900,30900,30900,0
20230704,182600,6699995750,30900,30900,30900,30900,0
20230704,182500,6699995750,30900,30900,30900,30900,0
20230704,182400,6699995750,30900,30900,30900,30900,0
20230704,182300,6699995750,30900,30900,30900,30900,0
20230704,182200,6699995750,30900,30900,30900,30900,0
20230704,182100,6699995750,30900,30900,30900,30900,0
20230704,182000,6699995750,30900,30900,30900,30900,0
20230704,181900,6699995750,30900,30900,30900,30900,0
20230704,181800,6699995750,30900,30900,30900,30900,0
20230704,181700,6699995750,30900,30900,30900,30900,0
20230704,181600,6699995750,30900,30900,30900,30900,0
20230704,181500,6699995750,30900,30900,30900,30900,0
20230704,181400,6699995750,30900,30900,30900,30900,0
20230704,181300,6699995750,30900,30900,30900,30900,0
20230704,181200,6699995750,30900,30900,30900,30900,0
20230704,181100,6699995750,30900,30900,30900,30900,0
20230704,181000,6699995750,30900,30900,30900,30900,0
20230704,180900,6699995750,30900,30900,30900,30900,0
20230704,180800,6699995750,30900,30900,30900,30900,0
20230704,180700,6699995750,30900,30900,30900,30900,0
20230704,180600,6699995750,30900,30900,30900,30900,0
20230704,180500,6699995750,30900,30900,30900,30900,0
20230704,180400,6699995750,30900,30900,30900,30900,4474
20230704,180300,6699995750,30900,30900,30900,30900,0
20230704,180200,6699995750,30900,30900,30900,30900,0
20230704,180100,6699995750,30900,30900,30900,30900,0
20230704,180000,6699995750,30900,30900,30900,30900,0
20230704,175900,6699995750,30900,30900,30900,30900,0
20230704,175800,6699995750,30900,30900,30900,30900,0
20230704,175700,6699995750,30900,30900,30900,30900,0
20230704,175600,6699995750,30900,30900,30900,30900,0
20230704,175500,6699995750,30900,30900,30900,30900,0
20230704,175400,6699995750,30900,30900,30900,30900,0
20230704,175300,6699995750,30900,30900,30900,30900,0
20230704,175200,6699995750,30900,30900,30900,30900,0
20230704,175100,6699995750,30900,30900,30900,30900,0
20230704,175000,6699995750,30900,30900,30900,30900,0
20230704,174900,6699995750,30900,30900,30900,30900,0
20230704,174800,6699995750,30900,30900,30900,30900,0
20230704,174700,6699995750,30900,30900,30900,30900,0
20230704,174600,6699995750,30900,30900,30900,30900,0
20230704,174500,6699995750,30900,30900,30900,30900,0
20230704,174400,6699995750,30900,30900,30900,30900,0
20230704,174300,6699995750,30900,30900,30900,30900,0
20230704,174200,6699995750,30900,30900,30900,30900,0
20230704,174100,6699995750,30900,30900,30900,30900,0
20230704,174000,6699995750,30900,30900,30900,30900,0
20230704,173900,6699995750,30900,30900,30900,30900,0
20230704,173800,6699995750,30900,30900,30900,30900,0
20230704,173700,6699995750,30900,30900,30900,30900,0
20230704,173600,6699995750,30900,30900,30900,30900,0
20230704,173500,6699995750,30900,30900,30900,30900,0
20230704,173400,6699995750,30900,30900,30900,30900,4474
20230704,173300,6699995750,30900,30900,30900,30900,0
20230704,173200,6699995750,30900,30900,30900,30900,0
20230704,173100,6699995750,30900,30900,30900,30900,0
20230704,173000,6699995750,30900,30900,30900,30900,0
20230704,172900,6699995750,30900,30900,30900,30900,0
20230704,172800,6699995750,30900,30900,30900,30900,0
20230704,172700,6699995750,30900,30900,30900,30900,0
20230704,172600,6699995750,30900,30900,30900,30900,0
20230704,172500,6699995750,30900,30900,30900,30900,0
20230704,172400,6699995750,30900,30900,30900,30900,0
20230704,172300,6699995750,30900,30900,30900,30900,0
20230704,172200,6699995750,30900,30900,30900,30900,0
20230704,172100,6699995750,30900,30900,30900,30900,0
20230704,172000,6699995750,30900,30900,30900,30900,0
20230704,171900,6699995750,30900,30900,30900,30900,0
20230704,171800,6699995750,30900,30900,30900,30900,0
20230704,171700,6699995750,30900,30900,30900,30900,0
20230704,171600,6699995750,30900,30900,30900,30900,0
20230704,171500,6699995750,30900,30900,30900,30900,0
20230704,171400,6699995750,30900,30900,30900,30900,0
20230704,171300,6699995750,30900,30900,30900,30900,0
20230704,171200,6699995750,30900,30900,30900,30900,0
20230704,171100,6699995750,30900,30900,30900,30900,0
20230704,171000,6699995750,30900,30900,30900,30900,0
20230704,170900,6699995750,30900,30900,30900,30900,0
20230704,170800,6699995750,30900,30900,30900,30900,0
20230704,170700,6699995750,30900,30900,30900,30900,0
20230704,170600,6699995750,30900,30900,30900,30900,0
20230704,170500,6699995750,30900,30900,30900,30900,0
20230704,170400,6699995750,30900,30900,30900,30900,4474
20230704,170300,6699995750,30900,30900,30900,30900,0
20230704,170200,6699995750,30900,30900,30900,30900,0
20230704,170100,6699995750,30900,30900,30900,30900,0
20230704,170000,6699995750,30900,30900,30900,30900,0
20230704,165900,6699995750,30900,30900,30900,30900,0
20230704,165800,6699995750,30900,30900,30900,30900,0
20230704,165700,6699995750,30900,30900,30900,30900,0
20230704,165600,6699995750,30900,30900,30900,30900,0
20230704,165500,6699995750,30900,30900,30900,30900,0
20230704,165400,6699995750,30900,30900,30900,30900,0
20230704,165300,6699995750,30900,30900,30900,30900,0
20230704,165200,6699995750,30900,30900,30900,30900,0
20230704,165100,6699995750,30900,30900,30900,30900,0
20230704,165000,6699995750,30900,30900,30900,30900,0
20230704,164900,6699995750,30900,30900,30900,30900,0
20230704,164800,6699995750,30900,30900,30900,30900,0
20230704,164700,6699995750,30900,30900,30900,30900,0
20230704,164600,6699995750,30900,30900,30900,30900,0
20230704,164500,6699995750,30900,30900,30900,30900,0
20230704,164400,6699995750,30900,30900,30900,30900,0
20230704,164300,6699995750,30900,30900,30900,30900,0
20230704,164200,6699995750,30900,30900,30900,30900,0
20230704,164100,6699995750,30900,30900,30900,30900,0
20230704,164000,6699995750,30900,30900,30900,30900,0
20230704,163900,6699995750,30900,30900,30900,30900,0
20230704,163800,6699995750,30900,30900,30900,30900,0
20230704,163700,6699995750,30900,30900,30900,30900,0
20230704,163600,6699995750,30900,30900,30900,30900,0
20230704,163500,6699995750,30900,30900,30900,30900,0
20230704,163400,6699995750,30900,30900,30900,30900,4474
20230704,163300,6699995750,30900,30900,30900,30900,0
20230704,163200,6699995750,30900,30900,30900,30900,0
20230704,163100,6699995750,30900,30900,30900,30900,0
20230704,163000,6699995750,30900,30900,30900,30900,0
20230704,162900,6699995750,30900,30900,30900,30900,0
20230704,162800,6699995750,30900,30900,30900,30900,0
20230704,162700,6699995750,30900,30900,30900,30900,0
20230704,162600,6699995750,30900,30900,30900,30900,0
20230704,162500,6699995750,30900,30900,30900,30900,0
20230704,162400,6699995750,30900,30900,30900,30900,0
20230704,162300,6699995750,30900,30900,30900,30900,0
20230704,162200,6699995750,30900,30900,30900,30900,0
20230704,162100,6699995750,30900,30900,30900,30900,0
20230704,162000,6699995750,30900,30900,30900,30900,0
20230704,161900,6699995750,30900,30900,30900,30900,0
20230704,161800,6699995750,30900,30900,30900,30900,0
20230704,161700,6699995750,30900,30900,30900,30900,0
20230704,161600,6699995750,30900,30900,30900,30900,0
20230704,161500,6699995750,30900,30900,30900,30900,0
20230704,161400,6699995750,30900,30900,30900,30900,0
20230704,161300,6699995750,30900,30900,30900,30900,0
20230704,161200,6699995750,30900,30900,30900,30900,0
20230704,161100,6699995750,30900,30900,30900,30900,0
20230704,161000,6699995750,30900,30900,30900,30900,0
20230704,160900,6699995750,30900,30900,30900,30900,0
20230704,160800,6699995750,30900,30900,30900,30900,0
20230704,160700,6699995750,30900,30900,30900,30900,0
20230704,160600,6699995750,30900,30900,30900,30900,0
20230704,160500,6699995750,30900,30900,30900,30900,0
20230704,160400,6699995750,30900,30900,30900,30900,4474
20230704,160300,6699995750,30900,30900,30900,30900,0
20230704,160200,6699995750,30900,30900,30900,30900,0
20230704,160100,6699995750,30900,30900,30900,30900,0
20230704,160000,6699995750,30900,30900,30900,30900,0
20230704,155900,6699995750,30900,30900,30900,30900,0
20230704,155800,6699995750,30900,30900,30900,30900,0
20230704,155700,6699995750,30900,30900,30900,30900,0
20230704,155600,6699995750,30900,30900,30900,30900,0
20230704,155500,6699995750,30900,30900,30900,30900,0
20230704,155400,6699995750,30900,30900,30900,30900,0
20230704,155300,6699995750,30900,30900,30900,30900,0
20230704,155200,6699995750,30900,30900,30900,30900,0
20230704,155100,6699995750,30900,30900,30900,30900,0
20230704,155000,6699995750,30900,30900,30900,30900,0
20230704,154900,6699995750,30900,30900,30900,30900,0
20230704,154800,6699995750,30900,30900,30900,30900,0
20230704,154700,6699995750,30900,30900,30900,30900,0
20230704,154600,6699995750,30900,30900,30900,30900,0
20230704,154500,6699995750,30900,30900,30900,30900,0
20230704,154400,6699995750,30900,30900,30900,30900,0
20230704,154300,6699995750,30900,30900,30900,30900,0
20230704,154200,6699995750,30900,30900,30900,30900,0
20230704,154100,6699995750,30900,30900,30900,30900,0
20230704,154000,6699995750,30900,30900,30900,30900,0
20230704,153900,6699995750,30900,30900,30900,30900,0
20230704,153800,6699995750,30900,30900,30900,30900,0
20230704,153700,6699995750,30900,30900,30900,30900,0
20230704,153600,6699995750,30900,30900,30900,30900,0
20230704,153500,6699995750,30900,30900,30900,30900,0
20230704,153400,6699995750,30900,30900,30900,30900,4474
20230704,153300,6699995750,30900,30900,30900,30900,0
20230704,153200,6699995750,30900,30900,30900,30900,0
20230704,153100,6699995750,30900,30900,30900,30900,0
20230704,153000,6699995750,30900,30900,30900,30900,4474
20230704,152900,6561749150,30900,30900,30900,30900,0
20230704,152800,6561749150,30900,30900,30900,30900,0
20230704,152700,6561749150,30900,30900,30900,30900,0
20230704,152600,6561749150,30900,30900,30900,30900,0
20230704,152500,6561749150,30900,30900,30900,30900,0
20230704,152400,6561749150,30900,30900,30900,30900,0
20230704,152300,6561749150,30900,30900,30900,30900,0
20230704,152200,6561749150,30900,30900,30900,30900,0
20230704,152100,6561749150,30900,30900,30900,30900,0
20230704,152000,6561749150,30900,30900,30900,30900,0
20230704,151900,6561749150,30900,30800,30900,30800,1681
20230704,151800,6509883100,30850,30800,30850,30800,651
20230704,151700,6489809150,30800,30750,30800,30750,281
20230704,151600,6481157350,30750,30750,30800,30750,697
20230704,151500,6459697200,30750,30750,30800,30750,187
20230704,151400,6453941550,30750,30800,30800,30750,612
20230704,151300,6435094400,30800,30800,30800,30750,513
20230704,151200,6419308700,30750,30750,30800,30750,330
20230704,151100,6409155750,30800,30750,30800,30750,1540
20230704,151000,6361796250,30750,30750,30800,30750,309
20230704,150900,6352291000,30750,30750,30800,30750,224
20230704,150800,6345402900,30800,30750,30800,30750,648
20230704,150700,6325470800,30750,30750,30800,30750,680
20230704,150600,6304559800,30800,30750,30800,30750,191
20230704,150500,6298685050,30800,30750,30800,30750,67
20230704,150400,6296624650,30800,30750,30800,30750,166
20230704,150300,6291514050,30750,30750,30800,30750,239
20230704,150200,6284159750,30750,30750,30800,30750,187
20230704,150100,6278402650,30750,30800,30800,30750,302
20230704,150000,6269107400,30800,30800,30800,30750,330
20230704,145900,6258948050,30850,30850,30850,30800,88
20230704,145800,6256236150,30800,30850,30850,30800,42
20230704,145700,6254941400,30800,30800,30850,30750,769
20230704,145600,6231257050,30800,30850,30850,30800,517
20230704,145500,6215330850,30850,30800,30850,30800,137
20230704,145400,6211110000,30800,30800,30800,30750,1210
20230704,145300,6173843400,30800,30800,30800,30750,110
20230704,145200,6170457400,30800,30800,30800,30750,34
20230704,145100,6169410500,30750,30800,30800,30750,200
20230704,145000,6163251650,30800,30800,30800,30800,857
20230704,144900,6136856050,30800,30850,30850,30800,89
20230704,144800,6134113500,30800,30850,30850,30800,90
20230704,144700,6131341000,30850,30800,30850,30800,252
20230704,144600,6123578300,30750,30800,30800,30750,113
20230704,144500,6120101650,30800,30800,30800,30750,74
20230704,144400,6117824350,30750,30800,30800,30750,31
20230704,144300,6116869600,30800,30800,30800,30750,96
20230704,144200,6113915800,30750,30800,30800,30750,523
20230704,144100,6097811350,30800,30800,30850,30800,831
20230704,144000,6072216400,30800,30850,30850,30800,147
20230704,143900,6067687700,30800,30800,30850,30800,613
20230704,143800,6048806850,30850,30850,30850,30850,11
20230704,143700,6048467500,30800,30850,30850,30800,83
20230704,143600,6045907950,30850,30800,30850,30750,732
20230704,143500,6023364300,30800,30800,30800,30800,10
20230704,143400,6023056300,30750,30800,30800,30750,125
20230704,143300,6019207300,30750,30800,30800,30750,676
20230704,143200,5998419250,30750,30800,30800,30750,229
20230704,143100,5991376550,30800,30800,30800,30750,56
20230704,143000,5989652750,30800,30800,30800,30800,515
20230704,142900,5973790750,30800,30800,30850,30750,184
20230704,142800,5968124350,30800,30800,30800,30750,457
20230704,142700,5954048950,30800,30750,30800,30750,67
20230704,142600,5951985600,30750,30800,30800,30750,900
20230704,142500,5924267600,30800,30750,30800,30750,543
20230704,142400,5907562400,30750,30750,30750,30750,850
20230704,142300,5881424900,30800,30750,30800,30750,112
20230704,142200,5877980750,30800,30800,30800,30750,89
20230704,142100,5875243100,30800,30800,30800,30750,82
20230704,142000,5872718050,30750,30800,30800,30750,151
20230704,141900,5868068250,30750,30800,30800,30750,79
20230704,141800,5865637850,30800,30750,30800,30750,45
20230704,141700,5864253100,30800,30750,30800,30700,1580
20230704,141600,5815708350,30750,30750,30750,30750,41
20230704,141500,5814447600,30800,30750,30800,30750,135
20230704,141400,5810295300,30750,30800,30800,30750,106
20230704,141300,5807035650,30750,30800,30800,30750,57
20230704,141200,5805282650,30800,30800,30800,30750,280
20230704,141100,5796659600,30800,30800,30800,30800,6
20230704,141000,5796474800,30800,30800,30800,30800,9
20230704,140900,5796197600,30750,30800,30850,30750,1686
20230704,140800,5744261800,30800,30800,30850,30800,126
20230704,140700,5740377700,30850,30850,30850,30850,24
20230704,140600,5739637300,30800,30850,30850,30800,119
20230704,140500,5735969200,30850,30850,30850,30850,91
20230704,140400,5733161850,30800,30850,30850,30800,64
20230704,140300,5731188650,30850,30850,30850,30800,40
20230704,140200,5729954700,30800,30800,30850,30800,138
20230704,140100,5725704100,30850,30850,30850,30800,55
20230704,140000,5724008550,30850,30850,30900,30800,377
20230704,135900,5712385650,30900,30850,30900,30800,440
20230704,135800,5698811450,30800,30850,30850,30800,32
20230704,135700,5697825700,30800,30750,30800,30750,284
20230704,135600,5689089300,30800,30800,30800,30750,56
20230704,135500,5687366950,30750,30850,30850,30750,315
20230704,135400,5677665850,30850,30850,30850,30800,1204
20230704,135300,5640522650,30850,30850,30850,30850,118
20230704,135200,5636882350,30750,30800,30850,30750,861
20230704,135100,5610395550,30850,30800,30850,30800,150
20230704,135000,5605774600,30800,30750,30800,30750,181
20230704,134900,5600202800,30750,30750,30750,30750,41
20230704,134800,5598942050,30800,30750,30800,30750,103
20230704,134700,5595773850,30750,30800,30800,30750,299
20230704,134600,5586564800,30800,30750,30850,30750,140
20230704,134500,5582254600,30800,30800,30800,30800,125
20230704,134400,5578404600,30750,30750,30800,30750,33
20230704,134300,5577389700,30800,30800,30850,30750,194
20230704,134200,5571415200,30800,30800,30850,30800,214
20230704,134100,5564822800,30800,30800,30850,30800,629
20230704,134000,5545430600,30850,30800,30850,30750,116
20230704,133900,5541857050,30800,30800,30850,30750,84
20230704,133800,5539271350,30750,30800,30800,30750,108
20230704,133700,5535945950,30800,30800,30850,30800,164
20230704,133600,5530892250,30800,30750,30800,30750,145
20230704,133500,5526429250,30800,30800,30800,30800,699
20230704,133400,5504900050,30800,30750,30800,30750,128
20230704,133300,5500963900,30750,30800,30800,30750,427
20230704,133200,5487831950,30800,30800,30800,30750,67
20230704,133100,5485770350,30750,30800,30800,30750,89
20230704,133000,5483033400,30800,30850,30850,30750,255
20230704,132900,5475179900,30850,30800,30850,30700,196
20230704,132800,5469159450,30800,30800,30850,30800,84
20230704,132700,5466571850,30850,30800,30850,30750,146
20230704,132600,5462075300,30800,30800,30800,30800,2
20230704,132500,5462013700,30750,30750,30850,30750,61
20230704,132400,5460136250,30750,30800,30800,30750,497
20230704,132300,5444849350,30800,30750,30800,30750,182
20230704,132200,5439251450,30700,30700,30700,30700,69
20230704,132100,5437133150,30700,30750,30750,30700,133
20230704,132000,5433048800,30750,30700,30750,30700,1100
20230704,131900,5399228400,30700,30700,30750,30700,2409
20230704,131800,5325271950,30750,30750,30750,30700,112
20230704,131700,5321828450,30700,30750,30750,30700,239
20230704,131600,5314489050,30750,30750,30750,30750,153
20230704,131500,5309784300,30800,30800,30800,30700,1291
20230704,131400,5270086850,30800,30800,30800,30750,123
20230704,131300,5266302050,30750,30750,30800,30750,208
20230704,131200,5259904850,30800,30800,30800,30750,93
20230704,131100,5257042550,30800,30750,30800,30750,80
20230704,131000,5254581250,30700,30750,30750,30700,482
20230704,130900,5239762750,30750,30750,30800,30750,260
20230704,130800,5231766700,30800,30800,30800,30750,29
20230704,130700,5230874450,30800,30750,30800,30750,606
20230704,130600,5212238850,30800,30800,30800,30750,49
20230704,130500,5210730100,30800,30800,30850,30750,1150
20230704,130400,5175303050,30900,30850,30900,30800,105
20230704,130300,5172066100,30900,30900,30900,30900,19
20230704,130200,5171479000,30900,30850,30900,30800,435
20230704,130100,5158073600,30850,30900,30900,30850,132
20230704,130000,5153995050,30900,30950,30950,30900,143
20230704,125900,5149575400,30900,30900,30950,30900,51
20230704,125800,5147999350,30900,30900,30900,30900,152
20230704,125700,5143302550,30950,30950,30950,30900,280
20230704,125600,5134636800,31000,31000,31000,30950,60
20230704,125500,5132778150,30950,30950,31000,30950,194
20230704,125400,5126768700,30950,30950,30950,30900,118
20230704,125300,5123117600,30950,30950,30950,30900,804
20230704,125200,5098233950,30900,30950,30950,30900,360
20230704,125100,5087094550,30950,30950,30950,30900,229
20230704,125000,5080008200,30950,30950,30950,30900,281
20230704,124900,5071311300,30950,30950,30950,30950,329
20230704,124800,5061128750,30950,30900,30950,30850,253
20230704,124700,5053307650,30900,30850,30900,30850,1198
20230704,124600,5016292300,30850,30850,30850,30850,196
20230704,124500,5010245700,30850,30900,30900,30850,251
20230704,124400,5002492850,30900,30850,30900,30850,22
20230704,124300,5001813150,30850,30850,30850,30850,9
20230704,124200,5001535500,30800,30800,30900,30800,195
20230704,124100,4995515900,30750,30800,30900,30750,369
20230704,124000,4984142600,30800,30850,30850,30750,681
20230704,123900,4963173300,30850,30850,30850,30850,306
20230704,123800,4953733200,30900,30800,30900,30800,2214
20230704,123700,4885443450,30800,30750,30800,30700,494
20230704,123600,4870257250,30800,30800,30800,30750,7
20230704,123500,4870041900,30800,30750,30800,30700,67
20230704,123400,4867982800,30750,30800,30800,30700,130
20230704,123300,4863981500,30750,30750,30750,30750,134
20230704,123200,4859861000,30800,30700,30800,30700,223
20230704,123100,4852996600,30800,30750,30800,30700,31
20230704,123000,4852044200,30750,30800,30800,30700,217
20230704,122900,4845381950,30800,30750,30800,30750,82
20230704,122800,4842857400,30750,30750,30750,30750,59
20230704,122700,4841043150,30800,30750,30800,30750,41
20230704,122600,4839782350,30750,30800,30800,30700,221
20230704,122500,4832981750,30750,30700,30800,30700,250
20230704,122400,4825299850,30700,30800,30800,30700,110
20230704,122300,4821912400,30800,30750,30800,30650,1404
20230704,122200,4778785700,30750,30750,30750,30750,712
20230704,122100,4756891700,30750,30750,30750,30750,96
20230704,122000,4753939700,30750,30750,30800,30700,124
20230704,121900,4750126200,30750,30700,30750,30700,9
20230704,121800,4749849650,30750,30700,30750,30700,913
20230704,121700,4721776900,30700,30700,30750,30700,48
20230704,121600,4720301900,30750,30700,30750,30650,149
20230704,121500,4715726750,30700,30750,30750,30700,43
20230704,121400,4714406600,30700,30750,30750,30650,1346
20230704,121300,4673127700,30650,30750,30750,30650,1107
20230704,121200,4639164200,30750,30750,30800,30750,77
20230704,121100,4636794150,30750,30750,30800,30750,64
20230704,121000,4634825150,30750,30750,30750,30750,1
20230704,120900,4634794400,30750,30700,30750,30700,66
20230704,120800,4632767900,30700,30700,30700,30650,329
20230704,120700,4622669750,30650,30700,30700,30650,173
20230704,120600,4617358850,30650,30650,30700,30650,234
20230704,120500,4610179750,30700,30700,30700,30650,69
20230704,120400,4608063450,30700,30650,30700,30650,164
20230704,120300,4603031150,30650,30700,30700,30650,135
20230704,120200,4598889600,30700,30800,30800,30700,171
20230704,120100,4593631950,30750,30650,30800,30650,389
20230704,120000,4581700950,30700,30750,30750,30700,243
20230704,115900,4574240800,30750,30750,30750,30750,130
20230704,115800,4570243300,30700,30700,30750,30700,195
20230704,115700,4564256400,30700,30700,30700,30700,6
20230704,115600,4564072200,30750,30700,30750,30700,541
20230704,115500,4547462400,30700,30700,30700,30700,60
20230704,115400,4545620400,30750,30700,30750,30700,6
20230704,115300,4545436150,30750,30750,30750,30750,54
20230704,115200,4543775650,30700,30700,30750,30700,135
20230704,115100,4539628400,30700,30700,30750,30700,147
20230704,115000,4535114850,30700,30750,30800,30700,42
20230704,114900,4533823400,30750,30750,30750,30750,23
20230704,114800,4533116150,30800,30650,30800,30650,158
20230704,114700,4528267450,30650,30750,30800,30650,1412
20230704,114600,4484925250,30800,30800,30800,30750,100
20230704,114500,4481850150,30750,30800,30800,30750,22
20230704,114400,4481173250,30750,30750,30800,30750,129
20230704,114300,4477205500,30800,30800,30800,30800,11
20230704,114200,4476866700,30800,30800,30800,30750,282
20230704,114100,4468188750,30800,30850,30850,30800,245
20230704,114000,4460641650,30800,30800,30800,30800,5
20230704,113900,4460487650,30800,30800,30800,30800,69
20230704,113800,4458362450,30800,30850,30850,30800,347
20230704,113700,4447673250,30850,30800,30850,30800,202
20230704,113600,4441451450,30800,30800,30800,30750,110
20230704,113500,4438063650,30750,30800,30800,30750,43
20230704,113400,4436740200,30800,30800,30800,30750,44
20230704,113300,4435387000,30800,30750,30800,30750,22
20230704,113200,4434710350,30750,30750,30800,30750,151
20230704,113100,4430064500,30750,30750,30800,30750,212
20230704,113000,4423542700,30800,30750,30850,30750,80
20230704,112900,4421079200,30750,30850,30850,30750,285
20230704,112800,4412313550,30850,30750,30850,30700,997
20230704,112700,4381616550,30750,30750,30750,30750,679
20230704,112600,4360737300,30750,30850,30850,30750,62
20230704,112500,4358828350,30800,30800,30850,30750,307
20230704,112400,4349372700,30800,30800,30800,30800,304
20230704,112300,4340009500,30850,30850,30850,30850,61
20230704,112200,4338127650,30800,30800,30800,30750,218
20230704,112100,4331417050,30800,30800,30850,30750,1796
20230704,112000,4276129400,30800,30850,30850,30800,31
20230704,111900,4275174050,30850,30800,30850,30800,118
20230704,111800,4271538500,30800,30800,30800,30800,9
20230704,111700,4271261300,30800,30850,30850,30800,43
20230704,111600,4269936750,30850,30850,30850,30800,59
20230704,111500,4268118250,30800,30850,30850,30800,336
20230704,111400,4257769200,30850,30850,30850,30800,67
20230704,111300,4255704250,30800,30800,30850,30800,109
20230704,111200,4252345950,30800,30850,30850,30800,61
20230704,111100,4250466300,30850,30850,30850,30800,189
20230704,111000,4244637650,30850,30800,30850,30800,90
20230704,110900,4241862150,30850,30800,30850,30800,115
20230704,110800,4238320000,30800,30800,30800,30800,0
20230704,110700,4238320000,30800,30800,30850,30800,98
20230704,110600,4235300650,30850,30800,30850,30800,206
20230704,110500,4228945850,30800,30800,30850,30750,179
20230704,110400,4223432750,30800,30850,30850,30800,98
20230704,110300,4220409700,30850,30850,30900,30850,272
20230704,110200,4212016750,30850,30900,30900,30850,128
20230704,110100,4208067800,30850,30850,30850,30750,78
20230704,110000,4205663150,30850,30750,30850,30750,24
20230704,105900,4204924000,30850,30850,30900,30750,41
20230704,105800,4203661000,30850,30850,30900,30650,1085
20230704,105700,4170269800,30850,30850,30900,30850,47
20230704,105600,4168819800,30850,30850,30850,30850,35
20230704,105500,4167740050,30900,30850,30900,30850,72
20230704,105400,4165515450,30900,30950,30950,30850,640
20230704,105300,4145743000,30950,31050,31050,30950,2821
20230704,105200,4058289850,31050,31050,31050,31050,1217
20230704,105100,4020502000,31050,31000,31050,31000,665
20230704,105000,3999868150,31050,31050,31100,31000,1259
20230704,104900,3960773650,31050,31000,31050,30900,2560
20230704,104800,3881405550,31000,30950,31000,30950,54
20230704,104700,3879733700,30950,31000,31000,30950,126
20230704,104600,3875830750,31000,31000,31000,31000,103
20230704,104500,3872637750,31000,31000,31050,30900,646
20230704,104400,3852617450,31000,30900,31050,30900,570
20230704,104300,3834923350,30950,30850,31000,30800,5822
20230704,104200,3654773900,30850,30800,30850,30800,514
20230704,104100,3638918200,30800,30750,30800,30700,843
20230704,104000,3612963750,30750,30750,30750,30750,52
20230704,103900,3611364750,30750,30750,30750,30750,67
20230704,103800,3609304500,30800,30700,30800,30650,195
20230704,103700,3603319200,30800,30850,30850,30800,1143
20230704,103600,3568087900,30800,30650,30850,30650,2043
20230704,103500,3505269250,30550,30500,30600,30500,1526
20230704,103400,3458615600,30450,30400,30550,30400,1696
20230704,103300,3406893950,30450,30450,30500,30400,2064
20230704,103200,3344053150,30450,30500,30500,30450,715
20230704,103100,3322278200,30450,30500,30500,30450,1034
20230704,103000,3290772950,30500,30500,30500,30450,1518
20230704,102900,3244514750,30500,30500,30500,30450,720
20230704,102800,3222556000,30500,30550,30550,30500,899
20230704,102700,3195133550,30500,30500,30500,30450,1836
20230704,102600,3139184100,30500,30450,30500,30450,1275
20230704,102500,3100356550,30450,30500,30550,30450,1133
20230704,102400,3065807550,30500,30500,30550,30500,1807
20230704,102300,3010693350,30500,30500,30550,30500,1784
20230704,102200,2956276450,30550,30550,30550,30500,811
20230704,102100,2931521700,30550,30550,30600,30550,1562
20230704,102000,2883795050,30600,30650,30700,30550,1580
20230704,101900,2835444200,30650,30650,30700,30650,1464
20230704,101800,2790568900,30700,30700,30700,30650,616
20230704,101700,2771673650,30700,30750,30750,30700,1938
20230704,101600,2712175200,30750,30750,30800,30750,2366
20230704,101500,2639419250,30750,30750,30800,30750,733
20230704,101400,2616874800,30800,30750,30850,30750,529
20230704,101300,2600588650,30800,30800,30850,30750,1982
20230704,101200,2539542300,30800,30750,30800,30750,174
20230704,101100,2534183400,30750,30800,30800,30750,366
20230704,101000,2522921300,30750,30800,30850,30750,831
20230704,100900,2497327900,30800,30800,30850,30800,26
20230704,100800,2496526800,30800,30800,30850,30800,198
20230704,100700,2490428250,30850,30800,30850,30800,268
20230704,100600,2482172750,30850,30800,30850,30800,111
20230704,100500,2478753150,30800,30800,30800,30800,39
20230704,100400,2477551950,30850,30800,30850,30800,335
20230704,100300,2467232400,30800,30800,30850,30800,644
20230704,100200,2447396700,30800,30800,30900,30800,1658
20230704,100100,2396252450,30800,30750,30800,30750,1488
20230704,100000,2350436750,30800,30800,30800,30750,314
20230704,095900,2340775650,30750,30750,30800,30750,118
20230704,095800,2337147100,30750,30750,30750,30700,220
20230704,095700,2330385600,30700,30750,30800,30700,329
20230704,095600,2320275400,30800,30750,30800,30750,2249
20230704,095500,2251114600,30850,30700,30850,30700,1215
20230704,095400,2213744650,30750,30800,30800,30750,2016
20230704,095300,2151736800,30800,30800,30800,30750,259
20230704,095200,2143770300,30750,30700,30800,30700,209
20230704,095100,2137347100,30750,30700,30800,30700,660
20230704,095000,2117054150,30700,30800,30800,30700,262
20230704,094900,2108994500,30700,30800,30800,30650,205
20230704,094800,2102699050,30700,30700,30750,30700,557
20230704,094700,2085597600,30750,30750,30750,30700,1788
20230704,094600,2030699100,30750,30650,30750,30650,1456
20230704,094500,1985987350,30700,30700,30700,30650,282
20230704,094400,1977330750,30700,30800,30800,30700,1143
20230704,094300,1942204850,30800,30800,30800,30750,325
20230704,094200,1932205050,30800,30800,30850,30750,765
20230704,094100,1908656900,30800,30850,30950,30800,3536
20230704,094000,1799502400,30850,31050,31050,30850,2260
20230704,093900,1729504500,31050,31050,31050,31000,271
20230704,093800,1721091350,31050,30950,31050,30950,3716
20230704,093700,1605896950,30950,30850,30950,30850,1307
20230704,093600,1565519050,30900,30850,30900,30850,157
20230704,093500,1560672750,30900,30850,30900,30850,241
20230704,093400,1553227350,30850,30850,30850,30850,1203
20230704,093300,1516114800,30850,30800,30850,30750,1706
20230704,093200,1463591250,30800,30800,30800,30800,211
20230704,093100,1457092450,30800,30900,30900,30750,1096
20230704,093000,1423313500,30900,30900,30900,30850,224
20230704,092900,1416394600,30900,30900,30950,30900,182
20230704,092800,1410770300,30900,30850,30900,30850,869
20230704,092700,1383924150,30900,30850,30900,30800,785
20230704,092600,1359709700,30850,30900,30900,30800,1031
20230704,092500,1327903350,30900,30950,31000,30850,278
20230704,092400,1319306350,30950,30800,30950,30800,3681
20230704,092300,1205634450,30850,30800,30850,30800,143
20230704,092200,1201225100,30850,30800,30900,30800,603
20230704,092100,1182626400,30800,30800,30850,30800,214
20230704,092000,1176029050,30850,30850,30850,30800,2364
20230704,091900,1103176800,30800,30800,30850,30800,105
20230704,091800,1099939350,30800,30850,30900,30800,501
20230704,091700,1084486850,30850,30850,30900,30800,1881
20230704,091600,1026456750,30850,30900,30900,30800,1682
20230704,091500,974625650,30900,30750,30900,30700,891
20230704,091400,947165050,30750,30800,30800,30700,713
20230704,091300,925265400,30800,30800,30800,30700,374
20230704,091200,913750300,30800,30800,30850,30600,588
20230704,091100,895695250,30800,30900,30900,30800,837
20230704,091000,869879250,30900,30950,30950,30800,2125
20230704,090900,804258850,30900,30950,30950,30850,930
20230704,090800,775500350,30950,30750,31050,30750,2643
20230704,090700,693762550,30900,30650,30900,30500,2612
20230704,090600,613412650,30650,30550,30650,30500,2195
20230704,090500,546314250,30500,30500,30600,30450,1361
20230704,090400,504787500,30550,30550,30600,30450,2259
20230704,090300,435887800,30550,30500,30600,30450,988
20230704,090200,405706700,30450,30400,30500,30400,945
20230704,090100,376905400,30400,30300,30550,30250,3611
20230704,090000,267384950,30400,30850,30850,30300,8699