stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194700,7616629950,25100,25100,25100,25100,4221
20240904,194600,7616629950,25100,25100,25100,25100,0
20240904,194500,7616629950,25100,25100,25100,25100,0
20240904,194400,7616629950,25100,25100,25100,25100,0
20240904,194300,7616629950,25100,25100,25100,25100,0
20240904,194200,7616629950,25100,25100,25100,25100,0
20240904,194100,7616629950,25100,25100,25100,25100,0
20240904,194000,7616629950,25100,25100,25100,25100,0
20240904,193900,7616629950,25100,25100,25100,25100,0
20240904,193800,7616629950,25100,25100,25100,25100,0
20240904,193700,7616629950,25100,25100,25100,25100,0
20240904,193600,7616629950,25100,25100,25100,25100,0
20240904,193500,7616629950,25100,25100,25100,25100,0
20240904,193400,7616629950,25100,25100,25100,25100,0
20240904,193300,7616629950,25100,25100,25100,25100,0
20240904,193200,7616629950,25100,25100,25100,25100,0
20240904,193100,7616629950,25100,25100,25100,25100,0
20240904,193000,7616629950,25100,25100,25100,25100,0
20240904,192900,7616629950,25100,25100,25100,25100,0
20240904,192800,7616629950,25100,25100,25100,25100,0
20240904,192700,7616629950,25100,25100,25100,25100,0
20240904,192600,7616629950,25100,25100,25100,25100,0
20240904,192500,7616629950,25100,25100,25100,25100,0
20240904,192400,7616629950,25100,25100,25100,25100,0
20240904,192300,7616629950,25100,25100,25100,25100,0
20240904,192200,7616629950,25100,25100,25100,25100,0
20240904,192100,7616629950,25100,25100,25100,25100,0
20240904,192000,7616629950,25100,25100,25100,25100,0
20240904,191900,7616629950,25100,25100,25100,25100,0
20240904,191800,7616629950,25100,25100,25100,25100,0
20240904,191700,7616629950,25100,25100,25100,25100,4221
20240904,191600,7616629950,25100,25100,25100,25100,0
20240904,191500,7616629950,25100,25100,25100,25100,0
20240904,191400,7616629950,25100,25100,25100,25100,0
20240904,191300,7616629950,25100,25100,25100,25100,0
20240904,191200,7616629950,25100,25100,25100,25100,0
20240904,191100,7616629950,25100,25100,25100,25100,0
20240904,191000,7616629950,25100,25100,25100,25100,0
20240904,190900,7616629950,25100,25100,25100,25100,0
20240904,190800,7616629950,25100,25100,25100,25100,0
20240904,190700,7616629950,25100,25100,25100,25100,0
20240904,190600,7616629950,25100,25100,25100,25100,0
20240904,190500,7616629950,25100,25100,25100,25100,0
20240904,190400,7616629950,25100,25100,25100,25100,0
20240904,190300,7616629950,25100,25100,25100,25100,0
20240904,190200,7616629950,25100,25100,25100,25100,0
20240904,190100,7616629950,25100,25100,25100,25100,0
20240904,190000,7616629950,25100,25100,25100,25100,0
20240904,185900,7616629950,25100,25100,25100,25100,0
20240904,185800,7616629950,25100,25100,25100,25100,0
20240904,185700,7616629950,25100,25100,25100,25100,0
20240904,185600,7616629950,25100,25100,25100,25100,0
20240904,185500,7616629950,25100,25100,25100,25100,0
20240904,185400,7616629950,25100,25100,25100,25100,0
20240904,185300,7616629950,25100,25100,25100,25100,0
20240904,185200,7616629950,25100,25100,25100,25100,0
20240904,185100,7616629950,25100,25100,25100,25100,0
20240904,185000,7616629950,25100,25100,25100,25100,0
20240904,184900,7616629950,25100,25100,25100,25100,0
20240904,184800,7616629950,25100,25100,25100,25100,0
20240904,184700,7616629950,25100,25100,25100,25100,4221
20240904,184600,7616629950,25100,25100,25100,25100,0
20240904,184500,7616629950,25100,25100,25100,25100,0
20240904,184400,7616629950,25100,25100,25100,25100,0
20240904,184300,7616629950,25100,25100,25100,25100,0
20240904,184200,7616629950,25100,25100,25100,25100,0
20240904,184100,7616629950,25100,25100,25100,25100,0
20240904,184000,7616629950,25100,25100,25100,25100,0
20240904,183900,7616629950,25100,25100,25100,25100,0
20240904,183800,7616629950,25100,25100,25100,25100,0
20240904,183700,7616629950,25100,25100,25100,25100,0
20240904,183600,7616629950,25100,25100,25100,25100,0
20240904,183500,7616629950,25100,25100,25100,25100,0
20240904,183400,7616629950,25100,25100,25100,25100,0
20240904,183300,7616629950,25100,25100,25100,25100,0
20240904,183200,7616629950,25100,25100,25100,25100,0
20240904,183100,7616629950,25100,25100,25100,25100,0
20240904,183000,7616629950,25100,25100,25100,25100,0
20240904,182900,7616629950,25100,25100,25100,25100,0
20240904,182800,7616629950,25100,25100,25100,25100,0
20240904,182700,7616629950,25100,25100,25100,25100,0
20240904,182600,7616629950,25100,25100,25100,25100,0
20240904,182500,7616629950,25100,25100,25100,25100,0
20240904,182400,7616629950,25100,25100,25100,25100,0
20240904,182300,7616629950,25100,25100,25100,25100,0
20240904,182200,7616629950,25100,25100,25100,25100,0
20240904,182100,7616629950,25100,25100,25100,25100,0
20240904,182000,7616629950,25100,25100,25100,25100,0
20240904,181900,7616629950,25100,25100,25100,25100,0
20240904,181800,7616629950,25100,25100,25100,25100,0
20240904,181700,7616629950,25100,25100,25100,25100,4221
20240904,181600,7616629950,25100,25100,25100,25100,0
20240904,181500,7616629950,25100,25100,25100,25100,0
20240904,181400,7616629950,25100,25100,25100,25100,0
20240904,181300,7616629950,25100,25100,25100,25100,0
20240904,181200,7616629950,25100,25100,25100,25100,0
20240904,181100,7616629950,25100,25100,25100,25100,0
20240904,181000,7616629950,25100,25100,25100,25100,0
20240904,180900,7616629950,25100,25100,25100,25100,0
20240904,180800,7616629950,25100,25100,25100,25100,0
20240904,180700,7616629950,25100,25100,25100,25100,0
20240904,180600,7616629950,25100,25100,25100,25100,0
20240904,180500,7616629950,25100,25100,25100,25100,0
20240904,180400,7616629950,25100,25100,25100,25100,0
20240904,180300,7616629950,25100,25100,25100,25100,0
20240904,180200,7616629950,25100,25100,25100,25100,0
20240904,180100,7616629950,25100,25100,25100,25100,0
20240904,180000,7616629950,25100,25100,25100,25100,0
20240904,175900,7616629950,25100,25100,25100,25100,0
20240904,175800,7616629950,25100,25100,25100,25100,0
20240904,175700,7616629950,25100,25100,25100,25100,0
20240904,175600,7616629950,25100,25100,25100,25100,0
20240904,175500,7616629950,25100,25100,25100,25100,0
20240904,175400,7616629950,25100,25100,25100,25100,0
20240904,175300,7616629950,25100,25100,25100,25100,0
20240904,175200,7616629950,25100,25100,25100,25100,0
20240904,175100,7616629950,25100,25100,25100,25100,0
20240904,175000,7616629950,25100,25100,25100,25100,0
20240904,174900,7616629950,25100,25100,25100,25100,0
20240904,174800,7616629950,25100,25100,25100,25100,0
20240904,174700,7616629950,25100,25100,25100,25100,4221
20240904,174600,7616629950,25100,25100,25100,25100,0
20240904,174500,7616629950,25100,25100,25100,25100,0
20240904,174400,7616629950,25100,25100,25100,25100,0
20240904,174300,7616629950,25100,25100,25100,25100,0
20240904,174200,7616629950,25100,25100,25100,25100,0
20240904,174100,7616629950,25100,25100,25100,25100,0
20240904,174000,7616629950,25100,25100,25100,25100,0
20240904,173900,7616629950,25100,25100,25100,25100,0
20240904,173800,7616629950,25100,25100,25100,25100,0
20240904,173700,7616629950,25100,25100,25100,25100,0
20240904,173600,7616629950,25100,25100,25100,25100,0
20240904,173500,7616629950,25100,25100,25100,25100,0
20240904,173400,7616629950,25100,25100,25100,25100,0
20240904,173300,7616629950,25100,25100,25100,25100,0
20240904,173200,7616629950,25100,25100,25100,25100,0
20240904,173100,7616629950,25100,25100,25100,25100,0
20240904,173000,7616629950,25100,25100,25100,25100,0
20240904,172900,7616629950,25100,25100,25100,25100,0
20240904,172800,7616629950,25100,25100,25100,25100,0
20240904,172700,7616629950,25100,25100,25100,25100,0
20240904,172600,7616629950,25100,25100,25100,25100,0
20240904,172500,7616629950,25100,25100,25100,25100,0
20240904,172400,7616629950,25100,25100,25100,25100,0
20240904,172300,7616629950,25100,25100,25100,25100,0
20240904,172200,7616629950,25100,25100,25100,25100,0
20240904,172100,7616629950,25100,25100,25100,25100,0
20240904,172000,7616629950,25100,25100,25100,25100,0
20240904,171900,7616629950,25100,25100,25100,25100,0
20240904,171800,7616629950,25100,25100,25100,25100,0
20240904,171700,7616629950,25100,25100,25100,25100,4221
20240904,171600,7616629950,25100,25100,25100,25100,0
20240904,171500,7616629950,25100,25100,25100,25100,0
20240904,171400,7616629950,25100,25100,25100,25100,0
20240904,171300,7616629950,25100,25100,25100,25100,0
20240904,171200,7616629950,25100,25100,25100,25100,0
20240904,171100,7616629950,25100,25100,25100,25100,0
20240904,171000,7616629950,25100,25100,25100,25100,0
20240904,170900,7616629950,25100,25100,25100,25100,0
20240904,170800,7616629950,25100,25100,25100,25100,0
20240904,170700,7616629950,25100,25100,25100,25100,0
20240904,170600,7616629950,25100,25100,25100,25100,0
20240904,170500,7616629950,25100,25100,25100,25100,0
20240904,170400,7616629950,25100,25100,25100,25100,0
20240904,170300,7616629950,25100,25100,25100,25100,0
20240904,170200,7616629950,25100,25100,25100,25100,0
20240904,170100,7616629950,25100,25100,25100,25100,0
20240904,170000,7616629950,25100,25100,25100,25100,0
20240904,165900,7616629950,25100,25100,25100,25100,0
20240904,165800,7616629950,25100,25100,25100,25100,0
20240904,165700,7616629950,25100,25100,25100,25100,0
20240904,165600,7616629950,25100,25100,25100,25100,0
20240904,165500,7616629950,25100,25100,25100,25100,0
20240904,165400,7616629950,25100,25100,25100,25100,0
20240904,165300,7616629950,25100,25100,25100,25100,0
20240904,165200,7616629950,25100,25100,25100,25100,0
20240904,165100,7616629950,25100,25100,25100,25100,0
20240904,165000,7616629950,25100,25100,25100,25100,0
20240904,164900,7616629950,25100,25100,25100,25100,0
20240904,164800,7616629950,25100,25100,25100,25100,0
20240904,164700,7616629950,25100,25100,25100,25100,4221
20240904,164600,7616629950,25100,25100,25100,25100,0
20240904,164500,7616629950,25100,25100,25100,25100,0
20240904,164400,7616629950,25100,25100,25100,25100,0
20240904,164300,7616629950,25100,25100,25100,25100,0
20240904,164200,7616629950,25100,25100,25100,25100,0
20240904,164100,7616629950,25100,25100,25100,25100,0
20240904,164000,7616629950,25100,25100,25100,25100,0
20240904,163900,7616629950,25100,25100,25100,25100,0
20240904,163800,7616629950,25100,25100,25100,25100,0
20240904,163700,7616629950,25100,25100,25100,25100,0
20240904,163600,7616629950,25100,25100,25100,25100,0
20240904,163500,7616629950,25100,25100,25100,25100,0
20240904,163400,7616629950,25100,25100,25100,25100,0
20240904,163300,7616629950,25100,25100,25100,25100,0
20240904,163200,7616629950,25100,25100,25100,25100,0
20240904,163100,7616629950,25100,25100,25100,25100,0
20240904,163000,7616629950,25100,25100,25100,25100,0
20240904,162900,7616629950,25100,25100,25100,25100,0
20240904,162800,7616629950,25100,25100,25100,25100,0
20240904,162700,7616629950,25100,25100,25100,25100,0
20240904,162600,7616629950,25100,25100,25100,25100,0
20240904,162500,7616629950,25100,25100,25100,25100,0
20240904,162400,7616629950,25100,25100,25100,25100,0
20240904,162300,7616629950,25100,25100,25100,25100,0
20240904,162200,7616629950,25100,25100,25100,25100,0
20240904,162100,7616629950,25100,25100,25100,25100,0
20240904,162000,7616629950,25100,25100,25100,25100,0
20240904,161900,7616629950,25100,25100,25100,25100,0
20240904,161800,7616629950,25100,25100,25100,25100,0
20240904,161700,7616629950,25100,25100,25100,25100,4221
20240904,161600,7616629950,25100,25100,25100,25100,0
20240904,161500,7616629950,25100,25100,25100,25100,0
20240904,161400,7616629950,25100,25100,25100,25100,0
20240904,161300,7616629950,25100,25100,25100,25100,0
20240904,161200,7616629950,25100,25100,25100,25100,0
20240904,161100,7616629950,25100,25100,25100,25100,0
20240904,161000,7616629950,25100,25100,25100,25100,0
20240904,160900,7616629950,25100,25100,25100,25100,0
20240904,160800,7616629950,25100,25100,25100,25100,0
20240904,160700,7616629950,25100,25100,25100,25100,0
20240904,160600,7616629950,25100,25100,25100,25100,0
20240904,160500,7616629950,25100,25100,25100,25100,0
20240904,160400,7616629950,25100,25100,25100,25100,0
20240904,160300,7616629950,25100,25100,25100,25100,0
20240904,160200,7616629950,25100,25100,25100,25100,0
20240904,160100,7616629950,25100,25100,25100,25100,0
20240904,160000,7616629950,25100,25100,25100,25100,0
20240904,155900,7616629950,25100,25100,25100,25100,0
20240904,155800,7616629950,25100,25100,25100,25100,0
20240904,155700,7616629950,25100,25100,25100,25100,0
20240904,155600,7616629950,25100,25100,25100,25100,0
20240904,155500,7616629950,25100,25100,25100,25100,0
20240904,155400,7616629950,25100,25100,25100,25100,0
20240904,155300,7616629950,25100,25100,25100,25100,0
20240904,155200,7616629950,25100,25100,25100,25100,0
20240904,155100,7616629950,25100,25100,25100,25100,0
20240904,155000,7616629950,25100,25100,25100,25100,0
20240904,154900,7616629950,25100,25100,25100,25100,0
20240904,154800,7616629950,25100,25100,25100,25100,0
20240904,154700,7616629950,25100,25100,25100,25100,4221
20240904,154600,7616629950,25100,25100,25100,25100,0
20240904,154500,7616629950,25100,25100,25100,25100,0
20240904,154400,7616629950,25100,25100,25100,25100,0
20240904,154300,7616629950,25100,25100,25100,25100,0
20240904,154200,7616629950,25100,25100,25100,25100,0
20240904,154100,7616629950,25100,25100,25100,25100,0
20240904,154000,7616629950,25100,25100,25100,25100,0
20240904,153900,7616629950,25100,25100,25100,25100,0
20240904,153800,7616629950,25100,25100,25100,25100,0
20240904,153700,7616629950,25100,25100,25100,25100,0
20240904,153600,7616629950,25100,25100,25100,25100,0
20240904,153500,7616629950,25100,25100,25100,25100,0
20240904,153400,7616629950,25100,25100,25100,25100,0
20240904,153300,7616629950,25100,25100,25100,25100,0
20240904,153200,7616629950,25100,25100,25100,25100,0
20240904,153100,7616629950,25100,25100,25100,25100,0
20240904,153000,7616629950,25100,25100,25100,25100,4221
20240904,152900,7510682850,25050,25050,25050,25050,0
20240904,152800,7510682850,25050,25050,25050,25050,0
20240904,152700,7510682850,25050,25050,25050,25050,0
20240904,152600,7510682850,25050,25050,25050,25050,0
20240904,152500,7510682850,25050,25050,25050,25050,0
20240904,152400,7510682850,25050,25050,25050,25050,0
20240904,152300,7510682850,25050,25050,25050,25050,0
20240904,152200,7510682850,25050,25050,25050,25050,0
20240904,152100,7510682850,25050,25050,25050,25050,0
20240904,152000,7510682850,25050,25050,25050,25050,0
20240904,151900,7510682850,25050,25100,25100,25050,365
20240904,151800,7501526000,25100,25100,25100,25050,223
20240904,151700,7495931550,25050,25000,25050,25000,322
20240904,151600,7487866650,25000,25000,25050,25000,345
20240904,151500,7479233550,25000,25000,25050,25000,399
20240904,151400,7469256350,25000,25000,25050,25000,223
20240904,151300,7463677750,25000,25000,25050,25000,632
20240904,151200,7447859550,25000,25050,25050,25000,391
20240904,151100,7438082300,25050,25000,25100,25000,800
20240904,151000,7418043550,25000,25000,25100,25000,395
20240904,150900,7408159750,25000,25050,25050,25000,611
20240904,150800,7392861350,25000,25050,25050,25000,1141
20240904,150700,7364330550,25050,25050,25050,25000,424
20240904,150600,7353715150,25000,25050,25100,25000,1114
20240904,150500,7325839500,25050,25050,25100,25000,449
20240904,150400,7314592550,25050,25050,25100,25050,372
20240904,150300,7305273300,25050,25050,25050,25000,290
20240904,150200,7298011950,25100,25100,25100,25000,2622
20240904,150100,7232287400,25050,25050,25100,25000,768
20240904,150000,7213056550,25000,25050,25100,25000,406
20240904,145900,7202894900,25050,25050,25050,25050,499
20240904,145800,7190394950,25050,25050,25050,25050,713
20240904,145700,7172534300,25050,25050,25100,25050,1706
20240904,145600,7129786400,25100,25050,25100,25000,1527
20240904,145500,7091507850,25050,25100,25100,25000,435
20240904,145400,7080616650,25050,25050,25100,25050,368
20240904,145300,7071397750,25050,25000,25050,25000,678
20240904,145200,7054419800,25000,25000,25050,25000,426
20240904,145100,7043768650,25000,25050,25050,25000,596
20240904,145000,7028846700,25050,25000,25100,25000,416
20240904,144900,7018433100,25000,25000,25050,25000,656
20240904,144800,7002005900,25000,25050,25050,25000,771
20240904,144700,6982705600,25050,25050,25050,25000,800
20240904,144600,6962688200,25050,25050,25050,25000,399
20240904,144500,6952694000,25050,25000,25050,25000,382
20240904,144400,6943131700,25000,25050,25050,25000,283
20240904,144300,6936050300,25050,25050,25100,25000,387
20240904,144200,6926359100,25050,25000,25050,25000,572
20240904,144100,6912039100,25000,25000,25050,25000,404
20240904,144000,6901934500,25000,25000,25050,25000,407
20240904,143900,6891746750,25000,25050,25050,25000,223
20240904,143800,6886167500,25000,25050,25050,25000,437
20240904,143700,6875224650,25100,25000,25100,25000,308
20240904,143600,6867512850,25050,25100,25100,25000,922
20240904,143500,6844408350,25100,25050,25100,25050,253
20240904,143400,6838070450,25100,25100,25100,25050,337
20240904,143300,6829618500,25050,25050,25050,25050,277
20240904,143200,6822679650,25050,25050,25100,25000,216
20240904,143100,6817272000,25050,25050,25100,25000,604
20240904,143000,6802144100,25050,25100,25150,25050,474
20240904,142900,6790244050,25100,25100,25200,25100,1357
20240904,142800,6756112950,25100,25100,25200,25100,1469
20240904,142700,6719218400,25100,25150,25200,25100,801
20240904,142600,6699080050,25100,25000,25150,25000,1326
20240904,142500,6665790800,25050,25000,25100,25000,545
20240904,142400,6652150550,25000,25000,25050,25000,694
20240904,142300,6634794350,25000,25000,25050,25000,359
20240904,142200,6625817850,25000,25000,25050,24950,271
20240904,142100,6619048150,25000,24950,25000,24950,209
20240904,142000,6613827250,24950,25000,25000,24950,313
20240904,141900,6606014750,25000,24950,25050,24950,453
20240904,141800,6594696050,24950,24950,25000,24950,769
20240904,141700,6575503300,24950,24950,25000,24950,717
20240904,141600,6557614100,24950,24950,25000,24950,140
20240904,141500,6554120850,24950,24950,25000,24950,514
20240904,141400,6541290400,24950,25000,25000,24950,324
20240904,141300,6533195900,25000,25000,25000,24950,1167
20240904,141200,6504021200,25000,24950,25000,24950,766
20240904,141100,6484883000,24950,24950,25000,24950,565
20240904,141000,6470770750,24950,25000,25000,24950,6349
20240904,140900,6312055500,25000,25000,25050,25000,490
20240904,140800,6299798750,25000,25000,25050,25000,240
20240904,140700,6293798600,25000,25000,25050,25000,1321
20240904,140600,6260773500,25000,25000,25050,25000,1175
20240904,140500,6231390000,25050,25000,25050,25000,1131
20240904,140400,6203110850,25000,25050,25100,25000,273
20240904,140300,6196278350,25100,25100,25100,25050,1479
20240904,140200,6159217050,25050,25050,25100,25050,624
20240904,140100,6143585100,25050,25050,25150,25050,288
20240904,140000,6136362600,25100,25050,25150,25050,364
20240904,135900,6127226100,25100,25050,25100,25050,322
20240904,135800,6119156800,25050,25050,25100,25050,541
20240904,135700,6105584700,25050,25050,25100,25050,615
20240904,135600,6090165200,25050,25050,25050,25050,216
20240904,135500,6084754400,25050,25050,25050,25050,240
20240904,135400,6078742400,25100,25050,25100,25050,400
20240904,135300,6068715550,25050,25050,25100,25050,249
20240904,135200,6062472200,25050,25100,25100,25050,330
20240904,135100,6054199450,25050,25050,25100,25050,265
20240904,135000,6047560850,25050,25050,25100,25050,398
20240904,134900,6037578200,25050,25100,25150,25050,2187
20240904,134800,5982682000,25100,25100,25150,25100,272
20240904,134700,5975854750,25100,25100,25150,25100,178
20240904,134600,5971385850,25100,25100,25150,25100,400
20240904,134500,5961339500,25100,25100,25100,25100,586
20240904,134400,5946630900,25100,25150,25150,25100,582
20240904,134300,5932021000,25100,25100,25150,25100,503
20240904,134200,5919384550,25100,25100,25100,25100,220
20240904,134100,5913862550,25100,25100,25150,25100,199
20240904,134000,5908867500,25100,25100,25150,25100,478
20240904,133900,5896863500,25100,25100,25100,25100,159
20240904,133800,5892872600,25100,25100,25100,25100,289
20240904,133700,5885618700,25100,25100,25150,25100,302
20240904,133600,5878032200,25100,25100,25150,25100,370
20240904,133500,5868735050,25100,25100,25150,25100,333
20240904,133400,5860374400,25100,25150,25150,25100,281
20240904,133300,5853314850,25100,25100,25100,25100,133
20240904,133200,5849976550,25100,25150,25150,25100,297
20240904,133100,5842508750,25150,25150,25150,25100,380
20240904,133000,5832953300,25100,25100,25100,25100,482
20240904,132900,5820855100,25100,25100,25150,25100,305
20240904,132800,5813199550,25100,25100,25150,25100,865
20240904,132700,5791481150,25100,25100,25150,25100,654
20240904,132600,5775048100,25100,25100,25150,25100,158
20240904,132500,5771082200,25150,25050,25150,25050,445
20240904,132400,5759918950,25050,25050,25100,25050,672
20240904,132300,5743075300,25050,25050,25100,25050,399
20240904,132200,5733070200,25050,25100,25100,25050,1520
20240904,132100,5694982650,25100,25100,25150,25050,1526
20240904,132000,5656681850,25150,25100,25150,25100,150
20240904,131900,5652916550,25150,25100,25150,25100,428
20240904,131800,5642166700,25100,25100,25100,25100,147
20240904,131700,5638477000,25100,25150,25200,25100,2143
20240904,131600,5584621000,25150,25100,25150,25100,267
20240904,131500,5577918750,25100,25100,25150,25100,918
20240904,131400,5554876050,25100,25100,25200,25100,1897
20240904,131300,5507139100,25100,25150,25200,25100,337
20240904,131200,5498666100,25150,25150,25200,25150,309
20240904,131100,5490894650,25150,25150,25250,25150,300
20240904,131000,5483343250,25150,25150,25200,25150,207
20240904,130900,5478131600,25200,25150,25200,25100,1420
20240904,130800,5442364200,25150,25150,25200,25100,461
20240904,130700,5430769600,25100,25100,25150,25100,297
20240904,130600,5423313150,25100,25150,25200,25100,386
20240904,130500,5413609350,25150,25150,25200,25100,530
20240904,130400,5400280300,25150,25200,25200,25100,587
20240904,130300,5385519950,25200,25150,25200,25100,555
20240904,130200,5371566300,25150,25150,25200,25100,344
20240904,130100,5362915400,25200,25100,25200,25100,698
20240904,130000,5345352100,25150,25100,25200,25100,1272
20240904,125900,5313335300,25100,25050,25150,25050,624
20240904,125800,5297682650,25100,25100,25150,25050,1469
20240904,125700,5260819500,25100,25100,25200,25100,656
20240904,125600,5244335900,25100,25100,25200,25100,721
20240904,125500,5226226200,25100,25100,25150,25100,241
20240904,125400,5220176800,25100,25150,25150,25100,2410
20240904,125300,5159573750,25150,25150,25200,25150,520
20240904,125200,5146489550,25150,25150,25200,25150,266
20240904,125100,5139799550,25150,25150,25150,25100,738
20240904,125000,5121239900,25100,25100,25200,25100,549
20240904,124900,5107448650,25150,25100,25150,25100,175
20240904,124800,5103053650,25150,25150,25150,25100,386
20240904,124700,5093357850,25150,25100,25200,25100,579
20240904,124600,5078795950,25100,25150,25150,25100,177
20240904,124500,5074352700,25100,25150,25150,25100,456
20240904,124400,5062895200,25150,25150,25200,25150,575
20240904,124300,5048425250,25100,25150,25150,25100,691
20240904,124200,5031050550,25150,25150,25200,25150,313
20240904,124100,5023178350,25200,25100,25200,25100,732
20240904,124000,5004777500,25100,25100,25150,25100,248
20240904,123900,4998552650,25100,25150,25150,25100,486
20240904,123800,4986342500,25100,25100,25150,25100,1248
20240904,123700,4955017550,25100,25150,25150,25100,661
20240904,123600,4938404700,25150,25100,25150,25100,1022
20240904,123500,4912716650,25100,25150,25150,25100,236
20240904,123400,4906792900,25100,25100,25150,25100,463
20240904,123300,4895171000,25150,25100,25150,25100,448
20240904,123200,4883910850,25100,25100,25150,25100,894
20240904,123100,4861443400,25100,25100,25250,25100,2171
20240904,123000,4806862700,25150,25100,25200,25100,454
20240904,122900,4795441750,25200,25150,25200,25100,415
20240904,122800,4785001700,25150,25150,25200,25100,535
20240904,122700,4771535300,25150,25150,25200,25150,994
20240904,122600,4746502900,25150,25150,25200,25150,390
20240904,122500,4736691600,25150,25150,25200,25150,307
20240904,122400,4728968600,25150,25150,25200,25150,1146
20240904,122300,4700128600,25150,25200,25200,25150,289
20240904,122200,4692853950,25200,25200,25250,25150,508
20240904,122100,4680052450,25200,25200,25300,25150,1953
20240904,122000,4630760150,25200,25150,25250,25150,796
20240904,121900,4610710850,25150,25200,25250,25150,244
20240904,121800,4604566400,25200,25150,25300,25150,387
20240904,121700,4594809250,25150,25250,25250,25150,440
20240904,121600,4583725900,25250,25200,25250,25200,380
20240904,121500,4574147200,25200,25150,25250,25150,427
20240904,121400,4563389650,25150,25200,25200,25150,340
20240904,121300,4554826900,25200,25150,25200,25150,1139
20240904,121200,4526135150,25150,25150,25200,25150,525
20240904,121100,4512923300,25200,25200,25200,25150,649
20240904,121000,4496589850,25150,25250,25250,25150,456
20240904,120900,4485106150,25200,25150,25200,25150,393
20240904,120800,4475214650,25150,25200,25250,25150,388
20240904,120700,4465441900,25150,25200,25250,25150,530
20240904,120600,4452085500,25250,25200,25250,25200,460
20240904,120500,4440485250,25200,25200,25250,25200,458
20240904,120400,4428940600,25200,25250,25250,25200,380
20240904,120300,4419356350,25200,25250,25300,25200,679
20240904,120200,4402232000,25250,25200,25250,25200,280
20240904,120100,4395166050,25200,25250,25300,25200,435
20240904,120000,4384186150,25200,25200,25250,25200,965
20240904,115900,4359840650,25200,25200,25300,25200,332
20240904,115800,4351466400,25200,25200,25250,25200,587
20240904,115700,4336663900,25200,25200,25250,25200,1010
20240904,115600,4311178900,25250,25200,25250,25200,324
20240904,115500,4303010250,25200,25200,25250,25200,384
20240904,115400,4293324900,25200,25250,25250,25200,328
20240904,115300,4285056000,25250,25200,25300,25200,789
20240904,115200,4265164350,25200,25200,25300,25200,570
20240904,115100,4250783950,25250,25200,25250,25200,251
20240904,115000,4244456350,25300,25250,25300,25200,350
20240904,114900,4235628250,25250,25200,25250,25200,479
20240904,114800,4223549050,25200,25250,25250,25200,279
20240904,114700,4216516100,25250,25250,25250,25200,678
20240904,114600,4199405150,25250,25200,25350,25200,1010
20240904,114500,4173873300,25250,25250,25300,25200,286
20240904,114400,4166658150,25250,25250,25250,25200,290
20240904,114300,4159346950,25300,25300,25300,25200,1354
20240904,114200,4125159600,25250,25250,25300,25250,437
20240904,114100,4114122000,25250,25250,25300,25250,242
20240904,114000,4108009400,25250,25250,25350,25250,679
20240904,113900,4090851350,25250,25300,25300,25250,387
20240904,113800,4081072150,25300,25300,25300,25250,223
20240904,113700,4075433800,25300,25250,25350,25250,384
20240904,113600,4065724650,25300,25250,25300,25250,546
20240904,113500,4051934200,25250,25250,25350,25250,203
20240904,113400,4046802800,25350,25250,25350,25250,630
20240904,113300,4030886450,25250,25250,25350,25250,277
20240904,113200,4023885250,25300,25350,25350,25300,509
20240904,113100,4011005450,25350,25300,25350,25300,555
20240904,113000,3996955700,25350,25300,25350,25300,434
20240904,112900,3985971700,25300,25300,25350,25250,478
20240904,112800,3973879900,25350,25300,25350,25300,608
20240904,112700,3958489250,25300,25300,25350,25300,390
20240904,112600,3948620350,25300,25350,25400,25300,301
20240904,112500,3940994000,25350,25350,25400,25300,447
20240904,112400,3929663500,25350,25350,25400,25350,275
20240904,112300,3922690250,25400,25400,25450,25350,574
20240904,112200,3908128100,25350,25250,25400,25250,521
20240904,112100,3894921550,25250,25300,25350,25250,542
20240904,112000,3881215300,25300,25300,25350,25250,347
20240904,111900,3872430750,25300,25300,25300,25250,502
20240904,111800,3859732900,25300,25300,25350,25250,450
20240904,111700,3848361050,25350,25300,25350,25300,204
20240904,111600,3843197800,25300,25300,25350,25250,485
20240904,111500,3830941850,25300,25300,25300,25250,290
20240904,111400,3823612700,25300,25300,25400,25300,432
20240904,111300,3812672950,25300,25250,25300,25250,430
20240904,111200,3801805200,25250,25250,25350,25250,346
20240904,111100,3793059300,25300,25250,25350,25250,406
20240904,111000,3782780950,25350,25400,25400,25250,687
20240904,110900,3765402950,25300,25350,25400,25300,308
20240904,110800,3757598750,25350,25350,25350,25300,408
20240904,110700,3747259750,25300,25350,25350,25300,510
20240904,110600,3734354750,25400,25300,25400,25300,1145
20240904,110500,3705286350,25300,25300,25400,25300,579
20240904,110400,3690627300,25300,25300,25350,25300,269
20240904,110300,3683819700,25350,25350,25350,25300,520
20240904,110200,3670649900,25300,25350,25350,25300,450
20240904,110100,3659256500,25300,25350,25400,25300,1769
20240904,110000,3614419150,25350,25350,25400,25350,172
20240904,105900,3610056850,25350,25350,25450,25350,490
20240904,105800,3597621100,25350,25400,25450,25350,1974
20240904,105700,3547482900,25400,25450,25450,25400,283
20240904,105600,3540290750,25400,25450,25450,25400,575
20240904,105500,3525677700,25400,25400,25450,25400,391
20240904,105400,3515744250,25400,25400,25500,25400,594
20240904,105300,3500650850,25450,25400,25450,25400,490
20240904,105200,3488195750,25400,25400,25450,25400,526
20240904,105100,3474833550,25400,25450,25450,25350,442
20240904,105000,3463597650,25450,25400,25450,25350,573
20240904,104900,3449058500,25350,25350,25400,25350,400
20240904,104800,3438910150,25350,25350,25450,25350,412
20240904,104700,3428455550,25400,25350,25400,25350,404
20240904,104600,3418209850,25350,25400,25400,25350,258
20240904,104500,3411666400,25400,25400,25450,25400,426
20240904,104400,3400837250,25400,25400,25400,25350,345
20240904,104300,3392076900,25450,25450,25450,25400,424
20240904,104200,3381302450,25450,25450,25500,25400,257
20240904,104100,3374763500,25400,25400,25450,25400,501
20240904,104000,3362036150,25400,25450,25450,25400,440
20240904,103900,3350858200,25400,25400,25450,25400,1166
20240904,103800,3321231450,25400,25450,25450,25400,2332
20240904,103700,3261931500,25500,25500,25500,25400,1261
20240904,103600,3229831250,25550,25450,25550,25400,1041
20240904,103500,3203300850,25500,25450,25500,25400,313
20240904,103400,3195339050,25450,25400,25500,25350,2707
20240904,103300,3126419050,25400,25350,25450,25350,576
20240904,103200,3111791800,25400,25350,25450,25300,406
20240904,103100,3101497900,25450,25350,25450,25350,1155
20240904,103000,3072167550,25350,25350,25400,25300,264
20240904,102900,3065475550,25300,25300,25400,25300,813
20240904,102800,3044891350,25300,25300,25400,25300,323
20240904,102700,3036706500,25300,25300,25350,25300,318
20240904,102600,3028652300,25300,25300,25400,25300,227
20240904,102500,3022905500,25300,25300,25400,25300,534
20240904,102400,3009378000,25300,25300,25350,25300,285
20240904,102300,3002158700,25350,25400,25400,25300,271
20240904,102200,2995292900,25350,25350,25350,25300,227
20240904,102100,2989543450,25350,25300,25400,25300,535
20240904,102000,2975991850,25350,25300,25350,25300,528
20240904,101900,2962623050,25300,25300,25350,25300,530
20240904,101800,2949207150,25350,25300,25350,25300,596
20240904,101700,2934115050,25350,25350,25350,25300,891
20240904,101600,2911529100,25300,25400,25400,25300,748
20240904,101500,2892589700,25350,25400,25400,25300,351
20240904,101400,2883693750,25300,25350,25400,25300,746
20240904,101300,2864777850,25400,25300,25400,25300,214
20240904,101200,2859352900,25300,25400,25400,25300,220
20240904,101100,2853782400,25350,25250,25400,25250,1128
20240904,101000,2825188100,25300,25300,25350,25300,338
20240904,100900,2816626700,25300,25250,25300,25200,240
20240904,100800,2810562800,25200,25250,25300,25200,191
20240904,100700,2805738250,25250,25300,25300,25250,312
20240904,100600,2797851200,25200,25350,25350,25200,3832
20240904,100500,2701125900,25300,25350,25400,25300,660
20240904,100400,2684421950,25400,25350,25400,25350,516
20240904,100300,2671332600,25300,25400,25400,25300,87
20240904,100200,2669125700,25350,25400,25400,25350,186
20240904,100100,2664407850,25350,25350,25400,25350,611
20240904,100000,2648908900,25350,25350,25400,25350,117
20240904,095900,2645940750,25400,25350,25400,25350,362
20240904,095800,2636761600,25350,25400,25400,25350,257
20240904,095700,2630237500,25400,25400,25450,25350,492
20240904,095600,2617731800,25450,25350,25450,25350,513
20240904,095500,2604704600,25350,25300,25400,25300,571
20240904,095400,2590230400,25300,25350,25400,25300,202
20240904,095300,2585113750,25350,25350,25350,25300,339
20240904,095200,2576523300,25300,25400,25400,25300,1041
20240904,095100,2550166300,25400,25400,25400,25300,177
20240904,095000,2545677500,25450,25400,25450,25300,670
20240904,094900,2528668050,25350,25350,25400,25300,650
20240904,094800,2512181750,25400,25350,25400,25150,6750
20240904,094700,2341597200,25350,25400,25400,25250,2000
20240904,094600,2290968500,25350,25350,25400,25300,739
20240904,094500,2272230650,25350,25350,25400,25350,430
20240904,094400,2261326100,25350,25400,25400,25300,1081
20240904,094300,2233922900,25350,25350,25400,25350,339
20240904,094200,2225321150,25350,25400,25400,25350,190
20240904,094100,2220499300,25350,25400,25400,25300,340
20240904,094000,2211876850,25400,25350,25400,25300,340
20240904,093900,2203255200,25300,25350,25350,25250,421
20240904,093800,2192603850,25350,25350,25400,25250,1469
20240904,093700,2155418100,25400,25400,25400,25350,387
20240904,093600,2145601750,25350,25450,25450,25300,603
20240904,093500,2130297500,25450,25300,25450,25300,1876
20240904,093400,2082716500,25300,25400,25400,25250,897
20240904,093300,2060051050,25350,25250,25350,25250,996
20240904,093200,2034834500,25250,25250,25300,25200,187
20240904,093100,2030112800,25250,25250,25300,25100,7264
20240904,093000,1847320700,25150,25150,25250,25150,1400
20240904,092900,1812044350,25250,25250,25300,25150,4472
20240904,092800,1699224000,25300,25300,25350,25250,1266
20240904,092700,1667248000,25300,25250,25350,25250,712
20240904,092600,1649238400,25300,25350,25400,25250,7732
20240904,092500,1453403600,25400,25350,25400,25350,484
20240904,092400,1441118550,25350,25350,25400,25350,795
20240904,092300,1420961750,25400,25350,25400,25300,1970
20240904,092200,1371027300,25450,25350,25450,25350,513
20240904,092100,1358007800,25350,25450,25450,25350,857
20240904,092000,1336230650,25400,25350,25450,25350,1841
20240904,091900,1289470500,25350,25450,25450,25350,2393
20240904,091800,1228717900,25400,25500,25500,25400,495
20240904,091700,1216123150,25500,25500,25500,25400,385
20240904,091600,1206317500,25400,25450,25500,25400,1035
20240904,091500,1180003650,25400,25400,25450,25350,2067
20240904,091400,1127502750,25400,25450,25500,25350,387
20240904,091300,1117665650,25350,25400,25400,25350,2330
20240904,091200,1058521150,25400,25350,25500,25300,5003
20240904,091100,931463050,25350,25450,25500,25350,4010
20240904,091000,829511750,25450,25500,25500,25450,364
20240904,090900,820245700,25500,25500,25500,25450,572
20240904,090800,805676850,25450,25400,25500,25400,1203
20240904,090700,775073750,25400,25400,25450,25350,1862
20240904,090600,727779750,25400,25500,25500,25350,2279
20240904,090500,669820900,25450,25450,25500,25400,738
20240904,090400,651032800,25400,25400,25450,25350,2929
20240904,090300,576630250,25400,25500,25550,25350,1766
20240904,090200,531685200,25450,25450,25550,25450,6235
20240904,090100,372746150,25450,25350,25500,25300,4502
20240904,090000,258464300,25350,25300,25500,25250,10212