stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,194600,27951569450,29150,29150,29150,29150,41763
20231228,194500,27951569450,29150,29150,29150,29150,0
20231228,194400,27951569450,29150,29150,29150,29150,0
20231228,194300,27951569450,29150,29150,29150,29150,0
20231228,194200,27951569450,29150,29150,29150,29150,0
20231228,194100,27951569450,29150,29150,29150,29150,0
20231228,194000,27951569450,29150,29150,29150,29150,0
20231228,193900,27951569450,29150,29150,29150,29150,0
20231228,193800,27951569450,29150,29150,29150,29150,0
20231228,193700,27951569450,29150,29150,29150,29150,0
20231228,193600,27951569450,29150,29150,29150,29150,0
20231228,193500,27951569450,29150,29150,29150,29150,0
20231228,193400,27951569450,29150,29150,29150,29150,0
20231228,193300,27951569450,29150,29150,29150,29150,0
20231228,193200,27951569450,29150,29150,29150,29150,0
20231228,193100,27951569450,29150,29150,29150,29150,0
20231228,193000,27951569450,29150,29150,29150,29150,0
20231228,192900,27951569450,29150,29150,29150,29150,0
20231228,192800,27951569450,29150,29150,29150,29150,0
20231228,192700,27951569450,29150,29150,29150,29150,0
20231228,192600,27951569450,29150,29150,29150,29150,0
20231228,192500,27951569450,29150,29150,29150,29150,0
20231228,192400,27951569450,29150,29150,29150,29150,0
20231228,192300,27951569450,29150,29150,29150,29150,0
20231228,192200,27951569450,29150,29150,29150,29150,0
20231228,192100,27951569450,29150,29150,29150,29150,0
20231228,192000,27951569450,29150,29150,29150,29150,0
20231228,191900,27951569450,29150,29150,29150,29150,0
20231228,191800,27951569450,29150,29150,29150,29150,0
20231228,191700,27951569450,29150,29150,29150,29150,0
20231228,191600,27951569450,29150,29150,29150,29150,41763
20231228,191500,27951569450,29150,29150,29150,29150,0
20231228,191400,27951569450,29150,29150,29150,29150,0
20231228,191300,27951569450,29150,29150,29150,29150,0
20231228,191200,27951569450,29150,29150,29150,29150,0
20231228,191100,27951569450,29150,29150,29150,29150,0
20231228,191000,27951569450,29150,29150,29150,29150,0
20231228,190900,27951569450,29150,29150,29150,29150,0
20231228,190800,27951569450,29150,29150,29150,29150,0
20231228,190700,27951569450,29150,29150,29150,29150,0
20231228,190600,27951569450,29150,29150,29150,29150,0
20231228,190500,27951569450,29150,29150,29150,29150,0
20231228,190400,27951569450,29150,29150,29150,29150,0
20231228,190300,27951569450,29150,29150,29150,29150,0
20231228,190200,27951569450,29150,29150,29150,29150,0
20231228,190100,27951569450,29150,29150,29150,29150,0
20231228,190000,27951569450,29150,29150,29150,29150,0
20231228,185900,27951569450,29150,29150,29150,29150,0
20231228,185800,27951569450,29150,29150,29150,29150,0
20231228,185700,27951569450,29150,29150,29150,29150,0
20231228,185600,27951569450,29150,29150,29150,29150,0
20231228,185500,27951569450,29150,29150,29150,29150,0
20231228,185400,27951569450,29150,29150,29150,29150,0
20231228,185300,27951569450,29150,29150,29150,29150,0
20231228,185200,27951569450,29150,29150,29150,29150,0
20231228,185100,27951569450,29150,29150,29150,29150,0
20231228,185000,27951569450,29150,29150,29150,29150,0
20231228,184900,27951569450,29150,29150,29150,29150,0
20231228,184800,27951569450,29150,29150,29150,29150,0
20231228,184700,27951569450,29150,29150,29150,29150,0
20231228,184600,27951569450,29150,29150,29150,29150,41763
20231228,184500,27951569450,29150,29150,29150,29150,0
20231228,184400,27951569450,29150,29150,29150,29150,0
20231228,184300,27951569450,29150,29150,29150,29150,0
20231228,184200,27951569450,29150,29150,29150,29150,0
20231228,184100,27951569450,29150,29150,29150,29150,0
20231228,184000,27951569450,29150,29150,29150,29150,0
20231228,183900,27951569450,29150,29150,29150,29150,0
20231228,183800,27951569450,29150,29150,29150,29150,0
20231228,183700,27951569450,29150,29150,29150,29150,0
20231228,183600,27951569450,29150,29150,29150,29150,0
20231228,183500,27951569450,29150,29150,29150,29150,0
20231228,183400,27951569450,29150,29150,29150,29150,0
20231228,183300,27951569450,29150,29150,29150,29150,0
20231228,183200,27951569450,29150,29150,29150,29150,0
20231228,183100,27951569450,29150,29150,29150,29150,0
20231228,183000,27951569450,29150,29150,29150,29150,0
20231228,182900,27951569450,29150,29150,29150,29150,0
20231228,182800,27951569450,29150,29150,29150,29150,0
20231228,182700,27951569450,29150,29150,29150,29150,0
20231228,182600,27951569450,29150,29150,29150,29150,0
20231228,182500,27951569450,29150,29150,29150,29150,0
20231228,182400,27951569450,29150,29150,29150,29150,0
20231228,182300,27951569450,29150,29150,29150,29150,0
20231228,182200,27951569450,29150,29150,29150,29150,0
20231228,182100,27951569450,29150,29150,29150,29150,0
20231228,182000,27951569450,29150,29150,29150,29150,0
20231228,181900,27951569450,29150,29150,29150,29150,0
20231228,181800,27951569450,29150,29150,29150,29150,0
20231228,181700,27951569450,29150,29150,29150,29150,0
20231228,181600,27951569450,29150,29150,29150,29150,41763
20231228,181500,27951569450,29150,29150,29150,29150,0
20231228,181400,27951569450,29150,29150,29150,29150,0
20231228,181300,27951569450,29150,29150,29150,29150,0
20231228,181200,27951569450,29150,29150,29150,29150,0
20231228,181100,27951569450,29150,29150,29150,29150,0
20231228,181000,27951569450,29150,29150,29150,29150,0
20231228,180900,27951569450,29150,29150,29150,29150,0
20231228,180800,27951569450,29150,29150,29150,29150,0
20231228,180700,27951569450,29150,29150,29150,29150,0
20231228,180600,27951569450,29150,29150,29150,29150,0
20231228,180500,27951569450,29150,29150,29150,29150,0
20231228,180400,27951569450,29150,29150,29150,29150,0
20231228,180300,27951569450,29150,29150,29150,29150,0
20231228,180200,27951569450,29150,29150,29150,29150,0
20231228,180100,27951569450,29150,29150,29150,29150,0
20231228,180000,27951569450,29150,29150,29150,29150,0
20231228,175900,27951569450,29150,29150,29150,29150,0
20231228,175800,27951569450,29150,29150,29150,29150,0
20231228,175700,27951569450,29150,29150,29150,29150,0
20231228,175600,27951569450,29150,29150,29150,29150,0
20231228,175500,27951569450,29150,29150,29150,29150,0
20231228,175400,27951569450,29150,29150,29150,29150,0
20231228,175300,27951569450,29150,29150,29150,29150,0
20231228,175200,27951569450,29150,29150,29150,29150,0
20231228,175100,27951569450,29150,29150,29150,29150,0
20231228,175000,27951569450,29150,29150,29150,29150,0
20231228,174900,27951569450,29150,29150,29150,29150,0
20231228,174800,27951569450,29150,29150,29150,29150,0
20231228,174700,27951569450,29150,29150,29150,29150,0
20231228,174600,27951569450,29150,29150,29150,29150,41763
20231228,174500,27951569450,29150,29150,29150,29150,0
20231228,174400,27951569450,29150,29150,29150,29150,0
20231228,174300,27951569450,29150,29150,29150,29150,0
20231228,174200,27951569450,29150,29150,29150,29150,0
20231228,174100,27951569450,29150,29150,29150,29150,0
20231228,174000,27951569450,29150,29150,29150,29150,0
20231228,173900,27951569450,29150,29150,29150,29150,0
20231228,173800,27951569450,29150,29150,29150,29150,0
20231228,173700,27951569450,29150,29150,29150,29150,0
20231228,173600,27951569450,29150,29150,29150,29150,0
20231228,173500,27951569450,29150,29150,29150,29150,0
20231228,173400,27951569450,29150,29150,29150,29150,0
20231228,173300,27951569450,29150,29150,29150,29150,0
20231228,173200,27951569450,29150,29150,29150,29150,0
20231228,173100,27951569450,29150,29150,29150,29150,0
20231228,173000,27951569450,29150,29150,29150,29150,0
20231228,172900,27951569450,29150,29150,29150,29150,0
20231228,172800,27951569450,29150,29150,29150,29150,0
20231228,172700,27951569450,29150,29150,29150,29150,0
20231228,172600,27951569450,29150,29150,29150,29150,0
20231228,172500,27951569450,29150,29150,29150,29150,0
20231228,172400,27951569450,29150,29150,29150,29150,0
20231228,172300,27951569450,29150,29150,29150,29150,0
20231228,172200,27951569450,29150,29150,29150,29150,0
20231228,172100,27951569450,29150,29150,29150,29150,0
20231228,172000,27951569450,29150,29150,29150,29150,0
20231228,171900,27951569450,29150,29150,29150,29150,0
20231228,171800,27951569450,29150,29150,29150,29150,0
20231228,171700,27951569450,29150,29150,29150,29150,0
20231228,171600,27951569450,29150,29150,29150,29150,41763
20231228,171500,27951569450,29150,29150,29150,29150,0
20231228,171400,27951569450,29150,29150,29150,29150,0
20231228,171300,27951569450,29150,29150,29150,29150,0
20231228,171200,27951569450,29150,29150,29150,29150,0
20231228,171100,27951569450,29150,29150,29150,29150,0
20231228,171000,27951569450,29150,29150,29150,29150,0
20231228,170900,27951569450,29150,29150,29150,29150,0
20231228,170800,27951569450,29150,29150,29150,29150,0
20231228,170700,27951569450,29150,29150,29150,29150,0
20231228,170600,27951569450,29150,29150,29150,29150,0
20231228,170500,27951569450,29150,29150,29150,29150,0
20231228,170400,27951569450,29150,29150,29150,29150,0
20231228,170300,27951569450,29150,29150,29150,29150,0
20231228,170200,27951569450,29150,29150,29150,29150,0
20231228,170100,27951569450,29150,29150,29150,29150,0
20231228,170000,27951569450,29150,29150,29150,29150,0
20231228,165900,27951569450,29150,29150,29150,29150,0
20231228,165800,27951569450,29150,29150,29150,29150,0
20231228,165700,27951569450,29150,29150,29150,29150,0
20231228,165600,27951569450,29150,29150,29150,29150,0
20231228,165500,27951569450,29150,29150,29150,29150,0
20231228,165400,27951569450,29150,29150,29150,29150,0
20231228,165300,27951569450,29150,29150,29150,29150,0
20231228,165200,27951569450,29150,29150,29150,29150,0
20231228,165100,27951569450,29150,29150,29150,29150,0
20231228,165000,27951569450,29150,29150,29150,29150,0
20231228,164900,27951569450,29150,29150,29150,29150,0
20231228,164800,27951569450,29150,29150,29150,29150,0
20231228,164700,27951569450,29150,29150,29150,29150,0
20231228,164600,27951569450,29150,29150,29150,29150,41763
20231228,164500,27951569450,29150,29150,29150,29150,0
20231228,164400,27951569450,29150,29150,29150,29150,0
20231228,164300,27951569450,29150,29150,29150,29150,0
20231228,164200,27951569450,29150,29150,29150,29150,0
20231228,164100,27951569450,29150,29150,29150,29150,0
20231228,164000,27951569450,29150,29150,29150,29150,0
20231228,163900,27951569450,29150,29150,29150,29150,0
20231228,163800,27951569450,29150,29150,29150,29150,0
20231228,163700,27951569450,29150,29150,29150,29150,0
20231228,163600,27951569450,29150,29150,29150,29150,0
20231228,163500,27951569450,29150,29150,29150,29150,0
20231228,163400,27951569450,29150,29150,29150,29150,0
20231228,163300,27951569450,29150,29150,29150,29150,0
20231228,163200,27951569450,29150,29150,29150,29150,0
20231228,163100,27951569450,29150,29150,29150,29150,0
20231228,163000,27951569450,29150,29150,29150,29150,0
20231228,162900,27951569450,29150,29150,29150,29150,0
20231228,162800,27951569450,29150,29150,29150,29150,0
20231228,162700,27951569450,29150,29150,29150,29150,0
20231228,162600,27951569450,29150,29150,29150,29150,0
20231228,162500,27951569450,29150,29150,29150,29150,0
20231228,162400,27951569450,29150,29150,29150,29150,0
20231228,162300,27951569450,29150,29150,29150,29150,0
20231228,162200,27951569450,29150,29150,29150,29150,0
20231228,162100,27951569450,29150,29150,29150,29150,0
20231228,162000,27951569450,29150,29150,29150,29150,0
20231228,161900,27951569450,29150,29150,29150,29150,0
20231228,161800,27951569450,29150,29150,29150,29150,0
20231228,161700,27951569450,29150,29150,29150,29150,0
20231228,161600,27951569450,29150,29150,29150,29150,41763
20231228,161500,27951569450,29150,29150,29150,29150,0
20231228,161400,27951569450,29150,29150,29150,29150,0
20231228,161300,27951569450,29150,29150,29150,29150,0
20231228,161200,27951569450,29150,29150,29150,29150,0
20231228,161100,27951569450,29150,29150,29150,29150,0
20231228,161000,27951569450,29150,29150,29150,29150,0
20231228,160900,27951569450,29150,29150,29150,29150,0
20231228,160800,27951569450,29150,29150,29150,29150,0
20231228,160700,27951569450,29150,29150,29150,29150,0
20231228,160600,27951569450,29150,29150,29150,29150,0
20231228,160500,27951569450,29150,29150,29150,29150,0
20231228,160400,27951569450,29150,29150,29150,29150,0
20231228,160300,27951569450,29150,29150,29150,29150,0
20231228,160200,27951569450,29150,29150,29150,29150,0
20231228,160100,27951569450,29150,29150,29150,29150,0
20231228,160000,27951569450,29150,29150,29150,29150,0
20231228,155900,27951569450,29150,29150,29150,29150,0
20231228,155800,27951569450,29150,29150,29150,29150,0
20231228,155700,27951569450,29150,29150,29150,29150,0
20231228,155600,27951569450,29150,29150,29150,29150,0
20231228,155500,27951569450,29150,29150,29150,29150,0
20231228,155400,27951569450,29150,29150,29150,29150,0
20231228,155300,27951569450,29150,29150,29150,29150,0
20231228,155200,27951569450,29150,29150,29150,29150,0
20231228,155100,27951569450,29150,29150,29150,29150,0
20231228,155000,27951569450,29150,29150,29150,29150,0
20231228,154900,27951569450,29150,29150,29150,29150,0
20231228,154800,27951569450,29150,29150,29150,29150,0
20231228,154700,27951569450,29150,29150,29150,29150,0
20231228,154600,27951569450,29150,29150,29150,29150,41763
20231228,154500,27951569450,29150,29150,29150,29150,0
20231228,154400,27951569450,29150,29150,29150,29150,0
20231228,154300,27951569450,29150,29150,29150,29150,0
20231228,154200,27951569450,29150,29150,29150,29150,0
20231228,154100,27951569450,29150,29150,29150,29150,0
20231228,154000,27951569450,29150,29150,29150,29150,0
20231228,153900,27951569450,29150,29150,29150,29150,0
20231228,153800,27951569450,29150,29150,29150,29150,0
20231228,153700,27951569450,29150,29150,29150,29150,0
20231228,153600,27951569450,29150,29150,29150,29150,0
20231228,153500,27951569450,29150,29150,29150,29150,0
20231228,153400,27951569450,29150,29150,29150,29150,0
20231228,153300,27951569450,29150,29150,29150,29150,0
20231228,153200,27951569450,29150,29150,29150,29150,0
20231228,153100,27951569450,29150,29150,29150,29150,0
20231228,153000,27951569450,29150,29150,29150,29150,41763
20231228,152900,26734178000,29200,29200,29200,29200,0
20231228,152800,26734178000,29200,29200,29200,29200,0
20231228,152700,26734178000,29200,29200,29200,29200,0
20231228,152600,26734178000,29200,29200,29200,29200,0
20231228,152500,26734178000,29200,29200,29200,29200,0
20231228,152400,26734178000,29200,29200,29200,29200,0
20231228,152300,26734178000,29200,29200,29200,29200,0
20231228,152200,26734178000,29200,29200,29200,29200,0
20231228,152100,26734178000,29200,29200,29200,29200,0
20231228,152000,26734178000,29200,29200,29200,29200,0
20231228,151900,26734178000,29200,29150,29250,29150,9179
20231228,151800,26466183350,29150,29200,29200,29150,1822
20231228,151700,26413041600,29150,29150,29200,29150,1023
20231228,151600,26383190250,29200,29200,29250,29150,5855
20231228,151500,26212275300,29200,29200,29250,29200,1863
20231228,151400,26157823500,29250,29150,29250,29150,5080
20231228,151300,26009468600,29200,29150,29200,29150,5202
20231228,151200,25857598800,29150,29200,29200,29150,2444
20231228,151100,25786320800,29200,29150,29200,29150,1229
20231228,151000,25750463100,29150,29150,29200,29150,1743
20231228,150900,25699623050,29150,29150,29200,29150,1186
20231228,150800,25665021000,29150,29250,29250,29150,1226
20231228,150700,25629235000,29250,29200,29250,29150,6377
20231228,150600,25442990250,29250,29250,29300,29200,4837
20231228,150500,25301469650,29300,29250,29300,29250,2910
20231228,150400,25216270300,29250,29200,29300,29200,4423
20231228,150300,25086898650,29250,29250,29250,29200,2856
20231228,150200,25003391450,29250,29250,29250,29200,3096
20231228,150100,24912903350,29250,29200,29250,29200,3004
20231228,150000,24825067450,29250,29250,29250,29200,2733
20231228,145900,24745158650,29250,29200,29250,29150,3814
20231228,145800,24633763050,29150,29200,29200,29150,1484
20231228,145700,24590451750,29150,29150,29200,29150,8922
20231228,145600,24329961700,29150,29200,29200,29100,4823
20231228,145500,24189344850,29200,29150,29200,29150,1519
20231228,145400,24145022250,29200,29200,29200,29150,1344
20231228,145300,24105801400,29200,29100,29200,29100,5064
20231228,145200,23958181900,29100,29150,29150,29100,1102
20231228,145100,23926088550,29150,29150,29150,29100,1527
20231228,145000,23881607300,29150,29150,29150,29100,2516
20231228,144900,23808344750,29150,29050,29150,29050,3223
20231228,144800,23714475850,29100,29100,29100,29050,1106
20231228,144700,23682313000,29150,29100,29150,29050,3189
20231228,144600,23589473600,29150,29150,29150,29100,1409
20231228,144500,23548432150,29150,29150,29150,29100,730
20231228,144400,23527164250,29150,29100,29150,29050,1603
20231228,144300,23480476300,29100,29150,29150,29050,1167
20231228,144200,23446497350,29100,29100,29150,29100,2815
20231228,144100,23364546900,29100,29150,29150,29050,1165
20231228,144000,23330640300,29100,29150,29150,29100,1506
20231228,143900,23286755950,29150,29100,29150,29100,2008
20231228,143800,23228270350,29150,29150,29150,29100,2000
20231228,143700,23169999600,29150,29000,29200,29000,27082
20231228,143600,22381521650,29000,29000,29050,29000,2401
20231228,143500,22311800550,29050,29000,29050,29000,1274
20231228,143400,22274807000,29050,29000,29050,29000,948
20231228,143300,22247286000,29000,29000,29050,29000,1802
20231228,143200,22194976350,29000,29000,29050,29000,2960
20231228,143100,22109095400,29000,29050,29050,29000,1745
20231228,143000,22058452750,29050,29000,29050,29000,3506
20231228,142900,21956754600,29000,29050,29050,29000,1403
20231228,142800,21916035700,29050,29050,29050,29000,3546
20231228,142700,21813161400,29050,29050,29050,29000,2122
20231228,142600,21751553200,29050,29000,29100,29000,2335
20231228,142500,21683710950,29050,29050,29100,29000,1346
20231228,142400,21644612050,29050,29100,29100,29000,1227
20231228,142300,21608956850,29100,29000,29100,29000,1505
20231228,142200,21565257550,29050,29100,29100,29050,5615
20231228,142100,21402123950,29050,29050,29100,29050,582
20231228,142000,21385203150,29100,29050,29100,29050,904
20231228,141900,21358914650,29100,29050,29100,29050,573
20231228,141800,21342257750,29100,29050,29100,29000,550
20231228,141700,21326282200,29050,29050,29050,29000,2584
20231228,141600,21251217150,29050,29050,29050,29000,1849
20231228,141500,21197525450,29050,29050,29050,29000,1138
20231228,141400,21164474250,29050,29050,29050,29000,679
20231228,141300,21144775000,29000,29050,29050,29000,1176
20231228,141200,21110626750,29050,29050,29050,29000,775
20231228,141100,21088134050,29050,29050,29050,29000,704
20231228,141000,21067684300,29050,29050,29050,29000,696
20231228,140900,21047481150,29050,29000,29050,29000,566
20231228,140800,21031041850,29050,29050,29050,29000,688
20231228,140700,21011064550,29050,29050,29050,29000,421
20231228,140600,20998838100,29050,29050,29050,29000,781
20231228,140500,20976175200,29000,29050,29050,29000,1118
20231228,140400,20943705750,29000,29050,29050,29000,552
20231228,140300,20927689450,29050,29050,29050,29000,642
20231228,140200,20909054650,29050,29000,29050,29000,1140
20231228,140100,20875991100,29050,29000,29050,28950,1593
20231228,140000,20829796150,29000,29000,29000,28950,1140
20231228,135900,20796753750,28950,28950,29000,28950,845
20231228,135800,20772269200,28950,29000,29000,28950,870
20231228,135700,20747050100,29000,29000,29000,28950,1135
20231228,135600,20714148100,29000,29000,29000,28950,1590
20231228,135500,20668081450,28950,28950,29000,28950,3727
20231228,135400,20560070750,29000,28950,29000,28950,2395
20231228,135300,20490647350,29000,28950,29000,28950,1351
20231228,135200,20451498600,29000,29000,29000,28950,449
20231228,135100,20438485750,29000,28950,29000,28950,723
20231228,135000,20417543150,28950,28950,29000,28950,1405
20231228,134900,20376849900,29000,29000,29000,28950,562
20231228,134800,20360565150,29000,29000,29000,28950,990
20231228,134700,20331880550,29000,28950,29000,28950,1056
20231228,134600,20301288900,29000,29000,29000,28950,584
20231228,134500,20284366000,29000,28950,29000,28950,1447
20231228,134400,20242447400,29000,29000,29000,28950,1811
20231228,134300,20189934500,29000,29000,29000,28950,963
20231228,134200,20162041300,29000,28950,29000,28950,607
20231228,134100,20144453850,28950,29000,29000,28950,471
20231228,134000,20130812800,29000,29000,29000,28950,484
20231228,133900,20116780500,29000,29000,29000,28950,632
20231228,133800,20098473400,29000,28950,29000,28950,2964
20231228,133700,20012629400,29000,29000,29000,28950,607
20231228,133600,19995046850,29000,28950,29000,28950,314
20231228,133500,19985953100,29000,29000,29000,28950,4109
20231228,133400,19866969850,29000,29000,29000,28950,1110
20231228,133300,19834817300,29000,28950,29000,28950,995
20231228,133200,19805989150,28950,29000,29000,28950,901
20231228,133100,19779874350,28950,28900,29000,28900,2885
20231228,133000,19696403550,28900,28950,28950,28900,1791
20231228,132900,19644594250,28950,28900,28950,28900,1581
20231228,132800,19598840550,28900,29000,29000,28900,2134
20231228,132700,19537049050,28950,28950,29000,28900,1295
20231228,132600,19499559250,29000,29000,29000,28950,1110
20231228,132500,19467417850,29000,28950,29000,28950,994
20231228,132400,19438636400,28950,28950,29000,28900,2388
20231228,132300,19369516450,28950,29000,29000,28950,1967
20231228,132200,19312561150,28950,28950,29000,28950,846
20231228,132100,19288066000,28950,28950,29000,28950,905
20231228,132000,19261859600,29000,28950,29000,28900,1637
20231228,131900,19214477950,28900,28950,28950,28900,605
20231228,131800,19196982400,28950,28950,29000,28900,5708
20231228,131700,19031861650,28950,28950,29000,28950,1246
20231228,131600,18995787250,28950,28950,29000,28950,554
20231228,131500,18979740050,29000,28950,29000,28950,740
20231228,131400,18958297300,28950,28950,29000,28950,1682
20231228,131300,18909587450,28950,28950,29000,28950,4397
20231228,131200,18782287800,28950,28950,29000,28950,1781
20231228,131100,18730705600,28950,28950,29000,28950,1009
20231228,131000,18701488600,28950,29000,29000,28950,2036
20231228,130900,18642536600,28950,28950,29000,28950,999
20231228,130800,18613592450,28950,28950,29000,28950,1538
20231228,130700,18569057800,29000,29000,29000,28950,972
20231228,130600,18540899700,29000,29000,29050,28950,14035
20231228,130500,18133934850,29000,29000,29050,29000,7103
20231228,130400,17927937850,29000,29050,29050,29000,1138
20231228,130300,17894920900,29000,29050,29050,29000,2085
20231228,130200,17834358000,29050,29100,29100,29050,1033
20231228,130100,17804347850,29100,29050,29100,29050,599
20231228,130000,17786931000,29050,29100,29100,29050,534
20231228,125900,17771413650,29050,29050,29050,29050,855
20231228,125800,17746575900,29050,29050,29100,29050,869
20231228,125700,17721318500,29050,29050,29100,29050,597
20231228,125600,17703973200,29100,29100,29100,29050,769
20231228,125500,17681599600,29100,29050,29100,29050,452
20231228,125400,17668465850,29100,29100,29100,29050,87
20231228,125300,17665937250,29050,29050,29100,29050,2401
20231228,125200,17596176300,29100,29050,29100,29050,682
20231228,125100,17576349400,29050,29100,29100,29050,1290
20231228,125000,17538854400,29050,29050,29100,29050,642
20231228,124900,17520203200,29050,29100,29100,29050,888
20231228,124800,17494381650,29100,29100,29100,29050,162
20231228,124700,17489673700,29100,29050,29100,29050,374
20231228,124600,17478804500,29050,29100,29100,29050,306
20231228,124500,17469908700,29100,29050,29100,29050,228
20231228,124400,17463283250,29100,29050,29100,29050,695
20231228,124300,17443086400,29100,29100,29100,29050,281
20231228,124200,17434919500,29050,29050,29100,29050,2508
20231228,124100,17362058200,29050,29050,29100,29050,900
20231228,124000,17335902850,29100,29100,29100,29050,315
20231228,123900,17326741050,29050,29050,29100,29050,352
20231228,123800,17316503050,29050,29050,29050,29050,284
20231228,123700,17308252850,29050,29100,29100,29050,925
20231228,123600,17281370500,29150,29050,29150,29050,1237
20231228,123500,17245378750,29050,29050,29100,29050,120
20231228,123400,17241892150,29050,29050,29150,29050,1719
20231228,123300,17191928200,29050,29050,29100,29050,579
20231228,123200,17175090900,29100,29100,29100,29050,277
20231228,123100,17167040400,29050,29100,29100,29050,2895
20231228,123000,17082873550,29100,29050,29100,29050,832
20231228,122900,17058701550,29050,29100,29100,29050,752
20231228,122800,17036845400,29100,29050,29100,29050,842
20231228,122700,17012372000,29100,29100,29100,29050,292
20231228,122600,17003886900,29050,29000,29050,29000,3340
20231228,122500,16906878700,29000,29000,29050,29000,1017
20231228,122400,16877352550,29000,29050,29050,29000,791
20231228,122300,16854395050,29050,29050,29050,29000,622
20231228,122200,16836347700,29000,29050,29050,29000,549
20231228,122100,16820413250,29050,29050,29050,29000,1130
20231228,122000,16787602700,29050,29050,29050,29000,791
20231228,121900,16764631800,29050,29000,29050,29000,588
20231228,121800,16747567950,29000,29000,29050,29000,613
20231228,121700,16729772900,29050,29000,29050,29000,336
20231228,121600,16720024500,29000,29000,29050,29000,561
20231228,121500,16703737350,29000,29100,29100,29000,930
20231228,121400,16676723400,29050,29050,29100,29000,1421
20231228,121300,16635438200,29050,29050,29050,29000,873
20231228,121200,16610095150,29050,29050,29050,29000,486
20231228,121100,16595992650,29050,29000,29050,29000,623
20231228,121000,16577924000,29050,29050,29050,29000,261
20231228,120900,16570353000,29000,29000,29050,29000,502
20231228,120800,16555780500,29050,29100,29100,29000,796
20231228,120700,16532662500,29100,29100,29100,29050,330
20231228,120600,16523066650,29100,29000,29100,29000,933
20231228,120500,16495969150,29050,29050,29100,29000,1086
20231228,120400,16464412950,29050,29050,29050,29000,900
20231228,120300,16438269450,29000,29050,29050,29000,492
20231228,120200,16423986500,29000,29050,29050,29000,532
20231228,120100,16408547800,29050,29050,29050,29050,206
20231228,120000,16402563500,29050,29050,29100,29050,380
20231228,115900,16391523600,29050,29050,29100,29050,1132
20231228,115800,16358632650,29100,29050,29100,29050,201
20231228,115700,16352789450,29100,29050,29100,29050,719
20231228,115600,16331882500,29100,29050,29100,29050,357
20231228,115500,16321503450,29050,29050,29050,29050,450
20231228,115400,16308430950,29050,29100,29100,29050,928
20231228,115300,16281456400,29050,29050,29100,29050,546
20231228,115200,16265582600,29050,29050,29100,29000,1255
20231228,115100,16229126800,29050,29000,29050,29000,899
20231228,115000,16203025200,29000,29050,29100,29000,2455
20231228,114900,16131723950,29050,29050,29100,29050,2160
20231228,114800,16068969200,29100,29100,29100,29050,1488
20231228,114700,16025711600,29050,29050,29100,29050,1981
20231228,114600,15968149100,29050,29100,29150,29050,1007
20231228,114500,15938856950,29050,29100,29100,29050,864
20231228,114400,15913722300,29050,29050,29100,29050,719
20231228,114300,15892827950,29100,29100,29150,29100,1528
20231228,114200,15848363100,29150,29100,29150,29050,603
20231228,114100,15830799900,29100,29150,29150,29050,618
20231228,114000,15812818850,29150,29100,29150,29050,498
20231228,113900,15798330500,29100,29100,29100,29050,1297
20231228,113800,15760603050,29050,29100,29100,29050,322
20231228,113700,15751243950,29050,29100,29100,29050,430
20231228,113600,15738737900,29100,29050,29100,29050,268
20231228,113500,15730945750,29050,29100,29100,29050,423
20231228,113400,15718645850,29100,29050,29100,29050,748
20231228,113300,15696888000,29050,29100,29100,29050,2019
20231228,113200,15638201750,29100,29100,29100,29050,1514
20231228,113100,15594158600,29050,29050,29100,29050,521
20231228,113000,15579015800,29100,29050,29100,29050,1128
20231228,112900,15546239750,29050,29100,29100,29050,212
20231228,112800,15540078500,29100,29050,29100,29050,542
20231228,112700,15524328300,29100,29050,29100,29050,2565
20231228,112600,15449808300,29050,29000,29050,29000,1473
20231228,112500,15407027250,29050,29000,29050,29000,461
20231228,112400,15393646750,29000,29000,29050,28950,3065
20231228,112300,15304766550,29000,29000,29000,28950,973
20231228,112200,15276558400,28950,29000,29000,28950,1015
20231228,112100,15247138850,28950,29000,29000,28950,674
20231228,112000,15227622750,29000,28950,29000,28950,790
20231228,111900,15204724000,28950,28950,29000,28950,558
20231228,111800,15188569000,28950,29000,29000,28950,783
20231228,111700,15165896600,29000,28950,29000,28950,1884
20231228,111600,15111339950,28950,29050,29050,28950,4216
20231228,111500,14989092200,29050,29050,29050,29000,1744
20231228,111400,14938505650,29050,29000,29050,29000,445
20231228,111300,14925589600,29050,29000,29050,29000,573
20231228,111200,14908963100,29000,29000,29050,29000,707
20231228,111100,14888450700,29000,29050,29050,29000,3639
20231228,111000,14782911850,29000,29050,29050,29000,1117
20231228,110900,14750515150,29000,29000,29050,29000,1194
20231228,110800,14715888300,29000,29050,29050,29000,1040
20231228,110700,14685726350,29050,29050,29050,29000,991
20231228,110600,14656964250,29000,29000,29100,29000,4351
20231228,110500,14530575200,29000,29000,29050,29000,783
20231228,110400,14507851850,29050,29050,29050,29000,609
20231228,110300,14490178600,29050,29100,29100,29050,1099
20231228,110200,14458252500,29100,29050,29100,29050,1114
20231228,110100,14425880000,29050,29100,29100,29050,1064
20231228,110000,14394935850,29050,29100,29100,29050,544
20231228,105900,14379109500,29100,29000,29100,29000,2157
20231228,105800,14316458450,29000,29050,29050,29000,261
20231228,105700,14308881150,29050,29000,29050,29000,3842
20231228,105600,14197455000,29000,28950,29000,28950,1019
20231228,105500,14167914900,28950,29000,29000,28950,1272
20231228,105400,14131077900,29000,29000,29000,28950,1573
20231228,105300,14085502150,29000,29000,29000,28950,951
20231228,105200,14057949700,29000,29000,29000,28950,10819
20231228,105100,13744280200,29000,29050,29050,29000,5768
20231228,105000,13576997050,29050,29050,29050,29000,609
20231228,104900,13559319350,29050,29000,29050,29000,878
20231228,104800,13533832850,29050,29050,29050,29000,1068
20231228,104700,13502815900,29050,29100,29100,29000,4037
20231228,104600,13385549900,29050,29100,29100,29050,1499
20231228,104500,13341944850,29150,29150,29150,29100,372
20231228,104400,13331113850,29150,29100,29150,29100,335
20231228,104300,13321363250,29100,29150,29150,29100,393
20231228,104200,13309918850,29100,29100,29150,29100,744
20231228,104100,13288263000,29100,29100,29100,29050,686
20231228,104000,13268316450,29050,29050,29100,29050,1184
20231228,103900,13233916550,29100,29050,29100,29050,496
20231228,103800,13219497900,29100,29200,29200,29100,8148
20231228,103700,12982109300,29150,29150,29200,29150,350
20231228,103600,12971898600,29150,29200,29200,29150,929
20231228,103500,12944785150,29150,29150,29200,29150,798
20231228,103400,12921513400,29150,29200,29200,29150,1897
20231228,103300,12866141100,29200,29250,29250,29150,3251
20231228,103200,12771220650,29250,29250,29250,29200,828
20231228,103100,12747036950,29250,29200,29250,29150,1312
20231228,103000,12708722050,29200,29200,29200,29150,1267
20231228,102900,12671736000,29200,29200,29250,29150,2713
20231228,102800,12592514300,29200,29200,29200,29150,1732
20231228,102700,12541946250,29150,29200,29200,29150,1741
20231228,102600,12491151550,29200,29200,29200,29150,1252
20231228,102500,12454633550,29200,29200,29250,29150,3926
20231228,102400,12340037600,29200,29250,29250,29200,946
20231228,102300,12312403100,29250,29150,29250,29150,6739
20231228,102200,12115711100,29150,29100,29150,29100,1547
20231228,102100,12070631900,29150,29150,29150,29100,2295
20231228,102000,12003749850,29150,29150,29150,29100,1130
20231228,101900,11970822050,29150,29150,29150,29100,2944
20231228,101800,11885009100,29150,29100,29150,29100,2934
20231228,101700,11799591850,29100,29100,29100,29050,1362
20231228,101600,11759973050,29050,29050,29100,29050,1165
20231228,101500,11726082800,29050,29050,29100,29050,4279
20231228,101400,11601762650,29050,29000,29050,29000,131
20231228,101300,11597962200,29050,29000,29050,29000,420
20231228,101200,11585778050,29050,29000,29050,28950,3488
20231228,101100,11484625000,29000,29050,29050,28950,600
20231228,101000,11467233500,29000,28950,29000,28950,3975
20231228,100900,11351977550,29000,28900,29000,28900,2139
20231228,100800,11290054600,28900,28900,28950,28900,587
20231228,100700,11273088550,28950,28900,28950,28900,397
20231228,100600,11261604350,28900,28900,28950,28900,437
20231228,100500,11248969350,28900,28950,28950,28900,2536
20231228,100400,11175667150,28900,28900,28950,28900,814
20231228,100300,11152134600,28900,29000,29000,28900,507
20231228,100200,11137459300,28950,28950,29000,28900,784
20231228,100100,11114766000,28950,28850,28950,28850,4845
20231228,100000,10974707600,28850,28850,28900,28850,1652
20231228,095900,10927045200,28900,28950,28950,28850,5157
20231228,095800,10777982450,28950,28950,29000,28950,1564
20231228,095700,10732694200,29000,29000,29000,28950,1590
20231228,095600,10686641200,29000,29000,29000,28950,1112
20231228,095500,10654442050,28950,29000,29000,28950,523
20231228,095400,10639294900,28950,28950,28950,28950,1285
20231228,095300,10602094150,28950,28950,29000,28900,2267
20231228,095200,10536461800,28950,28950,28950,28900,506
20231228,095100,10521820300,28900,28950,28950,28900,2418
20231228,095000,10451821450,28900,28900,28950,28850,1843
20231228,094900,10398562650,28850,28900,28900,28850,2790
20231228,094800,10317994400,28950,28950,28950,28900,3565
20231228,094700,10214896900,28950,28900,28950,28900,387
20231228,094600,10203708900,28950,29000,29000,28900,1946
20231228,094500,10147373800,29000,28950,29000,28950,821
20231228,094400,10123575900,28950,28900,29000,28900,1635
20231228,094300,10076241400,28900,28900,28950,28900,2863
20231228,094200,9993498450,28850,28850,28900,28800,3961
20231228,094100,9879211000,28850,28850,28850,28800,1481
20231228,094000,9836516000,28850,28850,28900,28800,3101
20231228,093900,9747071850,28800,28800,28850,28800,2156
20231228,093800,9684946050,28800,28800,28850,28800,5788
20231228,093700,9518215550,28850,28850,28900,28750,21334
20231228,093600,8903592550,28850,29050,29050,28850,38086
20231228,093500,7801914700,29000,29000,29050,29000,1382
20231228,093400,7761777350,29000,29000,29050,28950,2333
20231228,093300,7694104950,28950,29000,29050,28950,4076
20231228,093200,7575944950,29000,29000,29050,29000,1871
20231228,093100,7521684200,29000,28950,29000,28950,6980
20231228,093000,7319475500,29000,29000,29050,28950,12655
20231228,092900,6952959400,29000,29000,29000,28950,8315
20231228,092800,6711831650,29000,29050,29100,29000,4806
20231228,092700,6572242350,29100,29100,29100,29050,2342
20231228,092600,6504123800,29100,29050,29100,29050,2007
20231228,092500,6445723800,29050,29150,29200,29050,7538
20231228,092400,6226233250,29150,29200,29200,29150,1825
20231228,092300,6172968550,29200,29200,29250,29150,3170
20231228,092200,6080398050,29250,29150,29250,29100,9225
20231228,092100,5811318850,29150,29100,29150,29100,1077
20231228,092000,5779931050,29100,29050,29150,29050,2913
20231228,091900,5695220500,29050,29000,29050,29000,2297
20231228,091800,5628527650,29000,29050,29050,29000,1136
20231228,091700,5595546800,29050,29000,29050,29000,2033
20231228,091600,5536549600,29000,29000,29050,28950,2487
20231228,091500,5464428750,29000,29050,29050,28950,5719
20231228,091400,5298627800,29050,29000,29050,29000,3059
20231228,091300,5209867400,29000,29050,29050,29000,4481
20231228,091200,5079876500,29050,29000,29050,28900,7864
20231228,091100,4852119150,28950,29000,29000,28950,9976
20231228,091000,4563178400,29000,29000,29000,28950,8447
20231228,090900,4318280550,29000,29050,29100,28950,12857
20231228,090800,3945332800,29050,29000,29050,29000,10511
20231228,090700,3640306600,29050,29100,29150,29050,14473
20231228,090600,3219801100,29100,29100,29200,29100,11866
20231228,090500,2874221450,29150,29150,29200,29050,13708
20231228,090400,2475240800,29150,29100,29150,29050,10459
20231228,090300,2171047250,29050,29350,29400,29050,29849
20231228,090200,1299718000,29400,29300,29400,29250,5826
20231228,090100,1128917100,29300,29400,29400,29200,7928
20231228,090000,896776100,29350,29500,29500,29300,30172