stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184500,16220927650,38550,38550,38550,38550,9170
20240318,184400,16220927650,38550,38550,38550,38550,0
20240318,184300,16220927650,38550,38550,38550,38550,0
20240318,184200,16220927650,38550,38550,38550,38550,0
20240318,184100,16220927650,38550,38550,38550,38550,0
20240318,184000,16220927650,38550,38550,38550,38550,0
20240318,183900,16220927650,38550,38550,38550,38550,0
20240318,183800,16220927650,38550,38550,38550,38550,0
20240318,183700,16220927650,38550,38550,38550,38550,0
20240318,183600,16220927650,38550,38550,38550,38550,0
20240318,183500,16220927650,38550,38550,38550,38550,0
20240318,183400,16220927650,38550,38550,38550,38550,0
20240318,183300,16220927650,38550,38550,38550,38550,0
20240318,183200,16220927650,38550,38550,38550,38550,0
20240318,183100,16220927650,38550,38550,38550,38550,0
20240318,183000,16220927650,38550,38550,38550,38550,0
20240318,182900,16220927650,38550,38550,38550,38550,0
20240318,182800,16220927650,38550,38550,38550,38550,0
20240318,182700,16220927650,38550,38550,38550,38550,0
20240318,182600,16220927650,38550,38550,38550,38550,0
20240318,182500,16220927650,38550,38550,38550,38550,0
20240318,182400,16220927650,38550,38550,38550,38550,0
20240318,182300,16220927650,38550,38550,38550,38550,0
20240318,182200,16220927650,38550,38550,38550,38550,0
20240318,182100,16220927650,38550,38550,38550,38550,0
20240318,182000,16220927650,38550,38550,38550,38550,0
20240318,181900,16220927650,38550,38550,38550,38550,0
20240318,181800,16220927650,38550,38550,38550,38550,0
20240318,181700,16220927650,38550,38550,38550,38550,0
20240318,181600,16220927650,38550,38550,38550,38550,0
20240318,181500,16220927650,38550,38550,38550,38550,9170
20240318,181400,16220927650,38550,38550,38550,38550,0
20240318,181300,16220927650,38550,38550,38550,38550,0
20240318,181200,16220927650,38550,38550,38550,38550,0
20240318,181100,16220927650,38550,38550,38550,38550,0
20240318,181000,16220927650,38550,38550,38550,38550,0
20240318,180900,16220927650,38550,38550,38550,38550,0
20240318,180800,16220927650,38550,38550,38550,38550,0
20240318,180700,16220927650,38550,38550,38550,38550,0
20240318,180600,16220927650,38550,38550,38550,38550,0
20240318,180500,16220927650,38550,38550,38550,38550,0
20240318,180400,16220927650,38550,38550,38550,38550,0
20240318,180300,16220927650,38550,38550,38550,38550,0
20240318,180200,16220927650,38550,38550,38550,38550,0
20240318,180100,16220927650,38550,38550,38550,38550,0
20240318,180000,16220927650,38550,38550,38550,38550,0
20240318,175900,16220927650,38550,38550,38550,38550,0
20240318,175800,16220927650,38550,38550,38550,38550,0
20240318,175700,16220927650,38550,38550,38550,38550,0
20240318,175600,16220927650,38550,38550,38550,38550,0
20240318,175500,16220927650,38550,38550,38550,38550,0
20240318,175400,16220927650,38550,38550,38550,38550,0
20240318,175300,16220927650,38550,38550,38550,38550,0
20240318,175200,16220927650,38550,38550,38550,38550,0
20240318,175100,16220927650,38550,38550,38550,38550,0
20240318,175000,16220927650,38550,38550,38550,38550,0
20240318,174900,16220927650,38550,38550,38550,38550,0
20240318,174800,16220927650,38550,38550,38550,38550,0
20240318,174700,16220927650,38550,38550,38550,38550,0
20240318,174600,16220927650,38550,38550,38550,38550,0
20240318,174500,16220927650,38550,38550,38550,38550,9170
20240318,174400,16220927650,38550,38550,38550,38550,0
20240318,174300,16220927650,38550,38550,38550,38550,0
20240318,174200,16220927650,38550,38550,38550,38550,0
20240318,174100,16220927650,38550,38550,38550,38550,0
20240318,174000,16220927650,38550,38550,38550,38550,0
20240318,173900,16220927650,38550,38550,38550,38550,0
20240318,173800,16220927650,38550,38550,38550,38550,0
20240318,173700,16220927650,38550,38550,38550,38550,0
20240318,173600,16220927650,38550,38550,38550,38550,0
20240318,173500,16220927650,38550,38550,38550,38550,0
20240318,173400,16220927650,38550,38550,38550,38550,0
20240318,173300,16220927650,38550,38550,38550,38550,0
20240318,173200,16220927650,38550,38550,38550,38550,0
20240318,173100,16220927650,38550,38550,38550,38550,0
20240318,173000,16220927650,38550,38550,38550,38550,0
20240318,172900,16220927650,38550,38550,38550,38550,0
20240318,172800,16220927650,38550,38550,38550,38550,0
20240318,172700,16220927650,38550,38550,38550,38550,0
20240318,172600,16220927650,38550,38550,38550,38550,0
20240318,172500,16220927650,38550,38550,38550,38550,0
20240318,172400,16220927650,38550,38550,38550,38550,0
20240318,172300,16220927650,38550,38550,38550,38550,0
20240318,172200,16220927650,38550,38550,38550,38550,0
20240318,172100,16220927650,38550,38550,38550,38550,0
20240318,172000,16220927650,38550,38550,38550,38550,0
20240318,171900,16220927650,38550,38550,38550,38550,0
20240318,171800,16220927650,38550,38550,38550,38550,0
20240318,171700,16220927650,38550,38550,38550,38550,0
20240318,171600,16220927650,38550,38550,38550,38550,0
20240318,171500,16220927650,38550,38550,38550,38550,9170
20240318,171400,16220927650,38550,38550,38550,38550,0
20240318,171300,16220927650,38550,38550,38550,38550,0
20240318,171200,16220927650,38550,38550,38550,38550,0
20240318,171100,16220927650,38550,38550,38550,38550,0
20240318,171000,16220927650,38550,38550,38550,38550,0
20240318,170900,16220927650,38550,38550,38550,38550,0
20240318,170800,16220927650,38550,38550,38550,38550,0
20240318,170700,16220927650,38550,38550,38550,38550,0
20240318,170600,16220927650,38550,38550,38550,38550,0
20240318,170500,16220927650,38550,38550,38550,38550,0
20240318,170400,16220927650,38550,38550,38550,38550,0
20240318,170300,16220927650,38550,38550,38550,38550,0
20240318,170200,16220927650,38550,38550,38550,38550,0
20240318,170100,16220927650,38550,38550,38550,38550,0
20240318,170000,16220927650,38550,38550,38550,38550,0
20240318,165900,16220927650,38550,38550,38550,38550,0
20240318,165800,16220927650,38550,38550,38550,38550,0
20240318,165700,16220927650,38550,38550,38550,38550,0
20240318,165600,16220927650,38550,38550,38550,38550,0
20240318,165500,16220927650,38550,38550,38550,38550,0
20240318,165400,16220927650,38550,38550,38550,38550,0
20240318,165300,16220927650,38550,38550,38550,38550,0
20240318,165200,16220927650,38550,38550,38550,38550,0
20240318,165100,16220927650,38550,38550,38550,38550,0
20240318,165000,16220927650,38550,38550,38550,38550,0
20240318,164900,16220927650,38550,38550,38550,38550,0
20240318,164800,16220927650,38550,38550,38550,38550,0
20240318,164700,16220927650,38550,38550,38550,38550,0
20240318,164600,16220927650,38550,38550,38550,38550,0
20240318,164500,16220927650,38550,38550,38550,38550,9170
20240318,164400,16220927650,38550,38550,38550,38550,0
20240318,164300,16220927650,38550,38550,38550,38550,0
20240318,164200,16220927650,38550,38550,38550,38550,0
20240318,164100,16220927650,38550,38550,38550,38550,0
20240318,164000,16220927650,38550,38550,38550,38550,0
20240318,163900,16220927650,38550,38550,38550,38550,0
20240318,163800,16220927650,38550,38550,38550,38550,0
20240318,163700,16220927650,38550,38550,38550,38550,0
20240318,163600,16220927650,38550,38550,38550,38550,0
20240318,163500,16220927650,38550,38550,38550,38550,0
20240318,163400,16220927650,38550,38550,38550,38550,0
20240318,163300,16220927650,38550,38550,38550,38550,0
20240318,163200,16220927650,38550,38550,38550,38550,0
20240318,163100,16220927650,38550,38550,38550,38550,0
20240318,163000,16220927650,38550,38550,38550,38550,0
20240318,162900,16220927650,38550,38550,38550,38550,0
20240318,162800,16220927650,38550,38550,38550,38550,0
20240318,162700,16220927650,38550,38550,38550,38550,0
20240318,162600,16220927650,38550,38550,38550,38550,0
20240318,162500,16220927650,38550,38550,38550,38550,0
20240318,162400,16220927650,38550,38550,38550,38550,0
20240318,162300,16220927650,38550,38550,38550,38550,0
20240318,162200,16220927650,38550,38550,38550,38550,0
20240318,162100,16220927650,38550,38550,38550,38550,0
20240318,162000,16220927650,38550,38550,38550,38550,0
20240318,161900,16220927650,38550,38550,38550,38550,0
20240318,161800,16220927650,38550,38550,38550,38550,0
20240318,161700,16220927650,38550,38550,38550,38550,0
20240318,161600,16220927650,38550,38550,38550,38550,0
20240318,161500,16220927650,38550,38550,38550,38550,9170
20240318,161400,16220927650,38550,38550,38550,38550,0
20240318,161300,16220927650,38550,38550,38550,38550,0
20240318,161200,16220927650,38550,38550,38550,38550,0
20240318,161100,16220927650,38550,38550,38550,38550,0
20240318,161000,16220927650,38550,38550,38550,38550,0
20240318,160900,16220927650,38550,38550,38550,38550,0
20240318,160800,16220927650,38550,38550,38550,38550,0
20240318,160700,16220927650,38550,38550,38550,38550,0
20240318,160600,16220927650,38550,38550,38550,38550,0
20240318,160500,16220927650,38550,38550,38550,38550,0
20240318,160400,16220927650,38550,38550,38550,38550,0
20240318,160300,16220927650,38550,38550,38550,38550,0
20240318,160200,16220927650,38550,38550,38550,38550,0
20240318,160100,16220927650,38550,38550,38550,38550,0
20240318,160000,16220927650,38550,38550,38550,38550,0
20240318,155900,16220927650,38550,38550,38550,38550,0
20240318,155800,16220927650,38550,38550,38550,38550,0
20240318,155700,16220927650,38550,38550,38550,38550,0
20240318,155600,16220927650,38550,38550,38550,38550,0
20240318,155500,16220927650,38550,38550,38550,38550,0
20240318,155400,16220927650,38550,38550,38550,38550,0
20240318,155300,16220927650,38550,38550,38550,38550,0
20240318,155200,16220927650,38550,38550,38550,38550,0
20240318,155100,16220927650,38550,38550,38550,38550,0
20240318,155000,16220927650,38550,38550,38550,38550,0
20240318,154900,16220927650,38550,38550,38550,38550,0
20240318,154800,16220927650,38550,38550,38550,38550,0
20240318,154700,16220927650,38550,38550,38550,38550,0
20240318,154600,16220927650,38550,38550,38550,38550,0
20240318,154500,16220927650,38550,38550,38550,38550,9170
20240318,154400,16220927650,38550,38550,38550,38550,0
20240318,154300,16220927650,38550,38550,38550,38550,0
20240318,154200,16220927650,38550,38550,38550,38550,0
20240318,154100,16220927650,38550,38550,38550,38550,0
20240318,154000,16220927650,38550,38550,38550,38550,0
20240318,153900,16220927650,38550,38550,38550,38550,0
20240318,153800,16220927650,38550,38550,38550,38550,0
20240318,153700,16220927650,38550,38550,38550,38550,0
20240318,153600,16220927650,38550,38550,38550,38550,0
20240318,153500,16220927650,38550,38550,38550,38550,0
20240318,153400,16220927650,38550,38550,38550,38550,0
20240318,153300,16220927650,38550,38550,38550,38550,0
20240318,153200,16220927650,38550,38550,38550,38550,0
20240318,153100,16220927650,38550,38550,38550,38550,0
20240318,153000,16220927650,38550,38550,38550,38550,9170
20240318,152900,15867424150,38450,38450,38450,38450,0
20240318,152800,15867424150,38450,38450,38450,38450,0
20240318,152700,15867424150,38450,38450,38450,38450,0
20240318,152600,15867424150,38450,38450,38450,38450,0
20240318,152500,15867424150,38450,38450,38450,38450,0
20240318,152400,15867424150,38450,38450,38450,38450,0
20240318,152300,15867424150,38450,38450,38450,38450,0
20240318,152200,15867424150,38450,38450,38450,38450,0
20240318,152100,15867424150,38450,38450,38450,38450,0
20240318,152000,15867424150,38450,38450,38450,38450,0
20240318,151900,15867424150,38450,38450,38500,38450,959
20240318,151800,15830531550,38450,38500,38500,38400,15978
20240318,151700,15216913550,38500,38450,38500,38400,299
20240318,151600,15205413000,38450,38450,38500,38450,6467
20240318,151500,14956745950,38450,38450,38500,38450,207
20240318,151400,14948782400,38500,38450,38500,38450,715
20240318,151300,14921284750,38450,38500,38500,38450,4288
20240318,151200,14756257150,38500,38600,38600,38500,966
20240318,151100,14719042850,38600,38550,38600,38550,448
20240318,151000,14701758600,38550,38550,38600,38550,559
20240318,150900,14680203400,38600,38550,38600,38550,735
20240318,150800,14651861900,38550,38550,38600,38550,706
20240318,150700,14624617250,38550,38550,38600,38550,714
20240318,150600,14597066200,38600,38550,38600,38550,1655
20240318,150500,14533247900,38600,38650,38650,38550,1196
20240318,150400,14487080500,38600,38650,38650,38600,501
20240318,150300,14467732250,38600,38600,38650,38600,622
20240318,150200,14443708650,38600,38600,38650,38600,606
20240318,150100,14420307950,38600,38600,38650,38600,504
20240318,150000,14400836300,38600,38600,38650,38600,761
20240318,145900,14371452150,38600,38650,38650,38600,560
20240318,145800,14349817450,38600,38600,38650,38600,432
20240318,145700,14333142200,38600,38600,38650,38600,649
20240318,145600,14308088900,38600,38600,38650,38600,315
20240318,145500,14295929600,38600,38600,38600,38600,498
20240318,145400,14276706800,38600,38600,38650,38600,415
20240318,145300,14260684250,38650,38650,38650,38600,804
20240318,145200,14229627400,38600,38550,38650,38550,382
20240318,145100,14214882900,38600,38650,38650,38600,1534
20240318,145000,14155670100,38600,38600,38650,38600,248
20240318,144900,14146086800,38600,38600,38650,38600,522
20240318,144800,14125934350,38600,38600,38650,38600,521
20240318,144700,14105813600,38650,38650,38650,38600,612
20240318,144600,14082172250,38650,38600,38650,38600,396
20240318,144500,14066869400,38650,38550,38650,38550,813
20240318,144400,14035476000,38600,38600,38600,38550,639
20240318,144300,14010816750,38600,38550,38600,38550,1541
20240318,144200,13951338050,38550,38550,38600,38550,85
20240318,144100,13948058850,38600,38550,38600,38500,2920
20240318,144000,13835476850,38550,38500,38550,38500,742
20240318,143900,13806872850,38500,38500,38550,38500,724
20240318,143800,13778984450,38500,38500,38500,38500,227
20240318,143700,13770244950,38500,38500,38550,38500,216
20240318,143600,13761925500,38500,38500,38500,38500,314
20240318,143500,13749836500,38500,38500,38500,38500,168
20240318,143400,13743368500,38500,38500,38550,38500,1151
20240318,143300,13699054350,38500,38550,38550,38500,315
20240318,143200,13686921800,38500,38500,38550,38500,1266
20240318,143100,13638171650,38500,38500,38500,38450,1046
20240318,143000,13597900700,38500,38450,38550,38450,564
20240318,142900,13576187350,38500,38500,38500,38500,88
20240318,142800,13572799350,38500,38500,38500,38450,631
20240318,142700,13548506000,38500,38500,38500,38500,161
20240318,142600,13542307500,38500,38500,38500,38500,252
20240318,142500,13532605500,38550,38500,38550,38500,388
20240318,142400,13517667400,38500,38500,38550,38500,872
20240318,142300,13484095250,38500,38450,38500,38450,426
20240318,142200,13467708000,38500,38500,38500,38450,392
20240318,142100,13452616050,38500,38500,38500,38500,3
20240318,142000,13452500550,38450,38500,38500,38450,462
20240318,141900,13434720200,38450,38450,38500,38450,252
20240318,141800,13425026100,38450,38450,38450,38450,37
20240318,141700,13423603450,38450,38500,38500,38450,611
20240318,141600,13400105200,38500,38500,38500,38500,175
20240318,141500,13393367700,38500,38450,38500,38450,177
20240318,141400,13386559500,38450,38450,38500,38400,492
20240318,141300,13367643950,38400,38400,38450,38400,319
20240318,141200,13355379450,38450,38400,38450,38400,344
20240318,141100,13342168500,38400,38400,38400,38400,87
20240318,141000,13338827700,38400,38400,38450,38400,70
20240318,140900,13336139450,38450,38400,38450,38400,50
20240318,140800,13334219300,38450,38400,38450,38400,490
20240318,140700,13315393200,38400,38400,38450,38350,2081
20240318,140600,13235491150,38450,38400,38450,38400,745
20240318,140500,13206877500,38400,38450,38500,38400,999
20240318,140400,13168471000,38450,38500,38500,38450,799
20240318,140300,13137720450,38500,38500,38500,38450,343
20240318,140200,13124515650,38500,38450,38500,38450,258
20240318,140100,13114583900,38450,38450,38450,38450,114
20240318,140000,13110200600,38500,38450,38500,38450,339
20240318,135900,13097149600,38450,38450,38450,38400,636
20240318,135800,13072698100,38400,38450,38450,38400,351
20240318,135700,13059202400,38450,38500,38500,38450,566
20240318,135600,13037436500,38450,38450,38500,38450,141
20240318,135500,13032009700,38450,38450,38450,38400,675
20240318,135400,13006057550,38400,38450,38450,38400,77
20240318,135300,13003097700,38450,38450,38450,38400,658
20240318,135200,12977802900,38400,38400,38450,38400,605
20240318,135100,12954568350,38400,38350,38400,38350,405
20240318,135000,12939031450,38350,38400,38400,38350,2266
20240318,134900,12852027550,38400,38400,38450,38400,19
20240318,134800,12851297450,38400,38450,38450,38400,233
20240318,134700,12842349100,38450,38450,38450,38400,170
20240318,134600,12835820300,38450,38450,38450,38450,429
20240318,134500,12819325250,38450,38450,38500,38450,83
20240318,134400,12816130350,38450,38450,38450,38450,577
20240318,134300,12793944700,38450,38500,38500,38450,85
20240318,134200,12790676200,38500,38450,38500,38450,326
20240318,134100,12778131750,38450,38450,38450,38450,37
20240318,134000,12776709100,38450,38450,38450,38450,670
20240318,133900,12750947600,38500,38500,38500,38450,95
20240318,133800,12747290150,38500,38450,38500,38450,64
20240318,133700,12744828850,38450,38450,38500,38450,430
20240318,133600,12728287500,38450,38500,38500,38450,151
20240318,133500,12722481200,38450,38450,38500,38450,249
20240318,133400,12712906650,38450,38400,38450,38400,297
20240318,133300,12701498750,38500,38450,38500,38400,2090
20240318,133200,12621140400,38500,38500,38500,38450,269
20240318,133100,12610784050,38500,38450,38500,38450,983
20240318,133000,12572943600,38500,38450,38500,38450,157
20240318,132900,12566904350,38450,38450,38500,38450,124
20240318,132800,12562134250,38500,38450,38500,38450,112
20240318,132700,12557825350,38450,38450,38500,38450,127
20240318,132600,12552938500,38500,38450,38500,38450,554
20240318,132500,12531618850,38500,38450,38500,38450,63
20240318,132400,12529195650,38450,38450,38500,38450,185
20240318,132300,12522082000,38500,38500,38500,38450,229
20240318,132200,12513274800,38500,38500,38500,38450,555
20240318,132100,12491910550,38550,38550,38550,38500,642
20240318,132000,12467192200,38550,38550,38600,38550,287
20240318,131900,12456127350,38550,38550,38600,38550,298
20240318,131800,12444638950,38550,38600,38600,38550,483
20240318,131700,12426003200,38600,38600,38650,38600,330
20240318,131600,12413265000,38650,38600,38650,38600,52
20240318,131500,12411256700,38600,38650,38700,38600,1913
20240318,131400,12337310000,38650,38650,38700,38650,321
20240318,131300,12324902350,38650,38700,38700,38650,262
20240318,131200,12314769900,38700,38700,38700,38650,92
20240318,131100,12311212250,38700,38700,38750,38700,1320
20240318,131000,12260128200,38700,38700,38750,38700,316
20240318,130900,12247897300,38700,38750,38750,38700,1054
20240318,130800,12207060100,38750,38750,38750,38700,1261
20240318,130700,12158217150,38700,38500,38750,38500,7167
20240318,130600,11881111100,38500,38500,38550,38500,154
20240318,130500,11875181600,38500,38450,38500,38450,587
20240318,130400,11852582150,38450,38450,38450,38400,1009
20240318,130300,11813805100,38450,38450,38450,38450,877
20240318,130200,11780084450,38450,38450,38450,38450,446
20240318,130100,11762935750,38450,38500,38550,38450,1077
20240318,130000,11721519900,38500,38550,38550,38450,1404
20240318,125900,11667464100,38500,38600,38600,38500,420
20240318,125800,11651273400,38600,38550,38600,38550,784
20240318,125700,11621047100,38600,38550,38600,38550,9
20240318,125600,11620699850,38600,38600,38600,38600,1398
20240318,125500,11566737050,38600,38600,38650,38600,645
20240318,125400,11541839350,38600,38650,38650,38600,274
20240318,125300,11531262450,38600,38600,38650,38550,378
20240318,125200,11516666850,38600,38600,38650,38600,245
20240318,125100,11507207750,38650,38600,38650,38600,120
20240318,125000,11502574750,38600,38600,38650,38600,304
20240318,124900,11490839350,38650,38650,38700,38650,302
20240318,124800,11479166900,38700,38700,38700,38650,501
20240318,124700,11459778350,38650,38700,38700,38650,1792
20240318,124600,11390433100,38700,38750,38750,38700,361
20240318,124500,11376444850,38750,38800,38800,38750,973
20240318,124400,11338727150,38800,38750,38800,38700,7864
20240318,124300,11034000150,38750,38700,38750,38700,3005
20240318,124200,10917695600,38650,38600,38700,38600,1152
20240318,124100,10873172200,38600,38600,38650,38600,3845
20240318,124000,10724679150,38600,38550,38600,38550,803
20240318,123900,10693684250,38550,38550,38600,38550,429
20240318,123800,10677136650,38550,38550,38550,38500,323
20240318,123700,10664686450,38550,38500,38550,38500,2822
20240318,123600,10555973350,38450,38450,38450,38450,286
20240318,123500,10544976650,38450,38450,38450,38450,219
20240318,123400,10536556100,38450,38400,38450,38400,1028
20240318,123300,10497045150,38450,38400,38450,38400,287
20240318,123200,10486013350,38400,38450,38450,38400,537
20240318,123100,10465383950,38450,38400,38450,38400,783
20240318,123000,10435281750,38450,38400,38450,38400,379
20240318,122900,10420721950,38400,38400,38450,38400,160
20240318,122800,10414577900,38450,38400,38450,38400,475
20240318,122700,10396326550,38400,38500,38500,38400,276
20240318,122600,10385718700,38500,38450,38500,38450,119
20240318,122500,10381138000,38500,38500,38500,38400,2132
20240318,122400,10299134900,38500,38500,38550,38500,61
20240318,122300,10296786300,38500,38550,38550,38500,255
20240318,122200,10286963850,38500,38500,38550,38450,396
20240318,122100,10271716700,38500,38500,38500,38500,590
20240318,122000,10249001700,38500,38450,38500,38400,190
20240318,121900,10241693300,38400,38450,38450,38400,1528
20240318,121800,10182947150,38450,38500,38500,38450,324
20240318,121700,10170483200,38500,38500,38500,38500,230
20240318,121600,10161628200,38500,38550,38550,38500,1252
20240318,121500,10113425950,38500,38550,38550,38500,225
20240318,121400,10104757600,38550,38450,38550,38450,1444
20240318,121300,10049167750,38450,38500,38500,38450,61
20240318,121200,10046821650,38450,38450,38500,38450,221
20240318,121100,10038316700,38500,38450,38500,38450,13
20240318,121000,10037816650,38450,38450,38450,38450,272
20240318,120900,10027358250,38500,38500,38500,38450,382
20240318,120800,10012668400,38450,38450,38500,38450,1138
20240318,120700,9968911200,38450,38450,38500,38450,433
20240318,120600,9952261850,38500,38450,38500,38450,860
20240318,120500,9919164800,38450,38500,38550,38450,462
20240318,120400,9901386600,38500,38500,38550,38500,267
20240318,120300,9891106400,38550,38600,38600,38450,1328
20240318,120200,9839940800,38550,38600,38600,38550,860
20240318,120100,9806785250,38550,38550,38600,38550,260
20240318,120000,9796753300,38600,38600,38600,38550,185
20240318,115900,9789620600,38650,38650,38650,38550,2203
20240318,115800,9704532550,38650,38650,38700,38600,734
20240318,115700,9676192650,38650,38650,38650,38600,582
20240318,115600,9653702700,38650,38600,38650,38600,521
20240318,115500,9633568400,38600,38500,38600,38500,810
20240318,115400,9602346450,38500,38550,38550,38450,557
20240318,115300,9580904250,38550,38700,38750,38550,5030
20240318,115200,9386365350,38750,38700,38750,38700,3539
20240318,115100,9249353500,38750,38750,38800,38700,1818
20240318,115000,9178901500,38750,38700,38800,38650,4463
20240318,114900,9005986800,38750,38650,38750,38600,3993
20240318,114800,8851494350,38600,38600,38650,38550,843
20240318,114700,8818944500,38600,38700,38700,38550,937
20240318,114600,8782766100,38700,38400,38700,38400,21391
20240318,114500,7958598200,38450,38400,38450,38400,242
20240318,114400,7949302900,38400,38400,38450,38400,318
20240318,114300,7937081700,38400,38400,38400,38350,1694
20240318,114200,7872032700,38400,38350,38450,38350,851
20240318,114100,7839354000,38400,38350,38400,38300,277
20240318,114000,7828731500,38350,38350,38400,38350,3211
20240318,113900,7705436450,38350,38300,38350,38300,1089
20240318,113800,7663687350,38300,38350,38350,38250,224
20240318,113700,7655112750,38350,38400,38450,38300,2680
20240318,113600,7552377900,38400,38400,38450,38400,2721
20240318,113500,7447890250,38400,38400,38450,38400,1352
20240318,113400,7395966000,38400,38400,38400,38400,935
20240318,113300,7360062000,38400,38400,38400,38350,1840
20240318,113200,7289408150,38350,38350,38400,38350,1209
20240318,113100,7243016800,38350,38350,38350,38300,795
20240318,113000,7212529100,38300,38300,38350,38250,2093
20240318,112900,7132334700,38300,38150,38300,38150,2005
20240318,112800,7055548200,38150,38100,38300,38100,11371
20240318,112700,6621135500,38150,38150,38150,38100,682
20240318,112600,6595128950,38100,38200,38200,38100,654
20240318,112500,6570174500,38150,38150,38200,38150,62
20240318,112400,6567807550,38150,38150,38150,38150,390
20240318,112300,6552929050,38150,38150,38150,38150,388
20240318,112200,6538126850,38150,38150,38150,38150,411
20240318,112100,6522447200,38150,38150,38200,38150,255
20240318,112000,6512718750,38200,38150,38200,38150,479
20240318,111900,6494444850,38150,38150,38200,38150,714
20240318,111800,6467205050,38150,38150,38200,38150,197
20240318,111700,6459688250,38150,38200,38200,38150,437
20240318,111600,6443013950,38200,38150,38200,38150,448
20240318,111500,6425909900,38200,38150,38200,38100,153
20240318,111400,6420072950,38150,38150,38200,38150,1551
20240318,111300,6360894300,38150,38100,38200,38100,1495
20240318,111200,6303862050,38100,38150,38150,38100,1031
20240318,111100,6264535500,38150,38100,38150,38100,1280
20240318,111000,6215704100,38100,38150,38150,38100,2229
20240318,110900,6130669200,38150,38100,38150,38100,327
20240318,110800,6118196900,38100,38100,38150,38100,1328
20240318,110700,6067545450,38100,38100,38100,38100,1054
20240318,110600,6027388050,38100,38100,38150,38100,153
20240318,110500,6021558550,38150,38100,38150,38100,383
20240318,110400,6006952850,38100,38100,38150,38050,646
20240318,110300,5982343150,38100,38100,38100,38100,1921
20240318,110200,5909153050,38050,38100,38100,38050,574
20240318,110100,5887286700,38100,38050,38100,38050,2132
20240318,110000,5806060750,38050,38050,38100,38050,343
20240318,105900,5793009300,38050,38050,38100,38050,1061
20240318,105800,5752632750,38050,38050,38050,38000,1137
20240318,105700,5709412000,38000,38050,38050,38000,104
20240318,105600,5705459950,38000,38000,38000,37950,161
20240318,105500,5699342000,38000,37950,38000,37950,700
20240318,105400,5672751450,37950,37950,38000,37950,320
20240318,105300,5660594450,38000,37900,38000,37900,496
20240318,105200,5641773100,37900,37900,37900,37900,272
20240318,105100,5631464300,37950,37950,37950,37950,779
20240318,105000,5601901250,37950,37950,38000,37950,334
20240318,104900,5589211000,38000,37950,38000,37950,279
20240318,104800,5578615250,37950,37950,37950,37950,67
20240318,104700,5576072600,37900,37900,38000,37900,689
20240318,104600,5549907500,37950,37900,38000,37900,1339
20240318,104500,5499043400,37900,37900,37900,37900,152
20240318,104400,5493282600,37950,37900,37950,37850,1249
20240318,104300,5445949300,37900,37900,37950,37900,465
20240318,104200,5428314250,37950,37900,37950,37900,351
20240318,104100,5414996350,37950,37850,37950,37850,338
20240318,104000,5402188100,37900,37900,37950,37850,725
20240318,103900,5374699150,37900,37850,37900,37850,73
20240318,103800,5371935000,37800,37800,37850,37800,145
20240318,103700,5366449350,37800,37800,37800,37750,668
20240318,103600,5341199850,37800,37800,37800,37800,189
20240318,103500,5334055650,37800,37800,37800,37750,519
20240318,103400,5314462050,37800,37850,37900,37800,1345
20240318,103300,5263519350,37850,37850,37900,37850,405
20240318,103200,5248176250,37900,37750,37900,37750,101
20240318,103100,5244356900,37750,37750,37800,37750,330
20240318,103000,5231897850,37750,37800,37800,37750,542
20240318,102900,5211426050,37800,37850,37950,37800,554
20240318,102800,5190472650,37850,37900,37900,37800,490
20240318,102700,5171920850,37900,37850,37900,37850,178
20240318,102600,5165174950,37850,37950,37950,37850,226
20240318,102500,5156619050,38000,38000,38050,37850,5813
20240318,102400,4935966150,38000,38000,38050,38000,546
20240318,102300,4915199350,38100,38050,38100,38000,1016
20240318,102200,4876534250,38050,38000,38050,38000,813
20240318,102100,4845606800,38000,38000,38050,38000,318
20240318,102000,4833515900,38000,38000,38000,38000,568
20240318,101900,4811931900,38000,37950,38000,37950,1143
20240318,101800,4768500400,37950,38000,38000,37950,1710
20240318,101700,4703599900,38000,38000,38000,37950,303
20240318,101600,4692090550,38000,38000,38100,37950,1750
20240318,101500,4625573300,38000,38100,38100,37950,5759
20240318,101400,4406661450,38050,38100,38150,38050,1063
20240318,101300,4366181800,38100,38200,38200,38100,1445
20240318,101200,4311078150,38150,38100,38200,38050,3863
20240318,101100,4163783950,38100,38000,38100,38000,7659
20240318,101000,3872587400,38000,37750,38000,37750,17227
20240318,100900,3220091100,37750,37700,37750,37700,263
20240318,100800,3210169950,37650,37650,37750,37650,1081
20240318,100700,3169394950,37700,37650,37750,37650,974
20240318,100600,3132667100,37700,37650,37700,37650,1165
20240318,100500,3088803950,37650,37700,37750,37650,898
20240318,100400,3054948100,37700,37700,37750,37650,203
20240318,100300,3047289500,37700,37650,37750,37650,1422
20240318,100200,2993684050,37700,37700,37700,37650,272
20240318,100100,2983433200,37650,37700,37700,37650,404
20240318,100000,2968207400,37700,37700,37750,37700,953
20240318,095900,2932279000,37700,37700,37750,37700,312
20240318,095800,2920512750,37700,37750,37750,37700,591
20240318,095700,2898209550,37750,37700,37750,37700,1117
20240318,095600,2856098050,37650,37700,37700,37650,51
20240318,095500,2854175950,37700,37700,37700,37650,365
20240318,095400,2840417350,37700,37650,37700,37600,704
20240318,095300,2813906850,37650,37600,37650,37600,1123
20240318,095200,2771675900,37650,37650,37650,37650,542
20240318,095100,2751269600,37600,37650,37650,37600,125
20240318,095000,2746563850,37650,37600,37650,37600,310
20240318,094900,2734900500,37600,37600,37650,37600,171
20240318,094800,2728465300,37600,37650,37650,37600,1736
20240318,094700,2663173950,37700,37700,37700,37650,1875
20240318,094600,2592561250,37700,37700,37700,37650,743
20240318,094500,2564563200,37700,37750,37750,37700,4402
20240318,094400,2398597150,37750,37750,37750,37700,736
20240318,094300,2370816700,37750,37700,37750,37700,410
20240318,094200,2355344400,37750,37750,37750,37700,172
20240318,094100,2348853100,37750,37700,37750,37700,581
20240318,094000,2326923750,37750,37750,37750,37700,898
20240318,093900,2293024550,37750,37750,37750,37700,1158
20240318,093800,2249322100,37750,37750,37800,37750,659
20240318,093700,2224439600,37750,37750,37850,37750,220
20240318,093600,2216124400,37750,37850,37850,37750,638
20240318,093500,2192007850,37800,37850,37850,37800,1005
20240318,093400,2153999450,37800,37850,37900,37800,707
20240318,093300,2127244850,37850,37700,37900,37700,4744
20240318,093200,1947834650,37750,37700,37750,37700,1301
20240318,093100,1898726950,37700,37700,37700,37650,1018
20240318,093000,1860353200,37700,37700,37700,37650,1503
20240318,092900,1803697850,37650,37650,37650,37600,969
20240318,092800,1767222300,37650,37650,37650,37600,587
20240318,092700,1745127450,37600,37650,37650,37600,979
20240318,092600,1708289250,37650,37550,37650,37550,799
20240318,092500,1678271750,37600,37550,37650,37550,1116
20240318,092400,1636309400,37550,37600,37600,37500,3621
20240318,092300,1500215250,37600,37600,37600,37550,312
20240318,092200,1488498000,37600,37600,37600,37550,815
20240318,092100,1457882650,37550,37650,37650,37550,451
20240318,092000,1440917650,37650,37650,37650,37600,928
20240318,091900,1405982900,37650,37600,37650,37550,1610
20240318,091800,1345417000,37600,37550,37600,37500,845
20240318,091700,1313689950,37550,37400,37550,37400,753
20240318,091600,1285460300,37400,37400,37400,37350,1317
20240318,091500,1236205800,37450,37350,37450,37350,1436
20240318,091400,1182528750,37300,37300,37450,37300,462
20240318,091300,1165295350,37300,37450,37500,37300,2055
20240318,091200,1088547450,37450,37350,37500,37300,652
20240318,091100,1064145150,37350,37450,37450,37350,3461
20240318,091000,934805250,37450,37400,37500,37400,593
20240318,090900,912588100,37400,37600,37600,37400,2820
20240318,090800,806822050,37550,37550,37650,37500,960
20240318,090700,770728200,37550,37550,37600,37500,613
20240318,090600,747719950,37550,37550,37700,37500,4784
20240318,090500,568094450,37550,37600,37600,37550,1900
20240318,090400,496727450,37600,37750,37750,37600,1622
20240318,090300,435586550,37750,37750,37800,37700,1169
20240318,090200,391440250,37750,37850,37900,37700,2687
20240318,090100,289781950,37850,37750,37950,37750,4002
20240318,090000,138312650,37750,37750,37800,37750,3534