stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,204900,23771962500,216500,216500,216500,216500,3850
20240409,204800,23771962500,216500,216500,216500,216500,0
20240409,204700,23771962500,216500,216500,216500,216500,0
20240409,204600,23771962500,216500,216500,216500,216500,0
20240409,204500,23771962500,216500,216500,216500,216500,0
20240409,204400,23771962500,216500,216500,216500,216500,0
20240409,204300,23771962500,216500,216500,216500,216500,0
20240409,204200,23771962500,216500,216500,216500,216500,0
20240409,204100,23771962500,216500,216500,216500,216500,0
20240409,204000,23771962500,216500,216500,216500,216500,0
20240409,203900,23771962500,216500,216500,216500,216500,0
20240409,203800,23771962500,216500,216500,216500,216500,0
20240409,203700,23771962500,216500,216500,216500,216500,0
20240409,203600,23771962500,216500,216500,216500,216500,0
20240409,203500,23771962500,216500,216500,216500,216500,0
20240409,203400,23771962500,216500,216500,216500,216500,0
20240409,203300,23771962500,216500,216500,216500,216500,0
20240409,203200,23771962500,216500,216500,216500,216500,0
20240409,203100,23771962500,216500,216500,216500,216500,0
20240409,203000,23771962500,216500,216500,216500,216500,0
20240409,202900,23771962500,216500,216500,216500,216500,0
20240409,202800,23771962500,216500,216500,216500,216500,0
20240409,202700,23771962500,216500,216500,216500,216500,0
20240409,202600,23771962500,216500,216500,216500,216500,0
20240409,202500,23771962500,216500,216500,216500,216500,0
20240409,202400,23771962500,216500,216500,216500,216500,0
20240409,202300,23771962500,216500,216500,216500,216500,0
20240409,202200,23771962500,216500,216500,216500,216500,0
20240409,202100,23771962500,216500,216500,216500,216500,0
20240409,202000,23771962500,216500,216500,216500,216500,0
20240409,201900,23771962500,216500,216500,216500,216500,3850
20240409,201800,23771962500,216500,216500,216500,216500,0
20240409,201700,23771962500,216500,216500,216500,216500,0
20240409,201600,23771962500,216500,216500,216500,216500,0
20240409,201500,23771962500,216500,216500,216500,216500,0
20240409,201400,23771962500,216500,216500,216500,216500,0
20240409,201300,23771962500,216500,216500,216500,216500,0
20240409,201200,23771962500,216500,216500,216500,216500,0
20240409,201100,23771962500,216500,216500,216500,216500,0
20240409,201000,23771962500,216500,216500,216500,216500,0
20240409,200900,23771962500,216500,216500,216500,216500,0
20240409,200800,23771962500,216500,216500,216500,216500,0
20240409,200700,23771962500,216500,216500,216500,216500,0
20240409,200600,23771962500,216500,216500,216500,216500,0
20240409,200500,23771962500,216500,216500,216500,216500,0
20240409,200400,23771962500,216500,216500,216500,216500,0
20240409,200300,23771962500,216500,216500,216500,216500,0
20240409,200200,23771962500,216500,216500,216500,216500,0
20240409,200100,23771962500,216500,216500,216500,216500,0
20240409,200000,23771962500,216500,216500,216500,216500,0
20240409,195900,23771962500,216500,216500,216500,216500,0
20240409,195800,23771962500,216500,216500,216500,216500,0
20240409,195700,23771962500,216500,216500,216500,216500,0
20240409,195600,23771962500,216500,216500,216500,216500,0
20240409,195500,23771962500,216500,216500,216500,216500,0
20240409,195400,23771962500,216500,216500,216500,216500,0
20240409,195300,23771962500,216500,216500,216500,216500,0
20240409,195200,23771962500,216500,216500,216500,216500,0
20240409,195100,23771962500,216500,216500,216500,216500,0
20240409,195000,23771962500,216500,216500,216500,216500,0
20240409,194900,23771962500,216500,216500,216500,216500,3850
20240409,194800,23771962500,216500,216500,216500,216500,0
20240409,194700,23771962500,216500,216500,216500,216500,0
20240409,194600,23771962500,216500,216500,216500,216500,0
20240409,194500,23771962500,216500,216500,216500,216500,0
20240409,194400,23771962500,216500,216500,216500,216500,0
20240409,194300,23771962500,216500,216500,216500,216500,0
20240409,194200,23771962500,216500,216500,216500,216500,0
20240409,194100,23771962500,216500,216500,216500,216500,0
20240409,194000,23771962500,216500,216500,216500,216500,0
20240409,193900,23771962500,216500,216500,216500,216500,0
20240409,193800,23771962500,216500,216500,216500,216500,0
20240409,193700,23771962500,216500,216500,216500,216500,0
20240409,193600,23771962500,216500,216500,216500,216500,0
20240409,193500,23771962500,216500,216500,216500,216500,0
20240409,193400,23771962500,216500,216500,216500,216500,0
20240409,193300,23771962500,216500,216500,216500,216500,0
20240409,193200,23771962500,216500,216500,216500,216500,0
20240409,193100,23771962500,216500,216500,216500,216500,0
20240409,193000,23771962500,216500,216500,216500,216500,0
20240409,192900,23771962500,216500,216500,216500,216500,0
20240409,192800,23771962500,216500,216500,216500,216500,0
20240409,192700,23771962500,216500,216500,216500,216500,0
20240409,192600,23771962500,216500,216500,216500,216500,0
20240409,192500,23771962500,216500,216500,216500,216500,0
20240409,192400,23771962500,216500,216500,216500,216500,0
20240409,192300,23771962500,216500,216500,216500,216500,0
20240409,192200,23771962500,216500,216500,216500,216500,0
20240409,192100,23771962500,216500,216500,216500,216500,0
20240409,192000,23771962500,216500,216500,216500,216500,0
20240409,191900,23771962500,216500,216500,216500,216500,3850
20240409,191800,23771962500,216500,216500,216500,216500,0
20240409,191700,23771962500,216500,216500,216500,216500,0
20240409,191600,23771962500,216500,216500,216500,216500,0
20240409,191500,23771962500,216500,216500,216500,216500,0
20240409,191400,23771962500,216500,216500,216500,216500,0
20240409,191300,23771962500,216500,216500,216500,216500,0
20240409,191200,23771962500,216500,216500,216500,216500,0
20240409,191100,23771962500,216500,216500,216500,216500,0
20240409,191000,23771962500,216500,216500,216500,216500,0
20240409,190900,23771962500,216500,216500,216500,216500,0
20240409,190800,23771962500,216500,216500,216500,216500,0
20240409,190700,23771962500,216500,216500,216500,216500,0
20240409,190600,23771962500,216500,216500,216500,216500,0
20240409,190500,23771962500,216500,216500,216500,216500,0
20240409,190400,23771962500,216500,216500,216500,216500,0
20240409,190300,23771962500,216500,216500,216500,216500,0
20240409,190200,23771962500,216500,216500,216500,216500,0
20240409,190100,23771962500,216500,216500,216500,216500,0
20240409,190000,23771962500,216500,216500,216500,216500,0
20240409,185900,23771962500,216500,216500,216500,216500,0
20240409,185800,23771962500,216500,216500,216500,216500,0
20240409,185700,23771962500,216500,216500,216500,216500,0
20240409,185600,23771962500,216500,216500,216500,216500,0
20240409,185500,23771962500,216500,216500,216500,216500,0
20240409,185400,23771962500,216500,216500,216500,216500,0
20240409,185300,23771962500,216500,216500,216500,216500,0
20240409,185200,23771962500,216500,216500,216500,216500,0
20240409,185100,23771962500,216500,216500,216500,216500,0
20240409,185000,23771962500,216500,216500,216500,216500,0
20240409,184900,23771962500,216500,216500,216500,216500,3850
20240409,184800,23771962500,216500,216500,216500,216500,0
20240409,184700,23771962500,216500,216500,216500,216500,0
20240409,184600,23771962500,216500,216500,216500,216500,0
20240409,184500,23771962500,216500,216500,216500,216500,0
20240409,184400,23771962500,216500,216500,216500,216500,0
20240409,184300,23771962500,216500,216500,216500,216500,0
20240409,184200,23771962500,216500,216500,216500,216500,0
20240409,184100,23771962500,216500,216500,216500,216500,0
20240409,184000,23771962500,216500,216500,216500,216500,0
20240409,183900,23771962500,216500,216500,216500,216500,0
20240409,183800,23771962500,216500,216500,216500,216500,0
20240409,183700,23771962500,216500,216500,216500,216500,0
20240409,183600,23771962500,216500,216500,216500,216500,0
20240409,183500,23771962500,216500,216500,216500,216500,0
20240409,183400,23771962500,216500,216500,216500,216500,0
20240409,183300,23771962500,216500,216500,216500,216500,0
20240409,183200,23771962500,216500,216500,216500,216500,0
20240409,183100,23771962500,216500,216500,216500,216500,0
20240409,183000,23771962500,216500,216500,216500,216500,0
20240409,182900,23771962500,216500,216500,216500,216500,0
20240409,182800,23771962500,216500,216500,216500,216500,0
20240409,182700,23771962500,216500,216500,216500,216500,0
20240409,182600,23771962500,216500,216500,216500,216500,0
20240409,182500,23771962500,216500,216500,216500,216500,0
20240409,182400,23771962500,216500,216500,216500,216500,0
20240409,182300,23771962500,216500,216500,216500,216500,0
20240409,182200,23771962500,216500,216500,216500,216500,0
20240409,182100,23771962500,216500,216500,216500,216500,0
20240409,182000,23771962500,216500,216500,216500,216500,0
20240409,181900,23771962500,216500,216500,216500,216500,3850
20240409,181800,23771962500,216500,216500,216500,216500,0
20240409,181700,23771962500,216500,216500,216500,216500,0
20240409,181600,23771962500,216500,216500,216500,216500,0
20240409,181500,23771962500,216500,216500,216500,216500,0
20240409,181400,23771962500,216500,216500,216500,216500,0
20240409,181300,23771962500,216500,216500,216500,216500,0
20240409,181200,23771962500,216500,216500,216500,216500,0
20240409,181100,23771962500,216500,216500,216500,216500,0
20240409,181000,23771962500,216500,216500,216500,216500,0
20240409,180900,23771962500,216500,216500,216500,216500,0
20240409,180800,23771962500,216500,216500,216500,216500,0
20240409,180700,23771962500,216500,216500,216500,216500,0
20240409,180600,23771962500,216500,216500,216500,216500,0
20240409,180500,23771962500,216500,216500,216500,216500,0
20240409,180400,23771962500,216500,216500,216500,216500,0
20240409,180300,23771962500,216500,216500,216500,216500,0
20240409,180200,23771962500,216500,216500,216500,216500,0
20240409,180100,23771962500,216500,216500,216500,216500,0
20240409,180000,23771962500,216500,216500,216500,216500,0
20240409,175900,23771962500,216500,216500,216500,216500,0
20240409,175800,23771962500,216500,216500,216500,216500,0
20240409,175700,23771962500,216500,216500,216500,216500,0
20240409,175600,23771962500,216500,216500,216500,216500,0
20240409,175500,23771962500,216500,216500,216500,216500,0
20240409,175400,23771962500,216500,216500,216500,216500,0
20240409,175300,23771962500,216500,216500,216500,216500,0
20240409,175200,23771962500,216500,216500,216500,216500,0
20240409,175100,23771962500,216500,216500,216500,216500,0
20240409,175000,23771962500,216500,216500,216500,216500,0
20240409,174900,23771962500,216500,216500,216500,216500,3850
20240409,174800,23771962500,216500,216500,216500,216500,0
20240409,174700,23771962500,216500,216500,216500,216500,0
20240409,174600,23771962500,216500,216500,216500,216500,0
20240409,174500,23771962500,216500,216500,216500,216500,0
20240409,174400,23771962500,216500,216500,216500,216500,0
20240409,174300,23771962500,216500,216500,216500,216500,0
20240409,174200,23771962500,216500,216500,216500,216500,0
20240409,174100,23771962500,216500,216500,216500,216500,0
20240409,174000,23771962500,216500,216500,216500,216500,0
20240409,173900,23771962500,216500,216500,216500,216500,0
20240409,173800,23771962500,216500,216500,216500,216500,0
20240409,173700,23771962500,216500,216500,216500,216500,0
20240409,173600,23771962500,216500,216500,216500,216500,0
20240409,173500,23771962500,216500,216500,216500,216500,0
20240409,173400,23771962500,216500,216500,216500,216500,0
20240409,173300,23771962500,216500,216500,216500,216500,0
20240409,173200,23771962500,216500,216500,216500,216500,0
20240409,173100,23771962500,216500,216500,216500,216500,0
20240409,173000,23771962500,216500,216500,216500,216500,0
20240409,172900,23771962500,216500,216500,216500,216500,0
20240409,172800,23771962500,216500,216500,216500,216500,0
20240409,172700,23771962500,216500,216500,216500,216500,0
20240409,172600,23771962500,216500,216500,216500,216500,0
20240409,172500,23771962500,216500,216500,216500,216500,0
20240409,172400,23771962500,216500,216500,216500,216500,0
20240409,172300,23771962500,216500,216500,216500,216500,0
20240409,172200,23771962500,216500,216500,216500,216500,0
20240409,172100,23771962500,216500,216500,216500,216500,0
20240409,172000,23771962500,216500,216500,216500,216500,0
20240409,171900,23771962500,216500,216500,216500,216500,3850
20240409,171800,23771962500,216500,216500,216500,216500,0
20240409,171700,23771962500,216500,216500,216500,216500,0
20240409,171600,23771962500,216500,216500,216500,216500,0
20240409,171500,23771962500,216500,216500,216500,216500,0
20240409,171400,23771962500,216500,216500,216500,216500,0
20240409,171300,23771962500,216500,216500,216500,216500,0
20240409,171200,23771962500,216500,216500,216500,216500,0
20240409,171100,23771962500,216500,216500,216500,216500,0
20240409,171000,23771962500,216500,216500,216500,216500,0
20240409,170900,23771962500,216500,216500,216500,216500,0
20240409,170800,23771962500,216500,216500,216500,216500,0
20240409,170700,23771962500,216500,216500,216500,216500,0
20240409,170600,23771962500,216500,216500,216500,216500,0
20240409,170500,23771962500,216500,216500,216500,216500,0
20240409,170400,23771962500,216500,216500,216500,216500,0
20240409,170300,23771962500,216500,216500,216500,216500,0
20240409,170200,23771962500,216500,216500,216500,216500,0
20240409,170100,23771962500,216500,216500,216500,216500,0
20240409,170000,23771962500,216500,216500,216500,216500,0
20240409,165900,23771962500,216500,216500,216500,216500,0
20240409,165800,23771962500,216500,216500,216500,216500,0
20240409,165700,23771962500,216500,216500,216500,216500,0
20240409,165600,23771962500,216500,216500,216500,216500,0
20240409,165500,23771962500,216500,216500,216500,216500,0
20240409,165400,23771962500,216500,216500,216500,216500,0
20240409,165300,23771962500,216500,216500,216500,216500,0
20240409,165200,23771962500,216500,216500,216500,216500,0
20240409,165100,23771962500,216500,216500,216500,216500,0
20240409,165000,23771962500,216500,216500,216500,216500,0
20240409,164900,23771962500,216500,216500,216500,216500,3850
20240409,164800,23771962500,216500,216500,216500,216500,0
20240409,164700,23771962500,216500,216500,216500,216500,0
20240409,164600,23771962500,216500,216500,216500,216500,0
20240409,164500,23771962500,216500,216500,216500,216500,0
20240409,164400,23771962500,216500,216500,216500,216500,0
20240409,164300,23771962500,216500,216500,216500,216500,0
20240409,164200,23771962500,216500,216500,216500,216500,0
20240409,164100,23771962500,216500,216500,216500,216500,0
20240409,164000,23771962500,216500,216500,216500,216500,0
20240409,163900,23771962500,216500,216500,216500,216500,0
20240409,163800,23771962500,216500,216500,216500,216500,0
20240409,163700,23771962500,216500,216500,216500,216500,0
20240409,163600,23771962500,216500,216500,216500,216500,0
20240409,163500,23771962500,216500,216500,216500,216500,0
20240409,163400,23771962500,216500,216500,216500,216500,0
20240409,163300,23771962500,216500,216500,216500,216500,0
20240409,163200,23771962500,216500,216500,216500,216500,0
20240409,163100,23771962500,216500,216500,216500,216500,0
20240409,163000,23771962500,216500,216500,216500,216500,0
20240409,162900,23771962500,216500,216500,216500,216500,0
20240409,162800,23771962500,216500,216500,216500,216500,0
20240409,162700,23771962500,216500,216500,216500,216500,0
20240409,162600,23771962500,216500,216500,216500,216500,0
20240409,162500,23771962500,216500,216500,216500,216500,0
20240409,162400,23771962500,216500,216500,216500,216500,0
20240409,162300,23771962500,216500,216500,216500,216500,0
20240409,162200,23771962500,216500,216500,216500,216500,0
20240409,162100,23771962500,216500,216500,216500,216500,0
20240409,162000,23771962500,216500,216500,216500,216500,0
20240409,161900,23771962500,216500,216500,216500,216500,3850
20240409,161800,23771962500,216500,216500,216500,216500,0
20240409,161700,23771962500,216500,216500,216500,216500,0
20240409,161600,23771962500,216500,216500,216500,216500,0
20240409,161500,23771962500,216500,216500,216500,216500,0
20240409,161400,23771962500,216500,216500,216500,216500,0
20240409,161300,23771962500,216500,216500,216500,216500,0
20240409,161200,23771962500,216500,216500,216500,216500,0
20240409,161100,23771962500,216500,216500,216500,216500,0
20240409,161000,23771962500,216500,216500,216500,216500,0
20240409,160900,23771962500,216500,216500,216500,216500,0
20240409,160800,23771962500,216500,216500,216500,216500,0
20240409,160700,23771962500,216500,216500,216500,216500,0
20240409,160600,23771962500,216500,216500,216500,216500,0
20240409,160500,23771962500,216500,216500,216500,216500,0
20240409,160400,23771962500,216500,216500,216500,216500,0
20240409,160300,23771962500,216500,216500,216500,216500,0
20240409,160200,23771962500,216500,216500,216500,216500,0
20240409,160100,23771962500,216500,216500,216500,216500,0
20240409,160000,23771962500,216500,216500,216500,216500,0
20240409,155900,23771962500,216500,216500,216500,216500,0
20240409,155800,23771962500,216500,216500,216500,216500,0
20240409,155700,23771962500,216500,216500,216500,216500,0
20240409,155600,23771962500,216500,216500,216500,216500,0
20240409,155500,23771962500,216500,216500,216500,216500,0
20240409,155400,23771962500,216500,216500,216500,216500,0
20240409,155300,23771962500,216500,216500,216500,216500,0
20240409,155200,23771962500,216500,216500,216500,216500,0
20240409,155100,23771962500,216500,216500,216500,216500,0
20240409,155000,23771962500,216500,216500,216500,216500,0
20240409,154900,23771962500,216500,216500,216500,216500,3850
20240409,154800,23771962500,216500,216500,216500,216500,0
20240409,154700,23771962500,216500,216500,216500,216500,0
20240409,154600,23771962500,216500,216500,216500,216500,0
20240409,154500,23771962500,216500,216500,216500,216500,0
20240409,154400,23771962500,216500,216500,216500,216500,0
20240409,154300,23771962500,216500,216500,216500,216500,0
20240409,154200,23771962500,216500,216500,216500,216500,0
20240409,154100,23771962500,216500,216500,216500,216500,0
20240409,154000,23771962500,216500,216500,216500,216500,0
20240409,153900,23771962500,216500,216500,216500,216500,0
20240409,153800,23771962500,216500,216500,216500,216500,0
20240409,153700,23771962500,216500,216500,216500,216500,0
20240409,153600,23771962500,216500,216500,216500,216500,0
20240409,153500,23771962500,216500,216500,216500,216500,0
20240409,153400,23771962500,216500,216500,216500,216500,0
20240409,153300,23771962500,216500,216500,216500,216500,0
20240409,153200,23771962500,216500,216500,216500,216500,0
20240409,153100,23771962500,216500,216500,216500,216500,0
20240409,153000,23771962500,216500,216500,216500,216500,3850
20240409,152900,22938437500,216500,216500,216500,216500,0
20240409,152800,22938437500,216500,216500,216500,216500,0
20240409,152700,22938437500,216500,216500,216500,216500,0
20240409,152600,22938437500,216500,216500,216500,216500,0
20240409,152500,22938437500,216500,216500,216500,216500,0
20240409,152400,22938437500,216500,216500,216500,216500,0
20240409,152300,22938437500,216500,216500,216500,216500,0
20240409,152200,22938437500,216500,216500,216500,216500,0
20240409,152100,22938437500,216500,216500,216500,216500,0
20240409,152000,22938437500,216500,216500,216500,216500,0
20240409,151900,22938437500,216500,217000,217500,216500,1129
20240409,151800,22693437500,217500,217000,217500,217000,931
20240409,151700,22491373000,217000,217000,217500,217000,161
20240409,151600,22456410000,217500,217500,217500,217000,213
20240409,151500,22410157500,217000,217000,217500,217000,42
20240409,151400,22401026000,217000,217500,217500,217000,48
20240409,151300,22390595500,217500,217500,217500,217000,56
20240409,151200,22378424000,217500,217000,217500,217000,158
20240409,151100,22344110500,217000,217000,217500,217000,171
20240409,151000,22306985500,217000,217000,217500,217000,129
20240409,150900,22278980000,217500,217500,217500,217000,254
20240409,150800,22223843000,217500,217000,217500,217000,64
20240409,150700,22209928500,217500,217000,217500,217000,165
20240409,150600,22174116500,217500,217000,217500,217000,327
20240409,150500,22103001500,217500,217500,217500,217000,109
20240409,150400,22079327500,217500,217500,217500,217000,60
20240409,150300,22066298000,217500,217500,217500,217000,81
20240409,150200,22048686000,217500,217000,217500,217000,62
20240409,150100,22035216000,217000,217000,217500,217000,143
20240409,150000,22004161000,217000,217500,217500,217000,202
20240409,145900,21960311000,217000,217000,217500,217000,397
20240409,145800,21874145000,217000,217000,217500,217000,49
20240409,145700,21863491000,217500,217000,217500,217000,28
20240409,145600,21857406500,217500,217500,217500,217000,121
20240409,145500,21831097000,217000,217000,217500,217000,75
20240409,145400,21814816500,217500,217500,217500,217000,111
20240409,145300,21790708000,217500,217500,217500,217000,189
20240409,145200,21749664000,217500,217500,217500,217000,41
20240409,145100,21740747500,217000,217500,217500,217000,81
20240409,145000,21723150000,217500,217000,217500,217000,138
20240409,144900,21693181000,217500,217000,217500,217000,198
20240409,144800,21650200000,217500,217000,217500,217000,24
20240409,144700,21644988500,217500,217000,217500,217000,83
20240409,144600,21626958500,217500,217500,217500,217000,37
20240409,144500,21618921000,217000,217000,217500,217000,126
20240409,144400,21591551500,217000,217000,217500,217000,179
20240409,144300,21552700500,217500,217000,217500,217000,13
20240409,144200,21549873500,217000,217500,217500,217000,39
20240409,144100,21541398500,217500,217500,217500,217000,45
20240409,144000,21531613500,217500,217500,217500,217000,54
20240409,143900,21519873000,217500,217000,217500,217000,41
20240409,143800,21510958000,217000,217500,217500,217000,17
20240409,143700,21507263500,217000,217000,217500,217000,89
20240409,143600,21487922500,217500,217500,217500,217000,181
20240409,143500,21448576500,217500,217500,217500,217000,37
20240409,143400,21440530500,217000,217500,217500,217000,23
20240409,143300,21435531500,217000,217500,217500,217000,168
20240409,143200,21399043500,217500,217000,217500,217000,41
20240409,143100,21390133500,217500,217500,217500,217000,34
20240409,143000,21382744000,217000,217000,217500,216500,131
20240409,142900,21354313500,217000,217000,217000,216500,140
20240409,142800,21323958500,216500,217000,217000,216500,169
20240409,142700,21287299500,217000,217000,217000,216500,35
20240409,142600,21279705000,217000,217500,217500,216500,1422
20240409,142500,20971151000,217500,217000,217500,217000,269
20240409,142400,20912729500,217000,217500,217500,217000,139
20240409,142300,20882503000,217500,218000,218000,217000,203
20240409,142200,20838357500,217500,217500,218000,217500,73
20240409,142100,20822479500,218000,218500,218500,217500,1007
20240409,142000,20603265500,218000,218500,218500,218000,48
20240409,141900,20592778500,218500,218500,218500,218000,150
20240409,141800,20560030500,218500,219000,219000,218000,85
20240409,141700,20541450000,218500,219000,219000,218000,195
20240409,141600,20498759500,219000,218000,219000,217500,362
20240409,141500,20419675000,218500,218000,218500,218000,187
20240409,141400,20378824500,218000,218500,218500,217500,154
20240409,141300,20345233500,218500,218000,218500,217500,48
20240409,141200,20334767000,218000,218000,218000,217500,69
20240409,141100,20319726500,218000,218000,218500,217500,201
20240409,141000,20275932500,218000,217500,218000,217500,172
20240409,140900,20238468000,218000,217500,218000,217500,56
20240409,140800,20226265000,218000,218000,218000,217500,85
20240409,140700,20207737000,218000,217500,218000,217500,96
20240409,140600,20186813000,218000,217500,218000,217500,76
20240409,140500,20170249000,218000,218000,218000,217500,303
20240409,140400,20104322000,217500,218000,218000,217000,152
20240409,140300,20071252000,218000,217500,218000,217000,60
20240409,140200,20058208000,217500,217500,217500,217000,65
20240409,140100,20044074500,217000,217500,217500,217000,127
20240409,140000,20016457500,217500,217000,217500,217000,137
20240409,135900,19986671500,217500,217000,217500,217000,52
20240409,135800,19975365000,217000,217000,217500,217000,243
20240409,135700,19922557500,217500,217500,217500,217500,56
20240409,135600,19910377500,217000,217500,217500,217000,366
20240409,135500,19830839000,217500,217500,217500,217000,71
20240409,135400,19815398000,217500,217500,217500,217000,67
20240409,135300,19800834000,217500,217500,217500,217000,110
20240409,135200,19776937000,217000,217500,217500,217000,59
20240409,135100,19764107000,217500,217500,217500,217000,88
20240409,135000,19744973500,217000,217500,218000,217000,96
20240409,134900,19724089500,217500,217000,217500,217000,68
20240409,134800,19709302000,217500,217500,218000,217500,178
20240409,134700,19670582000,218000,217500,218000,217000,289
20240409,134600,19607713000,217500,217500,218000,217500,87
20240409,134500,19588779000,218000,217500,218000,217500,42
20240409,134400,19579630500,217500,218000,218500,217500,401
20240409,134300,19492205000,217500,218000,218000,217500,44
20240409,134200,19482614500,218000,217500,218000,217500,189
20240409,134100,19441456000,217500,218000,218000,217500,34
20240409,134000,19434046500,218000,217000,218500,217000,974
20240409,133900,19221874500,217500,217000,217500,217000,19
20240409,133800,19217744500,217500,217500,217500,217000,78
20240409,133700,19200797000,217500,217500,217500,217000,54
20240409,133600,19189055500,217500,217500,217500,217000,299
20240409,133500,19124161000,217000,217500,217500,217000,60
20240409,133400,19111126500,217500,217000,217500,217000,72
20240409,133300,19095476000,217000,217500,217500,217000,69
20240409,133200,19080476000,217500,217500,217500,217000,22
20240409,133100,19075693000,217000,217500,217500,217000,75
20240409,133000,19059400500,217500,217000,217500,217000,31
20240409,132900,19052666500,217000,217500,217500,217000,111
20240409,132800,19028534000,217000,217500,217500,217000,49
20240409,132700,19017892000,217500,217500,217500,217000,79
20240409,132600,19000710000,217500,217000,217500,217000,61
20240409,132500,18987444500,217000,217000,217500,217000,93
20240409,132400,18967240000,217000,217000,217500,217000,53
20240409,132300,18955731500,217500,217500,217500,217000,166
20240409,132200,18919645500,217000,217500,217500,217000,57
20240409,132100,18907257500,217000,217500,217500,217000,85
20240409,132000,18888788000,217000,217500,217500,217000,60
20240409,131900,18875741500,217000,217500,217500,217000,49
20240409,131800,18865086000,217500,217500,217500,217000,35
20240409,131700,18857475000,217500,217500,217500,217500,254
20240409,131600,18802230000,217000,217500,218000,217000,394
20240409,131500,18716525000,217500,218000,218000,217500,13
20240409,131400,18713692000,218000,217500,218000,217500,146
20240409,131300,18681871000,217500,218000,218000,217500,30
20240409,131200,18675334000,218000,218000,218000,217500,63
20240409,131100,18661602500,218000,218000,218000,217500,104
20240409,131000,18638933500,217500,217500,217500,217500,368
20240409,130900,18558893500,217000,217000,217500,217000,65
20240409,130800,18544760500,217000,217500,217500,217000,63
20240409,130700,18531058500,217500,217000,217500,217000,45
20240409,130600,18521281000,217000,217500,217500,217000,29
20240409,130500,18514982500,217500,217500,217500,217000,110
20240409,130400,18491063000,217500,216500,217500,216500,996
20240409,130300,18274927000,217000,216500,217000,216500,81
20240409,130200,18257361000,217000,216500,217000,216500,13
20240409,130100,18254542000,216500,217000,217000,216500,45
20240409,130000,18244788500,217000,216500,217000,216500,96
20240409,125900,18223977500,216500,216500,217000,216500,93
20240409,125800,18203836500,216500,216500,217000,216000,349
20240409,125700,18128281500,216000,216500,216500,216000,218
20240409,125600,18081119000,216000,216500,216500,216000,52
20240409,125500,18069874500,216500,216500,217000,216500,564
20240409,125400,17947747000,216500,217000,217000,216500,681
20240409,125300,17800281500,216500,216500,217000,216500,47
20240409,125200,17790096000,216500,216500,217000,216500,71
20240409,125100,17774709500,217000,216500,217000,216500,49
20240409,125000,17764089500,216500,216500,217000,216500,104
20240409,124900,17741569000,216500,217000,217000,216500,61
20240409,124800,17728359000,216500,216500,217000,216500,85
20240409,124700,17709940500,217000,217000,217000,216500,89
20240409,124600,17690633000,217000,217000,217000,217000,478
20240409,124500,17586907000,217000,217500,217500,217000,93
20240409,124400,17566710500,217000,217000,217500,217000,49
20240409,124300,17556073500,217000,217000,217500,217000,345
20240409,124200,17481178000,216500,216500,217000,216500,64
20240409,124100,17467298500,216500,216500,217000,216500,180
20240409,124000,17428322500,217000,216500,217000,216500,29
20240409,123900,17422033000,217000,217000,217000,216500,76
20240409,123800,17405548000,217000,217000,217000,216500,239
20240409,123700,17353693500,216500,217000,217000,216500,39
20240409,123600,17345238500,217000,217000,217500,217000,91
20240409,123500,17325486500,217500,217000,217500,217000,88
20240409,123400,17306380500,217000,217000,217500,216500,141
20240409,123300,17275784000,217000,217000,217000,216500,338
20240409,123200,17202447000,216500,216500,217000,216500,81
20240409,123100,17184874000,216500,217000,217000,216500,594
20240409,123000,17055986000,217500,217500,217500,217000,384
20240409,122900,16972635000,217500,217500,217500,217000,48
20240409,122800,16962211500,217000,217500,217500,217000,75
20240409,122700,16945925000,217500,217000,217500,217000,103
20240409,122600,16923557000,217500,217500,217500,217000,48
20240409,122500,16913130500,217000,217500,217500,217000,66
20240409,122400,16898803500,217500,217000,217500,217000,89
20240409,122300,16879454500,217000,217000,217500,217000,28
20240409,122200,16873368000,217500,217000,217500,217000,40
20240409,122100,16864677500,217500,217000,217500,217000,54
20240409,122000,16852951000,217000,217000,217500,217000,31
20240409,121900,16846212500,217500,217500,217500,217000,42
20240409,121800,16837086500,217500,217000,217500,217000,26
20240409,121700,16831439000,217000,217500,217500,217000,69
20240409,121600,16816442500,217500,217500,217500,217000,78
20240409,121500,16799483500,217000,217500,217500,217000,36
20240409,121400,16791666500,217500,217000,217500,217000,55
20240409,121300,16779728500,217000,217500,217500,217000,115
20240409,121200,16754738500,217000,217500,217500,217000,11
20240409,121100,16752347500,217500,217500,217500,217000,51
20240409,121000,16741262000,217000,217000,217500,217000,112
20240409,120900,16716949000,217000,217500,217500,217000,30
20240409,120800,16710434000,217000,217500,217500,217000,86
20240409,120700,16691745500,217000,217500,217500,217000,64
20240409,120600,16677830500,217000,217500,217500,217000,50
20240409,120500,16666969000,217000,217500,217500,217000,24
20240409,120400,16661759500,217000,217500,217500,217000,44
20240409,120300,16652195500,217000,217500,217500,217000,27
20240409,120200,16646333500,217500,217500,217500,217000,36
20240409,120100,16638512000,217000,217000,217500,217000,143
20240409,120000,16607423000,217500,217000,217500,217000,81
20240409,115900,16589817500,217000,217000,217500,217000,58
20240409,115800,16577214000,217500,217000,217500,217000,26
20240409,115700,16571562500,217000,217000,217500,217000,38
20240409,115600,16563308500,217000,217000,217500,217000,30
20240409,115500,16556797000,217500,217000,217500,217000,77
20240409,115400,16540068000,217500,217000,217500,217000,61
20240409,115300,16526818000,217000,217000,217500,217000,76
20240409,115200,16510312000,217000,217000,217500,217000,192
20240409,115100,16468591000,217000,217000,217500,217000,39
20240409,115000,16460122500,217500,217500,217500,217000,31
20240409,114900,16453387500,217000,217000,217500,217000,129
20240409,114800,16425372000,217500,217500,217500,217000,31
20240409,114700,16418639000,217000,217500,217500,217000,46
20240409,114600,16408645000,217000,217000,217500,217000,74
20240409,114500,16392575000,217500,217500,217500,217000,80
20240409,114400,16375190500,217500,217000,217500,217000,85
20240409,114300,16356737500,217000,217000,217500,217000,41
20240409,114200,16347834500,217000,217000,217500,217000,32
20240409,114100,16340883000,217000,217500,217500,217000,104
20240409,114000,16318265000,217500,217000,217500,217000,197
20240409,113900,16275429500,217500,217000,217500,217000,30
20240409,113800,16268915500,217000,217000,217500,217000,64
20240409,113700,16255007000,217000,217500,217500,217000,78
20240409,113600,16238055000,217500,217000,217500,217000,70
20240409,113500,16222857000,217000,217000,217500,217000,42
20240409,113400,16213732000,217500,217500,217500,217000,65
20240409,113300,16199617000,217500,217000,217500,217000,48
20240409,113200,16189182500,217500,217500,217500,217000,47
20240409,113100,16178967500,217000,217500,217500,217000,75
20240409,113000,16162672500,217000,217500,217500,217000,82
20240409,112900,16144871500,217500,217500,217500,217000,151
20240409,112800,16112045000,217500,217000,217500,217000,63
20240409,112700,16098365000,217000,217000,217500,217000,68
20240409,112600,16083589500,217500,217000,217500,217000,124
20240409,112500,16056671500,217000,217000,217500,217000,48
20240409,112400,16046246000,217000,217500,217500,217000,60
20240409,112300,16033211500,217500,217500,217500,217000,99
20240409,112200,16011714000,217000,217000,217500,216500,265
20240409,112100,15954204000,217000,217500,217500,216000,4460
20240409,112000,14988678500,217000,217500,217500,217000,139
20240409,111900,14958498000,217500,217500,217500,217000,184
20240409,111800,14918478500,217500,217000,218000,217000,247
20240409,111700,14864777000,217500,217500,217500,217000,138
20240409,111600,14834790500,217000,217500,217500,217000,153
20240409,111500,14801551000,217000,217000,217500,217000,96
20240409,111400,14780711500,217500,217500,217500,217000,102
20240409,111300,14758533500,217500,217500,218000,217000,297
20240409,111200,14693957000,217500,217000,217500,217000,134
20240409,111100,14664831000,217000,217000,217500,216500,223
20240409,111000,14616438000,216500,216500,217000,216500,525
20240409,110900,14502565000,216500,217500,217500,216500,1206
20240409,110800,14240802000,217000,217500,217500,217000,121
20240409,110700,14214539000,217000,217000,217500,217000,88
20240409,110600,14195419000,217000,217500,217500,217000,241
20240409,110500,14143096000,217500,217000,217500,217000,1907
20240409,110400,13729204000,217000,217000,217500,217000,251
20240409,110300,13674730500,217500,217000,217500,217000,156
20240409,110200,13640866000,217500,217000,217500,217000,102
20240409,110100,13618715000,217000,218000,218000,217000,1460
20240409,110000,13301234500,217500,218000,218000,217500,125
20240409,105900,13274033000,218000,217500,218000,217500,115
20240409,105800,13249010500,217500,218000,218000,217500,200
20240409,105700,13205489500,218000,217500,218000,217500,129
20240409,105600,13177416500,217500,217500,218000,217500,72
20240409,105500,13161732000,217500,218000,218000,217500,392
20240409,105400,13076462000,218000,217500,218000,217500,199
20240409,105300,13033145000,217500,218500,218500,217500,1064
20240409,105200,12801330000,218500,218500,218500,218000,105
20240409,105100,12778433000,218000,218500,218500,218000,81
20240409,105000,12760766500,218000,218500,218500,218000,100
20240409,104900,12738941500,218000,218500,218500,218000,130
20240409,104800,12710577000,218500,218500,219000,218000,149
20240409,104700,12678044500,218000,218500,219000,218000,470
20240409,104600,12575401000,218000,218500,218500,218000,400
20240409,104500,12488036500,218000,218500,218500,218000,469
20240409,104400,12385732000,218000,218500,218500,218000,440
20240409,104300,12289801500,218000,218500,219000,218000,400
20240409,104200,12202364500,218500,218500,218500,218000,420
20240409,104100,12110630000,218000,218000,218500,217500,844
20240409,104000,11926682000,217500,217500,218000,217500,168
20240409,103900,11890121000,217500,217500,218000,217500,45
20240409,103800,11880325000,217500,218000,218000,217500,149
20240409,103700,11847904000,218000,218000,218500,217500,1254
20240409,103600,11574547500,218000,218000,218500,218000,158
20240409,103500,11540101500,218500,218500,218500,218000,204
20240409,103400,11495619500,218000,218500,218500,218000,98
20240409,103300,11474209000,218500,218500,218500,218000,171
20240409,103200,11436924500,218500,218500,218500,218000,522
20240409,103100,11322924500,218500,219000,219000,218500,609
20240409,103000,11189617500,219000,219000,219000,218500,950
20240409,102900,10981652500,218500,218500,219000,218500,307
20240409,102800,10914520500,218500,219500,220000,218500,1631
20240409,102700,10557166000,220000,220000,220000,219500,255
20240409,102600,10501103500,219500,220000,220000,219500,1034
20240409,102500,10273722500,219500,220000,220000,219500,202
20240409,102400,10229356500,219500,219500,220000,219500,95
20240409,102300,10208493500,220000,220000,220000,219500,90
20240409,102200,10188696000,220000,219500,220000,219500,160
20240409,102100,10153553000,219500,220000,220000,219500,94
20240409,102000,10132906500,220000,220000,220000,219500,90
20240409,101900,10113111500,220000,219500,220000,219500,102
20240409,101800,10090701500,219500,220000,220000,219500,85
20240409,101700,10072018000,220000,220000,220000,219500,135
20240409,101600,10042374500,219500,220000,220500,219500,1487
20240409,101500,9715285000,220000,221000,221000,220000,660
20240409,101400,9569805500,221000,220500,221000,220500,24
20240409,101300,9564506500,220500,221000,221000,220500,30
20240409,101200,9557885000,220500,221000,221000,220500,34
20240409,101100,9550385500,221000,221000,221000,220500,59
20240409,101000,9537361000,221000,220500,221000,220500,473
20240409,100900,9433028000,221500,221000,221500,221000,41
20240409,100800,9423960000,221000,221000,221000,220500,52
20240409,100700,9412468500,221000,221000,221500,220500,45
20240409,100600,9402521000,221500,220500,221500,220500,462
20240409,100500,9300592500,220500,220000,220500,220000,25
20240409,100400,9295081000,220500,220000,220500,220000,67
20240409,100300,9280330500,220000,220500,221000,220000,136
20240409,100200,9250344500,220500,220500,221000,220500,216
20240409,100100,9202711500,221000,220500,221000,220500,57
20240409,100000,9190137000,220500,220500,221000,220500,247
20240409,095900,9135619500,220500,220500,221000,220500,450
20240409,095800,9036278500,220500,220500,221000,220500,122
20240409,095700,9009360500,220500,220500,221000,220500,206
20240409,095600,8963922500,220500,221000,221000,220500,797
20240409,095500,8787820000,221000,221000,221500,221000,290
20240409,095400,8723628500,221000,221000,221500,221000,211
20240409,095300,8676987000,221000,221000,221500,221000,127
20240409,095200,8648904000,221000,221000,221500,221000,582
20240409,095100,8520271000,221000,221000,221500,221000,138
20240409,095000,8489743500,221500,221000,221500,221000,395
20240409,094900,8402270000,221000,221500,222000,221000,432
20240409,094800,8306626000,221500,221500,222000,221500,132
20240409,094700,8277355500,221500,221500,222500,221500,531
20240409,094600,8159496000,221500,222000,223000,221500,624
20240409,094500,8020795500,222000,222000,222500,222000,350
20240409,094400,7942993500,222000,222000,222500,222000,298
20240409,094300,7876804500,222000,221500,222000,221000,688
20240409,094200,7724494000,221500,221500,222000,221000,1003
20240409,094100,7502377000,221500,223000,223000,221500,625
20240409,094000,7363657500,222500,223000,223000,222500,132
20240409,093900,7334277000,222500,222500,223000,222500,346
20240409,093800,7257173000,222500,222500,223000,222000,174
20240409,093700,7218470500,222500,222000,222500,222000,198
20240409,093600,7174433500,222000,222000,222500,222000,158
20240409,093500,7139302500,222000,222500,223000,222000,526
20240409,093400,7022361000,223000,223000,223000,222500,490
20240409,093300,6913115000,223000,224000,224500,223000,1303
20240409,093200,6621406000,224000,223500,224000,223500,1381
20240409,093100,6312093000,223500,222500,224000,222500,2457
20240409,093000,5764038500,222500,223000,223000,222500,703
20240409,092900,5607344000,223000,222500,223000,222500,339
20240409,092800,5531823000,222500,222000,223000,222000,729
20240409,092700,5369537500,222000,222500,222500,222000,399
20240409,092600,5280841500,222500,223000,223000,222000,704
20240409,092500,5124136000,223000,222000,223000,221500,2842
20240409,092400,4492131000,222000,222000,222000,221500,284
20240409,092300,4429100000,222000,222000,222000,221500,692
20240409,092200,4275481000,222000,222000,222000,221500,1004
20240409,092100,4052593500,221500,221000,222000,221000,1007
20240409,092000,3829567500,221000,221500,221500,221000,173
20240409,091900,3791289500,221500,221000,221500,221000,142
20240409,091800,3759863000,221500,220500,221500,220500,1212
20240409,091700,3491911000,220500,220500,220500,220000,1098
20240409,091600,3249819000,220500,220000,220500,220000,65
20240409,091500,3235488500,220000,220500,220500,220000,117
20240409,091400,3209728500,220000,220000,220500,220000,209
20240409,091300,3163743500,220000,220500,220500,220000,258
20240409,091200,3106978000,220500,220500,220500,220500,324
20240409,091100,3035536000,220500,220000,221000,219500,2366
20240409,091000,2514259500,220000,220000,220500,220000,170
20240409,090900,2476837000,220000,220500,220500,220000,256
20240409,090800,2420496500,220500,220000,220500,219500,770
20240409,090700,2251064000,220000,219500,220000,219500,650
20240409,090600,2108352500,219500,218000,220000,218000,1917
20240409,090500,1687855000,218000,217000,218500,217000,1424
20240409,090400,1377903000,217000,217000,217500,216500,663
20240409,090300,1234038000,217000,217500,217500,216500,1170
20240409,090200,980155500,217500,217500,218000,217000,262
20240409,090100,923205500,217500,217500,218500,217500,2010
20240409,090000,484612000,217500,218500,219500,217500,2218