stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192400,48548425100,30700,30700,30700,30700,20079
20240322,192300,48548425100,30700,30700,30700,30700,0
20240322,192200,48548425100,30700,30700,30700,30700,0
20240322,192100,48548425100,30700,30700,30700,30700,0
20240322,192000,48548425100,30700,30700,30700,30700,0
20240322,191900,48548425100,30700,30700,30700,30700,0
20240322,191800,48548425100,30700,30700,30700,30700,0
20240322,191700,48548425100,30700,30700,30700,30700,0
20240322,191600,48548425100,30700,30700,30700,30700,0
20240322,191500,48548425100,30700,30700,30700,30700,0
20240322,191400,48548425100,30700,30700,30700,30700,0
20240322,191300,48548425100,30700,30700,30700,30700,0
20240322,191200,48548425100,30700,30700,30700,30700,0
20240322,191100,48548425100,30700,30700,30700,30700,0
20240322,191000,48548425100,30700,30700,30700,30700,0
20240322,190900,48548425100,30700,30700,30700,30700,0
20240322,190800,48548425100,30700,30700,30700,30700,0
20240322,190700,48548425100,30700,30700,30700,30700,0
20240322,190600,48548425100,30700,30700,30700,30700,0
20240322,190500,48548425100,30700,30700,30700,30700,0
20240322,190400,48548425100,30700,30700,30700,30700,0
20240322,190300,48548425100,30700,30700,30700,30700,0
20240322,190200,48548425100,30700,30700,30700,30700,0
20240322,190100,48548425100,30700,30700,30700,30700,0
20240322,190000,48548425100,30700,30700,30700,30700,0
20240322,185900,48548425100,30700,30700,30700,30700,0
20240322,185800,48548425100,30700,30700,30700,30700,0
20240322,185700,48548425100,30700,30700,30700,30700,0
20240322,185600,48548425100,30700,30700,30700,30700,0
20240322,185500,48548425100,30700,30700,30700,30700,0
20240322,185400,48548425100,30700,30700,30700,30700,20079
20240322,185300,48548425100,30700,30700,30700,30700,0
20240322,185200,48548425100,30700,30700,30700,30700,0
20240322,185100,48548425100,30700,30700,30700,30700,0
20240322,185000,48548425100,30700,30700,30700,30700,0
20240322,184900,48548425100,30700,30700,30700,30700,0
20240322,184800,48548425100,30700,30700,30700,30700,0
20240322,184700,48548425100,30700,30700,30700,30700,0
20240322,184600,48548425100,30700,30700,30700,30700,0
20240322,184500,48548425100,30700,30700,30700,30700,0
20240322,184400,48548425100,30700,30700,30700,30700,0
20240322,184300,48548425100,30700,30700,30700,30700,0
20240322,184200,48548425100,30700,30700,30700,30700,0
20240322,184100,48548425100,30700,30700,30700,30700,0
20240322,184000,48548425100,30700,30700,30700,30700,0
20240322,183900,48548425100,30700,30700,30700,30700,0
20240322,183800,48548425100,30700,30700,30700,30700,0
20240322,183700,48548425100,30700,30700,30700,30700,0
20240322,183600,48548425100,30700,30700,30700,30700,0
20240322,183500,48548425100,30700,30700,30700,30700,0
20240322,183400,48548425100,30700,30700,30700,30700,0
20240322,183300,48548425100,30700,30700,30700,30700,0
20240322,183200,48548425100,30700,30700,30700,30700,0
20240322,183100,48548425100,30700,30700,30700,30700,0
20240322,183000,48548425100,30700,30700,30700,30700,0
20240322,182900,48548425100,30700,30700,30700,30700,0
20240322,182800,48548425100,30700,30700,30700,30700,0
20240322,182700,48548425100,30700,30700,30700,30700,0
20240322,182600,48548425100,30700,30700,30700,30700,0
20240322,182500,48548425100,30700,30700,30700,30700,0
20240322,182400,48548425100,30700,30700,30700,30700,20079
20240322,182300,48548425100,30700,30700,30700,30700,0
20240322,182200,48548425100,30700,30700,30700,30700,0
20240322,182100,48548425100,30700,30700,30700,30700,0
20240322,182000,48548425100,30700,30700,30700,30700,0
20240322,181900,48548425100,30700,30700,30700,30700,0
20240322,181800,48548425100,30700,30700,30700,30700,0
20240322,181700,48548425100,30700,30700,30700,30700,0
20240322,181600,48548425100,30700,30700,30700,30700,0
20240322,181500,48548425100,30700,30700,30700,30700,0
20240322,181400,48548425100,30700,30700,30700,30700,0
20240322,181300,48548425100,30700,30700,30700,30700,0
20240322,181200,48548425100,30700,30700,30700,30700,0
20240322,181100,48548425100,30700,30700,30700,30700,0
20240322,181000,48548425100,30700,30700,30700,30700,0
20240322,180900,48548425100,30700,30700,30700,30700,0
20240322,180800,48548425100,30700,30700,30700,30700,0
20240322,180700,48548425100,30700,30700,30700,30700,0
20240322,180600,48548425100,30700,30700,30700,30700,0
20240322,180500,48548425100,30700,30700,30700,30700,0
20240322,180400,48548425100,30700,30700,30700,30700,0
20240322,180300,48548425100,30700,30700,30700,30700,0
20240322,180200,48548425100,30700,30700,30700,30700,0
20240322,180100,48548425100,30700,30700,30700,30700,0
20240322,180000,48548425100,30700,30700,30700,30700,0
20240322,175900,48548425100,30700,30700,30700,30700,0
20240322,175800,48548425100,30700,30700,30700,30700,0
20240322,175700,48548425100,30700,30700,30700,30700,0
20240322,175600,48548425100,30700,30700,30700,30700,0
20240322,175500,48548425100,30700,30700,30700,30700,0
20240322,175400,48548425100,30700,30700,30700,30700,20079
20240322,175300,48548425100,30700,30700,30700,30700,0
20240322,175200,48548425100,30700,30700,30700,30700,0
20240322,175100,48548425100,30700,30700,30700,30700,0
20240322,175000,48548425100,30700,30700,30700,30700,0
20240322,174900,48548425100,30700,30700,30700,30700,0
20240322,174800,48548425100,30700,30700,30700,30700,0
20240322,174700,48548425100,30700,30700,30700,30700,0
20240322,174600,48548425100,30700,30700,30700,30700,0
20240322,174500,48548425100,30700,30700,30700,30700,0
20240322,174400,48548425100,30700,30700,30700,30700,0
20240322,174300,48548425100,30700,30700,30700,30700,0
20240322,174200,48548425100,30700,30700,30700,30700,0
20240322,174100,48548425100,30700,30700,30700,30700,0
20240322,174000,48548425100,30700,30700,30700,30700,0
20240322,173900,48548425100,30700,30700,30700,30700,0
20240322,173800,48548425100,30700,30700,30700,30700,0
20240322,173700,48548425100,30700,30700,30700,30700,0
20240322,173600,48548425100,30700,30700,30700,30700,0
20240322,173500,48548425100,30700,30700,30700,30700,0
20240322,173400,48548425100,30700,30700,30700,30700,0
20240322,173300,48548425100,30700,30700,30700,30700,0
20240322,173200,48548425100,30700,30700,30700,30700,0
20240322,173100,48548425100,30700,30700,30700,30700,0
20240322,173000,48548425100,30700,30700,30700,30700,0
20240322,172900,48548425100,30700,30700,30700,30700,0
20240322,172800,48548425100,30700,30700,30700,30700,0
20240322,172700,48548425100,30700,30700,30700,30700,0
20240322,172600,48548425100,30700,30700,30700,30700,0
20240322,172500,48548425100,30700,30700,30700,30700,0
20240322,172400,48548425100,30700,30700,30700,30700,20079
20240322,172300,48548425100,30700,30700,30700,30700,0
20240322,172200,48548425100,30700,30700,30700,30700,0
20240322,172100,48548425100,30700,30700,30700,30700,0
20240322,172000,48548425100,30700,30700,30700,30700,0
20240322,171900,48548425100,30700,30700,30700,30700,0
20240322,171800,48548425100,30700,30700,30700,30700,0
20240322,171700,48548425100,30700,30700,30700,30700,0
20240322,171600,48548425100,30700,30700,30700,30700,0
20240322,171500,48548425100,30700,30700,30700,30700,0
20240322,171400,48548425100,30700,30700,30700,30700,0
20240322,171300,48548425100,30700,30700,30700,30700,0
20240322,171200,48548425100,30700,30700,30700,30700,0
20240322,171100,48548425100,30700,30700,30700,30700,0
20240322,171000,48548425100,30700,30700,30700,30700,0
20240322,170900,48548425100,30700,30700,30700,30700,0
20240322,170800,48548425100,30700,30700,30700,30700,0
20240322,170700,48548425100,30700,30700,30700,30700,0
20240322,170600,48548425100,30700,30700,30700,30700,0
20240322,170500,48548425100,30700,30700,30700,30700,0
20240322,170400,48548425100,30700,30700,30700,30700,0
20240322,170300,48548425100,30700,30700,30700,30700,0
20240322,170200,48548425100,30700,30700,30700,30700,0
20240322,170100,48548425100,30700,30700,30700,30700,0
20240322,170000,48548425100,30700,30700,30700,30700,0
20240322,165900,48548425100,30700,30700,30700,30700,0
20240322,165800,48548425100,30700,30700,30700,30700,0
20240322,165700,48548425100,30700,30700,30700,30700,0
20240322,165600,48548425100,30700,30700,30700,30700,0
20240322,165500,48548425100,30700,30700,30700,30700,0
20240322,165400,48548425100,30700,30700,30700,30700,20079
20240322,165300,48548425100,30700,30700,30700,30700,0
20240322,165200,48548425100,30700,30700,30700,30700,0
20240322,165100,48548425100,30700,30700,30700,30700,0
20240322,165000,48548425100,30700,30700,30700,30700,0
20240322,164900,48548425100,30700,30700,30700,30700,0
20240322,164800,48548425100,30700,30700,30700,30700,0
20240322,164700,48548425100,30700,30700,30700,30700,0
20240322,164600,48548425100,30700,30700,30700,30700,0
20240322,164500,48548425100,30700,30700,30700,30700,0
20240322,164400,48548425100,30700,30700,30700,30700,0
20240322,164300,48548425100,30700,30700,30700,30700,0
20240322,164200,48548425100,30700,30700,30700,30700,0
20240322,164100,48548425100,30700,30700,30700,30700,0
20240322,164000,48548425100,30700,30700,30700,30700,0
20240322,163900,48548425100,30700,30700,30700,30700,0
20240322,163800,48548425100,30700,30700,30700,30700,0
20240322,163700,48548425100,30700,30700,30700,30700,0
20240322,163600,48548425100,30700,30700,30700,30700,0
20240322,163500,48548425100,30700,30700,30700,30700,0
20240322,163400,48548425100,30700,30700,30700,30700,0
20240322,163300,48548425100,30700,30700,30700,30700,0
20240322,163200,48548425100,30700,30700,30700,30700,0
20240322,163100,48548425100,30700,30700,30700,30700,0
20240322,163000,48548425100,30700,30700,30700,30700,0
20240322,162900,48548425100,30700,30700,30700,30700,0
20240322,162800,48548425100,30700,30700,30700,30700,0
20240322,162700,48548425100,30700,30700,30700,30700,0
20240322,162600,48548425100,30700,30700,30700,30700,0
20240322,162500,48548425100,30700,30700,30700,30700,0
20240322,162400,48548425100,30700,30700,30700,30700,20079
20240322,162300,48548425100,30700,30700,30700,30700,0
20240322,162200,48548425100,30700,30700,30700,30700,0
20240322,162100,48548425100,30700,30700,30700,30700,0
20240322,162000,48548425100,30700,30700,30700,30700,0
20240322,161900,48548425100,30700,30700,30700,30700,0
20240322,161800,48548425100,30700,30700,30700,30700,0
20240322,161700,48548425100,30700,30700,30700,30700,0
20240322,161600,48548425100,30700,30700,30700,30700,0
20240322,161500,48548425100,30700,30700,30700,30700,0
20240322,161400,48548425100,30700,30700,30700,30700,0
20240322,161300,48548425100,30700,30700,30700,30700,0
20240322,161200,48548425100,30700,30700,30700,30700,0
20240322,161100,48548425100,30700,30700,30700,30700,0
20240322,161000,48548425100,30700,30700,30700,30700,0
20240322,160900,48548425100,30700,30700,30700,30700,0
20240322,160800,48548425100,30700,30700,30700,30700,0
20240322,160700,48548425100,30700,30700,30700,30700,0
20240322,160600,48548425100,30700,30700,30700,30700,0
20240322,160500,48548425100,30700,30700,30700,30700,0
20240322,160400,48548425100,30700,30700,30700,30700,0
20240322,160300,48548425100,30700,30700,30700,30700,0
20240322,160200,48548425100,30700,30700,30700,30700,0
20240322,160100,48548425100,30700,30700,30700,30700,0
20240322,160000,48548425100,30700,30700,30700,30700,0
20240322,155900,48548425100,30700,30700,30700,30700,0
20240322,155800,48548425100,30700,30700,30700,30700,0
20240322,155700,48548425100,30700,30700,30700,30700,0
20240322,155600,48548425100,30700,30700,30700,30700,0
20240322,155500,48548425100,30700,30700,30700,30700,0
20240322,155400,48548425100,30700,30700,30700,30700,20079
20240322,155300,48548425100,30700,30700,30700,30700,0
20240322,155200,48548425100,30700,30700,30700,30700,0
20240322,155100,48548425100,30700,30700,30700,30700,0
20240322,155000,48548425100,30700,30700,30700,30700,0
20240322,154900,48548425100,30700,30700,30700,30700,0
20240322,154800,48548425100,30700,30700,30700,30700,0
20240322,154700,48548425100,30700,30700,30700,30700,0
20240322,154600,48548425100,30700,30700,30700,30700,0
20240322,154500,48548425100,30700,30700,30700,30700,0
20240322,154400,48548425100,30700,30700,30700,30700,0
20240322,154300,48548425100,30700,30700,30700,30700,0
20240322,154200,48548425100,30700,30700,30700,30700,0
20240322,154100,48548425100,30700,30700,30700,30700,0
20240322,154000,48548425100,30700,30700,30700,30700,0
20240322,153900,48548425100,30700,30700,30700,30700,0
20240322,153800,48548425100,30700,30700,30700,30700,0
20240322,153700,48548425100,30700,30700,30700,30700,0
20240322,153600,48548425100,30700,30700,30700,30700,0
20240322,153500,48548425100,30700,30700,30700,30700,0
20240322,153400,48548425100,30700,30700,30700,30700,0
20240322,153300,48548425100,30700,30700,30700,30700,0
20240322,153200,48548425100,30700,30700,30700,30700,0
20240322,153100,48548425100,30700,30700,30700,30700,0
20240322,153000,48548425100,30700,30700,30700,30700,20079
20240322,152900,47931999800,30650,30650,30650,30650,0
20240322,152800,47931999800,30650,30650,30650,30650,0
20240322,152700,47931999800,30650,30650,30650,30650,0
20240322,152600,47931999800,30650,30650,30650,30650,0
20240322,152500,47931999800,30650,30650,30650,30650,0
20240322,152400,47931999800,30650,30650,30650,30650,0
20240322,152300,47931999800,30650,30650,30650,30650,0
20240322,152200,47931999800,30650,30650,30650,30650,0
20240322,152100,47931999800,30650,30650,30650,30650,0
20240322,152000,47931999800,30650,30650,30650,30650,0
20240322,151900,47931999800,30650,30700,30700,30600,3615
20240322,151800,47821139900,30700,30700,30700,30650,1326
20240322,151700,47780461400,30700,30650,30700,30600,2384
20240322,151600,47707315650,30600,30700,30700,30600,9621
20240322,151500,47412108950,30700,30650,30700,30650,3828
20240322,151400,47294695100,30700,30700,30700,30650,3345
20240322,151300,47192072250,30700,30700,30700,30650,2404
20240322,151200,47118311800,30700,30650,30700,30600,2965
20240322,151100,47027366500,30600,30700,30700,30600,2510
20240322,151000,46950429300,30650,30650,30700,30600,2825
20240322,150900,46863768500,30650,30700,30700,30600,4675
20240322,150800,46720480550,30700,30700,30700,30600,2231
20240322,150700,46652067350,30650,30700,30700,30650,3369
20240322,150600,46548725650,30700,30650,30700,30650,2264
20240322,150500,46479250800,30650,30700,30700,30600,3959
20240322,150400,46357781150,30700,30700,30700,30650,3672
20240322,150300,46245100650,30700,30700,30700,30650,2990
20240322,150200,46153350300,30650,30650,30700,30650,2942
20240322,150100,46063078950,30700,30600,30700,30600,2520
20240322,150000,45985830400,30600,30600,30650,30600,2488
20240322,145900,45909606050,30650,30650,30650,30600,2047
20240322,145800,45846893000,30650,30600,30650,30550,3321
20240322,145700,45745204250,30550,30650,30700,30550,2941
20240322,145600,45655126050,30650,30650,30700,30600,4952
20240322,145500,45503521050,30600,30700,30700,30600,3296
20240322,145400,45402440150,30650,30650,30700,30600,3109
20240322,145300,45307067750,30650,30700,30700,30650,3577
20240322,145200,45197318550,30700,30700,30700,30650,3875
20240322,145100,45078371250,30650,30650,30700,30600,2343
20240322,145000,45006492050,30650,30600,30700,30600,12259
20240322,144900,44630324700,30650,30650,30650,30600,2130
20240322,144800,44565077000,30600,30650,30700,30600,2013
20240322,144700,44503379550,30650,30650,30700,30600,2526
20240322,144600,44425894250,30700,30650,30700,30600,3523
20240322,144500,44317879800,30700,30700,30700,30650,11715
20240322,144400,43958246100,30650,30650,30700,30600,1960
20240322,144300,43898157500,30650,30700,30700,30600,3587
20240322,144200,43788187350,30700,30700,30700,30650,1826
20240322,144100,43732139850,30700,30650,30700,30600,3505
20240322,144000,43624679750,30650,30650,30650,30600,2608
20240322,143900,43544774700,30600,30650,30650,30600,1788
20240322,143800,43489984200,30650,30550,30650,30550,5128
20240322,143700,43333038750,30550,30500,30600,30450,2658
20240322,143600,43251850700,30500,30600,30600,30500,2044
20240322,143500,43189390700,30500,30600,30600,30500,1637
20240322,143400,43139361650,30600,30600,30600,30550,3805
20240322,143300,43022949000,30550,30600,30600,30550,2769
20240322,143200,42938258050,30600,30550,30600,30500,2938
20240322,143100,42848436350,30550,30600,30600,30500,1396
20240322,143000,42805782950,30600,30500,30600,30450,3123
20240322,142900,42710314700,30500,30500,30600,30450,1944
20240322,142800,42650965400,30550,30550,30600,30450,3384
20240322,142700,42547625050,30500,30550,30600,30500,2528
20240322,142600,42470393300,30500,30500,30600,30500,2517
20240322,142500,42393471550,30550,30600,30600,30500,1606
20240322,142400,42344395850,30500,30550,30600,30500,1615
20240322,142300,42295081900,30550,30500,30600,30500,1744
20240322,142200,42241786500,30550,30500,30600,30500,1488
20240322,142100,42196318200,30500,30550,30600,30500,1841
20240322,142000,42140051350,30550,30500,30600,30500,1714
20240322,141900,42087708800,30550,30450,30550,30450,2225
20240322,141800,42019820200,30450,30500,30500,30450,2477
20240322,141700,41944310750,30450,30550,30600,30450,2792
20240322,141600,41859156950,30550,30500,30600,30500,2111
20240322,141500,41794668750,30550,30500,30600,30500,1681
20240322,141400,41743324950,30500,30550,30600,30500,6195
20240322,141300,41554034550,30500,30550,30550,30450,2779
20240322,141200,41469231900,30550,30450,30550,30450,1593
20240322,141100,41420603750,30500,30500,30550,30450,2464
20240322,141000,41345477650,30550,30500,30550,30450,2006
20240322,140900,41284266400,30550,30500,30550,30450,4571
20240322,140800,41144881450,30500,30450,30500,30400,2483
20240322,140700,41069221850,30500,30450,30500,30400,2032
20240322,140600,41007364800,30450,30450,30450,30400,1029
20240322,140500,40976054950,30450,30450,30450,30350,2649
20240322,140400,40895467150,30400,30400,30450,30350,6559
20240322,140300,40695888550,30350,30400,30450,30350,1495
20240322,140200,40650464300,30400,30450,30450,30350,2455
20240322,140100,40575833950,30450,30400,30500,30350,2041
20240322,140000,40513727950,30400,30450,30500,30400,3183
20240322,135900,40416897100,30400,30400,30500,30400,1201
20240322,135800,40380346250,30450,30400,30500,30400,2576
20240322,135700,40301891400,30500,30550,30600,30400,9886
20240322,135600,40000439650,30500,30550,30600,30500,2907
20240322,135500,39911698100,30550,30500,30550,30500,2224
20240322,135400,39843793700,30550,30500,30550,30500,2613
20240322,135300,39764018750,30500,30550,30550,30500,3165
20240322,135200,39667405200,30500,30550,30550,30500,2433
20240322,135100,39593130600,30550,30450,30550,30400,8253
20240322,135000,39341518400,30400,30400,30500,30400,3435
20240322,134900,39236944000,30450,30500,30500,30400,1489
20240322,134800,39191598300,30400,30450,30500,30350,1395
20240322,134700,39149140500,30450,30400,30500,30400,5814
20240322,134600,38972199200,30450,30450,30500,30400,2120
20240322,134500,38907675200,30450,30450,30500,30400,1620
20240322,134400,38858374750,30450,30400,30500,30350,1804
20240322,134300,38803468200,30450,30500,30500,30400,2350
20240322,134200,38731898000,30400,30350,30500,30350,1701
20240322,134100,38680168000,30350,30450,30450,30350,1348
20240322,134000,38639184350,30350,30400,30500,30350,2206
20240322,133900,38572081300,30450,30450,30450,30350,1386
20240322,133800,38529943200,30400,30450,30450,30350,2500
20240322,133700,38453962400,30350,30400,30450,30350,2068
20240322,133600,38391076050,30400,30450,30500,30350,1869
20240322,133500,38334170400,30450,30450,30500,30350,3747
20240322,133400,38220130000,30400,30400,30500,30400,1501
20240322,133300,38174437900,30450,30400,30500,30400,2053
20240322,133200,38111968950,30400,30500,30500,30400,3781
20240322,133100,37996921900,30500,30500,30550,30450,2035
20240322,133000,37934867650,30450,30500,30550,30450,1200
20240322,132900,37898277000,30500,30500,30550,30400,2255
20240322,132800,37829503100,30450,30450,30500,30400,1036
20240322,132700,37797940150,30450,30500,30500,30450,4878
20240322,132600,37649337600,30500,30500,30500,30450,2026
20240322,132500,37587564850,30500,30500,30500,30450,1877
20240322,132400,37530358050,30500,30500,30500,30450,3454
20240322,132300,37425037000,30500,30450,30500,30450,1470
20240322,132200,37380219950,30450,30450,30500,30450,2079
20240322,132100,37316849600,30450,30500,30500,30450,2807
20240322,132000,37231314600,30500,30450,30500,30450,2060
20240322,131900,37168506200,30500,30400,30500,30400,3650
20240322,131800,37057262850,30450,30450,30500,30400,1484
20240322,131700,37012059850,30450,30450,30500,30400,1217
20240322,131600,36975013400,30450,30450,30500,30400,2137
20240322,131500,36909952650,30400,30400,30450,30350,2801
20240322,131400,36824766000,30400,30350,30400,30350,4820
20240322,131300,36678411500,30350,30400,30400,30350,770
20240322,131200,36655010550,30400,30350,30400,30350,1672
20240322,131100,36604200450,30400,30400,30450,30350,1360
20240322,131000,36562867350,30400,30400,30500,30400,2220
20240322,130900,36495309450,30450,30450,30500,30400,2621
20240322,130800,36415508300,30450,30450,30500,30400,1673
20240322,130700,36364565950,30500,30450,30500,30400,1080
20240322,130600,36331675000,30500,30400,30500,30400,1055
20240322,130500,36299537500,30400,30450,30500,30400,1260
20240322,130400,36261184650,30400,30450,30500,30400,2967
20240322,130300,36170922300,30450,30400,30450,30400,912
20240322,130200,36143173500,30400,30450,30500,30400,2413
20240322,130100,36069729500,30400,30500,30500,30400,1276
20240322,130000,36030884350,30450,30500,30500,30450,1454
20240322,125900,35986570300,30500,30500,30500,30450,966
20240322,125800,35957112700,30450,30500,30500,30450,1852
20240322,125700,35900690100,30500,30500,30500,30450,1647
20240322,125600,35850487400,30500,30500,30500,30450,866
20240322,125500,35824077700,30500,30450,30500,30450,1189
20240322,125400,35787854250,30500,30500,30500,30450,1547
20240322,125300,35740695000,30500,30450,30500,30450,1304
20240322,125200,35700941650,30400,30500,30500,30400,1294
20240322,125100,35661521000,30500,30500,30500,30450,1014
20240322,125000,35630616300,30500,30450,30500,30400,2254
20240322,124900,35561972550,30450,30450,30500,30400,1617
20240322,124800,35512749550,30450,30450,30500,30400,841
20240322,124700,35487146000,30400,30450,30500,30400,2810
20240322,124600,35401672650,30450,30400,30500,30400,1872
20240322,124500,35344717100,30450,30450,30500,30400,1930
20240322,124400,35286007450,30450,30450,30500,30400,1325
20240322,124300,35245666950,30500,30450,30500,30400,4962
20240322,124200,35094480200,30450,30450,30500,30400,4052
20240322,124100,34971153300,30500,30450,30500,30450,1701
20240322,124000,34919318850,30450,30500,30500,30450,1425
20240322,123900,34875876350,30500,30500,30500,30450,1152
20240322,123800,34840758750,30450,30500,30500,30450,1168
20240322,123700,34805176650,30500,30500,30500,30450,3161
20240322,123600,34708853050,30500,30500,30500,30450,1421
20240322,123500,34665537750,30450,30500,30500,30450,1417
20240322,123400,34622337350,30450,30500,30500,30450,1026
20240322,123300,34591078150,30500,30500,30500,30450,2774
20240322,123200,34506548100,30450,30450,30500,30400,4923
20240322,123100,34356592950,30450,30500,30500,30450,1600
20240322,123000,34307852350,30500,30400,30500,30400,1558
20240322,122900,34260395600,30400,30450,30450,30400,1191
20240322,122800,34224153200,30450,30450,30500,30400,2565
20240322,122700,34145947000,30400,30450,30500,30400,1801
20240322,122600,34091125050,30450,30400,30500,30350,1697
20240322,122500,34039510150,30400,30350,30500,30350,1587
20240322,122400,33991234250,30400,30450,30450,30400,1066
20240322,122300,33958807100,30450,30450,30500,30400,1346
20240322,122200,33917821300,30450,30500,30500,30400,2191
20240322,122100,33851134800,30500,30400,30500,30400,2085
20240322,122000,33787653400,30450,30400,30450,30400,669
20240322,121900,33767296900,30450,30450,30450,30400,1793
20240322,121800,33712735950,30400,30400,30450,30400,1918
20240322,121700,33654362650,30400,30400,30400,30350,1215
20240322,121600,33617462500,30400,30400,30400,30350,1012
20240322,121500,33586718700,30400,30400,30450,30350,1264
20240322,121400,33548307550,30450,30400,30450,30350,4654
20240322,121300,33406842100,30400,30350,30400,30300,774
20240322,121200,33383327050,30350,30350,30400,30300,1932
20240322,121100,33324732200,30300,30300,30400,30300,1197
20240322,121000,33288409050,30350,30300,30350,30300,760
20240322,120900,33265347600,30350,30400,30400,30300,2278
20240322,120800,33196203800,30400,30400,30400,30350,1680
20240322,120700,33145155450,30400,30400,30400,30300,1820
20240322,120600,33089876600,30400,30400,30450,30350,455
20240322,120500,33076046250,30450,30400,30450,30350,1341
20240322,120400,33035278550,30400,30400,30400,30300,1566
20240322,120300,32987717150,30400,30350,30400,30300,1243
20240322,120200,32949995850,30350,30400,30400,30300,1939
20240322,120100,32891201850,30350,30400,30400,30350,1065
20240322,120000,32858830750,30350,30400,30400,30300,2512
20240322,115900,32782552650,30400,30400,30400,30350,1196
20240322,115800,32746214800,30350,30350,30400,30300,1514
20240322,115700,32700250900,30350,30350,30350,30300,1432
20240322,115600,32656829050,30350,30350,30350,30300,513
20240322,115500,32641264900,30350,30350,30350,30300,1185
20240322,115400,32605319750,30350,30300,30350,30250,1773
20240322,115300,32551600950,30250,30300,30300,30250,1201
20240322,115200,32515222950,30300,30300,30300,30200,1803
20240322,115100,32460641700,30300,30300,30350,30250,3556
20240322,115000,32352962850,30350,30300,30350,30250,1186
20240322,114900,32317024050,30300,30350,30350,30250,2105
20240322,114800,32253226200,30350,30350,30400,30250,2602
20240322,114700,32174399750,30300,30350,30350,30250,5320
20240322,114600,32013136800,30300,30350,30350,30300,1571
20240322,114500,31965487450,30300,30300,30350,30300,1800
20240322,114400,31910924200,30350,30350,30350,30300,3387
20240322,114300,31808218050,30350,30350,30350,30300,1319
20240322,114200,31768210750,30350,30400,30400,30300,2479
20240322,114100,31693039750,30350,30400,30400,30300,2242
20240322,114000,31624977650,30400,30350,30400,30300,1505
20240322,113900,31579294900,30350,30350,30400,30300,9483
20240322,113800,31291506700,30350,30400,30400,30350,1232
20240322,113700,31254074950,30400,30400,30450,30350,1454
20240322,113600,31209891550,30400,30450,30450,30350,1632
20240322,113500,31160267250,30400,30450,30450,30400,3783
20240322,113400,31045235350,30450,30450,30450,30400,1176
20240322,113300,31009458800,30450,30500,30500,30400,1708
20240322,113200,30957454000,30450,30400,30500,30350,7452
20240322,113100,30730534850,30400,30400,30450,30350,2714
20240322,113000,30648013150,30450,30450,30450,30400,1481
20240322,112900,30602939350,30400,30450,30450,30400,1546
20240322,112800,30555889700,30450,30400,30450,30350,1284
20240322,112700,30516833850,30400,30450,30450,30400,851
20240322,112600,30490940450,30450,30450,30450,30350,3845
20240322,112500,30374015600,30450,30400,30450,30350,3559
20240322,112400,30265761350,30400,30450,30450,30400,1533
20240322,112300,30219118600,30450,30450,30450,30400,1471
20240322,112200,30174349950,30450,30400,30450,30400,1661
20240322,112100,30123813800,30450,30400,30450,30350,2338
20240322,112000,30052774200,30400,30350,30400,30350,2087
20240322,111900,29989383150,30400,30400,30450,30350,2630
20240322,111800,29909411900,30400,30350,30400,30350,1885
20240322,111700,29852161400,30400,30450,30450,30350,1477
20240322,111600,29807273350,30450,30400,30450,30350,1340
20240322,111500,29766529600,30400,30450,30500,30350,4712
20240322,111400,29623275350,30400,30450,30500,30400,4255
20240322,111300,29493697300,30500,30500,30500,30450,1078
20240322,111200,29460836400,30500,30500,30500,30450,1793
20240322,111100,29406193100,30450,30500,30500,30450,2554
20240322,111000,29328392300,30500,30450,30500,30400,2078
20240322,110900,29265075100,30500,30450,30500,30400,1404
20240322,110800,29222312750,30450,30450,30450,30400,1631
20240322,110700,29172663650,30450,30350,30450,30350,2586
20240322,110600,29094013700,30400,30350,30400,30350,1558
20240322,110500,29046687050,30350,30450,30450,30350,3122
20240322,110400,28951757750,30450,30450,30500,30400,1175
20240322,110300,28915999050,30500,30450,30500,30400,1575
20240322,110200,28868062750,30450,30450,30500,30400,3522
20240322,110100,28760928100,30400,30450,30450,30400,1795
20240322,110000,28706323950,30400,30400,30500,30400,3893
20240322,105900,28587908400,30400,30450,30500,30400,1443
20240322,105800,28543997150,30500,30450,30500,30400,1589
20240322,105700,28495607400,30450,30450,30500,30400,2029
20240322,105600,28433875750,30450,30500,30550,30400,1766
20240322,105500,28380088200,30450,30500,30550,30450,2222
20240322,105400,28312308450,30550,30450,30550,30400,4285
20240322,105300,28181708750,30500,30450,30500,30450,2663
20240322,105200,28100591750,30500,30550,30550,30450,2963
20240322,105100,28010224350,30500,30550,30600,30500,3874
20240322,105000,27891986050,30550,30550,30600,30500,1061
20240322,104900,27859581200,30550,30500,30600,30500,3089
20240322,104800,27765266800,30550,30600,30600,30500,1170
20240322,104700,27729549450,30550,30550,30600,30500,2398
20240322,104600,27656268650,30500,30600,30600,30500,3241
20240322,104500,27557261400,30650,30600,30650,30550,2685
20240322,104400,27475068350,30650,30700,30700,30600,5494
20240322,104300,27306648250,30700,30700,30700,30650,1413
20240322,104200,27263298100,30700,30600,30700,30550,5453
20240322,104100,27096163450,30600,30600,30650,30550,865
20240322,104000,27069694850,30650,30600,30650,30550,2760
20240322,103900,26985274550,30600,30600,30650,30550,5454
20240322,103800,26818272600,30600,30600,30650,30600,1528
20240322,103700,26771469150,30600,30650,30650,30550,2628
20240322,103600,26691007900,30650,30650,30650,30550,3807
20240322,103500,26574490900,30650,30650,30650,30600,3709
20240322,103400,26460837600,30650,30600,30650,30600,1347
20240322,103300,26419569500,30550,30600,30650,30550,2198
20240322,103200,26352326400,30600,30550,30600,30550,2077
20240322,103100,26288831600,30550,30600,30650,30550,4908
20240322,103000,26138647150,30600,30600,30600,30550,2076
20240322,102900,26075136800,30600,30550,30600,30550,3995
20240322,102800,25952981900,30600,30600,30600,30550,2033
20240322,102700,25890799150,30600,30600,30600,30550,2920
20240322,102600,25801492700,30600,30600,30600,30550,3243
20240322,102500,25702324350,30600,30600,30600,30550,1826
20240322,102400,25646458850,30600,30550,30600,30500,4553
20240322,102300,25507294700,30550,30450,30550,30400,6854
20240322,102200,25298362300,30400,30350,30400,30300,8262
20240322,102100,25047606650,30350,30300,30350,30250,2983
20240322,102000,24957170300,30350,30300,30350,30250,2750
20240322,101900,24873835350,30250,30300,30350,30200,7723
20240322,101800,24640159050,30300,30400,30400,30300,3481
20240322,101700,24534599350,30400,30450,30450,30300,2849
20240322,101600,24448043000,30450,30350,30500,30300,7725
20240322,101500,24213152850,30350,30450,30450,30300,13418
20240322,101400,23805450400,30450,30500,30550,30450,4040
20240322,101300,23682302950,30500,30450,30500,30450,3860
20240322,101200,23564642750,30500,30500,30550,30450,3171
20240322,101100,23467990850,30500,30550,30550,30500,5872
20240322,101000,23288864850,30550,30550,30600,30500,3843
20240322,100900,23171486250,30500,30550,30600,30500,2593
20240322,100800,23092247500,30550,30500,30600,30500,6223
20240322,100700,22902144450,30500,30550,30600,30500,3939
20240322,100600,22781945000,30500,30550,30600,30500,4698
20240322,100500,22638607000,30500,30550,30650,30500,8483
20240322,100400,22379636100,30550,30700,30750,30550,8508
20240322,100300,22119128450,30700,30700,30750,30650,3108
20240322,100200,22023665300,30700,30750,30800,30650,5119
20240322,100100,21866367150,30750,30700,30750,30700,3513
20240322,100000,21758374250,30750,30750,30750,30700,5357
20240322,095900,21593700050,30750,30750,30800,30700,3106
20240322,095800,21498185600,30750,30650,30800,30650,8610
20240322,095700,21233688200,30650,30600,30650,30600,1795
20240322,095600,21178691150,30650,30650,30700,30600,3483
20240322,095500,21071970600,30700,30650,30700,30600,2763
20240322,095400,20987273450,30650,30700,30700,30600,2278
20240322,095300,20917395800,30650,30750,30750,30650,3010
20240322,095200,20824954650,30750,30800,30800,30650,2861
20240322,095100,20737001200,30800,30800,30850,30750,9101
20240322,095000,20456639650,30750,30600,30800,30600,5202
20240322,094900,20296938400,30650,30500,30650,30450,9183
20240322,094800,20016220550,30500,30550,30600,30450,9068
20240322,094700,19739634250,30600,30700,30700,30500,13769
20240322,094600,19317899200,30750,30850,30850,30700,7725
20240322,094500,19080085300,30850,30850,30900,30800,5055
20240322,094400,18924167100,30850,30850,30900,30750,8745
20240322,094300,18654115450,30850,30900,30900,30750,11587
20240322,094200,18296838050,30850,30850,30900,30750,7875
20240322,094100,18053626950,30750,30800,30850,30750,5056
20240322,094000,17897722800,30800,30850,30850,30700,8232
20240322,093900,17644201350,30850,30800,30850,30750,6297
20240322,093800,17450144800,30800,30900,30900,30750,19460
20240322,093700,16849929200,30900,30750,30900,30750,12560
20240322,093600,16462549100,30800,30700,30800,30650,9379
20240322,093500,16174197050,30700,30600,30700,30550,7422
20240322,093400,15946890150,30600,30550,30650,30450,12969
20240322,093300,15550874450,30550,30800,30800,30500,21492
20240322,093200,14891830600,30750,30850,30900,30750,13530
20240322,093100,14474769000,30750,30800,30850,30750,20264
20240322,093000,13850690000,30800,30650,30800,30600,12697
20240322,092900,13460715600,30650,30600,30650,30550,7833
20240322,092800,13220945400,30600,30500,30600,30450,8219
20240322,092700,12970126700,30550,30700,30750,30450,14682
20240322,092600,12520908250,30700,30400,30700,30350,36548
20240322,092500,11404434300,30400,30250,30450,30200,15116
20240322,092400,10945830150,30300,30200,30300,30100,11056
20240322,092300,10611858900,30150,30150,30200,30100,5006
20240322,092200,10460875550,30100,30150,30150,30100,2989
20240322,092100,10370783650,30100,30200,30200,30100,10530
20240322,092000,10053124350,30200,30200,30200,30100,6283
20240322,091900,9863508500,30200,30100,30200,30050,12103
20240322,091800,9498872050,30100,30050,30100,30000,9095
20240322,091700,9225524800,30000,29650,30050,29650,11819
20240322,091600,8871886600,29700,29650,29750,29550,14226
20240322,091500,8450178000,29600,29650,29700,29550,15981
20240322,091400,7977364200,29700,29650,29700,29550,14419
20240322,091300,7550289050,29600,29700,29850,29600,20054
20240322,091200,6955144100,29700,29850,29900,29700,6438
20240322,091100,6763472350,29850,29800,29900,29800,8281
20240322,091000,6516454100,29800,29700,29900,29650,9357
20240322,090900,6238202250,29750,29900,29900,29700,33678
20240322,090800,5234749200,29850,29900,29900,29850,4437
20240322,090700,5102195150,29900,29950,30000,29850,14495
20240322,090600,4668785650,30000,30100,30200,29950,9261
20240322,090500,4390624500,30100,29850,30100,29850,17878
20240322,090400,3854870750,29850,30000,30000,29850,10276
20240322,090300,3547713700,29900,29900,30000,29850,7378
20240322,090200,3327062050,30000,30000,30150,29850,40979
20240322,090100,2099546100,30000,30150,30250,30000,21134
20240322,090000,1463636850,30150,30350,30400,30150,47514