stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,194700,8898363750,31850,31850,31850,31850,5143
20240325,194600,8898363750,31850,31850,31850,31850,0
20240325,194500,8898363750,31850,31850,31850,31850,0
20240325,194400,8898363750,31850,31850,31850,31850,0
20240325,194300,8898363750,31850,31850,31850,31850,0
20240325,194200,8898363750,31850,31850,31850,31850,0
20240325,194100,8898363750,31850,31850,31850,31850,0
20240325,194000,8898363750,31850,31850,31850,31850,0
20240325,193900,8898363750,31850,31850,31850,31850,0
20240325,193800,8898363750,31850,31850,31850,31850,0
20240325,193700,8898363750,31850,31850,31850,31850,0
20240325,193600,8898363750,31850,31850,31850,31850,0
20240325,193500,8898363750,31850,31850,31850,31850,0
20240325,193400,8898363750,31850,31850,31850,31850,0
20240325,193300,8898363750,31850,31850,31850,31850,0
20240325,193200,8898363750,31850,31850,31850,31850,0
20240325,193100,8898363750,31850,31850,31850,31850,0
20240325,193000,8898363750,31850,31850,31850,31850,0
20240325,192900,8898363750,31850,31850,31850,31850,0
20240325,192800,8898363750,31850,31850,31850,31850,0
20240325,192700,8898363750,31850,31850,31850,31850,0
20240325,192600,8898363750,31850,31850,31850,31850,0
20240325,192500,8898363750,31850,31850,31850,31850,0
20240325,192400,8898363750,31850,31850,31850,31850,0
20240325,192300,8898363750,31850,31850,31850,31850,0
20240325,192200,8898363750,31850,31850,31850,31850,0
20240325,192100,8898363750,31850,31850,31850,31850,0
20240325,192000,8898363750,31850,31850,31850,31850,0
20240325,191900,8898363750,31850,31850,31850,31850,0
20240325,191800,8898363750,31850,31850,31850,31850,0
20240325,191700,8898363750,31850,31850,31850,31850,5143
20240325,191600,8898363750,31850,31850,31850,31850,0
20240325,191500,8898363750,31850,31850,31850,31850,0
20240325,191400,8898363750,31850,31850,31850,31850,0
20240325,191300,8898363750,31850,31850,31850,31850,0
20240325,191200,8898363750,31850,31850,31850,31850,0
20240325,191100,8898363750,31850,31850,31850,31850,0
20240325,191000,8898363750,31850,31850,31850,31850,0
20240325,190900,8898363750,31850,31850,31850,31850,0
20240325,190800,8898363750,31850,31850,31850,31850,0
20240325,190700,8898363750,31850,31850,31850,31850,0
20240325,190600,8898363750,31850,31850,31850,31850,0
20240325,190500,8898363750,31850,31850,31850,31850,0
20240325,190400,8898363750,31850,31850,31850,31850,0
20240325,190300,8898363750,31850,31850,31850,31850,0
20240325,190200,8898363750,31850,31850,31850,31850,0
20240325,190100,8898363750,31850,31850,31850,31850,0
20240325,190000,8898363750,31850,31850,31850,31850,0
20240325,185900,8898363750,31850,31850,31850,31850,0
20240325,185800,8898363750,31850,31850,31850,31850,0
20240325,185700,8898363750,31850,31850,31850,31850,0
20240325,185600,8898363750,31850,31850,31850,31850,0
20240325,185500,8898363750,31850,31850,31850,31850,0
20240325,185400,8898363750,31850,31850,31850,31850,0
20240325,185300,8898363750,31850,31850,31850,31850,0
20240325,185200,8898363750,31850,31850,31850,31850,0
20240325,185100,8898363750,31850,31850,31850,31850,0
20240325,185000,8898363750,31850,31850,31850,31850,0
20240325,184900,8898363750,31850,31850,31850,31850,0
20240325,184800,8898363750,31850,31850,31850,31850,0
20240325,184700,8898363750,31850,31850,31850,31850,5143
20240325,184600,8898363750,31850,31850,31850,31850,0
20240325,184500,8898363750,31850,31850,31850,31850,0
20240325,184400,8898363750,31850,31850,31850,31850,0
20240325,184300,8898363750,31850,31850,31850,31850,0
20240325,184200,8898363750,31850,31850,31850,31850,0
20240325,184100,8898363750,31850,31850,31850,31850,0
20240325,184000,8898363750,31850,31850,31850,31850,0
20240325,183900,8898363750,31850,31850,31850,31850,0
20240325,183800,8898363750,31850,31850,31850,31850,0
20240325,183700,8898363750,31850,31850,31850,31850,0
20240325,183600,8898363750,31850,31850,31850,31850,0
20240325,183500,8898363750,31850,31850,31850,31850,0
20240325,183400,8898363750,31850,31850,31850,31850,0
20240325,183300,8898363750,31850,31850,31850,31850,0
20240325,183200,8898363750,31850,31850,31850,31850,0
20240325,183100,8898363750,31850,31850,31850,31850,0
20240325,183000,8898363750,31850,31850,31850,31850,0
20240325,182900,8898363750,31850,31850,31850,31850,0
20240325,182800,8898363750,31850,31850,31850,31850,0
20240325,182700,8898363750,31850,31850,31850,31850,0
20240325,182600,8898363750,31850,31850,31850,31850,0
20240325,182500,8898363750,31850,31850,31850,31850,0
20240325,182400,8898363750,31850,31850,31850,31850,0
20240325,182300,8898363750,31850,31850,31850,31850,0
20240325,182200,8898363750,31850,31850,31850,31850,0
20240325,182100,8898363750,31850,31850,31850,31850,0
20240325,182000,8898363750,31850,31850,31850,31850,0
20240325,181900,8898363750,31850,31850,31850,31850,0
20240325,181800,8898363750,31850,31850,31850,31850,0
20240325,181700,8898363750,31850,31850,31850,31850,5143
20240325,181600,8898363750,31850,31850,31850,31850,0
20240325,181500,8898363750,31850,31850,31850,31850,0
20240325,181400,8898363750,31850,31850,31850,31850,0
20240325,181300,8898363750,31850,31850,31850,31850,0
20240325,181200,8898363750,31850,31850,31850,31850,0
20240325,181100,8898363750,31850,31850,31850,31850,0
20240325,181000,8898363750,31850,31850,31850,31850,0
20240325,180900,8898363750,31850,31850,31850,31850,0
20240325,180800,8898363750,31850,31850,31850,31850,0
20240325,180700,8898363750,31850,31850,31850,31850,0
20240325,180600,8898363750,31850,31850,31850,31850,0
20240325,180500,8898363750,31850,31850,31850,31850,0
20240325,180400,8898363750,31850,31850,31850,31850,0
20240325,180300,8898363750,31850,31850,31850,31850,0
20240325,180200,8898363750,31850,31850,31850,31850,0
20240325,180100,8898363750,31850,31850,31850,31850,0
20240325,180000,8898363750,31850,31850,31850,31850,0
20240325,175900,8898363750,31850,31850,31850,31850,0
20240325,175800,8898363750,31850,31850,31850,31850,0
20240325,175700,8898363750,31850,31850,31850,31850,0
20240325,175600,8898363750,31850,31850,31850,31850,0
20240325,175500,8898363750,31850,31850,31850,31850,0
20240325,175400,8898363750,31850,31850,31850,31850,0
20240325,175300,8898363750,31850,31850,31850,31850,0
20240325,175200,8898363750,31850,31850,31850,31850,0
20240325,175100,8898363750,31850,31850,31850,31850,0
20240325,175000,8898363750,31850,31850,31850,31850,0
20240325,174900,8898363750,31850,31850,31850,31850,0
20240325,174800,8898363750,31850,31850,31850,31850,0
20240325,174700,8898363750,31850,31850,31850,31850,5143
20240325,174600,8898363750,31850,31850,31850,31850,0
20240325,174500,8898363750,31850,31850,31850,31850,0
20240325,174400,8898363750,31850,31850,31850,31850,0
20240325,174300,8898363750,31850,31850,31850,31850,0
20240325,174200,8898363750,31850,31850,31850,31850,0
20240325,174100,8898363750,31850,31850,31850,31850,0
20240325,174000,8898363750,31850,31850,31850,31850,0
20240325,173900,8898363750,31850,31850,31850,31850,0
20240325,173800,8898363750,31850,31850,31850,31850,0
20240325,173700,8898363750,31850,31850,31850,31850,0
20240325,173600,8898363750,31850,31850,31850,31850,0
20240325,173500,8898363750,31850,31850,31850,31850,0
20240325,173400,8898363750,31850,31850,31850,31850,0
20240325,173300,8898363750,31850,31850,31850,31850,0
20240325,173200,8898363750,31850,31850,31850,31850,0
20240325,173100,8898363750,31850,31850,31850,31850,0
20240325,173000,8898363750,31850,31850,31850,31850,0
20240325,172900,8898363750,31850,31850,31850,31850,0
20240325,172800,8898363750,31850,31850,31850,31850,0
20240325,172700,8898363750,31850,31850,31850,31850,0
20240325,172600,8898363750,31850,31850,31850,31850,0
20240325,172500,8898363750,31850,31850,31850,31850,0
20240325,172400,8898363750,31850,31850,31850,31850,0
20240325,172300,8898363750,31850,31850,31850,31850,0
20240325,172200,8898363750,31850,31850,31850,31850,0
20240325,172100,8898363750,31850,31850,31850,31850,0
20240325,172000,8898363750,31850,31850,31850,31850,0
20240325,171900,8898363750,31850,31850,31850,31850,0
20240325,171800,8898363750,31850,31850,31850,31850,0
20240325,171700,8898363750,31850,31850,31850,31850,5143
20240325,171600,8898363750,31850,31850,31850,31850,0
20240325,171500,8898363750,31850,31850,31850,31850,0
20240325,171400,8898363750,31850,31850,31850,31850,0
20240325,171300,8898363750,31850,31850,31850,31850,0
20240325,171200,8898363750,31850,31850,31850,31850,0
20240325,171100,8898363750,31850,31850,31850,31850,0
20240325,171000,8898363750,31850,31850,31850,31850,0
20240325,170900,8898363750,31850,31850,31850,31850,0
20240325,170800,8898363750,31850,31850,31850,31850,0
20240325,170700,8898363750,31850,31850,31850,31850,0
20240325,170600,8898363750,31850,31850,31850,31850,0
20240325,170500,8898363750,31850,31850,31850,31850,0
20240325,170400,8898363750,31850,31850,31850,31850,0
20240325,170300,8898363750,31850,31850,31850,31850,0
20240325,170200,8898363750,31850,31850,31850,31850,0
20240325,170100,8898363750,31850,31850,31850,31850,0
20240325,170000,8898363750,31850,31850,31850,31850,0
20240325,165900,8898363750,31850,31850,31850,31850,0
20240325,165800,8898363750,31850,31850,31850,31850,0
20240325,165700,8898363750,31850,31850,31850,31850,0
20240325,165600,8898363750,31850,31850,31850,31850,0
20240325,165500,8898363750,31850,31850,31850,31850,0
20240325,165400,8898363750,31850,31850,31850,31850,0
20240325,165300,8898363750,31850,31850,31850,31850,0
20240325,165200,8898363750,31850,31850,31850,31850,0
20240325,165100,8898363750,31850,31850,31850,31850,0
20240325,165000,8898363750,31850,31850,31850,31850,0
20240325,164900,8898363750,31850,31850,31850,31850,0
20240325,164800,8898363750,31850,31850,31850,31850,0
20240325,164700,8898363750,31850,31850,31850,31850,5143
20240325,164600,8898363750,31850,31850,31850,31850,0
20240325,164500,8898363750,31850,31850,31850,31850,0
20240325,164400,8898363750,31850,31850,31850,31850,0
20240325,164300,8898363750,31850,31850,31850,31850,0
20240325,164200,8898363750,31850,31850,31850,31850,0
20240325,164100,8898363750,31850,31850,31850,31850,0
20240325,164000,8898363750,31850,31850,31850,31850,0
20240325,163900,8898363750,31850,31850,31850,31850,0
20240325,163800,8898363750,31850,31850,31850,31850,0
20240325,163700,8898363750,31850,31850,31850,31850,0
20240325,163600,8898363750,31850,31850,31850,31850,0
20240325,163500,8898363750,31850,31850,31850,31850,0
20240325,163400,8898363750,31850,31850,31850,31850,0
20240325,163300,8898363750,31850,31850,31850,31850,0
20240325,163200,8898363750,31850,31850,31850,31850,0
20240325,163100,8898363750,31850,31850,31850,31850,0
20240325,163000,8898363750,31850,31850,31850,31850,0
20240325,162900,8898363750,31850,31850,31850,31850,0
20240325,162800,8898363750,31850,31850,31850,31850,0
20240325,162700,8898363750,31850,31850,31850,31850,0
20240325,162600,8898363750,31850,31850,31850,31850,0
20240325,162500,8898363750,31850,31850,31850,31850,0
20240325,162400,8898363750,31850,31850,31850,31850,0
20240325,162300,8898363750,31850,31850,31850,31850,0
20240325,162200,8898363750,31850,31850,31850,31850,0
20240325,162100,8898363750,31850,31850,31850,31850,0
20240325,162000,8898363750,31850,31850,31850,31850,0
20240325,161900,8898363750,31850,31850,31850,31850,0
20240325,161800,8898363750,31850,31850,31850,31850,0
20240325,161700,8898363750,31850,31850,31850,31850,5143
20240325,161600,8898363750,31850,31850,31850,31850,0
20240325,161500,8898363750,31850,31850,31850,31850,0
20240325,161400,8898363750,31850,31850,31850,31850,0
20240325,161300,8898363750,31850,31850,31850,31850,0
20240325,161200,8898363750,31850,31850,31850,31850,0
20240325,161100,8898363750,31850,31850,31850,31850,0
20240325,161000,8898363750,31850,31850,31850,31850,0
20240325,160900,8898363750,31850,31850,31850,31850,0
20240325,160800,8898363750,31850,31850,31850,31850,0
20240325,160700,8898363750,31850,31850,31850,31850,0
20240325,160600,8898363750,31850,31850,31850,31850,0
20240325,160500,8898363750,31850,31850,31850,31850,0
20240325,160400,8898363750,31850,31850,31850,31850,0
20240325,160300,8898363750,31850,31850,31850,31850,0
20240325,160200,8898363750,31850,31850,31850,31850,0
20240325,160100,8898363750,31850,31850,31850,31850,0
20240325,160000,8898363750,31850,31850,31850,31850,0
20240325,155900,8898363750,31850,31850,31850,31850,0
20240325,155800,8898363750,31850,31850,31850,31850,0
20240325,155700,8898363750,31850,31850,31850,31850,0
20240325,155600,8898363750,31850,31850,31850,31850,0
20240325,155500,8898363750,31850,31850,31850,31850,0
20240325,155400,8898363750,31850,31850,31850,31850,0
20240325,155300,8898363750,31850,31850,31850,31850,0
20240325,155200,8898363750,31850,31850,31850,31850,0
20240325,155100,8898363750,31850,31850,31850,31850,0
20240325,155000,8898363750,31850,31850,31850,31850,0
20240325,154900,8898363750,31850,31850,31850,31850,0
20240325,154800,8898363750,31850,31850,31850,31850,0
20240325,154700,8898363750,31850,31850,31850,31850,5143
20240325,154600,8898363750,31850,31850,31850,31850,0
20240325,154500,8898363750,31850,31850,31850,31850,0
20240325,154400,8898363750,31850,31850,31850,31850,0
20240325,154300,8898363750,31850,31850,31850,31850,0
20240325,154200,8898363750,31850,31850,31850,31850,0
20240325,154100,8898363750,31850,31850,31850,31850,0
20240325,154000,8898363750,31850,31850,31850,31850,0
20240325,153900,8898363750,31850,31850,31850,31850,0
20240325,153800,8898363750,31850,31850,31850,31850,0
20240325,153700,8898363750,31850,31850,31850,31850,0
20240325,153600,8898363750,31850,31850,31850,31850,0
20240325,153500,8898363750,31850,31850,31850,31850,0
20240325,153400,8898363750,31850,31850,31850,31850,0
20240325,153300,8898363750,31850,31850,31850,31850,0
20240325,153200,8898363750,31850,31850,31850,31850,0
20240325,153100,8898363750,31850,31850,31850,31850,0
20240325,153000,8898363750,31850,31850,31850,31850,5143
20240325,152900,8734559200,31850,31850,31850,31850,0
20240325,152800,8734559200,31850,31850,31850,31850,0
20240325,152700,8734559200,31850,31850,31850,31850,0
20240325,152600,8734559200,31850,31850,31850,31850,0
20240325,152500,8734559200,31850,31850,31850,31850,0
20240325,152400,8734559200,31850,31850,31850,31850,0
20240325,152300,8734559200,31850,31850,31850,31850,0
20240325,152200,8734559200,31850,31850,31850,31850,0
20240325,152100,8734559200,31850,31850,31850,31850,0
20240325,152000,8734559200,31850,31850,31850,31850,0
20240325,151900,8734559200,31850,31800,31850,31800,563
20240325,151800,8716654100,31800,31800,31850,31800,176
20240325,151700,8711057000,31850,31800,31850,31800,134
20240325,151600,8706794500,31750,31800,31850,31750,473
20240325,151500,8691764750,31800,31800,31900,31800,719
20240325,151400,8668899900,31900,31800,31900,31800,1271
20240325,151300,8628464750,31800,31800,31850,31800,48
20240325,151200,8626936600,31850,31800,31850,31800,792
20240325,151100,8601745650,31800,31750,31800,31750,206
20240325,151000,8595196050,31750,31750,31800,31750,360
20240325,150900,8583765400,31750,31750,31800,31750,250
20240325,150800,8575825900,31750,31800,31850,31750,733
20240325,150700,8552513900,31850,31850,31850,31800,179
20240325,150600,8546820050,31800,31800,31850,31800,560
20240325,150500,8529009100,31850,31800,31850,31800,183
20240325,150400,8523189200,31900,31850,31900,31800,322
20240325,150300,8512940800,31850,31900,31900,31850,508
20240325,150200,8496756350,31850,31850,31900,31850,302
20240325,150100,8487137250,31900,31900,31900,31800,429
20240325,150000,8473477000,31900,31850,31900,31800,581
20240325,145900,8454975600,31800,31850,31850,31800,311
20240325,145800,8445078200,31850,31800,31850,31800,630
20240325,145700,8425018050,31800,31800,31850,31800,374
20240325,145600,8413110750,31800,31800,31850,31800,792
20240325,145500,8387899200,31800,31800,31850,31750,549
20240325,145400,8370439200,31750,31850,31900,31750,632
20240325,145300,8350322750,31850,31850,31900,31800,443
20240325,145200,8336210050,31850,31800,31900,31800,389
20240325,145100,8323818800,31800,31800,31850,31750,530
20240325,145000,8306968500,31800,31750,31850,31750,406
20240325,144900,8294048450,31800,31850,31850,31750,895
20240325,144800,8265583200,31800,31800,31850,31750,1251
20240325,144700,8225829500,31800,31800,31850,31750,1575
20240325,144600,8175729400,31800,31800,31850,31800,1164
20240325,144500,8138659100,31850,31800,31850,31800,423
20240325,144400,8125200150,31800,31850,31900,31800,698
20240325,144300,8102958450,31850,31850,31900,31800,2137
20240325,144200,8034891200,31850,31850,31900,31800,249
20240325,144100,8026959250,31850,31800,31900,31800,402
20240325,144000,8014161100,31850,31850,31900,31800,390
20240325,143900,8001735750,31800,31800,31850,31800,439
20240325,143800,7987757900,31800,31850,31850,31800,372
20240325,143700,7975912750,31800,31800,31850,31800,727
20240325,143600,7952768550,31800,31800,31900,31800,403
20240325,143500,7939937850,31850,31850,31850,31800,746
20240325,143400,7916204300,31850,31950,31950,31850,1928
20240325,143300,7854714400,31900,31900,31950,31900,602
20240325,143200,7835497800,31900,31950,32000,31900,560
20240325,143100,7817617150,31900,32000,32000,31900,1248
20240325,143000,7777739250,32000,32050,32050,31950,1728
20240325,142900,7722434650,32000,32050,32100,32000,704
20240325,142800,7699877600,32050,32100,32100,32000,906
20240325,142700,7670828650,32100,32000,32100,32000,604
20240325,142600,7651455850,32050,32000,32050,32000,1485
20240325,142500,7603866850,32000,32050,32050,32000,674
20240325,142400,7582271200,32050,32000,32050,31950,887
20240325,142300,7553881050,31950,32000,32050,31950,828
20240325,142200,7527384050,32000,32000,32000,31950,681
20240325,142100,7505607300,31950,31950,32000,31950,421
20240325,142000,7492141750,31950,32000,32000,31950,1376
20240325,141900,7448115200,31950,31950,32000,31950,528
20240325,141800,7431239200,31950,31950,32000,31950,994
20240325,141700,7399471500,31950,31900,32000,31900,442
20240325,141600,7385352250,31950,31900,31950,31900,1098
20240325,141500,7350273800,31950,31850,31950,31850,457
20240325,141400,7335688450,31900,31900,31950,31900,717
20240325,141300,7312811100,31950,31900,31950,31900,80
20240325,141200,7310257550,31900,31900,31950,31900,568
20240325,141100,7292133500,31900,31850,31900,31850,482
20240325,141000,7276758050,31900,31900,31900,31850,401
20240325,140900,7263972200,31850,31850,31900,31850,294
20240325,140800,7254605100,31850,31850,31900,31800,388
20240325,140700,7242241750,31850,31850,31900,31800,217
20240325,140600,7235329450,31850,31800,31900,31800,303
20240325,140500,7225676100,31850,31900,31900,31800,1516
20240325,140400,7177393000,31850,31900,31900,31850,785
20240325,140300,7152372500,31900,31900,31900,31850,273
20240325,140200,7143668850,31900,31900,31900,31850,364
20240325,140100,7132057350,31850,31800,31900,31800,269
20240325,140000,7123490800,31850,31800,31900,31800,454
20240325,135900,7109033050,31800,31850,31850,31800,262
20240325,135800,7100695550,31800,31800,31850,31750,501
20240325,135700,7084768850,31800,31800,31850,31800,279
20240325,135600,7075895150,31850,31750,31850,31750,497
20240325,135500,7060100500,31750,31800,31800,31700,948
20240325,135400,7030026850,31850,31850,31900,31800,665
20240325,135300,7008857300,31800,31800,31850,31800,270
20240325,135200,7000260300,31800,31850,31850,31800,785
20240325,135100,6975265100,31850,31800,31900,31800,585
20240325,135000,6956639100,31850,31850,31900,31800,986
20240325,134900,6925241350,31850,31850,31900,31750,688
20240325,134800,6903355600,31800,31850,31900,31800,463
20240325,134700,6888610050,31800,31800,31900,31800,451
20240325,134600,6874251250,31800,31800,31850,31800,392
20240325,134500,6861767200,31850,31850,31850,31800,387
20240325,134400,6849452800,31850,31800,31850,31800,330
20240325,134300,6838952100,31800,31800,31800,31750,312
20240325,134200,6829033850,31800,31750,31800,31700,865
20240325,134100,6801555650,31800,31800,31850,31800,327
20240325,134000,6791155800,31800,31800,31800,31750,743
20240325,133900,6767550750,31750,31800,31850,31750,463
20240325,133800,6752833900,31800,31800,31800,31750,299
20240325,133700,6743326950,31800,31800,31800,31750,352
20240325,133600,6732139600,31750,31800,31850,31750,667
20240325,133500,6710912100,31800,31750,31850,31750,362
20240325,133400,6699396400,31750,31800,31850,31750,323
20240325,133300,6689123600,31850,31750,31850,31750,320
20240325,133200,6678946550,31800,31800,31800,31750,625
20240325,133100,6659087150,31800,31750,31800,31750,276
20240325,133000,6650313400,31800,31900,31900,31800,435
20240325,132900,6636455350,31850,31900,31900,31850,228
20240325,132800,6629186950,31900,31850,31900,31800,675
20240325,132700,6607683250,31800,31800,31850,31800,708
20240325,132600,6585165850,31850,31850,31900,31850,1671
20240325,132500,6531930350,31900,31900,31900,31850,573
20240325,132400,6513652150,31850,31900,31900,31850,540
20240325,132300,6496434050,31900,31950,31950,31900,758
20240325,132200,6472248100,31950,31900,31950,31900,633
20240325,132100,6452030850,31850,31900,31950,31850,499
20240325,132000,6436116750,31950,31950,31950,31900,273
20240325,131900,6427395600,31950,31950,32000,31950,987
20240325,131800,6395859550,31950,31900,32000,31900,346
20240325,131700,6384793000,32000,32000,32000,31900,869
20240325,131600,6357021200,31950,31950,32000,31900,691
20240325,131500,6334948450,31950,32000,32000,31950,1016
20240325,131400,6302442250,32000,32000,32050,32000,475
20240325,131300,6287224800,32050,32000,32050,32000,480
20240325,131200,6271845750,32050,32000,32050,32000,539
20240325,131100,6254576600,32000,31950,32050,31950,1247
20240325,131000,6214666800,32000,31950,32000,31950,725
20240325,130900,6191479000,31950,31950,32000,31950,59
20240325,130800,6189593850,32000,32000,32000,31950,781
20240325,130700,6164627950,31950,31950,32000,31950,1179
20240325,130600,6126937350,31900,31900,31950,31900,444
20240325,130500,6112759550,31950,31850,31950,31850,258
20240325,130400,6104525050,31900,31950,31950,31900,442
20240325,130300,6090407700,31950,31900,31950,31900,389
20240325,130200,6077985250,31950,31950,31950,31900,353
20240325,130100,6066709700,31900,31900,31950,31900,262
20240325,130000,6058341550,31900,31900,31950,31900,439
20240325,125900,6044324550,31850,31900,31900,31850,439
20240325,125800,6030329050,31850,31900,31900,31850,335
20240325,125700,6019646200,31900,31850,31900,31850,534
20240325,125600,6002620100,31900,31850,31900,31850,390
20240325,125500,5990181200,31900,31900,31900,31850,314
20240325,125400,5980170850,31900,31900,31900,31850,638
20240325,125300,5959820700,31850,31900,31900,31850,355
20240325,125200,5948499550,31850,31900,31950,31850,362
20240325,125100,5936954800,31850,31900,31950,31850,972
20240325,125000,5905946050,31950,31950,31950,31900,453
20240325,124900,5891476450,31900,31900,31950,31900,331
20240325,124800,5880913200,31950,31900,31950,31850,685
20240325,124700,5859050850,31900,31850,31900,31850,330
20240325,124600,5848526800,31900,31850,31900,31850,440
20240325,124500,5834494850,31900,31900,31900,31850,332
20240325,124400,5823908950,31850,31850,31850,31850,270
20240325,124300,5815309450,31800,31750,31850,31750,269
20240325,124200,5806748600,31750,31900,31900,31750,1598
20240325,124100,5755907700,31850,31850,31900,31850,556
20240325,124000,5738177050,31850,31900,31900,31800,336
20240325,123900,5727468900,31900,31800,31900,31800,162
20240325,123800,5722304350,31850,31850,31900,31800,570
20240325,123700,5704148200,31800,31800,31850,31800,165
20240325,123600,5698896850,31800,31800,31900,31800,948
20240325,123500,5668724150,31800,31850,31850,31800,383
20240325,123400,5656535350,31800,31850,31850,31800,252
20240325,123300,5648510200,31850,31900,31900,31800,443
20240325,123200,5634410350,31900,31850,31900,31800,258
20240325,123100,5626193100,31850,31850,31900,31850,1021
20240325,123000,5593664450,31950,31900,31950,31850,311
20240325,122900,5583745800,31900,31950,31950,31900,618
20240325,122800,5564021500,31950,31850,31950,31850,1348
20240325,122700,5520984950,31850,31750,31850,31750,550
20240325,122600,5503491050,31750,31800,31850,31750,741
20240325,122500,5479923550,31800,31800,31900,31800,398
20240325,122400,5467245200,31850,31750,31850,31750,733
20240325,122300,5443929150,31750,31750,31750,31750,36
20240325,122200,5442786150,31800,31800,31850,31750,497
20240325,122100,5426994750,31800,31750,31800,31750,423
20240325,122000,5413553550,31800,31800,31850,31800,644
20240325,121900,5393064500,31800,31800,31850,31800,748
20240325,121800,5369245800,31850,31750,31900,31750,463
20240325,121700,5354514850,31750,31800,31850,31750,319
20240325,121600,5344365900,31900,31800,31900,31800,685
20240325,121500,5322558900,31800,31700,31800,31700,449
20240325,121400,5308300750,31700,31700,31750,31650,475
20240325,121300,5293237750,31700,31650,31700,31650,941
20240325,121200,5263419950,31650,31650,31700,31650,451
20240325,121100,5249133050,31700,31750,31750,31650,504
20240325,121000,5233151250,31800,31800,31800,31750,686
20240325,120900,5211342300,31750,31850,31850,31750,534
20240325,120800,5194368000,31850,31850,31900,31800,388
20240325,120700,5182012250,31900,31800,31900,31800,284
20240325,120600,5172969700,31800,31800,31900,31800,363
20240325,120500,5161410300,31850,31800,31850,31750,491
20240325,120400,5145796050,31800,31750,31850,31750,313
20240325,120300,5135842750,31750,31750,31850,31700,558
20240325,120200,5118117400,31750,31700,31800,31700,250
20240325,120100,5110169900,31700,31800,31850,31700,586
20240325,120000,5091558250,31800,31850,31850,31750,240
20240325,115900,5083921550,31850,31750,31850,31750,265
20240325,115800,5075494500,31750,31850,31850,31750,496
20240325,115700,5059722050,31800,31800,31850,31800,284
20240325,115600,5050684750,31800,31800,31850,31750,432
20240325,115500,5036945950,31850,31750,31850,31750,113
20240325,115400,5033348250,31800,31800,31850,31800,411
20240325,115300,5020270350,31850,31800,31850,31800,168
20240325,115200,5014923550,31850,31850,31900,31800,420
20240325,115100,5001547300,31800,31850,31900,31800,241
20240325,115000,4993871450,31850,31850,31950,31850,429
20240325,114900,4980197200,31850,31850,31900,31850,432
20240325,114800,4966433650,31900,31850,31900,31850,342
20240325,114700,4955537350,31800,31850,31850,31750,327
20240325,114600,4945131650,31850,31850,31900,31850,447
20240325,114500,4930878800,31850,31850,31900,31800,520
20240325,114400,4914318850,31850,31900,31950,31850,366
20240325,114300,4902643000,31900,31900,31900,31850,352
20240325,114200,4891421600,31850,31900,31900,31850,326
20240325,114100,4881025300,31850,31850,31900,31850,355
20240325,114000,4869713550,31850,31900,31900,31800,241
20240325,113900,4862033650,31900,31850,31900,31850,401
20240325,113800,4849255050,31850,31850,31900,31850,502
20240325,113700,4833256950,31850,31900,31900,31850,282
20240325,113600,4824265900,31850,31950,31950,31850,545
20240325,113500,4806878600,31950,31950,32000,31850,2107
20240325,113400,4739570100,32000,32000,32050,32000,3473
20240325,113300,4628369300,32000,32050,32050,32000,338
20240325,113200,4617542550,32050,32000,32050,32000,707
20240325,113100,4594895150,32000,32000,32050,31950,1400
20240325,113000,4550089350,32000,31950,32000,31900,1483
20240325,112900,4502706600,31900,31750,31900,31750,3321
20240325,112800,4396804000,31800,31800,31850,31800,734
20240325,112700,4373446900,31850,31800,31850,31800,151
20240325,112600,4368638900,31800,31850,31850,31800,467
20240325,112500,4353777400,31850,31850,31850,31800,342
20240325,112400,4342896450,31800,31850,31900,31750,946
20240325,112300,4312791450,31850,31850,31850,31800,322
20240325,112200,4302541650,31850,31850,31900,31800,790
20240325,112100,4277376750,31850,31800,31850,31800,461
20240325,112000,4262702300,31850,31850,31850,31800,458
20240325,111900,4248121950,31800,31850,31850,31800,281
20240325,111800,4239180100,31850,31850,31900,31850,623
20240325,111700,4219319900,31800,31900,31900,31800,451
20240325,111600,4204958000,31850,31850,31900,31800,1347
20240325,111500,4162056700,31800,31850,31850,31800,422
20240325,111400,4148629900,31800,31800,31850,31750,460
20240325,111300,4133997050,31750,31800,31800,31750,668
20240325,111200,4112757400,31800,31800,31800,31750,254
20240325,111100,4104680300,31800,31750,31800,31750,408
20240325,111000,4091716900,31800,31800,31850,31750,1020
20240325,110900,4059293150,31800,31800,31850,31800,1459
20240325,110800,4012885650,31800,31700,31800,31700,569
20240325,110700,3994793750,31700,31700,31800,31700,508
20240325,110600,3978679950,31750,31650,31800,31650,1315
20240325,110500,3936957950,31650,31650,31650,31650,164
20240325,110400,3931767350,31650,31750,31750,31500,9954
20240325,110300,3617699900,31750,31700,31750,31700,426
20240325,110200,3604186900,31650,31750,31750,31650,492
20240325,110100,3588577050,31750,31700,31750,31700,230
20240325,110000,3581281700,31800,31650,31800,31650,414
20240325,105900,3568159000,31650,31700,31700,31650,1361
20240325,105800,3525073750,31700,31650,31700,31650,491
20240325,105700,3509526100,31650,31700,31700,31650,397
20240325,105600,3496955900,31700,31800,31800,31700,1140
20240325,105500,3460722850,31750,31850,31850,31750,374
20240325,105400,3448844200,31800,31800,31850,31800,531
20240325,105300,3431956450,31750,31700,31750,31700,1239
20240325,105200,3392623250,31750,31650,31750,31600,1445
20240325,105100,3346849650,31650,31700,31700,31650,328
20240325,105000,3336460000,31700,31650,31700,31600,482
20240325,104900,3321206100,31650,31650,31650,31600,206
20240325,104800,3314691650,31600,31450,31650,31450,2137
20240325,104700,3247294000,31450,31500,31500,31450,166
20240325,104600,3242073200,31450,31500,31500,31450,626
20240325,104500,3222383000,31500,31450,31500,31400,1573
20240325,104400,3172921050,31450,31450,31450,31450,180
20240325,104300,3167260050,31450,31450,31500,31450,337
20240325,104200,3156661150,31450,31450,31500,31450,395
20240325,104100,3144226550,31450,31450,31450,31400,338
20240325,104000,3133600500,31450,31450,31450,31450,169
20240325,103900,3128285450,31500,31450,31500,31450,200
20240325,103800,3121991250,31450,31400,31450,31350,2543
20240325,103700,3042077250,31450,31400,31450,31400,186
20240325,103600,3036235550,31450,31400,31450,31400,458
20240325,103500,3021852550,31400,31400,31400,31400,183
20240325,103400,3016106350,31450,31400,31450,31400,63
20240325,103300,3014128100,31400,31400,31450,31400,275
20240325,103200,3005489000,31400,31450,31450,31400,170
20240325,103100,3000142550,31450,31450,31450,31400,305
20240325,103000,2990559350,31500,31400,31500,31400,398
20240325,102900,2978048650,31400,31450,31450,31400,811
20240325,102800,2952553150,31500,31500,31550,31500,488
20240325,102700,2937171650,31450,31450,31500,31450,304
20240325,102600,2927609150,31450,31500,31500,31450,194
20240325,102500,2921507800,31450,31450,31500,31450,316
20240325,102400,2911559050,31500,31450,31500,31400,401
20240325,102300,2898948700,31450,31450,31500,31450,1429
20240325,102200,2853993500,31450,31450,31450,31450,421
20240325,102100,2840753050,31450,31400,31450,31400,347
20240325,102000,2829847100,31400,31400,31450,31400,106
20240325,101900,2826518100,31400,31400,31450,31400,363
20240325,101800,2815118000,31400,31450,31500,31400,332
20240325,101700,2804679050,31450,31450,31500,31400,1301
20240325,101600,2763766100,31500,31400,31500,31400,948
20240325,101500,2733953300,31400,31450,31500,31400,1383
20240325,101400,2690486300,31450,31450,31500,31450,582
20240325,101300,2672172100,31450,31450,31500,31450,811
20240325,101200,2646663600,31450,31450,31500,31450,649
20240325,101100,2626243400,31450,31450,31500,31450,264
20240325,101000,2617940100,31450,31450,31450,31400,1187
20240325,100900,2580622650,31450,31450,31500,31400,935
20240325,100800,2551223500,31450,31450,31500,31450,714
20240325,100700,2528767600,31500,31450,31500,31450,392
20240325,100600,2516439150,31450,31550,31550,31450,1035
20240325,100500,2483842450,31500,31500,31550,31500,3730
20240325,100400,2366342350,31500,31550,31550,31500,748
20240325,100300,2342755900,31550,31600,31650,31550,217
20240325,100200,2335900800,31650,31650,31650,31600,236
20240325,100100,2328442600,31600,31500,31650,31500,563
20240325,100000,2310679100,31550,31500,31550,31500,266
20240325,095900,2302293000,31500,31550,31550,31500,93
20240325,095800,2299362600,31550,31600,31600,31500,6770
20240325,095700,2085801250,31550,31600,31600,31550,130
20240325,095600,2081697250,31600,31550,31600,31550,632
20240325,095500,2061744300,31600,31600,31600,31600,2064
20240325,095400,1996521900,31650,31600,31650,31600,94
20240325,095300,1993551450,31600,31650,31700,31600,672
20240325,095200,1972285650,31650,31600,31700,31600,1353
20240325,095100,1929474850,31600,31600,31650,31600,442
20240325,095000,1915503200,31600,31600,31700,31600,844
20240325,094900,1888793400,31600,31700,31700,31600,1618
20240325,094800,1837585950,31650,31700,31700,31650,1245
20240325,094700,1798122300,31700,31650,31700,31650,692
20240325,094600,1776203400,31650,31650,31700,31650,383
20240325,094500,1764074000,31650,31650,31650,31600,730
20240325,094400,1740971750,31650,31700,31700,31650,1167
20240325,094300,1704034300,31650,31650,31750,31650,1211
20240325,094200,1665663650,31650,31750,31750,31650,381
20240325,094100,1653586650,31750,31800,31800,31750,867
20240325,094000,1626033450,31750,31800,31850,31750,905
20240325,093900,1597252600,31800,31750,31800,31700,1342
20240325,093800,1554654750,31750,31750,31800,31700,586
20240325,093700,1536054000,31750,31700,31750,31700,568
20240325,093600,1518022650,31700,31700,31750,31700,1931
20240325,093500,1456776750,31700,31750,31800,31700,1428
20240325,093400,1411425200,31750,31800,31800,31750,301
20240325,093300,1401866700,31800,31800,31800,31750,212
20240325,093200,1395130850,31800,31750,31800,31750,526
20240325,093100,1378405800,31750,31750,31750,31750,604
20240325,093000,1359228800,31750,31750,31800,31750,1548
20240325,092900,1310067800,31750,31700,31750,31700,632
20240325,092800,1290013700,31700,31700,31700,31650,622
20240325,092700,1270305100,31700,31700,31700,31650,378
20240325,092600,1258327350,31700,31700,31700,31650,1481
20240325,092500,1211382100,31650,31700,31750,31650,1398
20240325,092400,1167067000,31700,31700,31750,31700,802
20240325,092300,1141638750,31700,31850,31850,31700,3519
20240325,092200,1029771350,31900,32000,32000,31900,715
20240325,092100,1006950300,32000,31950,32050,31950,744
20240325,092000,983140650,31900,32000,32000,31850,617
20240325,091900,963474000,32000,32050,32050,31850,2142
20240325,091800,895038800,32050,31950,32050,31950,265
20240325,091700,886565800,31950,31950,31950,31900,201
20240325,091600,880148950,31950,31950,31950,31900,731
20240325,091500,856800950,31900,31900,32050,31900,2181
20240325,091400,787133150,31900,31950,31950,31800,1494
20240325,091300,739512050,31950,32000,32000,31800,2767
20240325,091200,651173150,32000,32100,32100,31950,1096
20240325,091100,616082500,32100,32000,32100,32000,482
20240325,091000,600645950,32000,32000,32050,32000,295
20240325,090900,591202800,32000,31950,32000,31900,519
20240325,090800,574608550,31950,31900,31950,31900,375
20240325,090700,562630150,31900,31900,32000,31850,2252
20240325,090600,490793350,31900,31950,31950,31850,2351
20240325,090500,415817450,31950,31950,32000,31900,1922
20240325,090400,354381450,32000,32000,32000,31950,450
20240325,090300,339994750,31950,31900,32000,31900,908
20240325,090200,310957150,31900,31900,31950,31800,705
20240325,090100,288463950,31900,31950,31950,31800,1691
20240325,090000,234475700,31950,31800,31950,31700,7357