stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,194300,20843950100,25700,25700,25700,25700,34705
20240325,194200,20843950100,25700,25700,25700,25700,0
20240325,194100,20843950100,25700,25700,25700,25700,0
20240325,194000,20843950100,25700,25700,25700,25700,0
20240325,193900,20843950100,25700,25700,25700,25700,0
20240325,193800,20843950100,25700,25700,25700,25700,0
20240325,193700,20843950100,25700,25700,25700,25700,0
20240325,193600,20843950100,25700,25700,25700,25700,0
20240325,193500,20843950100,25700,25700,25700,25700,0
20240325,193400,20843950100,25700,25700,25700,25700,0
20240325,193300,20843950100,25700,25700,25700,25700,0
20240325,193200,20843950100,25700,25700,25700,25700,0
20240325,193100,20843950100,25700,25700,25700,25700,0
20240325,193000,20843950100,25700,25700,25700,25700,0
20240325,192900,20843950100,25700,25700,25700,25700,0
20240325,192800,20843950100,25700,25700,25700,25700,0
20240325,192700,20843950100,25700,25700,25700,25700,0
20240325,192600,20843950100,25700,25700,25700,25700,0
20240325,192500,20843950100,25700,25700,25700,25700,0
20240325,192400,20843950100,25700,25700,25700,25700,0
20240325,192300,20843950100,25700,25700,25700,25700,0
20240325,192200,20843950100,25700,25700,25700,25700,0
20240325,192100,20843950100,25700,25700,25700,25700,0
20240325,192000,20843950100,25700,25700,25700,25700,0
20240325,191900,20843950100,25700,25700,25700,25700,0
20240325,191800,20843950100,25700,25700,25700,25700,0
20240325,191700,20843950100,25700,25700,25700,25700,0
20240325,191600,20843950100,25700,25700,25700,25700,0
20240325,191500,20843950100,25700,25700,25700,25700,0
20240325,191400,20843950100,25700,25700,25700,25700,0
20240325,191300,20843950100,25700,25700,25700,25700,34705
20240325,191200,20843950100,25700,25700,25700,25700,0
20240325,191100,20843950100,25700,25700,25700,25700,0
20240325,191000,20843950100,25700,25700,25700,25700,0
20240325,190900,20843950100,25700,25700,25700,25700,0
20240325,190800,20843950100,25700,25700,25700,25700,0
20240325,190700,20843950100,25700,25700,25700,25700,0
20240325,190600,20843950100,25700,25700,25700,25700,0
20240325,190500,20843950100,25700,25700,25700,25700,0
20240325,190400,20843950100,25700,25700,25700,25700,0
20240325,190300,20843950100,25700,25700,25700,25700,0
20240325,190200,20843950100,25700,25700,25700,25700,0
20240325,190100,20843950100,25700,25700,25700,25700,0
20240325,190000,20843950100,25700,25700,25700,25700,0
20240325,185900,20843950100,25700,25700,25700,25700,0
20240325,185800,20843950100,25700,25700,25700,25700,0
20240325,185700,20843950100,25700,25700,25700,25700,0
20240325,185600,20843950100,25700,25700,25700,25700,0
20240325,185500,20843950100,25700,25700,25700,25700,0
20240325,185400,20843950100,25700,25700,25700,25700,0
20240325,185300,20843950100,25700,25700,25700,25700,0
20240325,185200,20843950100,25700,25700,25700,25700,0
20240325,185100,20843950100,25700,25700,25700,25700,0
20240325,185000,20843950100,25700,25700,25700,25700,0
20240325,184900,20843950100,25700,25700,25700,25700,0
20240325,184800,20843950100,25700,25700,25700,25700,0
20240325,184700,20843950100,25700,25700,25700,25700,0
20240325,184600,20843950100,25700,25700,25700,25700,0
20240325,184500,20843950100,25700,25700,25700,25700,0
20240325,184400,20843950100,25700,25700,25700,25700,0
20240325,184300,20843950100,25700,25700,25700,25700,34705
20240325,184200,20843950100,25700,25700,25700,25700,0
20240325,184100,20843950100,25700,25700,25700,25700,0
20240325,184000,20843950100,25700,25700,25700,25700,0
20240325,183900,20843950100,25700,25700,25700,25700,0
20240325,183800,20843950100,25700,25700,25700,25700,0
20240325,183700,20843950100,25700,25700,25700,25700,0
20240325,183600,20843950100,25700,25700,25700,25700,0
20240325,183500,20843950100,25700,25700,25700,25700,0
20240325,183400,20843950100,25700,25700,25700,25700,0
20240325,183300,20843950100,25700,25700,25700,25700,0
20240325,183200,20843950100,25700,25700,25700,25700,0
20240325,183100,20843950100,25700,25700,25700,25700,0
20240325,183000,20843950100,25700,25700,25700,25700,0
20240325,182900,20843950100,25700,25700,25700,25700,0
20240325,182800,20843950100,25700,25700,25700,25700,0
20240325,182700,20843950100,25700,25700,25700,25700,0
20240325,182600,20843950100,25700,25700,25700,25700,0
20240325,182500,20843950100,25700,25700,25700,25700,0
20240325,182400,20843950100,25700,25700,25700,25700,0
20240325,182300,20843950100,25700,25700,25700,25700,0
20240325,182200,20843950100,25700,25700,25700,25700,0
20240325,182100,20843950100,25700,25700,25700,25700,0
20240325,182000,20843950100,25700,25700,25700,25700,0
20240325,181900,20843950100,25700,25700,25700,25700,0
20240325,181800,20843950100,25700,25700,25700,25700,0
20240325,181700,20843950100,25700,25700,25700,25700,0
20240325,181600,20843950100,25700,25700,25700,25700,0
20240325,181500,20843950100,25700,25700,25700,25700,0
20240325,181400,20843950100,25700,25700,25700,25700,0
20240325,181300,20843950100,25700,25700,25700,25700,34705
20240325,181200,20843950100,25700,25700,25700,25700,0
20240325,181100,20843950100,25700,25700,25700,25700,0
20240325,181000,20843950100,25700,25700,25700,25700,0
20240325,180900,20843950100,25700,25700,25700,25700,0
20240325,180800,20843950100,25700,25700,25700,25700,0
20240325,180700,20843950100,25700,25700,25700,25700,0
20240325,180600,20843950100,25700,25700,25700,25700,0
20240325,180500,20843950100,25700,25700,25700,25700,0
20240325,180400,20843950100,25700,25700,25700,25700,0
20240325,180300,20843950100,25700,25700,25700,25700,0
20240325,180200,20843950100,25700,25700,25700,25700,0
20240325,180100,20843950100,25700,25700,25700,25700,0
20240325,180000,20843950100,25700,25700,25700,25700,0
20240325,175900,20843950100,25700,25700,25700,25700,0
20240325,175800,20843950100,25700,25700,25700,25700,0
20240325,175700,20843950100,25700,25700,25700,25700,0
20240325,175600,20843950100,25700,25700,25700,25700,0
20240325,175500,20843950100,25700,25700,25700,25700,0
20240325,175400,20843950100,25700,25700,25700,25700,0
20240325,175300,20843950100,25700,25700,25700,25700,0
20240325,175200,20843950100,25700,25700,25700,25700,0
20240325,175100,20843950100,25700,25700,25700,25700,0
20240325,175000,20843950100,25700,25700,25700,25700,0
20240325,174900,20843950100,25700,25700,25700,25700,0
20240325,174800,20843950100,25700,25700,25700,25700,0
20240325,174700,20843950100,25700,25700,25700,25700,0
20240325,174600,20843950100,25700,25700,25700,25700,0
20240325,174500,20843950100,25700,25700,25700,25700,0
20240325,174400,20843950100,25700,25700,25700,25700,0
20240325,174300,20843950100,25700,25700,25700,25700,34705
20240325,174200,20843950100,25700,25700,25700,25700,0
20240325,174100,20843950100,25700,25700,25700,25700,0
20240325,174000,20843950100,25700,25700,25700,25700,0
20240325,173900,20843950100,25700,25700,25700,25700,0
20240325,173800,20843950100,25700,25700,25700,25700,0
20240325,173700,20843950100,25700,25700,25700,25700,0
20240325,173600,20843950100,25700,25700,25700,25700,0
20240325,173500,20843950100,25700,25700,25700,25700,0
20240325,173400,20843950100,25700,25700,25700,25700,0
20240325,173300,20843950100,25700,25700,25700,25700,0
20240325,173200,20843950100,25700,25700,25700,25700,0
20240325,173100,20843950100,25700,25700,25700,25700,0
20240325,173000,20843950100,25700,25700,25700,25700,0
20240325,172900,20843950100,25700,25700,25700,25700,0
20240325,172800,20843950100,25700,25700,25700,25700,0
20240325,172700,20843950100,25700,25700,25700,25700,0
20240325,172600,20843950100,25700,25700,25700,25700,0
20240325,172500,20843950100,25700,25700,25700,25700,0
20240325,172400,20843950100,25700,25700,25700,25700,0
20240325,172300,20843950100,25700,25700,25700,25700,0
20240325,172200,20843950100,25700,25700,25700,25700,0
20240325,172100,20843950100,25700,25700,25700,25700,0
20240325,172000,20843950100,25700,25700,25700,25700,0
20240325,171900,20843950100,25700,25700,25700,25700,0
20240325,171800,20843950100,25700,25700,25700,25700,0
20240325,171700,20843950100,25700,25700,25700,25700,0
20240325,171600,20843950100,25700,25700,25700,25700,0
20240325,171500,20843950100,25700,25700,25700,25700,0
20240325,171400,20843950100,25700,25700,25700,25700,0
20240325,171300,20843950100,25700,25700,25700,25700,34705
20240325,171200,20843950100,25700,25700,25700,25700,0
20240325,171100,20843950100,25700,25700,25700,25700,0
20240325,171000,20843950100,25700,25700,25700,25700,0
20240325,170900,20843950100,25700,25700,25700,25700,0
20240325,170800,20843950100,25700,25700,25700,25700,0
20240325,170700,20843950100,25700,25700,25700,25700,0
20240325,170600,20843950100,25700,25700,25700,25700,0
20240325,170500,20843950100,25700,25700,25700,25700,0
20240325,170400,20843950100,25700,25700,25700,25700,0
20240325,170300,20843950100,25700,25700,25700,25700,0
20240325,170200,20843950100,25700,25700,25700,25700,0
20240325,170100,20843950100,25700,25700,25700,25700,0
20240325,170000,20843950100,25700,25700,25700,25700,0
20240325,165900,20843950100,25700,25700,25700,25700,0
20240325,165800,20843950100,25700,25700,25700,25700,0
20240325,165700,20843950100,25700,25700,25700,25700,0
20240325,165600,20843950100,25700,25700,25700,25700,0
20240325,165500,20843950100,25700,25700,25700,25700,0
20240325,165400,20843950100,25700,25700,25700,25700,0
20240325,165300,20843950100,25700,25700,25700,25700,0
20240325,165200,20843950100,25700,25700,25700,25700,0
20240325,165100,20843950100,25700,25700,25700,25700,0
20240325,165000,20843950100,25700,25700,25700,25700,0
20240325,164900,20843950100,25700,25700,25700,25700,0
20240325,164800,20843950100,25700,25700,25700,25700,0
20240325,164700,20843950100,25700,25700,25700,25700,0
20240325,164600,20843950100,25700,25700,25700,25700,0
20240325,164500,20843950100,25700,25700,25700,25700,0
20240325,164400,20843950100,25700,25700,25700,25700,0
20240325,164300,20843950100,25700,25700,25700,25700,34705
20240325,164200,20843950100,25700,25700,25700,25700,0
20240325,164100,20843950100,25700,25700,25700,25700,0
20240325,164000,20843950100,25700,25700,25700,25700,0
20240325,163900,20843950100,25700,25700,25700,25700,0
20240325,163800,20843950100,25700,25700,25700,25700,0
20240325,163700,20843950100,25700,25700,25700,25700,0
20240325,163600,20843950100,25700,25700,25700,25700,0
20240325,163500,20843950100,25700,25700,25700,25700,0
20240325,163400,20843950100,25700,25700,25700,25700,0
20240325,163300,20843950100,25700,25700,25700,25700,0
20240325,163200,20843950100,25700,25700,25700,25700,0
20240325,163100,20843950100,25700,25700,25700,25700,0
20240325,163000,20843950100,25700,25700,25700,25700,0
20240325,162900,20843950100,25700,25700,25700,25700,0
20240325,162800,20843950100,25700,25700,25700,25700,0
20240325,162700,20843950100,25700,25700,25700,25700,0
20240325,162600,20843950100,25700,25700,25700,25700,0
20240325,162500,20843950100,25700,25700,25700,25700,0
20240325,162400,20843950100,25700,25700,25700,25700,0
20240325,162300,20843950100,25700,25700,25700,25700,0
20240325,162200,20843950100,25700,25700,25700,25700,0
20240325,162100,20843950100,25700,25700,25700,25700,0
20240325,162000,20843950100,25700,25700,25700,25700,0
20240325,161900,20843950100,25700,25700,25700,25700,0
20240325,161800,20843950100,25700,25700,25700,25700,0
20240325,161700,20843950100,25700,25700,25700,25700,0
20240325,161600,20843950100,25700,25700,25700,25700,0
20240325,161500,20843950100,25700,25700,25700,25700,0
20240325,161400,20843950100,25700,25700,25700,25700,0
20240325,161300,20843950100,25700,25700,25700,25700,34705
20240325,161200,20843950100,25700,25700,25700,25700,0
20240325,161100,20843950100,25700,25700,25700,25700,0
20240325,161000,20843950100,25700,25700,25700,25700,0
20240325,160900,20843950100,25700,25700,25700,25700,0
20240325,160800,20843950100,25700,25700,25700,25700,0
20240325,160700,20843950100,25700,25700,25700,25700,0
20240325,160600,20843950100,25700,25700,25700,25700,0
20240325,160500,20843950100,25700,25700,25700,25700,0
20240325,160400,20843950100,25700,25700,25700,25700,0
20240325,160300,20843950100,25700,25700,25700,25700,0
20240325,160200,20843950100,25700,25700,25700,25700,0
20240325,160100,20843950100,25700,25700,25700,25700,0
20240325,160000,20843950100,25700,25700,25700,25700,0
20240325,155900,20843950100,25700,25700,25700,25700,0
20240325,155800,20843950100,25700,25700,25700,25700,0
20240325,155700,20843950100,25700,25700,25700,25700,0
20240325,155600,20843950100,25700,25700,25700,25700,0
20240325,155500,20843950100,25700,25700,25700,25700,0
20240325,155400,20843950100,25700,25700,25700,25700,0
20240325,155300,20843950100,25700,25700,25700,25700,0
20240325,155200,20843950100,25700,25700,25700,25700,0
20240325,155100,20843950100,25700,25700,25700,25700,0
20240325,155000,20843950100,25700,25700,25700,25700,0
20240325,154900,20843950100,25700,25700,25700,25700,0
20240325,154800,20843950100,25700,25700,25700,25700,0
20240325,154700,20843950100,25700,25700,25700,25700,0
20240325,154600,20843950100,25700,25700,25700,25700,0
20240325,154500,20843950100,25700,25700,25700,25700,0
20240325,154400,20843950100,25700,25700,25700,25700,0
20240325,154300,20843950100,25700,25700,25700,25700,34705
20240325,154200,20843950100,25700,25700,25700,25700,0
20240325,154100,20843950100,25700,25700,25700,25700,0
20240325,154000,20843950100,25700,25700,25700,25700,0
20240325,153900,20843950100,25700,25700,25700,25700,0
20240325,153800,20843950100,25700,25700,25700,25700,0
20240325,153700,20843950100,25700,25700,25700,25700,0
20240325,153600,20843950100,25700,25700,25700,25700,0
20240325,153500,20843950100,25700,25700,25700,25700,0
20240325,153400,20843950100,25700,25700,25700,25700,0
20240325,153300,20843950100,25700,25700,25700,25700,0
20240325,153200,20843950100,25700,25700,25700,25700,0
20240325,153100,20843950100,25700,25700,25700,25700,0
20240325,153000,20843950100,25700,25700,25700,25700,34705
20240325,152900,19952031600,25750,25750,25750,25750,0
20240325,152800,19952031600,25750,25750,25750,25750,0
20240325,152700,19952031600,25750,25750,25750,25750,0
20240325,152600,19952031600,25750,25750,25750,25750,0
20240325,152500,19952031600,25750,25750,25750,25750,0
20240325,152400,19952031600,25750,25750,25750,25750,0
20240325,152300,19952031600,25750,25750,25750,25750,0
20240325,152200,19952031600,25750,25750,25750,25750,0
20240325,152100,19952031600,25750,25750,25750,25750,0
20240325,152000,19952031600,25750,25750,25750,25750,0
20240325,151900,19952031600,25750,25750,25800,25700,2181
20240325,151800,19895880850,25750,25750,25800,25750,3599
20240325,151700,19803196850,25750,25750,25800,25750,2031
20240325,151600,19750871000,25750,25750,25800,25750,1463
20240325,151500,19713179600,25750,25750,25800,25750,1412
20240325,151400,19676818300,25750,25800,25800,25750,417
20240325,151300,19666072000,25800,25800,25800,25750,774
20240325,151200,19646102850,25750,25750,25800,25750,873
20240325,151100,19623598900,25750,25750,25800,25750,288
20240325,151000,19616180200,25750,25750,25800,25750,986
20240325,150900,19590774250,25800,25750,25800,25700,4018
20240325,150800,19487313000,25750,25800,25850,25750,17576
20240325,150700,19034462450,25800,25850,25850,25800,725
20240325,150600,19015753750,25850,25800,25850,25800,1365
20240325,150500,18980520400,25850,25800,25850,25800,7044
20240325,150400,18798777900,25800,25800,25850,25800,545
20240325,150300,18784709800,25800,25800,25850,25800,965
20240325,150200,18759802550,25800,25800,25850,25800,1101
20240325,150100,18731367400,25800,25850,25850,25800,790
20240325,150000,18710982900,25850,25800,25850,25800,598
20240325,145900,18695546750,25800,25800,25850,25800,5139
20240325,145800,18562947650,25800,25800,25850,25800,2626
20240325,145700,18495185350,25800,25850,25850,25800,1372
20240325,145600,18459787300,25800,25800,25850,25800,1731
20240325,145500,18415116350,25800,25800,25850,25800,2980
20240325,145400,18338226450,25850,25850,25850,25800,2001
20240325,145300,18286544400,25850,25900,25900,25800,13105
20240325,145200,17947875200,25850,25900,25900,25850,1239
20240325,145100,17915807100,25850,25850,25900,25850,199
20240325,145000,17910656500,25850,25900,25900,25850,549
20240325,144900,17896463000,25850,25900,25900,25850,828
20240325,144800,17875053300,25850,25850,25900,25850,275
20240325,144700,17867940950,25850,25900,25900,25850,3246
20240325,144600,17783878750,25850,25900,25900,25850,1170
20240325,144500,17753576900,25900,25850,25900,25850,995
20240325,144400,17727817650,25900,25900,25900,25850,554
20240325,144300,17713480150,25850,25900,25900,25850,3363
20240325,144200,17626429800,25900,25900,25900,25850,383
20240325,144100,17616522050,25900,25850,25900,25850,501
20240325,144000,17603567200,25850,25850,25900,25850,176
20240325,143900,17599014500,25900,25850,25900,25850,170
20240325,143800,17594617550,25850,25850,25900,25850,448
20240325,143700,17583027150,25900,25850,25900,25850,396
20240325,143600,17572787150,25850,25900,25900,25850,312
20240325,143500,17564712000,25850,25900,25950,25850,2471
20240325,143400,17500711300,25950,25900,25950,25900,319
20240325,143300,17492443250,25950,25900,25950,25900,485
20240325,143200,17479879850,25900,25950,25950,25900,834
20240325,143100,17458257900,25900,25900,25950,25850,1824
20240325,143000,17411002300,25900,25900,25950,25900,1117
20240325,142900,17382070100,25900,25950,25950,25900,784
20240325,142800,17361752550,25950,25950,25950,25900,208
20240325,142700,17356358700,25950,25850,25950,25850,1773
20240325,142600,17310433750,25900,25850,25900,25850,1364
20240325,142500,17275114700,25850,25900,25950,25850,1672
20240325,142400,17231808050,25900,25900,25950,25900,1007
20240325,142300,17205719400,25900,25950,25950,25900,356
20240325,142200,17196494400,25900,25900,25950,25850,1176
20240325,142100,17166040200,25850,25850,25900,25850,2193
20240325,142000,17109252050,25900,25900,25900,25800,1232
20240325,141900,17077346850,25850,25850,25900,25800,14531
20240325,141800,16701102200,25850,25850,25900,25800,11633
20240325,141700,16400827500,25900,25850,25900,25800,894
20240325,141600,16377682750,25850,25850,25850,25800,5943
20240325,141500,16224056850,25850,25850,25850,25800,455
20240325,141400,16212311550,25850,25800,25850,25800,75
20240325,141300,16210376450,25800,25850,25850,25800,2233
20240325,141200,16152744700,25800,25800,25850,25800,2015
20240325,141100,16100755850,25850,25800,25850,25800,475
20240325,141000,16088490050,25800,25850,25850,25800,614
20240325,140900,16072639350,25800,25850,25850,25800,338
20240325,140800,16063909850,25800,25850,25850,25800,1223
20240325,140700,16032353100,25850,25800,25850,25800,1331
20240325,140600,15997952200,25850,25800,25850,25800,478
20240325,140500,15985605150,25800,25800,25850,25800,590
20240325,140400,15970373800,25800,25800,25850,25800,812
20240325,140300,15949404400,25800,25850,25850,25800,387
20240325,140200,15939410650,25850,25800,25850,25800,282
20240325,140100,15932121250,25800,25850,25850,25800,383
20240325,140000,15922236800,25800,25800,25850,25800,537
20240325,135900,15908360700,25800,25800,25850,25800,341
20240325,135800,15899554500,25800,25800,25850,25800,372
20240325,135700,15889952500,25800,25800,25850,25800,424
20240325,135600,15878993100,25800,25850,25850,25800,335
20240325,135500,15870341750,25800,25800,25850,25800,486
20240325,135400,15857791300,25850,25850,25850,25800,487
20240325,135300,15845213400,25800,25800,25850,25800,204
20240325,135200,15839947400,25800,25800,25850,25800,672
20240325,135100,15822595800,25850,25800,25850,25800,252
20240325,135000,15816089800,25850,25800,25850,25800,470
20240325,134900,15803949750,25800,25850,25850,25800,470
20240325,134800,15791814500,25800,25800,25850,25800,239
20240325,134700,15785640850,25850,25850,25850,25800,584
20240325,134600,15770570800,25800,25800,25800,25800,94
20240325,134500,15768145600,25850,25800,25850,25800,1392
20240325,134400,15732204550,25800,25800,25850,25800,311
20240325,134300,15724178750,25800,25850,25850,25800,122
20240325,134200,15721028250,25800,25800,25850,25800,1219
20240325,134100,15689573650,25850,25800,25850,25800,798
20240325,134000,15668977750,25800,25850,25850,25800,336
20240325,133900,15660307100,25800,25800,25850,25800,895
20240325,133800,15637216000,25800,25800,25850,25800,549
20240325,133700,15623040950,25800,25800,25850,25800,447
20240325,133600,15611506250,25800,25800,25850,25800,237
20240325,133500,15605383500,25800,25800,25850,25800,578
20240325,133400,15590459250,25850,25800,25850,25800,488
20240325,133300,15577846950,25800,25850,25850,25750,2403
20240325,133200,15515847650,25800,25850,25850,25800,491
20240325,133100,15503178650,25850,25800,25850,25800,817
20240325,133000,15482092400,25800,25800,25850,25800,810
20240325,132900,15461191200,25800,25800,25850,25800,1824
20240325,132800,15414127400,25800,25800,25850,25800,262
20240325,132700,15407365250,25850,25800,25850,25800,153
20240325,132600,15403411450,25800,25850,25850,25800,138
20240325,132500,15399849150,25800,25850,25850,25800,1232
20240325,132400,15368062350,25800,25800,25850,25800,483
20240325,132300,15355584500,25800,25800,25850,25800,512
20240325,132200,15342373050,25800,25850,25850,25800,115
20240325,132100,15339403650,25800,25800,25850,25800,244
20240325,132000,15333106100,25800,25800,25850,25800,436
20240325,131900,15321847300,25800,25850,25850,25800,109
20240325,131800,15319033250,25850,25850,25850,25800,225
20240325,131700,15313225250,25850,25850,25900,25850,1361
20240325,131600,15278032500,25850,25850,25900,25850,177
20240325,131500,15273455200,25850,25850,25900,25800,7315
20240325,131400,15084574650,25900,25850,25900,25850,1826
20240325,131300,15037299300,25850,25900,25900,25850,199
20240325,131200,15032149250,25850,25900,25900,25850,518
20240325,131100,15018757050,25850,25850,25900,25850,107
20240325,131000,15015990300,25900,25850,25900,25800,2646
20240325,130900,14947503250,25900,25850,25900,25800,388
20240325,130800,14937477200,25900,25900,25900,25850,253
20240325,130700,14930932300,25900,25850,25900,25800,71
20240325,130600,14929096200,25800,25850,25850,25800,901
20240325,130500,14905812850,25850,25900,25900,25850,939
20240325,130400,14881537750,25850,25900,25900,25850,631
20240325,130300,14865206050,25850,25900,25900,25850,447
20240325,130200,14853634750,25900,25850,25900,25850,349
20240325,130100,14844609300,25850,25800,25850,25800,1891
20240325,130000,14795755350,25800,25850,25850,25800,288
20240325,125900,14788321800,25800,25850,25850,25800,559
20240325,125800,14773886800,25800,25850,25850,25800,132
20240325,125700,14770479300,25850,25850,25850,25800,356
20240325,125600,14761281000,25850,25850,25850,25800,402
20240325,125500,14750894950,25850,25800,25850,25800,186
20240325,125400,14746091150,25800,25800,25900,25800,10848
20240325,125300,14465750950,25800,25850,25850,25750,1046
20240325,125200,14438772000,25800,25800,25850,25800,3588
20240325,125100,14346194750,25800,25850,25850,25800,289
20240325,125000,14338736650,25800,25850,25850,25800,289
20240325,124900,14331277500,25800,25800,25850,25800,180
20240325,124800,14326630300,25800,25850,25850,25800,408
20240325,124700,14316087850,25850,25800,25850,25800,251
20240325,124600,14309606350,25800,25800,25850,25800,507
20240325,124500,14296520800,25800,25800,25800,25750,3103
20240325,124400,14216473900,25800,25850,25850,25750,324
20240325,124300,14208114750,25850,25750,25850,25700,4131
20240325,124200,14101466750,25750,25750,25800,25750,673
20240325,124100,14084135050,25800,25750,25800,25700,918
20240325,124000,14060484300,25750,25750,25800,25700,1736
20240325,123900,14015782300,25750,25750,25800,25750,2654
20240325,123800,13947436500,25750,25750,25800,25750,995
20240325,123700,13921805500,25750,25800,25800,25750,141
20240325,123600,13918169200,25750,25800,25800,25750,1101
20240325,123500,13889817050,25800,25800,25800,25750,2027
20240325,123400,13837520500,25850,25800,25850,25800,840
20240325,123300,13815839650,25800,25800,25850,25800,343
20240325,123200,13806988350,25850,25800,25850,25800,293
20240325,123100,13799417650,25800,25850,25850,25800,1430
20240325,123000,13762486050,25850,25850,25850,25800,577
20240325,122900,13747580950,25850,25800,25850,25750,1090
20240325,122800,13719463600,25750,25800,25800,25750,585
20240325,122700,13704374150,25800,25750,25800,25750,999
20240325,122600,13678605900,25750,25750,25800,25750,210
20240325,122500,13673196150,25800,25750,25800,25750,588
20240325,122400,13658049750,25750,25750,25800,25750,378
20240325,122300,13648305800,25750,25750,25750,25700,5183
20240325,122200,13515092950,25750,25750,25800,25700,9481
20240325,122100,13271154950,25750,25750,25800,25750,206
20240325,122000,13265843950,25750,25750,25800,25750,258
20240325,121900,13259190200,25750,25800,25800,25750,239
20240325,121800,13253031550,25750,25800,25800,25750,159
20240325,121700,13248930000,25800,25800,25800,25750,514
20240325,121600,13235682850,25800,25750,25800,25750,505
20240325,121500,13222668250,25750,25800,25800,25750,419
20240325,121400,13211873450,25800,25750,25800,25750,361
20240325,121300,13202564800,25750,25750,25800,25750,197
20240325,121200,13197485700,25750,25800,25800,25750,2022
20240325,121100,13145412900,25850,25800,25850,25750,2886
20240325,121000,13070944650,25800,25800,25850,25800,658
20240325,120900,13053954150,25800,25850,25850,25800,104
20240325,120800,13051268500,25800,25800,25800,25800,266
20240325,120700,13044405700,25850,25800,25850,25800,812
20240325,120600,13023421350,25800,25800,25850,25800,289
20240325,120500,13015958200,25800,25800,25850,25800,923
20240325,120400,12992140500,25800,25800,25850,25800,620
20240325,120300,12976142500,25800,25850,25850,25800,1450
20240325,120200,12938722850,25850,25850,25850,25800,117
20240325,120100,12935699550,25800,25850,25850,25800,361
20240325,120000,12926383150,25850,25850,25850,25800,3131
20240325,115900,12845600950,25800,25850,25850,25800,550
20240325,115800,12831399600,25850,25800,25850,25800,505
20240325,115700,12818361400,25800,25800,25850,25800,126
20240325,115600,12815108650,25800,25800,25850,25800,620
20240325,115500,12799107400,25850,25850,25850,25800,434
20240325,115400,12787902850,25800,25800,25850,25800,798
20240325,115300,12767311000,25850,25800,25850,25800,862
20240325,115200,12745059500,25800,25850,25850,25800,854
20240325,115100,12723011500,25800,25850,25850,25800,271
20240325,115000,12716014350,25800,25850,25850,25800,169
20240325,114900,12711651150,25800,25800,25850,25800,901
20240325,114800,12688392150,25800,25850,25850,25800,772
20240325,114700,12668436200,25800,25850,25850,25800,712
20240325,114600,12650038650,25800,25800,25850,25800,683
20240325,114500,12632415350,25800,25800,25850,25800,1898
20240325,114400,12583437500,25800,25850,25850,25800,1537
20240325,114300,12543780850,25800,25800,25850,25800,277
20240325,114200,12536626300,25850,25800,25850,25800,1022
20240325,114100,12510254550,25800,25850,25850,25800,778
20240325,114000,12490158500,25800,25800,25850,25800,1243
20240325,113900,12458057550,25850,25900,25900,25800,5346
20240325,113800,12319862900,25900,25850,25900,25850,764
20240325,113700,12300096150,25850,25900,25900,25850,126
20240325,113600,12296837100,25900,25850,25900,25850,1516
20240325,113500,12257638250,25900,25850,25900,25850,399
20240325,113400,12247312900,25900,25950,25950,25850,4510
20240325,113300,12130509200,25900,25950,25950,25900,263
20240325,113200,12123690650,25950,25900,25950,25900,296
20240325,113100,12116016450,25900,25900,25950,25900,596
20240325,113000,12100556300,25900,25900,25950,25900,1366
20240325,112900,12065114050,25900,25900,25950,25900,815
20240325,112800,12043995300,25900,25900,25950,25900,2108
20240325,112700,11989382550,25900,25950,25950,25900,520
20240325,112600,11975902200,25900,25900,25950,25900,463
20240325,112500,11963903000,25950,25950,25950,25900,739
20240325,112400,11944751600,25950,25900,25950,25900,480
20240325,112300,11932299200,25950,25900,25950,25900,229
20240325,112200,11926364650,25900,25950,25950,25900,370
20240325,112100,11916771300,25900,25900,25950,25850,573
20240325,112000,11901924300,25900,25950,25950,25850,709
20240325,111900,11883550200,25900,25900,25950,25850,1683
20240325,111800,11839950700,25900,25900,25950,25850,3287
20240325,111700,11754858650,25900,25900,25900,25850,1117
20240325,111600,11725931700,25900,25850,25900,25850,4758
20240325,111500,11602706500,25850,25900,25900,25850,2264
20240325,111400,11544073800,25850,25850,25900,25850,471
20240325,111300,11531893600,25850,25900,25900,25850,589
20240325,111200,11516646650,25850,25900,25900,25850,216
20240325,111100,11511060600,25900,25850,25900,25850,275
20240325,111000,11503944700,25850,25900,25900,25850,1366
20240325,110900,11468576150,25900,25850,25900,25850,550
20240325,110800,11454350300,25900,25900,25900,25850,909
20240325,110700,11430836050,25900,25850,25900,25850,342
20240325,110600,11421984650,25850,25900,25900,25850,1255
20240325,110500,11389490450,25850,25800,25850,25800,2985
20240325,110400,11312338550,25850,25800,25850,25800,665
20240325,110300,11295173150,25800,25800,25850,25800,590
20240325,110200,11279944250,25800,25800,25850,25800,329
20240325,110100,11271445550,25850,25850,25850,25800,177
20240325,110000,11266874450,25850,25850,25850,25800,1824
20240325,105900,11219792300,25800,25800,25850,25800,570
20240325,105800,11205069350,25750,25800,25800,25750,288
20240325,105700,11197640700,25800,25850,25900,25800,11565
20240325,105600,10898878300,25850,25900,25900,25850,326
20240325,105500,10890441300,25900,25900,25900,25850,884
20240325,105400,10867572150,25850,25850,25900,25850,602
20240325,105300,10852001800,25900,25900,25900,25850,440
20240325,105200,10840609400,25900,25900,25900,25850,964
20240325,105100,10815672100,25900,25850,25900,25850,850
20240325,105000,10793675850,25850,25850,25900,25800,294
20240325,104900,10786073900,25850,25850,25900,25850,1932
20240325,104800,10736087650,25850,25900,25900,25800,380
20240325,104700,10726263100,25900,25850,25900,25800,2207
20240325,104600,10669287200,25850,25850,25900,25800,3392
20240325,104500,10581513150,25800,25850,25850,25800,875
20240325,104400,10558903700,25850,25800,25850,25800,1527
20240325,104300,10519437150,25850,25850,25850,25800,2460
20240325,104200,10455861100,25800,25800,25850,25800,349
20240325,104100,10446843800,25800,25800,25850,25800,400
20240325,104000,10436508200,25850,25850,25850,25800,636
20240325,103900,10420072300,25850,25850,25900,25750,2817
20240325,103800,10347387200,25850,25800,25900,25700,14482
20240325,103700,9973514850,25750,25750,25750,25700,6604
20240325,103600,9803478400,25750,25750,25750,25700,1450
20240325,103500,9766140950,25800,25800,25800,25750,1040
20240325,103400,9739352400,25800,25750,25800,25750,621
20240325,103300,9723351200,25750,25700,25800,25700,1414
20240325,103200,9686937200,25700,25700,25750,25700,396
20240325,103100,9676741250,25700,25800,25800,25700,921
20240325,103000,9653016300,25800,25750,25800,25700,1795
20240325,102900,9606792250,25750,25700,25800,25700,453
20240325,102800,9595122900,25750,25750,25800,25700,1677
20240325,102700,9551935800,25750,25750,25800,25750,1462
20240325,102600,9514279850,25750,25800,25800,25750,537
20240325,102500,9500433850,25800,25750,25800,25750,217
20240325,102400,9494841050,25750,25750,25800,25750,865
20240325,102300,9472564750,25750,25800,25800,25700,1725
20240325,102200,9428148300,25800,25750,25800,25750,545
20240325,102100,9414106350,25750,25700,25800,25700,3436
20240325,102000,9325635200,25700,25650,25750,25650,2906
20240325,101900,9251044800,25650,25700,25700,25650,3088
20240325,101800,9171782350,25700,25700,25750,25700,269
20240325,101700,9164863750,25750,25750,25750,25700,603
20240325,101600,9149344700,25750,25700,25750,25650,2347
20240325,101500,9089033550,25700,25650,25700,25650,1123
20240325,101400,9060212600,25650,25700,25700,25650,649
20240325,101300,9043540900,25700,25650,25700,25650,636
20240325,101200,9027204550,25700,25750,25750,25650,1869
20240325,101100,8979170600,25700,25700,25750,25650,775
20240325,101000,8959248750,25700,25700,25700,25650,1729
20240325,100900,8914835100,25650,25650,25700,25650,903
20240325,100800,8891661250,25700,25700,25700,25650,1788
20240325,100700,8845785250,25700,25700,25750,25650,7414
20240325,100600,8655257700,25700,25750,25750,25700,3879
20240325,100500,8555540450,25700,25750,25800,25700,6156
20240325,100400,8397079600,25800,25800,25800,25750,5413
20240325,100300,8257425350,25850,25850,25850,25800,1195
20240325,100200,8226569600,25800,25800,25850,25800,657
20240325,100100,8209601500,25850,25750,25850,25750,1717
20240325,100000,8165343000,25750,25800,25800,25750,816
20240325,095900,8144313400,25800,25800,25850,25750,1613
20240325,095800,8102687000,25750,25750,25800,25750,8451
20240325,095700,7884935850,25750,25800,25800,25750,982
20240325,095600,7859602850,25800,25850,25850,25800,2835
20240325,095500,7786448300,25850,25850,25850,25800,1320
20240325,095400,7752349100,25850,25850,25850,25800,1484
20240325,095300,7714034050,25800,25850,25850,25800,1646
20240325,095200,7671528150,25850,25850,25900,25800,4400
20240325,095100,7557754950,25900,25850,25900,25850,705
20240325,095000,7539525850,25900,25900,25900,25850,634
20240325,094900,7523118900,25900,25850,25900,25800,2710
20240325,094800,7453072000,25850,25750,25850,25750,4750
20240325,094700,7330577900,25750,25750,25800,25750,3998
20240325,094600,7227588000,25800,25800,25800,25750,1497
20240325,094500,7189033750,25800,25800,25800,25750,1483
20240325,094400,7150782600,25750,25750,25800,25750,1217
20240325,094300,7119404750,25750,25750,25800,25750,1025
20240325,094200,7092990050,25750,25800,25800,25750,696
20240325,094100,7075044500,25800,25850,25850,25750,1294
20240325,094000,7041691500,25800,25900,25900,25800,6009
20240325,093900,6886523850,25850,25850,25900,25800,4197
20240325,093800,6778049450,25850,25850,25850,25800,2756
20240325,093700,6706851850,25850,25800,25850,25750,3697
20240325,093600,6611459950,25800,25850,25850,25750,1332
20240325,093500,6577126300,25850,25800,25850,25750,3487
20240325,093400,6487193350,25800,25800,25800,25750,978
20240325,093300,6461965550,25750,25850,25850,25750,2570
20240325,093200,6395744850,25850,25800,25850,25750,641
20240325,093100,6379200050,25800,25800,25800,25750,1079
20240325,093000,6351381600,25750,25700,25800,25700,3700
20240325,092900,6256188500,25700,25750,25750,25650,5568
20240325,092800,6113158050,25700,25700,25700,25650,9742
20240325,092700,5863092000,25700,25750,25750,25650,2881
20240325,092600,5789083350,25700,25850,25850,25700,12865
20240325,092500,5457675150,25850,25850,25850,25800,4388
20240325,092400,5344436350,25850,25850,25900,25800,2685
20240325,092300,5275038300,25850,25900,25900,25800,2315
20240325,092200,5215187300,25850,25950,25950,25850,9166
20240325,092100,4977922250,25950,26000,26000,25900,2216
20240325,092000,4920402400,25950,26000,26050,25900,6115
20240325,091900,4761680800,26000,26000,26050,25950,4941
20240325,091800,4633251450,26000,25950,26050,25900,15545
20240325,091700,4229370950,25950,25900,25950,25900,1032
20240325,091600,4202608350,25900,25900,25950,25850,7181
20240325,091500,4016607450,25900,25850,25900,25850,5097
20240325,091400,3884631000,25850,25900,25900,25850,3025
20240325,091300,3806356400,25850,25850,25900,25850,2729
20240325,091200,3735783750,25850,25900,25900,25800,6938
20240325,091100,3556264900,25850,25800,25950,25700,13253
20240325,091000,3213948100,25750,25800,25800,25700,2097
20240325,090900,3159939250,25800,25750,25800,25650,6076
20240325,090800,3003692150,25750,25750,25800,25650,6921
20240325,090700,2825650750,25750,25650,25750,25550,6083
20240325,090600,2669558000,25600,25850,25850,25550,22864
20240325,090500,2082367350,25850,25900,25950,25800,11987
20240325,090400,1772216900,25900,25800,25900,25800,5985
20240325,090300,1617413950,25800,25900,25900,25800,16129
20240325,090200,1200904850,25900,25900,25950,25850,9927
20240325,090100,943837450,25900,25900,25950,25850,9343
20240325,090000,701802400,25900,25800,26000,25800,25535