stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191800,341292886700,25400,25400,25400,25400,844223
20250228,191700,341292886700,25400,25400,25400,25400,0
20250228,191600,341292886700,25400,25400,25400,25400,0
20250228,191500,341292886700,25400,25400,25400,25400,0
20250228,191400,341292886700,25400,25400,25400,25400,0
20250228,191300,341292886700,25400,25400,25400,25400,0
20250228,191200,341292886700,25400,25400,25400,25400,0
20250228,191100,341292886700,25400,25400,25400,25400,0
20250228,191000,341292886700,25400,25400,25400,25400,0
20250228,190900,341292886700,25400,25400,25400,25400,0
20250228,190800,341292886700,25400,25400,25400,25400,0
20250228,190700,341292886700,25400,25400,25400,25400,0
20250228,190600,341292886700,25400,25400,25400,25400,0
20250228,190500,341292886700,25400,25400,25400,25400,0
20250228,190400,341292886700,25400,25400,25400,25400,0
20250228,190300,341292886700,25400,25400,25400,25400,0
20250228,190200,341292886700,25400,25400,25400,25400,0
20250228,190100,341292886700,25400,25400,25400,25400,0
20250228,190000,341292886700,25400,25400,25400,25400,0
20250228,185900,341292886700,25400,25400,25400,25400,0
20250228,185800,341292886700,25400,25400,25400,25400,0
20250228,185700,341292886700,25400,25400,25400,25400,0
20250228,185600,341292886700,25400,25400,25400,25400,0
20250228,185500,341292886700,25400,25400,25400,25400,0
20250228,185400,341292886700,25400,25400,25400,25400,0
20250228,185300,341292886700,25400,25400,25400,25400,0
20250228,185200,341292886700,25400,25400,25400,25400,0
20250228,185100,341292886700,25400,25400,25400,25400,0
20250228,185000,341292886700,25400,25400,25400,25400,0
20250228,184900,341292886700,25400,25400,25400,25400,0
20250228,184800,341292886700,25400,25400,25400,25400,844223
20250228,184700,341292886700,25400,25400,25400,25400,0
20250228,184600,341292886700,25400,25400,25400,25400,0
20250228,184500,341292886700,25400,25400,25400,25400,0
20250228,184400,341292886700,25400,25400,25400,25400,0
20250228,184300,341292886700,25400,25400,25400,25400,0
20250228,184200,341292886700,25400,25400,25400,25400,0
20250228,184100,341292886700,25400,25400,25400,25400,0
20250228,184000,341292886700,25400,25400,25400,25400,0
20250228,183900,341292886700,25400,25400,25400,25400,0
20250228,183800,341292886700,25400,25400,25400,25400,0
20250228,183700,341292886700,25400,25400,25400,25400,0
20250228,183600,341292886700,25400,25400,25400,25400,0
20250228,183500,341292886700,25400,25400,25400,25400,0
20250228,183400,341292886700,25400,25400,25400,25400,0
20250228,183300,341292886700,25400,25400,25400,25400,0
20250228,183200,341292886700,25400,25400,25400,25400,0
20250228,183100,341292886700,25400,25400,25400,25400,0
20250228,183000,341292886700,25400,25400,25400,25400,0
20250228,182900,341292886700,25400,25400,25400,25400,0
20250228,182800,341292886700,25400,25400,25400,25400,0
20250228,182700,341292886700,25400,25400,25400,25400,0
20250228,182600,341292886700,25400,25400,25400,25400,0
20250228,182500,341292886700,25400,25400,25400,25400,0
20250228,182400,341292886700,25400,25400,25400,25400,0
20250228,182300,341292886700,25400,25400,25400,25400,0
20250228,182200,341292886700,25400,25400,25400,25400,0
20250228,182100,341292886700,25400,25400,25400,25400,0
20250228,182000,341292886700,25400,25400,25400,25400,0
20250228,181900,341292886700,25400,25400,25400,25400,0
20250228,181800,341292886700,25400,25400,25400,25400,844223
20250228,181700,341292886700,25400,25400,25400,25400,0
20250228,181600,341292886700,25400,25400,25400,25400,0
20250228,181500,341292886700,25400,25400,25400,25400,0
20250228,181400,341292886700,25400,25400,25400,25400,0
20250228,181300,341292886700,25400,25400,25400,25400,0
20250228,181200,341292886700,25400,25400,25400,25400,0
20250228,181100,341292886700,25400,25400,25400,25400,0
20250228,181000,341292886700,25400,25400,25400,25400,0
20250228,180900,341292886700,25400,25400,25400,25400,0
20250228,180800,341292886700,25400,25400,25400,25400,0
20250228,180700,341292886700,25400,25400,25400,25400,0
20250228,180600,341292886700,25400,25400,25400,25400,0
20250228,180500,341292886700,25400,25400,25400,25400,0
20250228,180400,341292886700,25400,25400,25400,25400,0
20250228,180300,341292886700,25400,25400,25400,25400,0
20250228,180200,341292886700,25400,25400,25400,25400,0
20250228,180100,341292886700,25400,25400,25400,25400,0
20250228,180000,341292886700,25400,25400,25400,25400,0
20250228,175900,341292886700,25400,25400,25400,25400,0
20250228,175800,341292886700,25400,25400,25400,25400,0
20250228,175700,341292886700,25400,25400,25400,25400,0
20250228,175600,341292886700,25400,25400,25400,25400,0
20250228,175500,341292886700,25400,25400,25400,25400,0
20250228,175400,341292886700,25400,25400,25400,25400,0
20250228,175300,341292886700,25400,25400,25400,25400,0
20250228,175200,341292886700,25400,25400,25400,25400,0
20250228,175100,341292886700,25400,25400,25400,25400,0
20250228,175000,341292886700,25400,25400,25400,25400,0
20250228,174900,341292886700,25400,25400,25400,25400,0
20250228,174800,341292886700,25400,25400,25400,25400,844223
20250228,174700,341292886700,25400,25400,25400,25400,0
20250228,174600,341292886700,25400,25400,25400,25400,0
20250228,174500,341292886700,25400,25400,25400,25400,0
20250228,174400,341292886700,25400,25400,25400,25400,0
20250228,174300,341292886700,25400,25400,25400,25400,0
20250228,174200,341292886700,25400,25400,25400,25400,0
20250228,174100,341292886700,25400,25400,25400,25400,0
20250228,174000,341292886700,25400,25400,25400,25400,0
20250228,173900,341292886700,25400,25400,25400,25400,0
20250228,173800,341292886700,25400,25400,25400,25400,0
20250228,173700,341292886700,25400,25400,25400,25400,0
20250228,173600,341292886700,25400,25400,25400,25400,0
20250228,173500,341292886700,25400,25400,25400,25400,0
20250228,173400,341292886700,25400,25400,25400,25400,0
20250228,173300,341292886700,25400,25400,25400,25400,0
20250228,173200,341292886700,25400,25400,25400,25400,0
20250228,173100,341292886700,25400,25400,25400,25400,0
20250228,173000,341292886700,25400,25400,25400,25400,0
20250228,172900,341292886700,25400,25400,25400,25400,0
20250228,172800,341292886700,25400,25400,25400,25400,0
20250228,172700,341292886700,25400,25400,25400,25400,0
20250228,172600,341292886700,25400,25400,25400,25400,0
20250228,172500,341292886700,25400,25400,25400,25400,0
20250228,172400,341292886700,25400,25400,25400,25400,0
20250228,172300,341292886700,25400,25400,25400,25400,0
20250228,172200,341292886700,25400,25400,25400,25400,0
20250228,172100,341292886700,25400,25400,25400,25400,0
20250228,172000,341292886700,25400,25400,25400,25400,0
20250228,171900,341292886700,25400,25400,25400,25400,0
20250228,171800,341292886700,25400,25400,25400,25400,844223
20250228,171700,341292886700,25400,25400,25400,25400,0
20250228,171600,341292886700,25400,25400,25400,25400,0
20250228,171500,341292886700,25400,25400,25400,25400,0
20250228,171400,341292886700,25400,25400,25400,25400,0
20250228,171300,341292886700,25400,25400,25400,25400,0
20250228,171200,341292886700,25400,25400,25400,25400,0
20250228,171100,341292886700,25400,25400,25400,25400,0
20250228,171000,341292886700,25400,25400,25400,25400,0
20250228,170900,341292886700,25400,25400,25400,25400,0
20250228,170800,341292886700,25400,25400,25400,25400,0
20250228,170700,341292886700,25400,25400,25400,25400,0
20250228,170600,341292886700,25400,25400,25400,25400,0
20250228,170500,341292886700,25400,25400,25400,25400,0
20250228,170400,341292886700,25400,25400,25400,25400,0
20250228,170300,341292886700,25400,25400,25400,25400,0
20250228,170200,341292886700,25400,25400,25400,25400,0
20250228,170100,341292886700,25400,25400,25400,25400,0
20250228,170000,341292886700,25400,25400,25400,25400,0
20250228,165900,341292886700,25400,25400,25400,25400,0
20250228,165800,341292886700,25400,25400,25400,25400,0
20250228,165700,341292886700,25400,25400,25400,25400,0
20250228,165600,341292886700,25400,25400,25400,25400,0
20250228,165500,341292886700,25400,25400,25400,25400,0
20250228,165400,341292886700,25400,25400,25400,25400,0
20250228,165300,341292886700,25400,25400,25400,25400,0
20250228,165200,341292886700,25400,25400,25400,25400,0
20250228,165100,341292886700,25400,25400,25400,25400,0
20250228,165000,341292886700,25400,25400,25400,25400,0
20250228,164900,341292886700,25400,25400,25400,25400,0
20250228,164800,341292886700,25400,25400,25400,25400,844223
20250228,164700,341292886700,25400,25400,25400,25400,0
20250228,164600,341292886700,25400,25400,25400,25400,0
20250228,164500,341292886700,25400,25400,25400,25400,0
20250228,164400,341292886700,25400,25400,25400,25400,0
20250228,164300,341292886700,25400,25400,25400,25400,0
20250228,164200,341292886700,25400,25400,25400,25400,0
20250228,164100,341292886700,25400,25400,25400,25400,0
20250228,164000,341292886700,25400,25400,25400,25400,0
20250228,163900,341292886700,25400,25400,25400,25400,0
20250228,163800,341292886700,25400,25400,25400,25400,0
20250228,163700,341292886700,25400,25400,25400,25400,0
20250228,163600,341292886700,25400,25400,25400,25400,0
20250228,163500,341292886700,25400,25400,25400,25400,0
20250228,163400,341292886700,25400,25400,25400,25400,0
20250228,163300,341292886700,25400,25400,25400,25400,0
20250228,163200,341292886700,25400,25400,25400,25400,0
20250228,163100,341292886700,25400,25400,25400,25400,0
20250228,163000,341292886700,25400,25400,25400,25400,0
20250228,162900,341292886700,25400,25400,25400,25400,0
20250228,162800,341292886700,25400,25400,25400,25400,0
20250228,162700,341292886700,25400,25400,25400,25400,0
20250228,162600,341292886700,25400,25400,25400,25400,0
20250228,162500,341292886700,25400,25400,25400,25400,0
20250228,162400,341292886700,25400,25400,25400,25400,0
20250228,162300,341292886700,25400,25400,25400,25400,0
20250228,162200,341292886700,25400,25400,25400,25400,0
20250228,162100,341292886700,25400,25400,25400,25400,0
20250228,162000,341292886700,25400,25400,25400,25400,0
20250228,161900,341292886700,25400,25400,25400,25400,0
20250228,161800,341292886700,25400,25400,25400,25400,844223
20250228,161700,341292886700,25400,25400,25400,25400,0
20250228,161600,341292886700,25400,25400,25400,25400,0
20250228,161500,341292886700,25400,25400,25400,25400,0
20250228,161400,341292886700,25400,25400,25400,25400,0
20250228,161300,341292886700,25400,25400,25400,25400,0
20250228,161200,341292886700,25400,25400,25400,25400,0
20250228,161100,341292886700,25400,25400,25400,25400,0
20250228,161000,341292886700,25400,25400,25400,25400,0
20250228,160900,341292886700,25400,25400,25400,25400,0
20250228,160800,341292886700,25400,25400,25400,25400,0
20250228,160700,341292886700,25400,25400,25400,25400,0
20250228,160600,341292886700,25400,25400,25400,25400,0
20250228,160500,341292886700,25400,25400,25400,25400,0
20250228,160400,341292886700,25400,25400,25400,25400,0
20250228,160300,341292886700,25400,25400,25400,25400,0
20250228,160200,341292886700,25400,25400,25400,25400,0
20250228,160100,341292886700,25400,25400,25400,25400,0
20250228,160000,341292886700,25400,25400,25400,25400,0
20250228,155900,341292886700,25400,25400,25400,25400,0
20250228,155800,341292886700,25400,25400,25400,25400,0
20250228,155700,341292886700,25400,25400,25400,25400,0
20250228,155600,341292886700,25400,25400,25400,25400,0
20250228,155500,341292886700,25400,25400,25400,25400,0
20250228,155400,341292886700,25400,25400,25400,25400,0
20250228,155300,341292886700,25400,25400,25400,25400,0
20250228,155200,341292886700,25400,25400,25400,25400,0
20250228,155100,341292886700,25400,25400,25400,25400,0
20250228,155000,341292886700,25400,25400,25400,25400,0
20250228,154900,341292886700,25400,25400,25400,25400,0
20250228,154800,341292886700,25400,25400,25400,25400,844223
20250228,154700,341292886700,25400,25400,25400,25400,0
20250228,154600,341292886700,25400,25400,25400,25400,0
20250228,154500,341292886700,25400,25400,25400,25400,0
20250228,154400,341292886700,25400,25400,25400,25400,0
20250228,154300,341292886700,25400,25400,25400,25400,0
20250228,154200,341292886700,25400,25400,25400,25400,0
20250228,154100,341292886700,25400,25400,25400,25400,0
20250228,154000,341292886700,25400,25400,25400,25400,0
20250228,153900,341292886700,25400,25400,25400,25400,0
20250228,153800,341292886700,25400,25400,25400,25400,0
20250228,153700,341292886700,25400,25400,25400,25400,0
20250228,153600,341292886700,25400,25400,25400,25400,0
20250228,153500,341292886700,25400,25400,25400,25400,0
20250228,153400,341292886700,25400,25400,25400,25400,0
20250228,153300,341292886700,25400,25400,25400,25400,0
20250228,153200,341292886700,25400,25400,25400,25400,0
20250228,153100,341292886700,25400,25400,25400,25400,0
20250228,153000,341292886700,25400,25400,25400,25400,844223
20250228,152900,319849622500,25450,25450,25450,25450,0
20250228,152800,319849622500,25450,25450,25450,25450,0
20250228,152700,319849622500,25450,25450,25450,25450,0
20250228,152600,319849622500,25450,25450,25450,25450,0
20250228,152500,319849622500,25450,25450,25450,25450,0
20250228,152400,319849622500,25450,25450,25450,25450,0
20250228,152300,319849622500,25450,25450,25450,25450,0
20250228,152200,319849622500,25450,25450,25450,25450,0
20250228,152100,319849622500,25450,25450,25450,25450,0
20250228,152000,319849622500,25450,25450,25450,25450,0
20250228,151900,319849622500,25450,25550,25550,25450,71689
20250228,151800,318021415050,25550,25550,25600,25500,47237
20250228,151700,316814344350,25600,25550,25600,25500,45905
20250228,151600,315641057800,25600,25500,25600,25450,83000
20250228,151500,313521623000,25450,25500,25500,25450,26763
20250228,151400,312839494100,25450,25400,25500,25400,33438
20250228,151300,311988430850,25450,25450,25450,25400,21685
20250228,151200,311436835650,25450,25450,25450,25400,16265
20250228,151100,311023044450,25450,25300,25450,25300,79931
20250228,151000,308993327100,25350,25300,25350,25300,26967
20250228,150900,308310507000,25350,25300,25350,25300,27053
20250228,150800,307625591450,25350,25300,25350,25300,19471
20250228,150700,307132698750,25350,25300,25350,25300,22316
20250228,150600,306567929200,25350,25350,25350,25250,97878
20250228,150500,304091707450,25300,25300,25350,25300,28691
20250228,150400,303365498050,25350,25300,25350,25300,23248
20250228,150300,302777174750,25300,25350,25350,25300,49246
20250228,150200,301531089150,25300,25300,25400,25300,22165
20250228,150100,300969909900,25300,25350,25400,25300,75085
20250228,150000,299066834750,25350,25350,25400,25350,15138
20250228,145900,298682887850,25400,25350,25400,25350,17146
20250228,145800,298248035150,25400,25400,25400,25350,13430
20250228,145700,297907333600,25350,25350,25400,25350,18616
20250228,145600,297435286000,25400,25350,25400,25350,13636
20250228,145500,297089417200,25400,25350,25400,25350,18325
20250228,145400,296624725000,25350,25400,25400,25350,13915
20250228,145300,296271626850,25350,25350,25400,25350,8269
20250228,145200,296061832350,25350,25300,25450,25300,68940
20250228,145100,294312598450,25350,25350,25400,25300,41357
20250228,145000,293264240950,25350,25350,25400,25350,14193
20250228,144900,292904283900,25400,25400,25400,25350,13576
20250228,144800,292559964000,25400,25350,25400,25350,48492
20250228,144700,291330460150,25400,25350,25400,25350,18566
20250228,144600,290859699050,25400,25350,25400,25350,23934
20250228,144500,290252726500,25350,25350,25400,25350,23146
20250228,144400,289665796500,25350,25350,25400,25350,18726
20250228,144300,289190979750,25400,25400,25400,25350,19097
20250228,144200,288706798850,25350,25350,25400,25350,17188
20250228,144100,288270840150,25400,25350,25400,25350,35316
20250228,144000,287375531750,25400,25400,25400,25350,40022
20250228,143900,286360724150,25350,25400,25500,25350,96458
20250228,143800,283910192400,25450,25400,25500,25350,40422
20250228,143700,282882416500,25350,25400,25450,25350,47006
20250228,143600,281688154750,25400,25450,25500,25400,44368
20250228,143500,280559323800,25500,25450,25500,25450,7121
20250228,143400,280378010050,25500,25400,25500,25400,27088
20250228,143300,279688562200,25450,25450,25500,25400,35003
20250228,143200,278797501700,25450,25400,25500,25400,66974
20250228,143100,277093882900,25450,25400,25450,25400,7332
20250228,143000,276907550400,25450,25400,25450,25350,31055
20250228,142900,276118625900,25400,25400,25450,25350,56958
20250228,142800,274671866850,25450,25400,25450,25400,9396
20250228,142700,274433136850,25400,25350,25450,25350,30406
20250228,142600,273660896050,25350,25450,25450,25350,35638
20250228,142500,272755677250,25400,25400,25450,25400,19482
20250228,142400,272260627500,25400,25400,25450,25400,17244
20250228,142300,271822419100,25400,25450,25450,25400,13490
20250228,142200,271479639150,25450,25450,25450,25400,8175
20250228,142100,271271946050,25450,25450,25450,25400,13130
20250228,142000,270938284050,25450,25450,25450,25400,19481
20250228,141900,270442598150,25450,25450,25500,25400,28143
20250228,141800,269726351100,25450,25450,25500,25400,41963
20250228,141700,268658349150,25450,25450,25500,25450,18998
20250228,141600,268174816750,25450,25500,25550,25450,12322
20250228,141500,267860606750,25500,25500,25550,25500,15895
20250228,141400,267455183100,25500,25550,25550,25450,20364
20250228,141300,266935798500,25550,25550,25550,25500,5657
20250228,141200,266791426650,25550,25450,25550,25450,23631
20250228,141100,266188864900,25500,25550,25550,25450,29034
20250228,141000,265448719200,25550,25600,25600,25500,31850
20250228,140900,264635533000,25550,25550,25600,25550,8150
20250228,140800,264427223400,25550,25550,25600,25550,4967
20250228,140700,264300224750,25600,25600,25600,25550,5043
20250228,140600,264171216650,25600,25600,25600,25550,10043
20250228,140500,263914174900,25600,25600,25600,25550,3480
20250228,140400,263825180000,25550,25500,25600,25500,19523
20250228,140300,263326366200,25500,25500,25550,25500,11386
20250228,140200,263035995150,25550,25400,25550,25400,60906
20250228,140100,261484605050,25400,25450,25450,25400,110433
20250228,140000,258677457050,25450,25500,25500,25450,14003
20250228,135900,258320787500,25450,25500,25500,25450,19946
20250228,135800,257812952000,25450,25500,25550,25450,100189
20250228,135700,255258135950,25550,25500,25550,25500,119122
20250228,135600,252220269850,25550,25550,25600,25500,75267
20250228,135500,250297331800,25600,25550,25600,25550,21758
20250228,135400,249740855000,25550,25600,25650,25550,83859
20250228,135300,247595036750,25600,25600,25650,25600,16647
20250228,135200,247168778150,25600,25650,25650,25600,5583
20250228,135100,247025724450,25650,25650,25650,25600,9024
20250228,135000,246794620450,25600,25650,25650,25600,14612
20250228,134900,246420389700,25600,25650,25650,25600,6718
20250228,134800,246248345600,25650,25700,25700,25600,42852
20250228,134700,245149412150,25700,25650,25700,25650,9176
20250228,134600,244913820200,25700,25650,25700,25650,12309
20250228,134500,244597650700,25700,25700,25700,25650,7079
20250228,134400,244415884500,25650,25700,25700,25650,9100
20250228,134300,244182356750,25700,25700,25700,25650,6999
20250228,134200,244002665100,25700,25700,25700,25650,5195
20250228,134100,243869263800,25650,25600,25700,25600,6975
20250228,134000,243690407550,25650,25650,25700,25600,19270
20250228,133900,243196305850,25650,25650,25650,25600,21016
20250228,133800,242657667950,25650,25600,25650,25600,6317
20250228,133700,242495815550,25650,25600,25650,25600,8564
20250228,133600,242276349000,25650,25600,25650,25600,29652
20250228,133500,241516981900,25650,25650,25700,25600,26854
20250228,133400,240828106350,25650,25700,25750,25650,19149
20250228,133300,240336050450,25750,25800,25800,25700,40143
20250228,133200,239302947750,25750,25850,25850,25750,43403
20250228,133100,238183220500,25850,25800,25850,25750,34479
20250228,133000,237293638600,25800,25750,25800,25750,14538
20250228,132900,236918688750,25800,25800,25800,25750,8006
20250228,132800,236712275250,25750,25800,25800,25750,6572
20250228,132700,236542824800,25800,25800,25850,25750,52295
20250228,132600,235193547250,25800,25800,25850,25750,15831
20250228,132500,234785036350,25800,25800,25800,25750,41787
20250228,132400,233707036250,25800,25750,25800,25750,14764
20250228,132300,233326410300,25800,25750,25800,25700,27511
20250228,132200,232618063100,25750,25750,25750,25700,12384
20250228,132100,232299240750,25700,25650,25750,25650,22437
20250228,132000,231722671400,25700,25650,25700,25650,14972
20250228,131900,231338010850,25650,25650,25700,25600,20733
20250228,131800,230806162600,25650,25550,25650,25550,95494
20250228,131700,228361649500,25550,25550,25600,25550,5734
20250228,131600,228215075450,25550,25600,25600,25550,4853
20250228,131500,228090996350,25550,25600,25600,25550,11281
20250228,131400,227802676500,25600,25600,25600,25550,10065
20250228,131300,227545431400,25600,25550,25600,25550,6485
20250228,131200,227379647800,25550,25550,25600,25550,5269
20250228,131100,227244909700,25600,25600,25600,25550,3694
20250228,131000,227150460150,25600,25550,25600,25500,41460
20250228,130900,226091449200,25550,25550,25600,25500,73888
20250228,130800,224203776200,25600,25600,25600,25550,28342
20250228,130700,223479405450,25550,25550,25600,25550,4734
20250228,130600,223358341950,25550,25550,25600,25550,46921
20250228,130500,222157744050,25550,25600,25600,25550,15436
20250228,130400,221762671250,25600,25600,25600,25550,21102
20250228,130300,221222898100,25550,25550,25600,25550,18968
20250228,130200,220737946500,25550,25550,25600,25550,8207
20250228,130100,220528139550,25600,25600,25650,25550,77966
20250228,130000,218531550550,25600,25600,25650,25600,11905
20250228,125900,218226451350,25600,25650,25650,25600,24047
20250228,125800,217610495250,25600,25650,25650,25600,14096
20250228,125700,217249443150,25650,25600,25650,25600,15798
20250228,125600,216844533800,25650,25650,25650,25600,5230
20250228,125500,216710577550,25650,25600,25650,25600,9963
20250228,125400,216455263550,25650,25600,25650,25600,5702
20250228,125300,216309150900,25600,25600,25650,25550,10979
20250228,125200,216027995650,25600,25600,25650,25550,10212
20250228,125100,215766667950,25600,25600,25650,25550,12016
20250228,125000,215459089150,25550,25600,25650,25550,13176
20250228,124900,215121749450,25600,25650,25650,25600,31594
20250228,124800,214312786550,25650,25600,25650,25600,15556
20250228,124700,213913884400,25650,25600,25650,25600,8150
20250228,124600,213705163050,25600,25600,25650,25600,15633
20250228,124500,213304269100,25650,25600,25650,25600,7348
20250228,124400,213116080700,25600,25650,25650,25600,5619
20250228,124300,212972191200,25650,25600,25650,25600,8658
20250228,124200,212750517300,25650,25600,25650,25550,46592
20250228,124100,211557750700,25650,25600,25650,25600,37510
20250228,124000,210597366750,25600,25600,25650,25600,10170
20250228,123900,210336951250,25600,25650,25650,25600,18006
20250228,123800,209875806250,25600,25700,25700,25600,50203
20250228,123700,208588601750,25700,25650,25700,25650,12236
20250228,123600,208274569850,25650,25650,25700,25650,6947
20250228,123500,208096275250,25700,25700,25700,25650,7670
20250228,123400,207899363850,25650,25700,25700,25650,6671
20250228,123300,207728113700,25650,25650,25700,25650,8662
20250228,123200,207505811850,25650,25700,25700,25650,6225
20250228,123100,207346015700,25700,25700,25700,25650,9986
20250228,123000,207089721750,25700,25700,25700,25650,9071
20250228,122900,206856853000,25650,25700,25700,25650,5253
20250228,122800,206722033150,25700,25700,25750,25650,25033
20250228,122700,206078845950,25700,25700,25750,25700,11331
20250228,122600,205787501950,25750,25750,25750,25700,9706
20250228,122500,205537972300,25700,25750,25750,25700,5226
20250228,122400,205403542150,25750,25750,25750,25700,9714
20250228,122300,205153756300,25700,25750,25750,25700,4571
20250228,122200,205036201100,25750,25750,25750,25700,3710
20250228,122100,204940747850,25750,25800,25800,25700,14069
20250228,122000,204578628850,25800,25750,25800,25700,4904
20250228,121900,204452228650,25750,25750,25750,25700,11732
20250228,121800,204150177450,25750,25700,25750,25650,25656
20250228,121700,203490389900,25700,25650,25700,25650,15982
20250228,121600,203079716300,25650,25600,25750,25600,39660
20250228,121500,202060824600,25650,25600,25700,25600,51454
20250228,121400,200741756050,25600,25600,25650,25600,16899
20250228,121300,200308820550,25650,25650,25650,25600,14251
20250228,121200,199943773150,25600,25650,25700,25600,58573
20250228,121100,198441355550,25650,25700,25700,25650,29402
20250228,121000,197687004350,25700,25700,25700,25650,13438
20250228,120900,197342213350,25700,25750,25750,25650,66120
20250228,120800,195643399700,25750,25750,25750,25700,8881
20250228,120700,195415027550,25750,25700,25750,25700,5600
20250228,120600,195270895350,25750,25750,25750,25700,6136
20250228,120500,195112985000,25750,25700,25750,25700,12670
20250228,120400,194787063950,25750,25750,25800,25700,12069
20250228,120300,194476312100,25750,25750,25750,25700,6391
20250228,120200,194311770650,25700,25800,25800,25700,69345
20250228,120100,192527697700,25750,25800,25800,25750,9141
20250228,120000,192292201950,25750,25800,25800,25750,10926
20250228,115900,192010786650,25750,25750,25800,25750,7918
20250228,115800,191806811300,25750,25850,25850,25750,16743
20250228,115700,191374825600,25800,25800,25850,25800,12425
20250228,115600,191054204350,25800,25800,25850,25800,27046
20250228,115500,190356328550,25850,25800,25850,25800,12312
20250228,115400,190038501450,25800,25850,25850,25800,10787
20250228,115300,189760109150,25800,25800,25850,25800,4879
20250228,115200,189634122600,25800,25850,25850,25800,9563
20250228,115100,189387113800,25850,25850,25850,25800,7581
20250228,115000,189191278400,25850,25800,25850,25800,4763
20250228,114900,189068252600,25800,25850,25850,25800,3298
20250228,114800,188983076500,25850,25900,25900,25800,17410
20250228,114700,188533030400,25900,25800,25900,25800,6317
20250228,114600,188369679700,25850,25850,25900,25800,17560
20250228,114500,187915869550,25850,25850,25900,25800,15186
20250228,114400,187523311350,25850,25900,25900,25850,16865
20250228,114300,187087320700,25850,25900,25900,25850,6610
20250228,114200,186916192600,25900,25850,25900,25850,13842
20250228,114100,186558152600,25900,25900,25900,25850,2610
20250228,114000,186490610300,25900,25900,25950,25850,15456
20250228,113900,186090220650,25950,25900,25950,25900,15899
20250228,113800,185678213200,25900,25900,25950,25900,9355
20250228,113700,185435753700,25900,25900,25950,25900,8687
20250228,113600,185210467600,25950,26000,26000,25900,35102
20250228,113500,184299443300,26000,25950,26000,25950,23461
20250228,113400,183689525650,25950,25950,26000,25900,30466
20250228,113300,182899326300,25950,25900,25950,25900,4275
20250228,113200,182788434750,25950,25900,25950,25850,20017
20250228,113100,182270037300,25900,25850,25900,25850,12337
20250228,113000,181950945000,25850,25850,25850,25800,37317
20250228,112900,180986590450,25850,25850,25850,25750,14409
20250228,112800,180614830000,25800,25750,25850,25750,36959
20250228,112700,179661846850,25750,25750,25800,25750,11390
20250228,112600,179368422350,25800,25800,25800,25750,9991
20250228,112500,179111095800,25800,25800,25800,25750,7043
20250228,112400,178929706300,25800,25750,25800,25750,12694
20250228,112300,178602720600,25800,25750,25800,25750,22892
20250228,112200,178013145100,25800,25700,25800,25700,30958
20250228,112100,177216106950,25750,25750,25800,25700,54288
20250228,112000,175819309150,25750,25800,25800,25750,6319
20250228,111900,175656456050,25800,25800,25800,25750,12092
20250228,111800,175344920700,25750,25800,25850,25750,18517
20250228,111700,174867387200,25850,25800,25850,25800,26247
20250228,111600,174190000900,25850,25800,25850,25800,12853
20250228,111500,173858238450,25800,25850,25850,25800,23005
20250228,111400,173264598550,25800,25900,25900,25800,36267
20250228,111300,172327565700,25850,25850,25900,25850,8277
20250228,111200,172113395250,25900,25850,25900,25850,15928
20250228,111100,171700971300,25850,25850,25900,25850,24211
20250228,111000,171074013050,25900,25850,25900,25850,9443
20250228,110900,170829771550,25900,25850,25900,25800,50037
20250228,110800,169537394050,25850,25850,25900,25800,41361
20250228,110700,168468220050,25850,25750,25850,25750,16745
20250228,110600,168035805600,25800,25750,25800,25750,69307
20250228,110500,166248427750,25800,25700,25800,25700,12052
20250228,110400,165938054300,25750,25700,25750,25650,109596
20250228,110300,163122449600,25700,25700,25700,25650,33366
20250228,110200,162266081550,25700,25750,25750,25650,50914
20250228,110100,160957669700,25700,25700,25750,25700,16887
20250228,110000,160523503600,25700,25700,25750,25700,32933
20250228,105900,159676594450,25750,25750,25750,25650,101114
20250228,105800,157077604450,25750,25750,25800,25700,68893
20250228,105700,155304761650,25800,25750,25800,25750,31584
20250228,105600,154491249850,25750,25750,25800,25700,92458
20250228,105500,152110491600,25750,25850,25850,25750,110456
20250228,105400,149263040200,25800,25850,25900,25800,100120
20250228,105300,146675811700,25850,25950,25950,25850,49057
20250228,105200,145405444100,25950,25900,25950,25900,9617
20250228,105100,145156301250,25950,26000,26000,25900,42580
20250228,105000,144051358550,26000,26000,26000,25950,24459
20250228,104900,143415653900,26000,26000,26000,25950,23401
20250228,104800,142808005450,26000,25950,26000,25950,16130
20250228,104700,142388958900,25950,25900,26000,25900,39036
20250228,104600,141376717750,25900,25950,25950,25850,85184
20250228,104500,139170471200,25900,25900,25950,25900,61841
20250228,104400,137568498000,25900,25950,26000,25900,78369
20250228,104300,135535463850,25950,25950,26000,25950,20242
20250228,104200,135009678250,26000,26000,26000,25950,18617
20250228,104100,134526165650,26000,26000,26000,25950,16767
20250228,104000,134090770900,25950,25950,26000,25950,17667
20250228,103900,133632229650,26000,25950,26000,25950,9605
20250228,103800,133382840500,25950,25950,26000,25900,68861
20250228,103700,131595546500,25950,26050,26050,25900,177602
20250228,103600,126986024450,26000,26000,26050,26000,145807
20250228,103500,123194498350,26000,26050,26050,26000,64218
20250228,103400,121522780750,26050,26050,26100,26000,67071
20250228,103300,119775781400,26100,26100,26100,26050,21680
20250228,103200,119210863550,26050,26050,26100,26050,12993
20250228,103100,118872313550,26050,26000,26100,26000,127333
20250228,103000,115555255850,26000,26050,26100,26000,93735
20250228,102900,113113766550,26050,26150,26150,26050,83992
20250228,102800,110922335500,26150,26150,26150,26100,38214
20250228,102700,109924523600,26150,26150,26200,26100,62837
20250228,102600,108281596850,26200,26200,26250,26150,74412
20250228,102500,106333861800,26200,26150,26200,26150,14588
20250228,102400,105952026700,26150,26250,26250,26150,127152
20250228,102300,102620636850,26200,26200,26250,26200,18100
20250228,102200,102146153200,26200,26250,26250,26150,22409
20250228,102100,101558965100,26200,26200,26300,26200,81152
20250228,102000,99431582500,26250,26250,26300,26200,145784
20250228,101900,95608556750,26250,26300,26350,26250,49697
20250228,101800,94301768450,26300,26300,26350,26300,9439
20250228,101700,94053488500,26350,26300,26350,26300,21749
20250228,101600,93481130100,26300,26300,26350,26300,12494
20250228,101500,93152157600,26350,26300,26400,26300,14742
20250228,101400,92763925200,26350,26350,26400,26300,19615
20250228,101300,92247043350,26350,26350,26450,26300,48149
20250228,101200,90975979200,26350,26400,26400,26350,26833
20250228,101100,90267874100,26350,26350,26400,26350,16327
20250228,101000,89837614350,26350,26400,26400,26300,16099
20250228,100900,89413518750,26350,26350,26400,26350,29095
20250228,100800,88646798450,26350,26400,26400,26300,5000
20250228,100700,88515034100,26400,26350,26400,26300,7708
20250228,100600,88311871750,26400,26350,26400,26350,13091
20250228,100500,87966880800,26350,26350,26400,26350,11164
20250228,100400,87672692000,26400,26350,26400,26350,9238
20250228,100300,87429211800,26400,26400,26400,26350,3205
20250228,100200,87344710800,26400,26400,26400,26350,8944
20250228,100100,87108841700,26400,26400,26450,26400,12081
20250228,100000,86789810550,26400,26450,26450,26350,29041
20250228,095900,86023140400,26450,26350,26450,26300,34799
20250228,095800,85105148250,26300,26350,26400,26300,26375
20250228,095700,84410291800,26300,26300,26350,26250,38756
20250228,095600,83391168650,26300,26350,26350,26300,19228
20250228,095500,82885349350,26300,26300,26350,26300,16015
20250228,095400,82464111500,26300,26300,26350,26250,35397
20250228,095300,81533195450,26300,26400,26400,26300,48338
20250228,095200,80259808500,26400,26350,26400,26300,18561
20250228,095100,79770770800,26300,26350,26400,26300,27406
20250228,095000,79048562550,26400,26400,26400,26350,12656
20250228,094900,78714864850,26400,26300,26400,26300,37384
20250228,094800,77729941000,26300,26350,26350,26250,145700
20250228,094700,73898321600,26350,26350,26350,26300,35417
20250228,094600,72966418450,26300,26400,26400,26300,112404
20250228,094500,70005841550,26400,26350,26400,26350,15854
20250228,094400,69587936250,26350,26400,26400,26350,31663
20250228,094300,68753408550,26400,26400,26450,26350,100194
20250228,094200,66108943900,26400,26500,26500,26400,67868
20250228,094100,64314537550,26500,26550,26550,26450,102715
20250228,094000,61593186500,26550,26550,26600,26500,51880
20250228,093900,60215775950,26550,26650,26650,26500,63826
20250228,093800,58519532200,26650,26650,26650,26600,16343
20250228,093700,58084280300,26600,26650,26650,26600,8540
20250228,093600,57856988550,26650,26750,26750,26600,32144
20250228,093500,56999166400,26700,26550,26750,26500,112884
20250228,093400,53992361400,26550,26550,26550,26500,7842
20250228,093300,53784422850,26500,26600,26600,26500,40953
20250228,093200,52697965250,26600,26550,26600,26550,20650
20250228,093100,52149512950,26550,26550,26600,26550,13227
20250228,093000,51798192250,26600,26600,26600,26550,9040
20250228,092900,51557994550,26600,26500,26600,26500,18442
20250228,092800,51068291800,26550,26550,26600,26500,25448
20250228,092700,50392787600,26550,26550,26600,26550,18753
20250228,092600,49894471400,26550,26600,26600,26550,63082
20250228,092500,48218024050,26600,26550,26600,26550,9421
20250228,092400,47967639750,26600,26650,26650,26550,66126
20250228,092300,46207226500,26600,26600,26650,26600,12451
20250228,092200,45875801200,26650,26550,26650,26550,44799
20250228,092100,44684350500,26550,26600,26600,26550,17363
20250228,092000,44222813900,26550,26550,26600,26500,28742
20250228,091900,43460011100,26550,26500,26550,26500,17975
20250228,091800,42983460250,26550,26600,26600,26500,29485
20250228,091700,42200563600,26600,26550,26600,26500,45191
20250228,091600,41000833300,26600,26450,26600,26450,67470
20250228,091500,39212563650,26450,26500,26500,26450,23232
20250228,091400,38597486150,26500,26600,26600,26450,70895
20250228,091300,36716598600,26600,26550,26650,26500,39761
20250228,091200,35659785100,26500,26500,26550,26450,41511
20250228,091100,34558916900,26500,26500,26550,26450,64074
20250228,091000,32861574550,26500,26400,26500,26350,56937
20250228,090900,31356607450,26400,26400,26450,26350,68288
20250228,090800,29554820850,26400,26450,26500,26350,119954
20250228,090700,26388693300,26450,26500,26500,26400,116901
20250228,090600,23296474200,26500,26600,26600,26450,132541
20250228,090500,19781363350,26600,26550,26650,26550,51923
20250228,090400,18400173000,26600,26550,26650,26550,95773
20250228,090300,15854309800,26600,26700,26750,26550,67790
20250228,090200,14048662050,26700,26800,26800,26650,53612
20250228,090100,12615790250,26800,26600,26900,26600,150477
20250228,090000,8590828200,26550,26500,26650,26450,321427