stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,192400,40124372050,24300,24300,24300,24300,18238
20240228,192300,40124372050,24300,24300,24300,24300,0
20240228,192200,40124372050,24300,24300,24300,24300,0
20240228,192100,40124372050,24300,24300,24300,24300,0
20240228,192000,40124372050,24300,24300,24300,24300,0
20240228,191900,40124372050,24300,24300,24300,24300,0
20240228,191800,40124372050,24300,24300,24300,24300,0
20240228,191700,40124372050,24300,24300,24300,24300,0
20240228,191600,40124372050,24300,24300,24300,24300,0
20240228,191500,40124372050,24300,24300,24300,24300,0
20240228,191400,40124372050,24300,24300,24300,24300,0
20240228,191300,40124372050,24300,24300,24300,24300,0
20240228,191200,40124372050,24300,24300,24300,24300,0
20240228,191100,40124372050,24300,24300,24300,24300,0
20240228,191000,40124372050,24300,24300,24300,24300,0
20240228,190900,40124372050,24300,24300,24300,24300,0
20240228,190800,40124372050,24300,24300,24300,24300,0
20240228,190700,40124372050,24300,24300,24300,24300,0
20240228,190600,40124372050,24300,24300,24300,24300,0
20240228,190500,40124372050,24300,24300,24300,24300,0
20240228,190400,40124372050,24300,24300,24300,24300,0
20240228,190300,40124372050,24300,24300,24300,24300,0
20240228,190200,40124372050,24300,24300,24300,24300,0
20240228,190100,40124372050,24300,24300,24300,24300,0
20240228,190000,40124372050,24300,24300,24300,24300,0
20240228,185900,40124372050,24300,24300,24300,24300,0
20240228,185800,40124372050,24300,24300,24300,24300,0
20240228,185700,40124372050,24300,24300,24300,24300,0
20240228,185600,40124372050,24300,24300,24300,24300,0
20240228,185500,40124372050,24300,24300,24300,24300,0
20240228,185400,40124372050,24300,24300,24300,24300,18238
20240228,185300,40124372050,24300,24300,24300,24300,0
20240228,185200,40124372050,24300,24300,24300,24300,0
20240228,185100,40124372050,24300,24300,24300,24300,0
20240228,185000,40124372050,24300,24300,24300,24300,0
20240228,184900,40124372050,24300,24300,24300,24300,0
20240228,184800,40124372050,24300,24300,24300,24300,0
20240228,184700,40124372050,24300,24300,24300,24300,0
20240228,184600,40124372050,24300,24300,24300,24300,0
20240228,184500,40124372050,24300,24300,24300,24300,0
20240228,184400,40124372050,24300,24300,24300,24300,0
20240228,184300,40124372050,24300,24300,24300,24300,0
20240228,184200,40124372050,24300,24300,24300,24300,0
20240228,184100,40124372050,24300,24300,24300,24300,0
20240228,184000,40124372050,24300,24300,24300,24300,0
20240228,183900,40124372050,24300,24300,24300,24300,0
20240228,183800,40124372050,24300,24300,24300,24300,0
20240228,183700,40124372050,24300,24300,24300,24300,0
20240228,183600,40124372050,24300,24300,24300,24300,0
20240228,183500,40124372050,24300,24300,24300,24300,0
20240228,183400,40124372050,24300,24300,24300,24300,0
20240228,183300,40124372050,24300,24300,24300,24300,0
20240228,183200,40124372050,24300,24300,24300,24300,0
20240228,183100,40124372050,24300,24300,24300,24300,0
20240228,183000,40124372050,24300,24300,24300,24300,0
20240228,182900,40124372050,24300,24300,24300,24300,0
20240228,182800,40124372050,24300,24300,24300,24300,0
20240228,182700,40124372050,24300,24300,24300,24300,0
20240228,182600,40124372050,24300,24300,24300,24300,0
20240228,182500,40124372050,24300,24300,24300,24300,0
20240228,182400,40124372050,24300,24300,24300,24300,18238
20240228,182300,40124372050,24300,24300,24300,24300,0
20240228,182200,40124372050,24300,24300,24300,24300,0
20240228,182100,40124372050,24300,24300,24300,24300,0
20240228,182000,40124372050,24300,24300,24300,24300,0
20240228,181900,40124372050,24300,24300,24300,24300,0
20240228,181800,40124372050,24300,24300,24300,24300,0
20240228,181700,40124372050,24300,24300,24300,24300,0
20240228,181600,40124372050,24300,24300,24300,24300,0
20240228,181500,40124372050,24300,24300,24300,24300,0
20240228,181400,40124372050,24300,24300,24300,24300,0
20240228,181300,40124372050,24300,24300,24300,24300,0
20240228,181200,40124372050,24300,24300,24300,24300,0
20240228,181100,40124372050,24300,24300,24300,24300,0
20240228,181000,40124372050,24300,24300,24300,24300,0
20240228,180900,40124372050,24300,24300,24300,24300,0
20240228,180800,40124372050,24300,24300,24300,24300,0
20240228,180700,40124372050,24300,24300,24300,24300,0
20240228,180600,40124372050,24300,24300,24300,24300,0
20240228,180500,40124372050,24300,24300,24300,24300,0
20240228,180400,40124372050,24300,24300,24300,24300,0
20240228,180300,40124372050,24300,24300,24300,24300,0
20240228,180200,40124372050,24300,24300,24300,24300,0
20240228,180100,40124372050,24300,24300,24300,24300,0
20240228,180000,40124372050,24300,24300,24300,24300,0
20240228,175900,40124372050,24300,24300,24300,24300,0
20240228,175800,40124372050,24300,24300,24300,24300,0
20240228,175700,40124372050,24300,24300,24300,24300,0
20240228,175600,40124372050,24300,24300,24300,24300,0
20240228,175500,40124372050,24300,24300,24300,24300,0
20240228,175400,40124372050,24300,24300,24300,24300,18238
20240228,175300,40124372050,24300,24300,24300,24300,0
20240228,175200,40124372050,24300,24300,24300,24300,0
20240228,175100,40124372050,24300,24300,24300,24300,0
20240228,175000,40124372050,24300,24300,24300,24300,0
20240228,174900,40124372050,24300,24300,24300,24300,0
20240228,174800,40124372050,24300,24300,24300,24300,0
20240228,174700,40124372050,24300,24300,24300,24300,0
20240228,174600,40124372050,24300,24300,24300,24300,0
20240228,174500,40124372050,24300,24300,24300,24300,0
20240228,174400,40124372050,24300,24300,24300,24300,0
20240228,174300,40124372050,24300,24300,24300,24300,0
20240228,174200,40124372050,24300,24300,24300,24300,0
20240228,174100,40124372050,24300,24300,24300,24300,0
20240228,174000,40124372050,24300,24300,24300,24300,0
20240228,173900,40124372050,24300,24300,24300,24300,0
20240228,173800,40124372050,24300,24300,24300,24300,0
20240228,173700,40124372050,24300,24300,24300,24300,0
20240228,173600,40124372050,24300,24300,24300,24300,0
20240228,173500,40124372050,24300,24300,24300,24300,0
20240228,173400,40124372050,24300,24300,24300,24300,0
20240228,173300,40124372050,24300,24300,24300,24300,0
20240228,173200,40124372050,24300,24300,24300,24300,0
20240228,173100,40124372050,24300,24300,24300,24300,0
20240228,173000,40124372050,24300,24300,24300,24300,0
20240228,172900,40124372050,24300,24300,24300,24300,0
20240228,172800,40124372050,24300,24300,24300,24300,0
20240228,172700,40124372050,24300,24300,24300,24300,0
20240228,172600,40124372050,24300,24300,24300,24300,0
20240228,172500,40124372050,24300,24300,24300,24300,0
20240228,172400,40124372050,24300,24300,24300,24300,18238
20240228,172300,40124372050,24300,24300,24300,24300,0
20240228,172200,40124372050,24300,24300,24300,24300,0
20240228,172100,40124372050,24300,24300,24300,24300,0
20240228,172000,40124372050,24300,24300,24300,24300,0
20240228,171900,40124372050,24300,24300,24300,24300,0
20240228,171800,40124372050,24300,24300,24300,24300,0
20240228,171700,40124372050,24300,24300,24300,24300,0
20240228,171600,40124372050,24300,24300,24300,24300,0
20240228,171500,40124372050,24300,24300,24300,24300,0
20240228,171400,40124372050,24300,24300,24300,24300,0
20240228,171300,40124372050,24300,24300,24300,24300,0
20240228,171200,40124372050,24300,24300,24300,24300,0
20240228,171100,40124372050,24300,24300,24300,24300,0
20240228,171000,40124372050,24300,24300,24300,24300,0
20240228,170900,40124372050,24300,24300,24300,24300,0
20240228,170800,40124372050,24300,24300,24300,24300,0
20240228,170700,40124372050,24300,24300,24300,24300,0
20240228,170600,40124372050,24300,24300,24300,24300,0
20240228,170500,40124372050,24300,24300,24300,24300,0
20240228,170400,40124372050,24300,24300,24300,24300,0
20240228,170300,40124372050,24300,24300,24300,24300,0
20240228,170200,40124372050,24300,24300,24300,24300,0
20240228,170100,40124372050,24300,24300,24300,24300,0
20240228,170000,40124372050,24300,24300,24300,24300,0
20240228,165900,40124372050,24300,24300,24300,24300,0
20240228,165800,40124372050,24300,24300,24300,24300,0
20240228,165700,40124372050,24300,24300,24300,24300,0
20240228,165600,40124372050,24300,24300,24300,24300,0
20240228,165500,40124372050,24300,24300,24300,24300,0
20240228,165400,40124372050,24300,24300,24300,24300,18238
20240228,165300,40124372050,24300,24300,24300,24300,0
20240228,165200,40124372050,24300,24300,24300,24300,0
20240228,165100,40124372050,24300,24300,24300,24300,0
20240228,165000,40124372050,24300,24300,24300,24300,0
20240228,164900,40124372050,24300,24300,24300,24300,0
20240228,164800,40124372050,24300,24300,24300,24300,0
20240228,164700,40124372050,24300,24300,24300,24300,0
20240228,164600,40124372050,24300,24300,24300,24300,0
20240228,164500,40124372050,24300,24300,24300,24300,0
20240228,164400,40124372050,24300,24300,24300,24300,0
20240228,164300,40124372050,24300,24300,24300,24300,0
20240228,164200,40124372050,24300,24300,24300,24300,0
20240228,164100,40124372050,24300,24300,24300,24300,0
20240228,164000,40124372050,24300,24300,24300,24300,0
20240228,163900,40124372050,24300,24300,24300,24300,0
20240228,163800,40124372050,24300,24300,24300,24300,0
20240228,163700,40124372050,24300,24300,24300,24300,0
20240228,163600,40124372050,24300,24300,24300,24300,0
20240228,163500,40124372050,24300,24300,24300,24300,0
20240228,163400,40124372050,24300,24300,24300,24300,0
20240228,163300,40124372050,24300,24300,24300,24300,0
20240228,163200,40124372050,24300,24300,24300,24300,0
20240228,163100,40124372050,24300,24300,24300,24300,0
20240228,163000,40124372050,24300,24300,24300,24300,0
20240228,162900,40124372050,24300,24300,24300,24300,0
20240228,162800,40124372050,24300,24300,24300,24300,0
20240228,162700,40124372050,24300,24300,24300,24300,0
20240228,162600,40124372050,24300,24300,24300,24300,0
20240228,162500,40124372050,24300,24300,24300,24300,0
20240228,162400,40124372050,24300,24300,24300,24300,18238
20240228,162300,40124372050,24300,24300,24300,24300,0
20240228,162200,40124372050,24300,24300,24300,24300,0
20240228,162100,40124372050,24300,24300,24300,24300,0
20240228,162000,40124372050,24300,24300,24300,24300,0
20240228,161900,40124372050,24300,24300,24300,24300,0
20240228,161800,40124372050,24300,24300,24300,24300,0
20240228,161700,40124372050,24300,24300,24300,24300,0
20240228,161600,40124372050,24300,24300,24300,24300,0
20240228,161500,40124372050,24300,24300,24300,24300,0
20240228,161400,40124372050,24300,24300,24300,24300,0
20240228,161300,40124372050,24300,24300,24300,24300,0
20240228,161200,40124372050,24300,24300,24300,24300,0
20240228,161100,40124372050,24300,24300,24300,24300,0
20240228,161000,40124372050,24300,24300,24300,24300,0
20240228,160900,40124372050,24300,24300,24300,24300,0
20240228,160800,40124372050,24300,24300,24300,24300,0
20240228,160700,40124372050,24300,24300,24300,24300,0
20240228,160600,40124372050,24300,24300,24300,24300,0
20240228,160500,40124372050,24300,24300,24300,24300,0
20240228,160400,40124372050,24300,24300,24300,24300,0
20240228,160300,40124372050,24300,24300,24300,24300,0
20240228,160200,40124372050,24300,24300,24300,24300,0
20240228,160100,40124372050,24300,24300,24300,24300,0
20240228,160000,40124372050,24300,24300,24300,24300,0
20240228,155900,40124372050,24300,24300,24300,24300,0
20240228,155800,40124372050,24300,24300,24300,24300,0
20240228,155700,40124372050,24300,24300,24300,24300,0
20240228,155600,40124372050,24300,24300,24300,24300,0
20240228,155500,40124372050,24300,24300,24300,24300,0
20240228,155400,40124372050,24300,24300,24300,24300,18238
20240228,155300,40124372050,24300,24300,24300,24300,0
20240228,155200,40124372050,24300,24300,24300,24300,0
20240228,155100,40124372050,24300,24300,24300,24300,0
20240228,155000,40124372050,24300,24300,24300,24300,0
20240228,154900,40124372050,24300,24300,24300,24300,0
20240228,154800,40124372050,24300,24300,24300,24300,0
20240228,154700,40124372050,24300,24300,24300,24300,0
20240228,154600,40124372050,24300,24300,24300,24300,0
20240228,154500,40124372050,24300,24300,24300,24300,0
20240228,154400,40124372050,24300,24300,24300,24300,0
20240228,154300,40124372050,24300,24300,24300,24300,0
20240228,154200,40124372050,24300,24300,24300,24300,0
20240228,154100,40124372050,24300,24300,24300,24300,0
20240228,154000,40124372050,24300,24300,24300,24300,0
20240228,153900,40124372050,24300,24300,24300,24300,0
20240228,153800,40124372050,24300,24300,24300,24300,0
20240228,153700,40124372050,24300,24300,24300,24300,0
20240228,153600,40124372050,24300,24300,24300,24300,0
20240228,153500,40124372050,24300,24300,24300,24300,0
20240228,153400,40124372050,24300,24300,24300,24300,0
20240228,153300,40124372050,24300,24300,24300,24300,0
20240228,153200,40124372050,24300,24300,24300,24300,0
20240228,153100,40124372050,24300,24300,24300,24300,0
20240228,153000,40124372050,24300,24300,24300,24300,18238
20240228,152900,39681188650,24250,24250,24250,24250,0
20240228,152800,39681188650,24250,24250,24250,24250,0
20240228,152700,39681188650,24250,24250,24250,24250,0
20240228,152600,39681188650,24250,24250,24250,24250,0
20240228,152500,39681188650,24250,24250,24250,24250,0
20240228,152400,39681188650,24250,24250,24250,24250,0
20240228,152300,39681188650,24250,24250,24250,24250,0
20240228,152200,39681188650,24250,24250,24250,24250,0
20240228,152100,39681188650,24250,24250,24250,24250,0
20240228,152000,39681188650,24250,24250,24250,24250,0
20240228,151900,39681188650,24250,24200,24300,24200,7436
20240228,151800,39500904050,24250,24300,24300,24200,2922
20240228,151700,39430033600,24300,24200,24300,24200,4343
20240228,151600,39324708600,24200,24300,24300,24200,4376
20240228,151500,39218601250,24250,24200,24300,24200,7804
20240228,151400,39029622600,24250,24250,24300,24200,9498
20240228,151300,38799277450,24300,24250,24300,24250,6674
20240228,151200,38637417950,24300,24250,24300,24250,1388
20240228,151100,38603737500,24300,24250,24350,24250,1632
20240228,151000,38564105700,24250,24300,24400,24250,16815
20240228,150900,38155615750,24350,24350,24350,24300,4177
20240228,150800,38053965100,24350,24350,24400,24300,5197
20240228,150700,37927431650,24350,24350,24400,24350,2283
20240228,150600,37871770600,24400,24400,24400,24350,2845
20240228,150500,37802377400,24350,24350,24450,24350,3385
20240228,150400,37719852850,24350,24400,24450,24350,2253
20240228,150300,37664893150,24400,24400,24450,24350,2749
20240228,150200,37597817450,24350,24350,24450,24350,3756
20240228,150100,37506229450,24400,24400,24450,24350,3601
20240228,150000,37418371500,24400,24400,24450,24400,3942
20240228,145900,37322073300,24450,24400,24450,24400,1765
20240228,145800,37278950800,24450,24450,24450,24400,2132
20240228,145700,37226843150,24450,24450,24450,24400,3366
20240228,145600,37144581200,24450,24400,24450,24400,1703
20240228,145500,37102965800,24450,24450,24450,24400,2311
20240228,145400,37046482050,24450,24400,24500,24400,4432
20240228,145300,36938123300,24400,24450,24500,24350,7503
20240228,145200,36754803100,24450,24450,24450,24400,4079
20240228,145100,36655088450,24400,24400,24450,24400,2395
20240228,145000,36596557200,24400,24450,24450,24400,2653
20240228,144900,36531728250,24400,24400,24450,24400,4242
20240228,144800,36428070350,24450,24500,24500,24400,6559
20240228,144700,36267616900,24450,24500,24500,24450,1879
20240228,144600,36221599050,24450,24500,24500,24450,2401
20240228,144500,36162824600,24500,24500,24500,24450,5276
20240228,144400,36033685200,24500,24500,24500,24450,3902
20240228,144300,35938131200,24500,24500,24500,24450,4340
20240228,144200,35831851450,24500,24400,24500,24400,7932
20240228,144100,35637863550,24400,24450,24450,24400,2505
20240228,144000,35576649650,24400,24450,24450,24400,1815
20240228,143900,35532299450,24400,24450,24450,24400,3818
20240228,143800,35439044850,24400,24450,24450,24400,2942
20240228,143700,35367149250,24450,24450,24450,24400,1942
20240228,143600,35319692800,24450,24400,24450,24400,2404
20240228,143500,35260936750,24400,24400,24450,24400,2331
20240228,143400,35203992950,24400,24400,24450,24400,939
20240228,143300,35181055800,24450,24400,24450,24350,5872
20240228,143200,35037846700,24350,24300,24400,24300,2346
20240228,143100,34980712300,24300,24300,24400,24300,5069
20240228,143000,34857336850,24300,24350,24350,24300,2634
20240228,142900,34793270550,24350,24350,24350,24300,3141
20240228,142800,34716916750,24350,24300,24350,24300,11020
20240228,142700,34449060550,24300,24300,24350,24300,2316
20240228,142600,34392749700,24350,24350,24400,24300,4981
20240228,142500,34271522150,24350,24400,24400,24350,3302
20240228,142400,34191065400,24400,24400,24400,24350,1608
20240228,142300,34151877800,24350,24400,24400,24350,922
20240228,142200,34129400650,24400,24450,24450,24350,6751
20240228,142100,33964651100,24400,24400,24450,24400,1472
20240228,142000,33928687400,24400,24450,24450,24400,1980
20240228,141900,33880346550,24400,24400,24450,24400,1426
20240228,141800,33845494050,24400,24400,24450,24400,1818
20240228,141700,33801062200,24450,24450,24450,24400,2699
20240228,141600,33735150100,24450,24450,24450,24400,917
20240228,141500,33712748400,24450,24450,24500,24400,2107
20240228,141400,33661299200,24400,24400,24500,24400,2017
20240228,141300,33611992000,24450,24500,24500,24400,3719
20240228,141200,33521040950,24450,24500,24500,24450,803
20240228,141100,33501379600,24500,24500,24500,24450,1454
20240228,141000,33465768650,24500,24500,24500,24450,1274
20240228,140900,33434568700,24500,24500,24500,24450,2403
20240228,140800,33375731050,24500,24500,24500,24450,967
20240228,140700,33352056150,24500,24450,24500,24450,451
20240228,140600,33341007500,24500,24500,24500,24450,1421
20240228,140500,33306224050,24450,24500,24500,24450,939
20240228,140400,33283241850,24500,24500,24500,24450,974
20240228,140300,33259390550,24500,24450,24500,24450,1627
20240228,140200,33219582900,24450,24450,24500,24450,1362
20240228,140100,33186261750,24500,24450,24500,24450,1346
20240228,140000,33153317050,24450,24550,24550,24450,3272
20240228,135900,33073116500,24500,24450,24550,24450,1030
20240228,135800,33047870300,24450,24500,24550,24450,2395
20240228,135700,32989214650,24450,24500,24500,24450,3729
20240228,135600,32897997200,24450,24500,24500,24450,2853
20240228,135500,32828133050,24450,24500,24500,24450,5097
20240228,135400,32703363200,24500,24450,24500,24450,1622
20240228,135300,32663652450,24500,24450,24500,24450,829
20240228,135200,32643355550,24500,24500,24500,24450,1394
20240228,135100,32609224650,24500,24500,24500,24450,2007
20240228,135000,32560066900,24500,24450,24500,24450,1171
20240228,134900,32531396900,24500,24500,24500,24450,2256
20240228,134800,32476171150,24500,24450,24500,24450,7343
20240228,134700,32296325100,24450,24500,24500,24450,1633
20240228,134600,32256361050,24450,24450,24500,24450,3153
20240228,134500,32179236900,24500,24450,24500,24400,3939
20240228,134400,32082905600,24450,24500,24500,24400,3505
20240228,134300,31997205500,24500,24500,24500,24450,1200
20240228,134200,31967835450,24500,24450,24500,24450,2499
20240228,134100,31906624100,24400,24500,24550,24400,17028
20240228,134000,31489797500,24500,24500,24550,24450,1299
20240228,133900,31457981600,24550,24500,24550,24450,987
20240228,133800,31433782450,24550,24600,24600,24450,20587
20240228,133700,30928844600,24550,24600,24600,24550,1343
20240228,133600,30895823250,24550,24600,24600,24550,3600
20240228,133500,30807273050,24600,24600,24600,24550,1089
20240228,133400,30780499150,24550,24600,24600,24550,829
20240228,133300,30760113800,24600,24600,24600,24550,1949
20240228,133200,30712169400,24600,24600,24650,24600,1190
20240228,133100,30682893350,24600,24600,24600,24600,20320
20240228,133000,30183021350,24600,24600,24600,24550,2291
20240228,132900,30126667400,24550,24550,24600,24550,1431
20240228,132800,30091509350,24550,24600,24600,24550,1492
20240228,132700,30054825350,24600,24550,24600,24550,7460
20240228,132600,29871320650,24550,24550,24600,24550,1096
20240228,132500,29844377950,24550,24600,24600,24550,1864
20240228,132400,29798561150,24550,24600,24600,24550,1266
20240228,132300,29767441800,24550,24600,24600,24550,3053
20240228,132200,29692352200,24600,24600,24600,24550,3316
20240228,132100,29610807000,24600,24550,24600,24550,3594
20240228,132000,29522420250,24550,24600,24600,24550,1732
20240228,131900,29479834500,24600,24550,24600,24550,924
20240228,131800,29457124200,24600,24600,24600,24550,2129
20240228,131700,29404768850,24600,24600,24600,24550,1015
20240228,131600,29379811400,24600,24600,24600,24550,2743
20240228,131500,29312347100,24550,24550,24600,24550,2079
20240228,131400,29261273800,24600,24550,24600,24550,2481
20240228,131300,29200322700,24550,24550,24550,24500,1661
20240228,131200,29159548150,24550,24600,24600,24550,4265
20240228,131100,29054802700,24600,24550,24600,24550,2007
20240228,131000,29005493100,24550,24550,24600,24550,785
20240228,130900,28986197250,24600,24500,24600,24500,1425
20240228,130800,28951219350,24550,24550,24550,24500,5704
20240228,130700,28811370350,24550,24550,24550,24500,6390
20240228,130600,28654630600,24500,24550,24550,24500,1018
20240228,130500,28629662750,24550,24600,24600,24500,1790
20240228,130400,28585710800,24550,24550,24600,24500,2674
20240228,130300,28520042850,24600,24550,24600,24550,7388
20240228,130200,28338647300,24600,24550,24600,24550,1409
20240228,130100,28303998150,24600,24550,24600,24550,5252
20240228,130000,28175003250,24550,24550,24600,24550,703
20240228,125900,28157721600,24550,24550,24600,24500,2770
20240228,125800,28089679800,24550,24550,24550,24500,1293
20240228,125700,28057940650,24550,24500,24600,24500,13977
20240228,125600,27714804850,24550,24550,24550,24500,9221
20240228,125500,27488654550,24500,24450,24550,24450,20636
20240228,125400,26983059850,24500,24450,24500,24450,1323
20240228,125300,26950682900,24450,24450,24500,24450,1925
20240228,125200,26903549450,24450,24500,24500,24450,522
20240228,125100,26890762150,24500,24450,24500,24450,11812
20240228,125000,26601951900,24450,24450,24450,24400,1048
20240228,124900,26576335750,24400,24450,24450,24400,981
20240228,124800,26552371700,24400,24450,24450,24400,787
20240228,124700,26533129650,24400,24450,24450,24400,1186
20240228,124600,26504165600,24400,24400,24450,24400,2630
20240228,124500,26439979500,24400,24400,24400,24350,3343
20240228,124400,26358412500,24400,24350,24400,24350,524
20240228,124300,26345627050,24400,24400,24400,24350,1865
20240228,124200,26300183200,24400,24400,24400,24350,769
20240228,124100,26281431300,24400,24350,24400,24350,2477
20240228,124000,26221085000,24350,24350,24400,24350,1009
20240228,123900,26196498100,24350,24400,24400,24350,778
20240228,123800,26177528800,24350,24400,24400,24350,855
20240228,123700,26156682300,24350,24400,24400,24350,713
20240228,123600,26139293100,24400,24400,24400,24350,1091
20240228,123500,26112683400,24400,24400,24400,24350,644
20240228,123400,26096978200,24400,24350,24400,24350,1081
20240228,123300,26070632600,24350,24350,24400,24350,923
20240228,123200,26048141100,24350,24400,24400,24300,3723
20240228,123100,25957459000,24400,24350,24400,24350,2057
20240228,123000,25907369250,24350,24350,24350,24300,1398
20240228,122900,25873329700,24300,24350,24350,24300,981
20240228,122800,25849463700,24350,24350,24350,24300,1071
20240228,122700,25823403850,24350,24300,24350,24300,1012
20240228,122600,25798780850,24350,24350,24350,24300,681
20240228,122500,25782199150,24350,24350,24400,24300,727
20240228,122400,25764507700,24350,24400,24400,24350,3465
20240228,122300,25680107000,24400,24350,24400,24350,735
20240228,122200,25662178150,24400,24400,24400,24350,994
20240228,122100,25637940550,24400,24350,24400,24350,1224
20240228,122000,25608090500,24350,24350,24400,24350,1127
20240228,121900,25580635800,24350,24350,24400,24350,1522
20240228,121800,25543523000,24400,24400,24400,24350,609
20240228,121700,25528673700,24350,24400,24400,24350,753
20240228,121600,25510309450,24400,24350,24400,24350,1145
20240228,121500,25482385150,24350,24350,24400,24350,764
20240228,121400,25463766900,24350,24350,24400,24350,641
20240228,121300,25448142900,24400,24350,24400,24300,2990
20240228,121200,25375327500,24300,24350,24350,24300,1560
20240228,121100,25337387050,24350,24300,24350,24300,1290
20240228,121000,25306017100,24350,24300,24350,24300,949
20240228,120900,25282928350,24350,24300,24350,24300,596
20240228,120800,25268426650,24300,24300,24350,24250,3709
20240228,120700,25178279000,24350,24350,24350,24300,437
20240228,120600,25167644050,24350,24350,24350,24300,708
20240228,120500,25150405600,24350,24300,24350,24300,1778
20240228,120400,25107178350,24350,24300,24350,24300,1262
20240228,120300,25076468850,24300,24350,24400,24300,620
20240228,120200,25061369200,24350,24300,24400,24300,1313
20240228,120100,25029402250,24400,24400,24450,24300,3505
20240228,120000,24943980700,24400,24400,24400,24400,508
20240228,115900,24931585500,24400,24400,24400,24350,1257
20240228,115800,24900918300,24400,24400,24400,24350,1208
20240228,115700,24871445750,24350,24350,24400,24350,960
20240228,115600,24848043500,24400,24400,24450,24350,1119
20240228,115500,24820732000,24400,24350,24450,24350,677
20240228,115400,24804201500,24350,24400,24450,24350,1452
20240228,115300,24768759900,24350,24400,24450,24350,4336
20240228,115200,24662952700,24350,24350,24400,24350,630
20240228,115100,24647593350,24400,24350,24400,24350,1422
20240228,115000,24612897850,24400,24350,24400,24350,1195
20240228,114900,24583781500,24400,24350,24400,24350,2247
20240228,114800,24528980000,24400,24300,24400,24300,809
20240228,114700,24509252750,24350,24350,24350,24300,2696
20240228,114600,24443620150,24350,24250,24400,24250,3955
20240228,114500,24347306550,24300,24300,24300,24250,4622
20240228,114400,24235006550,24250,24300,24300,24250,829
20240228,114300,24214872400,24300,24300,24300,24250,1105
20240228,114200,24188024200,24300,24300,24350,24300,2114
20240228,114100,24136632700,24250,24350,24400,24250,9793
20240228,114000,23898413500,24400,24350,24400,24350,789
20240228,113900,23879170300,24350,24350,24400,24350,641
20240228,113800,23863537950,24400,24350,24400,24350,1906
20240228,113700,23817075600,24350,24400,24400,24350,820
20240228,113600,23797076150,24400,24400,24400,24350,1186
20240228,113500,23768150050,24350,24400,24400,24350,1585
20240228,113400,23729499450,24350,24400,24400,24350,561
20240228,113300,23715823350,24400,24350,24400,24350,1624
20240228,113200,23676251950,24400,24400,24400,24350,848
20240228,113100,23655566550,24400,24400,24400,24350,1469
20240228,113000,23619736350,24400,24400,24400,24350,2681
20240228,112900,23554321550,24400,24400,24400,24350,1570
20240228,112800,23516068950,24350,24400,24400,24350,1008
20240228,112700,23491495350,24400,24400,24450,24350,4848
20240228,112600,23373163500,24450,24400,24450,24400,1708
20240228,112500,23331414850,24450,24450,24450,24400,3242
20240228,112400,23252160450,24450,24500,24500,24400,8020
20240228,112300,23056041550,24500,24450,24500,24450,2680
20240228,112200,22990423950,24500,24500,24500,24450,2566
20240228,112100,22927577100,24500,24450,24500,24400,1497
20240228,112000,22890951650,24450,24450,24500,24400,1692
20240228,111900,22849570450,24450,24450,24500,24400,3787
20240228,111800,22756853900,24450,24450,24500,24400,4663
20240228,111700,22642856850,24450,24450,24450,24400,2121
20240228,111600,22591025500,24450,24450,24450,24350,2005
20240228,111500,22542085500,24450,24350,24450,24350,2139
20240228,111400,22489883250,24400,24350,24400,24350,1806
20240228,111300,22445820900,24350,24350,24350,24300,1677
20240228,111200,22404987000,24350,24250,24350,24250,4079
20240228,111100,22305810850,24300,24300,24300,24250,2381
20240228,111000,22247998500,24300,24300,24300,24250,789
20240228,110900,22228829450,24250,24250,24300,24250,703
20240228,110800,22211762500,24300,24200,24300,24200,2014
20240228,110700,22162926500,24250,24300,24300,24200,2424
20240228,110600,22104117300,24300,24300,24300,24250,1822
20240228,110500,22059866050,24300,24300,24350,24250,5121
20240228,110400,21935462700,24250,24350,24350,24250,4723
20240228,110300,21820656750,24400,24300,24400,24300,3690
20240228,110200,21730778900,24350,24400,24400,24300,4336
20240228,110100,21625163350,24400,24450,24450,24350,3638
20240228,110000,21536386200,24450,24400,24450,24400,6052
20240228,105900,21388660950,24400,24400,24450,24400,6230
20240228,105800,21236634600,24400,24450,24500,24400,2944
20240228,105700,21164658750,24450,24500,24500,24450,2875
20240228,105600,21094333200,24500,24450,24500,24450,801
20240228,105500,21074735500,24500,24450,24500,24450,4063
20240228,105400,20975288200,24500,24500,24550,24500,5662
20240228,105300,20836535250,24550,24600,24650,24500,10597
20240228,105200,20576162400,24550,24550,24600,24550,4169
20240228,105100,20473627800,24600,24550,24600,24550,11484
20240228,105000,20191608400,24550,24550,24550,24500,3637
20240228,104900,20102362650,24500,24450,24550,24450,7390
20240228,104800,19921334950,24450,24500,24500,24450,3467
20240228,104700,19836406550,24450,24450,24500,24450,4859
20240228,104600,19717457950,24500,24450,24500,24450,3668
20240228,104500,19627652850,24500,24400,24500,24400,6437
20240228,104400,19470286600,24400,24500,24500,24400,10544
20240228,104300,19212511850,24450,24450,24500,24450,9130
20240228,104200,18988880000,24450,24450,24500,24450,5861
20240228,104100,18845348950,24450,24350,24500,24350,22395
20240228,104000,18298679700,24350,24300,24350,24300,24224
20240228,103900,17709527150,24250,24250,24300,24000,18243
20240228,103800,17269173550,24250,24250,24300,24250,2874
20240228,103700,17199426650,24300,24250,24300,24200,6640
20240228,103600,17038400000,24250,24200,24250,24150,1708
20240228,103500,16997070650,24200,24250,24250,24150,7036
20240228,103400,16826704800,24200,24250,24250,24200,2694
20240228,103300,16761387700,24250,24250,24300,24200,3916
20240228,103200,16666430950,24250,24250,24300,24200,4636
20240228,103100,16554007550,24250,24200,24250,24150,1520
20240228,103000,16517196850,24200,24100,24200,24100,19557
20240228,102900,16044572850,24100,24150,24150,24100,1168
20240228,102800,16016388750,24150,24100,24150,24100,596
20240228,102700,16002012100,24150,24100,24150,24100,1146
20240228,102600,15974337350,24100,24100,24150,24050,6189
20240228,102500,15825190600,24050,24100,24100,24050,1366
20240228,102400,15792274150,24050,24050,24100,24000,4065
20240228,102300,15694503300,24050,24050,24050,24000,311
20240228,102200,15687034250,24050,24000,24050,23950,16591
20240228,102100,15288861850,24000,24000,24000,23950,1144
20240228,102000,15261457150,24000,23950,24000,23900,1691
20240228,101900,15220929950,23950,24000,24050,23950,7437
20240228,101800,15042677050,24000,24000,24050,24000,1042
20240228,101700,15017645700,24000,24000,24050,24000,1029
20240228,101600,14992919850,24000,24000,24050,23950,832
20240228,101500,14972961150,24000,23950,24050,23950,1847
20240228,101400,14928630350,24000,24000,24000,23950,2199
20240228,101300,14875902450,24000,24000,24000,23950,3096
20240228,101200,14801609000,23950,24000,24000,23950,3096
20240228,101100,14727331000,24000,24000,24000,23950,4718
20240228,101000,14614115800,23950,23950,24000,23950,405
20240228,100900,14604413950,24000,24000,24000,23950,381
20240228,100800,14595281700,23950,24000,24000,23950,277
20240228,100700,14588641150,23950,23950,24000,23950,408
20240228,100600,14578861150,24000,23950,24000,23900,5024
20240228,100500,14458503050,23950,23950,23950,23900,1213
20240228,100400,14429478450,23950,23850,23950,23850,1724
20240228,100300,14388238250,23900,23900,23900,23850,735
20240228,100200,14370700600,23850,23900,23900,23850,3309
20240228,100100,14291679650,23900,23950,23950,23900,7966
20240228,100000,14101227050,23950,24000,24050,23950,12018
20240228,095900,13812848700,24000,24100,24100,24000,2457
20240228,095800,13753726200,24100,24100,24100,24000,1569
20240228,095700,13716001900,24100,24050,24100,24000,2002
20240228,095600,13667832800,24050,24150,24150,24000,9905
20240228,095500,13429432850,24150,24050,24200,24050,17080
20240228,095400,13017056250,24100,24100,24150,24050,11462
20240228,095300,12740733150,24100,24050,24100,24050,8200
20240228,095200,12543332650,24050,24000,24050,23950,4697
20240228,095100,12430449550,24000,24000,24050,23950,2363
20240228,095000,12373757550,24000,24000,24050,23950,4877
20240228,094900,12256712450,24000,23950,24000,23900,6452
20240228,094800,12102107250,23900,23900,23950,23850,2535
20240228,094700,12041554100,23900,23900,23950,23850,4928
20240228,094600,11923779550,23850,23800,23850,23750,2686
20240228,094500,11859811050,23800,23800,23850,23700,14266
20240228,094400,11520853150,23800,23850,23850,23800,787
20240228,094300,11502118400,23850,23850,23900,23800,2075
20240228,094200,11452619300,23850,23850,23900,23800,4000
20240228,094100,11357224450,23900,23800,23900,23800,4387
20240228,094000,11252614600,23800,23850,23850,23800,792
20240228,093900,11233755950,23800,23850,23900,23800,2889
20240228,093800,11164901800,23850,23850,23850,23800,5875
20240228,093700,11025039800,23800,23900,23900,23800,2778
20240228,093600,10958841000,23900,23850,23950,23850,1578
20240228,093500,10921125000,23900,23950,24000,23850,4212
20240228,093400,10820517350,23900,23950,24000,23900,6271
20240228,093300,10670359750,23950,23950,23950,23900,2680
20240228,093200,10606264750,23950,23900,23950,23850,3592
20240228,093100,10520411000,23900,24000,24050,23800,16819
20240228,093000,10117614450,24050,24050,24050,24000,6575
20240228,092900,9959655150,24050,24050,24050,24000,6203
20240228,092800,9810511000,24050,23900,24050,23850,20385
20240228,092700,9321974900,23900,23800,23900,23750,14947
20240228,092600,8965595850,23750,23800,23800,23750,1751
20240228,092500,8923975050,23750,23750,23800,23750,2926
20240228,092400,8854440500,23750,23800,23800,23750,968
20240228,092300,8831418800,23750,23700,23750,23700,1600
20240228,092200,8793433850,23700,23800,23800,23700,3000
20240228,092100,8722179200,23800,23800,23900,23800,12419
20240228,092000,8426201450,23850,23700,23850,23650,11994
20240228,091900,8141208100,23700,23650,23700,23600,7432
20240228,091800,7965429950,23650,23600,23650,23550,8813
20240228,091700,7757466850,23550,23500,23600,23450,14370
20240228,091600,7419628750,23550,23550,23600,23500,3899
20240228,091500,7327931900,23600,23550,23600,23550,7131
20240228,091400,7159859900,23550,23550,23650,23550,3927
20240228,091300,7067238850,23600,23600,23600,23500,4840
20240228,091200,6953172100,23650,23600,23700,23550,4802
20240228,091100,6839850700,23600,23600,23600,23550,5738
20240228,091000,6704588850,23600,23650,23700,23600,5616
20240228,090900,6571723050,23650,23550,23750,23550,11074
20240228,090800,6310082750,23550,23450,23550,23400,9188
20240228,090700,6094000550,23500,23350,23500,23350,8199
20240228,090600,5901992850,23450,23350,23450,23300,5928
20240228,090500,5763340500,23400,23450,23450,23250,21096
20240228,090400,5270751350,23400,23450,23550,23400,11861
20240228,090300,4992167150,23500,23200,23500,23200,17166
20240228,090200,4592270000,23200,23250,23250,23100,32446
20240228,090100,3840288200,23250,23500,23600,23200,44854
20240228,090000,2791929650,23550,23550,23900,23300,115579