stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,194800,3932503850,26700,26700,26700,26700,4543
20240228,194700,3932503850,26700,26700,26700,26700,0
20240228,194600,3932503850,26700,26700,26700,26700,0
20240228,194500,3932503850,26700,26700,26700,26700,0
20240228,194400,3932503850,26700,26700,26700,26700,0
20240228,194300,3932503850,26700,26700,26700,26700,0
20240228,194200,3932503850,26700,26700,26700,26700,0
20240228,194100,3932503850,26700,26700,26700,26700,0
20240228,194000,3932503850,26700,26700,26700,26700,0
20240228,193900,3932503850,26700,26700,26700,26700,0
20240228,193800,3932503850,26700,26700,26700,26700,0
20240228,193700,3932503850,26700,26700,26700,26700,0
20240228,193600,3932503850,26700,26700,26700,26700,0
20240228,193500,3932503850,26700,26700,26700,26700,0
20240228,193400,3932503850,26700,26700,26700,26700,0
20240228,193300,3932503850,26700,26700,26700,26700,0
20240228,193200,3932503850,26700,26700,26700,26700,0
20240228,193100,3932503850,26700,26700,26700,26700,0
20240228,193000,3932503850,26700,26700,26700,26700,0
20240228,192900,3932503850,26700,26700,26700,26700,0
20240228,192800,3932503850,26700,26700,26700,26700,0
20240228,192700,3932503850,26700,26700,26700,26700,0
20240228,192600,3932503850,26700,26700,26700,26700,0
20240228,192500,3932503850,26700,26700,26700,26700,0
20240228,192400,3932503850,26700,26700,26700,26700,0
20240228,192300,3932503850,26700,26700,26700,26700,0
20240228,192200,3932503850,26700,26700,26700,26700,0
20240228,192100,3932503850,26700,26700,26700,26700,0
20240228,192000,3932503850,26700,26700,26700,26700,0
20240228,191900,3932503850,26700,26700,26700,26700,0
20240228,191800,3932503850,26700,26700,26700,26700,4543
20240228,191700,3932503850,26700,26700,26700,26700,0
20240228,191600,3932503850,26700,26700,26700,26700,0
20240228,191500,3932503850,26700,26700,26700,26700,0
20240228,191400,3932503850,26700,26700,26700,26700,0
20240228,191300,3932503850,26700,26700,26700,26700,0
20240228,191200,3932503850,26700,26700,26700,26700,0
20240228,191100,3932503850,26700,26700,26700,26700,0
20240228,191000,3932503850,26700,26700,26700,26700,0
20240228,190900,3932503850,26700,26700,26700,26700,0
20240228,190800,3932503850,26700,26700,26700,26700,0
20240228,190700,3932503850,26700,26700,26700,26700,0
20240228,190600,3932503850,26700,26700,26700,26700,0
20240228,190500,3932503850,26700,26700,26700,26700,0
20240228,190400,3932503850,26700,26700,26700,26700,0
20240228,190300,3932503850,26700,26700,26700,26700,0
20240228,190200,3932503850,26700,26700,26700,26700,0
20240228,190100,3932503850,26700,26700,26700,26700,0
20240228,190000,3932503850,26700,26700,26700,26700,0
20240228,185900,3932503850,26700,26700,26700,26700,0
20240228,185800,3932503850,26700,26700,26700,26700,0
20240228,185700,3932503850,26700,26700,26700,26700,0
20240228,185600,3932503850,26700,26700,26700,26700,0
20240228,185500,3932503850,26700,26700,26700,26700,0
20240228,185400,3932503850,26700,26700,26700,26700,0
20240228,185300,3932503850,26700,26700,26700,26700,0
20240228,185200,3932503850,26700,26700,26700,26700,0
20240228,185100,3932503850,26700,26700,26700,26700,0
20240228,185000,3932503850,26700,26700,26700,26700,0
20240228,184900,3932503850,26700,26700,26700,26700,0
20240228,184800,3932503850,26700,26700,26700,26700,4543
20240228,184700,3932503850,26700,26700,26700,26700,0
20240228,184600,3932503850,26700,26700,26700,26700,0
20240228,184500,3932503850,26700,26700,26700,26700,0
20240228,184400,3932503850,26700,26700,26700,26700,0
20240228,184300,3932503850,26700,26700,26700,26700,0
20240228,184200,3932503850,26700,26700,26700,26700,0
20240228,184100,3932503850,26700,26700,26700,26700,0
20240228,184000,3932503850,26700,26700,26700,26700,0
20240228,183900,3932503850,26700,26700,26700,26700,0
20240228,183800,3932503850,26700,26700,26700,26700,0
20240228,183700,3932503850,26700,26700,26700,26700,0
20240228,183600,3932503850,26700,26700,26700,26700,0
20240228,183500,3932503850,26700,26700,26700,26700,0
20240228,183400,3932503850,26700,26700,26700,26700,0
20240228,183300,3932503850,26700,26700,26700,26700,0
20240228,183200,3932503850,26700,26700,26700,26700,0
20240228,183100,3932503850,26700,26700,26700,26700,0
20240228,183000,3932503850,26700,26700,26700,26700,0
20240228,182900,3932503850,26700,26700,26700,26700,0
20240228,182800,3932503850,26700,26700,26700,26700,0
20240228,182700,3932503850,26700,26700,26700,26700,0
20240228,182600,3932503850,26700,26700,26700,26700,0
20240228,182500,3932503850,26700,26700,26700,26700,0
20240228,182400,3932503850,26700,26700,26700,26700,0
20240228,182300,3932503850,26700,26700,26700,26700,0
20240228,182200,3932503850,26700,26700,26700,26700,0
20240228,182100,3932503850,26700,26700,26700,26700,0
20240228,182000,3932503850,26700,26700,26700,26700,0
20240228,181900,3932503850,26700,26700,26700,26700,0
20240228,181800,3932503850,26700,26700,26700,26700,4543
20240228,181700,3932503850,26700,26700,26700,26700,0
20240228,181600,3932503850,26700,26700,26700,26700,0
20240228,181500,3932503850,26700,26700,26700,26700,0
20240228,181400,3932503850,26700,26700,26700,26700,0
20240228,181300,3932503850,26700,26700,26700,26700,0
20240228,181200,3932503850,26700,26700,26700,26700,0
20240228,181100,3932503850,26700,26700,26700,26700,0
20240228,181000,3932503850,26700,26700,26700,26700,0
20240228,180900,3932503850,26700,26700,26700,26700,0
20240228,180800,3932503850,26700,26700,26700,26700,0
20240228,180700,3932503850,26700,26700,26700,26700,0
20240228,180600,3932503850,26700,26700,26700,26700,0
20240228,180500,3932503850,26700,26700,26700,26700,0
20240228,180400,3932503850,26700,26700,26700,26700,0
20240228,180300,3932503850,26700,26700,26700,26700,0
20240228,180200,3932503850,26700,26700,26700,26700,0
20240228,180100,3932503850,26700,26700,26700,26700,0
20240228,180000,3932503850,26700,26700,26700,26700,0
20240228,175900,3932503850,26700,26700,26700,26700,0
20240228,175800,3932503850,26700,26700,26700,26700,0
20240228,175700,3932503850,26700,26700,26700,26700,0
20240228,175600,3932503850,26700,26700,26700,26700,0
20240228,175500,3932503850,26700,26700,26700,26700,0
20240228,175400,3932503850,26700,26700,26700,26700,0
20240228,175300,3932503850,26700,26700,26700,26700,0
20240228,175200,3932503850,26700,26700,26700,26700,0
20240228,175100,3932503850,26700,26700,26700,26700,0
20240228,175000,3932503850,26700,26700,26700,26700,0
20240228,174900,3932503850,26700,26700,26700,26700,0
20240228,174800,3932503850,26700,26700,26700,26700,4543
20240228,174700,3932503850,26700,26700,26700,26700,0
20240228,174600,3932503850,26700,26700,26700,26700,0
20240228,174500,3932503850,26700,26700,26700,26700,0
20240228,174400,3932503850,26700,26700,26700,26700,0
20240228,174300,3932503850,26700,26700,26700,26700,0
20240228,174200,3932503850,26700,26700,26700,26700,0
20240228,174100,3932503850,26700,26700,26700,26700,0
20240228,174000,3932503850,26700,26700,26700,26700,0
20240228,173900,3932503850,26700,26700,26700,26700,0
20240228,173800,3932503850,26700,26700,26700,26700,0
20240228,173700,3932503850,26700,26700,26700,26700,0
20240228,173600,3932503850,26700,26700,26700,26700,0
20240228,173500,3932503850,26700,26700,26700,26700,0
20240228,173400,3932503850,26700,26700,26700,26700,0
20240228,173300,3932503850,26700,26700,26700,26700,0
20240228,173200,3932503850,26700,26700,26700,26700,0
20240228,173100,3932503850,26700,26700,26700,26700,0
20240228,173000,3932503850,26700,26700,26700,26700,0
20240228,172900,3932503850,26700,26700,26700,26700,0
20240228,172800,3932503850,26700,26700,26700,26700,0
20240228,172700,3932503850,26700,26700,26700,26700,0
20240228,172600,3932503850,26700,26700,26700,26700,0
20240228,172500,3932503850,26700,26700,26700,26700,0
20240228,172400,3932503850,26700,26700,26700,26700,0
20240228,172300,3932503850,26700,26700,26700,26700,0
20240228,172200,3932503850,26700,26700,26700,26700,0
20240228,172100,3932503850,26700,26700,26700,26700,0
20240228,172000,3932503850,26700,26700,26700,26700,0
20240228,171900,3932503850,26700,26700,26700,26700,0
20240228,171800,3932503850,26700,26700,26700,26700,4543
20240228,171700,3932503850,26700,26700,26700,26700,0
20240228,171600,3932503850,26700,26700,26700,26700,0
20240228,171500,3932503850,26700,26700,26700,26700,0
20240228,171400,3932503850,26700,26700,26700,26700,0
20240228,171300,3932503850,26700,26700,26700,26700,0
20240228,171200,3932503850,26700,26700,26700,26700,0
20240228,171100,3932503850,26700,26700,26700,26700,0
20240228,171000,3932503850,26700,26700,26700,26700,0
20240228,170900,3932503850,26700,26700,26700,26700,0
20240228,170800,3932503850,26700,26700,26700,26700,0
20240228,170700,3932503850,26700,26700,26700,26700,0
20240228,170600,3932503850,26700,26700,26700,26700,0
20240228,170500,3932503850,26700,26700,26700,26700,0
20240228,170400,3932503850,26700,26700,26700,26700,0
20240228,170300,3932503850,26700,26700,26700,26700,0
20240228,170200,3932503850,26700,26700,26700,26700,0
20240228,170100,3932503850,26700,26700,26700,26700,0
20240228,170000,3932503850,26700,26700,26700,26700,0
20240228,165900,3932503850,26700,26700,26700,26700,0
20240228,165800,3932503850,26700,26700,26700,26700,0
20240228,165700,3932503850,26700,26700,26700,26700,0
20240228,165600,3932503850,26700,26700,26700,26700,0
20240228,165500,3932503850,26700,26700,26700,26700,0
20240228,165400,3932503850,26700,26700,26700,26700,0
20240228,165300,3932503850,26700,26700,26700,26700,0
20240228,165200,3932503850,26700,26700,26700,26700,0
20240228,165100,3932503850,26700,26700,26700,26700,0
20240228,165000,3932503850,26700,26700,26700,26700,0
20240228,164900,3932503850,26700,26700,26700,26700,0
20240228,164800,3932503850,26700,26700,26700,26700,4543
20240228,164700,3932503850,26700,26700,26700,26700,0
20240228,164600,3932503850,26700,26700,26700,26700,0
20240228,164500,3932503850,26700,26700,26700,26700,0
20240228,164400,3932503850,26700,26700,26700,26700,0
20240228,164300,3932503850,26700,26700,26700,26700,0
20240228,164200,3932503850,26700,26700,26700,26700,0
20240228,164100,3932503850,26700,26700,26700,26700,0
20240228,164000,3932503850,26700,26700,26700,26700,0
20240228,163900,3932503850,26700,26700,26700,26700,0
20240228,163800,3932503850,26700,26700,26700,26700,0
20240228,163700,3932503850,26700,26700,26700,26700,0
20240228,163600,3932503850,26700,26700,26700,26700,0
20240228,163500,3932503850,26700,26700,26700,26700,0
20240228,163400,3932503850,26700,26700,26700,26700,0
20240228,163300,3932503850,26700,26700,26700,26700,0
20240228,163200,3932503850,26700,26700,26700,26700,0
20240228,163100,3932503850,26700,26700,26700,26700,0
20240228,163000,3932503850,26700,26700,26700,26700,0
20240228,162900,3932503850,26700,26700,26700,26700,0
20240228,162800,3932503850,26700,26700,26700,26700,0
20240228,162700,3932503850,26700,26700,26700,26700,0
20240228,162600,3932503850,26700,26700,26700,26700,0
20240228,162500,3932503850,26700,26700,26700,26700,0
20240228,162400,3932503850,26700,26700,26700,26700,0
20240228,162300,3932503850,26700,26700,26700,26700,0
20240228,162200,3932503850,26700,26700,26700,26700,0
20240228,162100,3932503850,26700,26700,26700,26700,0
20240228,162000,3932503850,26700,26700,26700,26700,0
20240228,161900,3932503850,26700,26700,26700,26700,0
20240228,161800,3932503850,26700,26700,26700,26700,4543
20240228,161700,3932503850,26700,26700,26700,26700,0
20240228,161600,3932503850,26700,26700,26700,26700,0
20240228,161500,3932503850,26700,26700,26700,26700,0
20240228,161400,3932503850,26700,26700,26700,26700,0
20240228,161300,3932503850,26700,26700,26700,26700,0
20240228,161200,3932503850,26700,26700,26700,26700,0
20240228,161100,3932503850,26700,26700,26700,26700,0
20240228,161000,3932503850,26700,26700,26700,26700,0
20240228,160900,3932503850,26700,26700,26700,26700,0
20240228,160800,3932503850,26700,26700,26700,26700,0
20240228,160700,3932503850,26700,26700,26700,26700,0
20240228,160600,3932503850,26700,26700,26700,26700,0
20240228,160500,3932503850,26700,26700,26700,26700,0
20240228,160400,3932503850,26700,26700,26700,26700,0
20240228,160300,3932503850,26700,26700,26700,26700,0
20240228,160200,3932503850,26700,26700,26700,26700,0
20240228,160100,3932503850,26700,26700,26700,26700,0
20240228,160000,3932503850,26700,26700,26700,26700,0
20240228,155900,3932503850,26700,26700,26700,26700,0
20240228,155800,3932503850,26700,26700,26700,26700,0
20240228,155700,3932503850,26700,26700,26700,26700,0
20240228,155600,3932503850,26700,26700,26700,26700,0
20240228,155500,3932503850,26700,26700,26700,26700,0
20240228,155400,3932503850,26700,26700,26700,26700,0
20240228,155300,3932503850,26700,26700,26700,26700,0
20240228,155200,3932503850,26700,26700,26700,26700,0
20240228,155100,3932503850,26700,26700,26700,26700,0
20240228,155000,3932503850,26700,26700,26700,26700,0
20240228,154900,3932503850,26700,26700,26700,26700,0
20240228,154800,3932503850,26700,26700,26700,26700,4543
20240228,154700,3932503850,26700,26700,26700,26700,0
20240228,154600,3932503850,26700,26700,26700,26700,0
20240228,154500,3932503850,26700,26700,26700,26700,0
20240228,154400,3932503850,26700,26700,26700,26700,0
20240228,154300,3932503850,26700,26700,26700,26700,0
20240228,154200,3932503850,26700,26700,26700,26700,0
20240228,154100,3932503850,26700,26700,26700,26700,0
20240228,154000,3932503850,26700,26700,26700,26700,0
20240228,153900,3932503850,26700,26700,26700,26700,0
20240228,153800,3932503850,26700,26700,26700,26700,0
20240228,153700,3932503850,26700,26700,26700,26700,0
20240228,153600,3932503850,26700,26700,26700,26700,0
20240228,153500,3932503850,26700,26700,26700,26700,0
20240228,153400,3932503850,26700,26700,26700,26700,0
20240228,153300,3932503850,26700,26700,26700,26700,0
20240228,153200,3932503850,26700,26700,26700,26700,0
20240228,153100,3932503850,26700,26700,26700,26700,0
20240228,153000,3932503850,26700,26700,26700,26700,4543
20240228,152900,3811205750,26700,26700,26700,26700,0
20240228,152800,3811205750,26700,26700,26700,26700,0
20240228,152700,3811205750,26700,26700,26700,26700,0
20240228,152600,3811205750,26700,26700,26700,26700,0
20240228,152500,3811205750,26700,26700,26700,26700,0
20240228,152400,3811205750,26700,26700,26700,26700,0
20240228,152300,3811205750,26700,26700,26700,26700,0
20240228,152200,3811205750,26700,26700,26700,26700,0
20240228,152100,3811205750,26700,26700,26700,26700,0
20240228,152000,3811205750,26700,26700,26700,26700,0
20240228,151900,3811205750,26700,26750,26750,26700,192
20240228,151800,3806072450,26700,26650,26750,26650,1601
20240228,151700,3763322150,26650,26600,26700,26600,266
20240228,151600,3756234800,26700,26650,26700,26600,349
20240228,151500,3746935300,26650,26650,26650,26600,1022
20240228,151400,3719716800,26600,26650,26650,26600,246
20240228,151300,3713165500,26600,26600,26650,26600,141
20240228,151200,3709408950,26600,26600,26650,26600,207
20240228,151100,3703902500,26600,26650,26650,26600,45
20240228,151000,3702704800,26600,26600,26650,26600,90
20240228,150900,3700310500,26600,26600,26650,26600,412
20240228,150800,3689341850,26600,26600,26650,26600,162
20240228,150700,3685032050,26600,26600,26650,26600,161
20240228,150600,3680749400,26650,26600,26650,26600,973
20240228,150500,3654852600,26600,26600,26600,26600,157
20240228,150400,3650676400,26600,26650,26650,26600,656
20240228,150300,3633202300,26650,26650,26700,26650,621
20240228,150200,3616650150,26650,26650,26650,26650,168
20240228,150100,3612172950,26650,26650,26700,26650,155
20240228,150000,3608042100,26650,26650,26700,26650,176
20240228,145900,3603351650,26650,26650,26700,26650,397
20240228,145800,3592760450,26650,26650,26700,26650,285
20240228,145700,3585165150,26650,26700,26700,26650,241
20240228,145600,3578739700,26700,26650,26700,26650,166
20240228,145500,3574315600,26650,26650,26700,26650,35
20240228,145400,3573382800,26650,26650,26700,26650,47
20240228,145300,3572129850,26650,26600,26700,26600,1064
20240228,145200,3543774500,26600,26600,26600,26550,207
20240228,145100,3538271000,26600,26600,26650,26600,316
20240228,145000,3529864400,26600,26600,26650,26600,102
20240228,144900,3527150750,26550,26650,26650,26550,111
20240228,144800,3524197250,26550,26600,26650,26550,1136
20240228,144700,3493955200,26550,26600,26600,26550,640
20240228,144600,3476935300,26600,26600,26650,26600,38
20240228,144500,3475924450,26600,26650,26650,26600,168
20240228,144400,3471450700,26600,26600,26650,26600,134
20240228,144300,3467882200,26600,26600,26600,26600,33
20240228,144200,3467004400,26600,26550,26650,26550,91
20240228,144100,3464584750,26600,26550,26600,26550,360
20240228,144000,3455011400,26600,26550,26600,26550,98
20240228,143900,3452407750,26550,26550,26600,26550,188
20240228,143800,3447414150,26550,26600,26600,26550,226
20240228,143700,3441408650,26600,26600,26600,26600,286
20240228,143600,3433801050,26600,26700,26700,26600,218
20240228,143500,3427994700,26700,26650,26700,26650,319
20240228,143400,3419488500,26650,26700,26700,26650,50
20240228,143300,3418155650,26650,26650,26650,26600,232
20240228,143200,3411972950,26650,26700,26700,26650,125
20240228,143100,3408637000,26700,26700,26750,26700,40
20240228,143000,3407568850,26700,26700,26700,26700,150
20240228,142900,3403563850,26700,26700,26750,26700,71
20240228,142800,3401667650,26700,26750,26750,26700,94
20240228,142700,3399155150,26700,26700,26700,26700,49
20240228,142600,3397846850,26700,26750,26750,26700,125
20240228,142500,3394505800,26700,26650,26700,26650,641
20240228,142400,3377393250,26650,26650,26700,26650,79
20240228,142300,3375286050,26650,26750,26750,26650,99
20240228,142200,3372640800,26700,26650,26700,26650,75
20240228,142100,3370640200,26700,26700,26750,26650,208
20240228,142000,3365082500,26700,26650,26700,26650,188
20240228,141900,3360064400,26650,26700,26700,26650,122
20240228,141800,3356810150,26650,26650,26650,26650,52
20240228,141700,3355424350,26650,26600,26700,26600,1237
20240228,141600,3322450850,26600,26600,26650,26600,47
20240228,141500,3321200300,26600,26550,26650,26550,139
20240228,141400,3317502700,26550,26600,26600,26550,194
20240228,141300,3312342950,26600,26600,26650,26550,58
20240228,141200,3310800000,26550,26600,26650,26550,68
20240228,141100,3308993100,26650,26550,26650,26550,417
20240228,141000,3297902550,26550,26550,26600,26500,256
20240228,140900,3291100700,26550,26500,26550,26500,71
20240228,140800,3289218100,26500,26500,26550,26500,679
20240228,140700,3271224550,26500,26500,26600,26500,918
20240228,140600,3246866450,26500,26500,26550,26500,113
20240228,140500,3243871100,26500,26550,26550,26500,302
20240228,140400,3235859050,26500,26550,26550,26500,175
20240228,140300,3231214500,26500,26500,26550,26500,96
20240228,140200,3228669450,26500,26500,26550,26500,127
20240228,140100,3225299750,26550,26550,26550,26500,118
20240228,140000,3222168350,26500,26550,26550,26500,90
20240228,135900,3219783050,26500,26550,26550,26500,2633
20240228,135800,3149882100,26550,26550,26600,26550,41
20240228,135700,3148793500,26550,26550,26600,26550,294
20240228,135600,3140987750,26550,26600,26600,26550,1229
20240228,135500,3108306500,26650,26600,26650,26600,34
20240228,135400,3107401750,26600,26600,26650,26600,111
20240228,135300,3104445700,26600,26600,26600,26600,32
20240228,135200,3103594500,26600,26600,26650,26600,243
20240228,135100,3097122700,26600,26600,26600,26600,126
20240228,135000,3093771100,26600,26600,26650,26600,60
20240228,134900,3092174050,26600,26600,26650,26600,387
20240228,134800,3081879400,26600,26600,26650,26600,278
20240228,134700,3074484450,26600,26650,26650,26600,380
20240228,134600,3064361400,26600,26600,26600,26600,55
20240228,134500,3062898400,26600,26600,26600,26600,40
20240228,134400,3061834400,26650,26600,26650,26600,113
20240228,134300,3058828000,26600,26600,26650,26600,136
20240228,134200,3055205850,26600,26600,26650,26600,310
20240228,134100,3046946600,26600,26600,26650,26600,92
20240228,134000,3044499350,26600,26650,26650,26600,105
20240228,133900,3041705550,26650,26600,26650,26600,21
20240228,133800,3041146900,26600,26650,26650,26600,120
20240228,133700,3037951050,26600,26650,26700,26600,1571
20240228,133600,2996087650,26650,26650,26650,26650,377
20240228,133500,2986040600,26650,26650,26700,26650,48
20240228,133400,2984761200,26650,26650,26700,26650,157
20240228,133300,2980577100,26650,26650,26700,26650,194
20240228,133200,2975404850,26700,26650,26700,26650,12
20240228,133100,2975084900,26650,26700,26700,26650,82
20240228,133000,2972896550,26700,26650,26700,26650,22
20240228,132900,2972309850,26650,26700,26700,26650,68
20240228,132800,2970495850,26650,26650,26700,26650,55
20240228,132700,2969028200,26650,26700,26700,26650,42
20240228,132600,2967907250,26650,26650,26700,26650,118
20240228,132500,2964757450,26650,26650,26700,26650,13
20240228,132400,2964410850,26650,26650,26700,26650,23
20240228,132300,2963797750,26650,26650,26700,26650,324
20240228,132200,2955152000,26650,26650,26650,26650,15
20240228,132100,2954752250,26650,26650,26700,26650,61
20240228,132000,2953126500,26650,26700,26700,26650,84
20240228,131900,2950884100,26700,26650,26700,26650,63
20240228,131800,2949204550,26650,26650,26650,26650,16
20240228,131700,2948778150,26650,26700,26700,26650,86
20240228,131600,2946482350,26700,26700,26700,26650,155
20240228,131500,2942344050,26650,26650,26650,26600,118
20240228,131400,2939200250,26650,26600,26650,26600,18
20240228,131300,2938721400,26600,26700,26700,26600,5175
20240228,131200,2800714000,26750,26700,26750,26700,94
20240228,131100,2798203800,26700,26750,26750,26700,5790
20240228,131000,2643342650,26750,26750,26850,26750,425
20240228,130900,2631953750,26800,26750,26800,26750,65
20240228,130800,2630212200,26750,26750,26750,26750,7
20240228,130700,2630024950,26750,26800,26800,26750,87
20240228,130600,2627694450,26750,26750,26800,26750,36
20240228,130500,2626730450,26750,26800,26850,26750,103
20240228,130400,2623970150,26750,26800,26800,26750,432
20240228,130300,2612394050,26800,26800,26800,26750,154
20240228,130200,2608269800,26750,26700,26800,26700,203
20240228,130100,2602830750,26750,26700,26800,26700,42
20240228,130000,2601706500,26750,26700,26800,26700,60
20240228,125900,2600101350,26700,26750,26750,26700,34
20240228,125800,2599192000,26700,26700,26750,26700,203
20240228,125700,2593770900,26750,26750,26750,26700,12
20240228,125600,2593450150,26700,26750,26800,26700,220
20240228,125500,2587565800,26750,26700,26750,26700,160
20240228,125400,2583287150,26700,26700,26700,26700,15
20240228,125300,2582886650,26750,26700,26750,26700,59
20240228,125200,2581309350,26700,26700,26800,26700,499
20240228,125100,2567942250,26700,26700,26750,26700,122
20240228,125000,2564679750,26700,26750,26750,26700,875
20240228,124900,2541277450,26750,26750,26750,26700,1643
20240228,124800,2497327450,26700,26700,26750,26700,31
20240228,124700,2496499650,26700,26700,26750,26700,20
20240228,124600,2495965600,26700,26700,26700,26700,46
20240228,124500,2494737400,26700,26700,26750,26700,54
20240228,124400,2493293550,26700,26700,26700,26700,18
20240228,124300,2492812950,26700,26700,26750,26700,44
20240228,124200,2491638100,26700,26700,26700,26700,21
20240228,124100,2491077400,26700,26750,26750,26700,9
20240228,124000,2490837050,26700,26750,26750,26700,34
20240228,123900,2489929150,26700,26700,26750,26700,36
20240228,123800,2488967900,26700,26700,26700,26700,14
20240228,123700,2488594100,26700,26700,26750,26700,134
20240228,123600,2485016200,26750,26800,26800,26750,1959
20240228,123500,2432611150,26800,26800,26800,26750,44
20240228,123400,2431433200,26750,26750,26800,26750,76
20240228,123300,2429399150,26750,26800,26800,26750,9
20240228,123200,2429158350,26750,26750,26750,26750,0
20240228,123100,2429158350,26750,26750,26800,26750,17
20240228,123000,2428703550,26750,26750,26800,26750,41
20240228,122900,2427605650,26800,26750,26800,26750,17
20240228,122800,2427150800,26750,26750,26800,26750,52
20240228,122700,2425759750,26750,26800,26800,26750,3
20240228,122600,2425679450,26800,26750,26800,26750,115
20240228,122500,2422598500,26750,26750,26750,26750,9
20240228,122400,2422357750,26750,26800,26800,26750,890
20240228,122300,2398508400,26800,26800,26850,26800,450
20240228,122200,2386429650,26800,26800,26800,26800,27
20240228,122100,2385706050,26800,26800,26850,26800,19
20240228,122000,2385196750,26800,26800,26800,26800,88
20240228,121900,2382838350,26800,26800,26800,26800,33
20240228,121800,2381953950,26800,26800,26800,26800,36
20240228,121700,2380989150,26800,26850,26850,26800,18
20240228,121600,2380506700,26850,26800,26850,26800,128
20240228,121500,2377075500,26800,26850,26850,26800,296
20240228,121400,2369129200,26850,26900,26900,26850,67
20240228,121300,2367328650,26900,26850,26950,26850,1097
20240228,121200,2337823950,26950,26850,26950,26800,607
20240228,121100,2321507300,26850,26800,26850,26800,49
20240228,121000,2320192050,26800,26850,26850,26800,799
20240228,120900,2298739450,26800,26800,26800,26800,139
20240228,120800,2295014250,26800,26800,26850,26800,147
20240228,120700,2291073700,26850,26800,26850,26800,82
20240228,120600,2288872500,26800,26800,26800,26800,134
20240228,120500,2285281300,26800,26850,26850,26800,14
20240228,120400,2284905750,26800,26800,26800,26800,196
20240228,120300,2279652950,26800,26800,26800,26800,53
20240228,120200,2278232550,26800,26800,26850,26800,19
20240228,120100,2277723200,26800,26850,26900,26800,520
20240228,120000,2263762750,26850,26900,26900,26850,24
20240228,115900,2263117800,26850,26850,26900,26850,1314
20240228,115800,2227772850,26850,26850,26900,26850,46
20240228,115700,2226537700,26900,26850,26900,26850,46
20240228,115600,2225301350,26850,26850,26900,26850,34
20240228,115500,2224387500,26850,26850,26900,26850,24
20240228,115400,2223742950,26850,26900,26900,26850,61
20240228,115300,2222102950,26850,26850,26900,26850,303
20240228,115200,2213967300,26850,26900,26900,26850,125
20240228,115100,2210605750,26850,26900,26950,26850,963
20240228,115000,2184705050,26900,26900,26950,26900,28
20240228,114900,2183951700,26900,26950,26950,26900,38
20240228,114800,2182929050,26900,26900,26950,26900,22
20240228,114700,2182336750,26950,26900,26950,26900,21
20240228,114600,2181771550,26900,26900,26950,26900,29
20240228,114500,2180991350,26900,26900,26950,26900,187
20240228,114400,2175953550,26900,26900,26950,26900,79
20240228,114300,2173825400,26900,26950,26950,26900,18
20240228,114200,2173340700,26950,26950,27000,26950,253
20240228,114100,2166520400,26950,27000,27000,26950,230
20240228,114000,2160311700,26950,26950,27000,26950,741
20240228,113900,2140341600,26900,26850,26950,26850,760
20240228,113800,2119893850,26850,26900,26900,26800,56
20240228,113700,2118388600,26850,26850,26850,26800,266
20240228,113600,2111247800,26850,26800,26850,26800,22
20240228,113500,2110657600,26800,26850,26850,26800,25
20240228,113400,2109987400,26850,26800,26850,26800,149
20240228,113300,2105987300,26800,26800,26900,26800,988
20240228,113200,2079494100,26800,26750,26800,26700,17
20240228,113100,2079039500,26700,26750,26750,26700,122
20240228,113000,2075776550,26750,26800,26800,26750,129
20240228,112900,2072325550,26750,26750,26800,26750,240
20240228,112800,2065905500,26750,26750,26800,26700,810
20240228,112700,2044239200,26750,26750,26800,26750,71
20240228,112600,2042338900,26750,26750,26750,26750,13
20240228,112500,2041991150,26750,26750,26800,26750,63
20240228,112400,2040304100,26750,26750,26800,26750,38
20240228,112300,2039286650,26750,26750,26800,26750,103
20240228,112200,2036531250,26750,26750,26800,26750,57
20240228,112100,2035005350,26750,26750,26800,26750,185
20240228,112000,2030055500,26750,26800,26800,26750,4
20240228,111900,2029948450,26750,26750,26800,26750,222
20240228,111800,2024009750,26750,26750,26800,26750,22
20240228,111700,2023420950,26750,26800,26800,26750,129
20240228,111600,2019969600,26750,26750,26800,26750,35
20240228,111500,2019033300,26750,26750,26800,26750,68
20240228,111400,2017214200,26800,26750,26800,26750,73
20240228,111300,2015261400,26750,26800,26800,26750,552
20240228,111200,2000470150,26800,26800,26850,26800,145
20240228,111100,1996582800,26800,26800,26850,26800,49
20240228,111000,1995268550,26800,26850,26850,26800,81
20240228,110900,1993095600,26850,26850,26900,26800,344
20240228,110800,1983859050,26850,26900,26900,26850,20
20240228,110700,1983322000,26900,26900,26900,26800,1949
20240228,110600,1930916450,26850,26850,26850,26800,1048
20240228,110500,1902790900,26800,26850,26850,26800,26
20240228,110400,1902094050,26800,26750,26800,26750,419
20240228,110300,1890881250,26750,26800,26800,26750,17
20240228,110200,1890426150,26800,26800,26850,26750,584
20240228,110100,1874775100,26800,26800,26850,26800,53
20240228,110000,1873352350,26800,26850,26850,26800,59
20240228,105900,1871769000,26750,26750,26850,26750,193
20240228,105800,1866599900,26800,26800,26850,26750,252
20240228,105700,1859842800,26750,26750,26750,26750,126
20240228,105600,1856472300,26750,26750,26800,26750,501
20240228,105500,1843052100,26750,26700,26800,26700,199
20240228,105400,1837735700,26750,26700,26750,26700,143
20240228,105300,1833915650,26750,26750,26750,26700,118
20240228,105200,1830763650,26750,26700,26750,26700,230
20240228,105100,1824617050,26700,26800,26800,26700,490
20240228,105000,1811509350,26800,26750,26800,26750,185
20240228,104900,1806560300,26750,26750,26750,26750,121
20240228,104800,1803323550,26750,26800,26800,26750,91
20240228,104700,1800888500,26750,26750,26800,26750,264
20240228,104600,1793826100,26800,26800,26800,26750,42
20240228,104500,1792702250,26750,26750,26800,26750,323
20240228,104400,1784056750,26800,26750,26800,26750,27
20240228,104300,1783333350,26750,26750,26800,26750,312
20240228,104200,1774986350,26800,26800,26800,26750,39
20240228,104100,1773941900,26800,26800,26800,26750,505
20240228,104000,1760416850,26800,26800,26800,26750,119
20240228,103900,1757228400,26800,26750,26800,26750,233
20240228,103800,1750995200,26750,26800,26800,26750,60
20240228,103700,1749389600,26800,26800,26800,26750,211
20240228,103600,1743743050,26800,26750,26800,26750,207
20240228,103500,1738200000,26750,26800,26800,26750,147
20240228,103400,1734266700,26800,26750,26800,26750,247
20240228,103300,1727652950,26750,26800,26800,26750,94
20240228,103200,1725138200,26750,26750,26800,26750,91
20240228,103100,1722703850,26800,26750,26800,26750,276
20240228,103000,1715313100,26800,26800,26800,26750,113
20240228,102900,1712289550,26750,26750,26800,26750,115
20240228,102800,1709212950,26800,26750,26800,26750,305
20240228,102700,1701043250,26800,26750,26800,26750,215
20240228,102600,1695288050,26800,26800,26800,26750,153
20240228,102500,1691192900,26800,26800,26850,26750,597
20240228,102400,1675195750,26800,26900,26900,26800,1343
20240228,102300,1639094300,26850,26850,26900,26850,981
20240228,102200,1612726100,26850,26850,26900,26850,561
20240228,102100,1597644500,26850,26900,26900,26850,526
20240228,102000,1583520400,26900,26900,26900,26850,841
20240228,101900,1560900600,26850,26850,26900,26800,1030
20240228,101800,1533250000,26800,26750,26800,26750,2342
20240228,101700,1470485100,26750,26750,26800,26750,1070
20240228,101600,1441861300,26700,26700,26750,26700,1246
20240228,101500,1408537900,26700,26700,26700,26650,1378
20240228,101400,1371754250,26650,26650,26650,26600,869
20240228,101300,1348613650,26650,26650,26700,26650,127
20240228,101200,1345227650,26650,26700,26700,26650,105
20240228,101100,1342428750,26650,26650,26650,26650,93
20240228,101000,1339950300,26600,26650,26700,26600,241
20240228,100900,1333532050,26650,26600,26650,26600,100
20240228,100800,1330867400,26600,26650,26650,26600,315
20240228,100700,1322474250,26600,26600,26650,26600,173
20240228,100600,1317868950,26600,26600,26650,26600,191
20240228,100500,1312788150,26600,26650,26700,26600,272
20240228,100400,1305543050,26650,26650,26650,26600,177
20240228,100300,1300834000,26650,26650,26700,26650,341
20240228,100200,1291745350,26650,26650,26700,26600,806
20240228,100100,1270263250,26650,26650,26650,26600,609
20240228,100000,1254033450,26650,26700,26700,26650,245
20240228,095900,1247503450,26700,26750,26750,26650,2061
20240228,095800,1192464200,26750,26700,26750,26700,538
20240228,095700,1178087900,26700,26650,26700,26650,2161
20240228,095600,1120462050,26650,26600,26650,26600,206
20240228,095500,1114982300,26600,26650,26650,26600,355
20240228,095400,1105538500,26650,26650,26650,26600,369
20240228,095300,1095713000,26650,26650,26650,26650,218
20240228,095200,1089903300,26650,26650,26650,26600,223
20240228,095100,1083964500,26650,26700,26700,26650,1016
20240228,095000,1056887050,26650,26650,26700,26650,991
20240228,094900,1030468350,26650,26650,26650,26600,118
20240228,094800,1027328450,26650,26550,26650,26550,894
20240228,094700,1003536900,26600,26550,26600,26550,195
20240228,094600,998354000,26600,26650,26650,26600,2110
20240228,094500,942227500,26650,26600,26650,26600,1733
20240228,094400,896099150,26600,26600,26600,26550,317
20240228,094300,887671100,26550,26550,26600,26550,98
20240228,094200,885068700,26600,26600,26600,26550,489
20240228,094100,872065750,26650,26650,26650,26600,127
20240228,094000,868685450,26600,26600,26650,26600,334
20240228,093900,859800350,26600,26600,26600,26550,450
20240228,093800,847830550,26600,26600,26600,26550,468
20240228,093700,835390500,26600,26600,26600,26550,20
20240228,093600,834858950,26550,26550,26550,26450,1831
20240228,093500,786273950,26500,26550,26550,26500,168
20240228,093400,781818150,26500,26500,26550,26450,382
20240228,093300,771703350,26450,26500,26550,26450,1928
20240228,093200,720624700,26500,26650,26650,26500,1445
20240228,093100,682224800,26650,26700,26700,26600,935
20240228,093000,657297350,26650,26650,26700,26600,1348
20240228,092900,621379200,26650,26550,26650,26550,977
20240228,092800,595405700,26600,26550,26600,26500,1138
20240228,092700,565175550,26550,26600,26600,26550,143
20240228,092600,561377050,26550,26600,26600,26550,917
20240228,092500,536989650,26500,26550,26550,26500,283
20240228,092400,529476800,26500,26550,26550,26450,557
20240228,092300,514705000,26550,26600,26600,26500,152
20240228,092200,510666800,26600,26600,26600,26500,621
20240228,092100,494176800,26600,26600,26650,26600,1357
20240228,092000,458080500,26550,26500,26550,26500,1374
20240228,091900,421638000,26500,26500,26600,26500,655
20240228,091800,404247150,26500,26500,26550,26450,371
20240228,091700,394413150,26500,26450,26500,26450,398
20240228,091600,383879800,26450,26400,26450,26400,686
20240228,091500,365768100,26450,26450,26450,26450,217
20240228,091400,360028450,26450,26500,26550,26400,556
20240228,091300,345311350,26500,26450,26500,26450,443
20240228,091200,333580400,26450,26400,26450,26250,1589
20240228,091100,291733400,26400,26400,26450,26400,278
20240228,091000,284391800,26400,26450,26500,26350,1033
20240228,090900,257110450,26450,26450,26550,26450,657
20240228,090800,239711900,26450,26400,26450,26350,405
20240228,090700,229011950,26350,26400,26400,26250,2356
20240228,090600,167083050,26350,26400,26450,26350,622
20240228,090500,150677600,26400,26400,26400,26350,243
20240228,090400,144266550,26350,26300,26350,26200,1395
20240228,090300,107597100,26300,26350,26350,26300,207
20240228,090200,102148050,26300,26250,26300,26200,1572
20240228,090100,60925600,26250,26350,26350,26250,920
20240228,090000,36765900,26300,26350,26350,26300,1356