ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

753
375500/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213100,9773716150,31000,31000,31000,31000,9924
20241209,213000,9773716150,31000,31000,31000,31000,0
20241209,212900,9773716150,31000,31000,31000,31000,0
20241209,212800,9773716150,31000,31000,31000,31000,0
20241209,212700,9773716150,31000,31000,31000,31000,0
20241209,212600,9773716150,31000,31000,31000,31000,0
20241209,212500,9773716150,31000,31000,31000,31000,0
20241209,212400,9773716150,31000,31000,31000,31000,0
20241209,212300,9773716150,31000,31000,31000,31000,0
20241209,212200,9773716150,31000,31000,31000,31000,0
20241209,212100,9773716150,31000,31000,31000,31000,0
20241209,212000,9773716150,31000,31000,31000,31000,0
20241209,211900,9773716150,31000,31000,31000,31000,0
20241209,211800,9773716150,31000,31000,31000,31000,0
20241209,211700,9773716150,31000,31000,31000,31000,0
20241209,211600,9773716150,31000,31000,31000,31000,0
20241209,211500,9773716150,31000,31000,31000,31000,0
20241209,211400,9773716150,31000,31000,31000,31000,0
20241209,211300,9773716150,31000,31000,31000,31000,0
20241209,211200,9773716150,31000,31000,31000,31000,0
20241209,211100,9773716150,31000,31000,31000,31000,0
20241209,211000,9773716150,31000,31000,31000,31000,0
20241209,210900,9773716150,31000,31000,31000,31000,0
20241209,210800,9773716150,31000,31000,31000,31000,0
20241209,210700,9773716150,31000,31000,31000,31000,0
20241209,210600,9773716150,31000,31000,31000,31000,0
20241209,210500,9773716150,31000,31000,31000,31000,0
20241209,210400,9773716150,31000,31000,31000,31000,0
20241209,210300,9773716150,31000,31000,31000,31000,0
20241209,210200,9773716150,31000,31000,31000,31000,0
20241209,210100,9773716150,31000,31000,31000,31000,9924
20241209,210000,9773716150,31000,31000,31000,31000,0
20241209,205900,9773716150,31000,31000,31000,31000,0
20241209,205800,9773716150,31000,31000,31000,31000,0
20241209,205700,9773716150,31000,31000,31000,31000,0
20241209,205600,9773716150,31000,31000,31000,31000,0
20241209,205500,9773716150,31000,31000,31000,31000,0
20241209,205400,9773716150,31000,31000,31000,31000,0
20241209,205300,9773716150,31000,31000,31000,31000,0
20241209,205200,9773716150,31000,31000,31000,31000,0
20241209,205100,9773716150,31000,31000,31000,31000,0
20241209,205000,9773716150,31000,31000,31000,31000,0
20241209,204900,9773716150,31000,31000,31000,31000,0
20241209,204800,9773716150,31000,31000,31000,31000,0
20241209,204700,9773716150,31000,31000,31000,31000,0
20241209,204600,9773716150,31000,31000,31000,31000,0
20241209,204500,9773716150,31000,31000,31000,31000,0
20241209,204400,9773716150,31000,31000,31000,31000,0
20241209,204300,9773716150,31000,31000,31000,31000,0
20241209,204200,9773716150,31000,31000,31000,31000,0
20241209,204100,9773716150,31000,31000,31000,31000,0
20241209,204000,9773716150,31000,31000,31000,31000,0
20241209,203900,9773716150,31000,31000,31000,31000,0
20241209,203800,9773716150,31000,31000,31000,31000,0
20241209,203700,9773716150,31000,31000,31000,31000,0
20241209,203600,9773716150,31000,31000,31000,31000,0
20241209,203500,9773716150,31000,31000,31000,31000,0
20241209,203400,9773716150,31000,31000,31000,31000,0
20241209,203300,9773716150,31000,31000,31000,31000,0
20241209,203200,9773716150,31000,31000,31000,31000,0
20241209,203100,9773716150,31000,31000,31000,31000,9924
20241209,203000,9773716150,31000,31000,31000,31000,0
20241209,202900,9773716150,31000,31000,31000,31000,0
20241209,202800,9773716150,31000,31000,31000,31000,0
20241209,202700,9773716150,31000,31000,31000,31000,0
20241209,202600,9773716150,31000,31000,31000,31000,0
20241209,202500,9773716150,31000,31000,31000,31000,0
20241209,202400,9773716150,31000,31000,31000,31000,0
20241209,202300,9773716150,31000,31000,31000,31000,0
20241209,202200,9773716150,31000,31000,31000,31000,0
20241209,202100,9773716150,31000,31000,31000,31000,0
20241209,202000,9773716150,31000,31000,31000,31000,0
20241209,201900,9773716150,31000,31000,31000,31000,0
20241209,201800,9773716150,31000,31000,31000,31000,0
20241209,201700,9773716150,31000,31000,31000,31000,0
20241209,201600,9773716150,31000,31000,31000,31000,0
20241209,201500,9773716150,31000,31000,31000,31000,0
20241209,201400,9773716150,31000,31000,31000,31000,0
20241209,201300,9773716150,31000,31000,31000,31000,0
20241209,201200,9773716150,31000,31000,31000,31000,0
20241209,201100,9773716150,31000,31000,31000,31000,0
20241209,201000,9773716150,31000,31000,31000,31000,0
20241209,200900,9773716150,31000,31000,31000,31000,0
20241209,200800,9773716150,31000,31000,31000,31000,0
20241209,200700,9773716150,31000,31000,31000,31000,0
20241209,200600,9773716150,31000,31000,31000,31000,0
20241209,200500,9773716150,31000,31000,31000,31000,0
20241209,200400,9773716150,31000,31000,31000,31000,0
20241209,200300,9773716150,31000,31000,31000,31000,0
20241209,200200,9773716150,31000,31000,31000,31000,0
20241209,200100,9773716150,31000,31000,31000,31000,9924
20241209,200000,9773716150,31000,31000,31000,31000,0
20241209,195900,9773716150,31000,31000,31000,31000,0
20241209,195800,9773716150,31000,31000,31000,31000,0
20241209,195700,9773716150,31000,31000,31000,31000,0
20241209,195600,9773716150,31000,31000,31000,31000,0
20241209,195500,9773716150,31000,31000,31000,31000,0
20241209,195400,9773716150,31000,31000,31000,31000,0
20241209,195300,9773716150,31000,31000,31000,31000,0
20241209,195200,9773716150,31000,31000,31000,31000,0
20241209,195100,9773716150,31000,31000,31000,31000,0
20241209,195000,9773716150,31000,31000,31000,31000,0
20241209,194900,9773716150,31000,31000,31000,31000,0
20241209,194800,9773716150,31000,31000,31000,31000,0
20241209,194700,9773716150,31000,31000,31000,31000,0
20241209,194600,9773716150,31000,31000,31000,31000,0
20241209,194500,9773716150,31000,31000,31000,31000,0
20241209,194400,9773716150,31000,31000,31000,31000,0
20241209,194300,9773716150,31000,31000,31000,31000,0
20241209,194200,9773716150,31000,31000,31000,31000,0
20241209,194100,9773716150,31000,31000,31000,31000,0
20241209,194000,9773716150,31000,31000,31000,31000,0
20241209,193900,9773716150,31000,31000,31000,31000,0
20241209,193800,9773716150,31000,31000,31000,31000,0
20241209,193700,9773716150,31000,31000,31000,31000,0
20241209,193600,9773716150,31000,31000,31000,31000,0
20241209,193500,9773716150,31000,31000,31000,31000,0
20241209,193400,9773716150,31000,31000,31000,31000,0
20241209,193300,9773716150,31000,31000,31000,31000,0
20241209,193200,9773716150,31000,31000,31000,31000,0
20241209,193100,9773716150,31000,31000,31000,31000,9924
20241209,193000,9773716150,31000,31000,31000,31000,0
20241209,192900,9773716150,31000,31000,31000,31000,0
20241209,192800,9773716150,31000,31000,31000,31000,0
20241209,192700,9773716150,31000,31000,31000,31000,0
20241209,192600,9773716150,31000,31000,31000,31000,0
20241209,192500,9773716150,31000,31000,31000,31000,0
20241209,192400,9773716150,31000,31000,31000,31000,0
20241209,192300,9773716150,31000,31000,31000,31000,0
20241209,192200,9773716150,31000,31000,31000,31000,0
20241209,192100,9773716150,31000,31000,31000,31000,0
20241209,192000,9773716150,31000,31000,31000,31000,0
20241209,191900,9773716150,31000,31000,31000,31000,0
20241209,191800,9773716150,31000,31000,31000,31000,0
20241209,191700,9773716150,31000,31000,31000,31000,0
20241209,191600,9773716150,31000,31000,31000,31000,0
20241209,191500,9773716150,31000,31000,31000,31000,0
20241209,191400,9773716150,31000,31000,31000,31000,0
20241209,191300,9773716150,31000,31000,31000,31000,0
20241209,191200,9773716150,31000,31000,31000,31000,0
20241209,191100,9773716150,31000,31000,31000,31000,0
20241209,191000,9773716150,31000,31000,31000,31000,0
20241209,190900,9773716150,31000,31000,31000,31000,0
20241209,190800,9773716150,31000,31000,31000,31000,0
20241209,190700,9773716150,31000,31000,31000,31000,0
20241209,190600,9773716150,31000,31000,31000,31000,0
20241209,190500,9773716150,31000,31000,31000,31000,0
20241209,190400,9773716150,31000,31000,31000,31000,0
20241209,190300,9773716150,31000,31000,31000,31000,0
20241209,190200,9773716150,31000,31000,31000,31000,0
20241209,190100,9773716150,31000,31000,31000,31000,9924
20241209,190000,9773716150,31000,31000,31000,31000,0
20241209,185900,9773716150,31000,31000,31000,31000,0
20241209,185800,9773716150,31000,31000,31000,31000,0
20241209,185700,9773716150,31000,31000,31000,31000,0
20241209,185600,9773716150,31000,31000,31000,31000,0
20241209,185500,9773716150,31000,31000,31000,31000,0
20241209,185400,9773716150,31000,31000,31000,31000,0
20241209,185300,9773716150,31000,31000,31000,31000,0
20241209,185200,9773716150,31000,31000,31000,31000,0
20241209,185100,9773716150,31000,31000,31000,31000,0
20241209,185000,9773716150,31000,31000,31000,31000,0
20241209,184900,9773716150,31000,31000,31000,31000,0
20241209,184800,9773716150,31000,31000,31000,31000,0
20241209,184700,9773716150,31000,31000,31000,31000,0
20241209,184600,9773716150,31000,31000,31000,31000,0
20241209,184500,9773716150,31000,31000,31000,31000,0
20241209,184400,9773716150,31000,31000,31000,31000,0
20241209,184300,9773716150,31000,31000,31000,31000,0
20241209,184200,9773716150,31000,31000,31000,31000,0
20241209,184100,9773716150,31000,31000,31000,31000,0
20241209,184000,9773716150,31000,31000,31000,31000,0
20241209,183900,9773716150,31000,31000,31000,31000,0
20241209,183800,9773716150,31000,31000,31000,31000,0
20241209,183700,9773716150,31000,31000,31000,31000,0
20241209,183600,9773716150,31000,31000,31000,31000,0
20241209,183500,9773716150,31000,31000,31000,31000,0
20241209,183400,9773716150,31000,31000,31000,31000,0
20241209,183300,9773716150,31000,31000,31000,31000,0
20241209,183200,9773716150,31000,31000,31000,31000,0
20241209,183100,9773716150,31000,31000,31000,31000,9924
20241209,183000,9773716150,31000,31000,31000,31000,0
20241209,182900,9773716150,31000,31000,31000,31000,0
20241209,182800,9773716150,31000,31000,31000,31000,0
20241209,182700,9773716150,31000,31000,31000,31000,0
20241209,182600,9773716150,31000,31000,31000,31000,0
20241209,182500,9773716150,31000,31000,31000,31000,0
20241209,182400,9773716150,31000,31000,31000,31000,0
20241209,182300,9773716150,31000,31000,31000,31000,0
20241209,182200,9773716150,31000,31000,31000,31000,0
20241209,182100,9773716150,31000,31000,31000,31000,0
20241209,182000,9773716150,31000,31000,31000,31000,0
20241209,181900,9773716150,31000,31000,31000,31000,0
20241209,181800,9773716150,31000,31000,31000,31000,0
20241209,181700,9773716150,31000,31000,31000,31000,0
20241209,181600,9773716150,31000,31000,31000,31000,0
20241209,181500,9773716150,31000,31000,31000,31000,0
20241209,181400,9773716150,31000,31000,31000,31000,0
20241209,181300,9773716150,31000,31000,31000,31000,0
20241209,181200,9773716150,31000,31000,31000,31000,0
20241209,181100,9773716150,31000,31000,31000,31000,0
20241209,181000,9773716150,31000,31000,31000,31000,0
20241209,180900,9773716150,31000,31000,31000,31000,0
20241209,180800,9773716150,31000,31000,31000,31000,0
20241209,180700,9773716150,31000,31000,31000,31000,0
20241209,180600,9773716150,31000,31000,31000,31000,0
20241209,180500,9773716150,31000,31000,31000,31000,0
20241209,180400,9773716150,31000,31000,31000,31000,0
20241209,180300,9773716150,31000,31000,31000,31000,0
20241209,180200,9773716150,31000,31000,31000,31000,0
20241209,180100,9773716150,31000,31000,31000,31000,9924
20241209,180000,9773716150,31000,31000,31000,31000,0
20241209,175900,9773716150,31000,31000,31000,31000,0
20241209,175800,9773716150,31000,31000,31000,31000,0
20241209,175700,9773716150,31000,31000,31000,31000,0
20241209,175600,9773716150,31000,31000,31000,31000,0
20241209,175500,9773716150,31000,31000,31000,31000,0
20241209,175400,9773716150,31000,31000,31000,31000,0
20241209,175300,9773716150,31000,31000,31000,31000,0
20241209,175200,9773716150,31000,31000,31000,31000,0
20241209,175100,9773716150,31000,31000,31000,31000,0
20241209,175000,9773716150,31000,31000,31000,31000,0
20241209,174900,9773716150,31000,31000,31000,31000,0
20241209,174800,9773716150,31000,31000,31000,31000,0
20241209,174700,9773716150,31000,31000,31000,31000,0
20241209,174600,9773716150,31000,31000,31000,31000,0
20241209,174500,9773716150,31000,31000,31000,31000,0
20241209,174400,9773716150,31000,31000,31000,31000,0
20241209,174300,9773716150,31000,31000,31000,31000,0
20241209,174200,9773716150,31000,31000,31000,31000,0
20241209,174100,9773716150,31000,31000,31000,31000,0
20241209,174000,9773716150,31000,31000,31000,31000,0
20241209,173900,9773716150,31000,31000,31000,31000,0
20241209,173800,9773716150,31000,31000,31000,31000,0
20241209,173700,9773716150,31000,31000,31000,31000,0
20241209,173600,9773716150,31000,31000,31000,31000,0
20241209,173500,9773716150,31000,31000,31000,31000,0
20241209,173400,9773716150,31000,31000,31000,31000,0
20241209,173300,9773716150,31000,31000,31000,31000,0
20241209,173200,9773716150,31000,31000,31000,31000,0
20241209,173100,9773716150,31000,31000,31000,31000,9924
20241209,173000,9773716150,31000,31000,31000,31000,0
20241209,172900,9773716150,31000,31000,31000,31000,0
20241209,172800,9773716150,31000,31000,31000,31000,0
20241209,172700,9773716150,31000,31000,31000,31000,0
20241209,172600,9773716150,31000,31000,31000,31000,0
20241209,172500,9773716150,31000,31000,31000,31000,0
20241209,172400,9773716150,31000,31000,31000,31000,0
20241209,172300,9773716150,31000,31000,31000,31000,0
20241209,172200,9773716150,31000,31000,31000,31000,0
20241209,172100,9773716150,31000,31000,31000,31000,0
20241209,172000,9773716150,31000,31000,31000,31000,0
20241209,171900,9773716150,31000,31000,31000,31000,0
20241209,171800,9773716150,31000,31000,31000,31000,0
20241209,171700,9773716150,31000,31000,31000,31000,0
20241209,171600,9773716150,31000,31000,31000,31000,0
20241209,171500,9773716150,31000,31000,31000,31000,0
20241209,171400,9773716150,31000,31000,31000,31000,0
20241209,171300,9773716150,31000,31000,31000,31000,0
20241209,171200,9773716150,31000,31000,31000,31000,0
20241209,171100,9773716150,31000,31000,31000,31000,0
20241209,171000,9773716150,31000,31000,31000,31000,0
20241209,170900,9773716150,31000,31000,31000,31000,0
20241209,170800,9773716150,31000,31000,31000,31000,0
20241209,170700,9773716150,31000,31000,31000,31000,0
20241209,170600,9773716150,31000,31000,31000,31000,0
20241209,170500,9773716150,31000,31000,31000,31000,0
20241209,170400,9773716150,31000,31000,31000,31000,0
20241209,170300,9773716150,31000,31000,31000,31000,0
20241209,170200,9773716150,31000,31000,31000,31000,0
20241209,170100,9773716150,31000,31000,31000,31000,9924
20241209,170000,9773716150,31000,31000,31000,31000,0
20241209,165900,9773716150,31000,31000,31000,31000,0
20241209,165800,9773716150,31000,31000,31000,31000,0
20241209,165700,9773716150,31000,31000,31000,31000,0
20241209,165600,9773716150,31000,31000,31000,31000,0
20241209,165500,9773716150,31000,31000,31000,31000,0
20241209,165400,9773716150,31000,31000,31000,31000,0
20241209,165300,9773716150,31000,31000,31000,31000,0
20241209,165200,9773716150,31000,31000,31000,31000,0
20241209,165100,9773716150,31000,31000,31000,31000,0
20241209,165000,9773716150,31000,31000,31000,31000,0
20241209,164900,9773716150,31000,31000,31000,31000,0
20241209,164800,9773716150,31000,31000,31000,31000,0
20241209,164700,9773716150,31000,31000,31000,31000,0
20241209,164600,9773716150,31000,31000,31000,31000,0
20241209,164500,9773716150,31000,31000,31000,31000,0
20241209,164400,9773716150,31000,31000,31000,31000,0
20241209,164300,9773716150,31000,31000,31000,31000,0
20241209,164200,9773716150,31000,31000,31000,31000,0
20241209,164100,9773716150,31000,31000,31000,31000,0
20241209,164000,9773716150,31000,31000,31000,31000,0
20241209,163900,9773716150,31000,31000,31000,31000,0
20241209,163800,9773716150,31000,31000,31000,31000,0
20241209,163700,9773716150,31000,31000,31000,31000,0
20241209,163600,9773716150,31000,31000,31000,31000,0
20241209,163500,9773716150,31000,31000,31000,31000,0
20241209,163400,9773716150,31000,31000,31000,31000,0
20241209,163300,9773716150,31000,31000,31000,31000,0
20241209,163200,9773716150,31000,31000,31000,31000,0
20241209,163100,9773716150,31000,31000,31000,31000,9924
20241209,163000,9773716150,31000,31000,31000,31000,0
20241209,162900,9773716150,31000,31000,31000,31000,0
20241209,162800,9773716150,31000,31000,31000,31000,0
20241209,162700,9773716150,31000,31000,31000,31000,0
20241209,162600,9773716150,31000,31000,31000,31000,0
20241209,162500,9773716150,31000,31000,31000,31000,0
20241209,162400,9773716150,31000,31000,31000,31000,0
20241209,162300,9773716150,31000,31000,31000,31000,0
20241209,162200,9773716150,31000,31000,31000,31000,0
20241209,162100,9773716150,31000,31000,31000,31000,0
20241209,162000,9773716150,31000,31000,31000,31000,0
20241209,161900,9773716150,31000,31000,31000,31000,0
20241209,161800,9773716150,31000,31000,31000,31000,0
20241209,161700,9773716150,31000,31000,31000,31000,0
20241209,161600,9773716150,31000,31000,31000,31000,0
20241209,161500,9773716150,31000,31000,31000,31000,0
20241209,161400,9773716150,31000,31000,31000,31000,0
20241209,161300,9773716150,31000,31000,31000,31000,0
20241209,161200,9773716150,31000,31000,31000,31000,0
20241209,161100,9773716150,31000,31000,31000,31000,0
20241209,161000,9773716150,31000,31000,31000,31000,0
20241209,160900,9773716150,31000,31000,31000,31000,0
20241209,160800,9773716150,31000,31000,31000,31000,0
20241209,160700,9773716150,31000,31000,31000,31000,0
20241209,160600,9773716150,31000,31000,31000,31000,0
20241209,160500,9773716150,31000,31000,31000,31000,0
20241209,160400,9773716150,31000,31000,31000,31000,0
20241209,160300,9773716150,31000,31000,31000,31000,0
20241209,160200,9773716150,31000,31000,31000,31000,0
20241209,160100,9773716150,31000,31000,31000,31000,9924
20241209,160000,9773716150,31000,31000,31000,31000,0
20241209,155900,9773716150,31000,31000,31000,31000,0
20241209,155800,9773716150,31000,31000,31000,31000,0
20241209,155700,9773716150,31000,31000,31000,31000,0
20241209,155600,9773716150,31000,31000,31000,31000,0
20241209,155500,9773716150,31000,31000,31000,31000,0
20241209,155400,9773716150,31000,31000,31000,31000,0
20241209,155300,9773716150,31000,31000,31000,31000,0
20241209,155200,9773716150,31000,31000,31000,31000,0
20241209,155100,9773716150,31000,31000,31000,31000,0
20241209,155000,9773716150,31000,31000,31000,31000,0
20241209,154900,9773716150,31000,31000,31000,31000,0
20241209,154800,9773716150,31000,31000,31000,31000,0
20241209,154700,9773716150,31000,31000,31000,31000,0
20241209,154600,9773716150,31000,31000,31000,31000,0
20241209,154500,9773716150,31000,31000,31000,31000,0
20241209,154400,9773716150,31000,31000,31000,31000,0
20241209,154300,9773716150,31000,31000,31000,31000,0
20241209,154200,9773716150,31000,31000,31000,31000,0
20241209,154100,9773716150,31000,31000,31000,31000,0
20241209,154000,9773716150,31000,31000,31000,31000,0
20241209,153900,9773716150,31000,31000,31000,31000,0
20241209,153800,9773716150,31000,31000,31000,31000,0
20241209,153700,9773716150,31000,31000,31000,31000,0
20241209,153600,9773716150,31000,31000,31000,31000,0
20241209,153500,9773716150,31000,31000,31000,31000,0
20241209,153400,9773716150,31000,31000,31000,31000,0
20241209,153300,9773716150,31000,31000,31000,31000,0
20241209,153200,9773716150,31000,31000,31000,31000,0
20241209,153100,9773716150,31000,31000,31000,31000,9924
20241209,153000,9773716150,31000,31000,31000,31000,9924
20241209,152900,9466072150,30700,30700,30700,30700,0
20241209,152800,9466072150,30700,30700,30700,30700,0
20241209,152700,9466072150,30700,30700,30700,30700,0
20241209,152600,9466072150,30700,30700,30700,30700,0
20241209,152500,9466072150,30700,30700,30700,30700,0
20241209,152400,9466072150,30700,30700,30700,30700,0
20241209,152300,9466072150,30700,30700,30700,30700,0
20241209,152200,9466072150,30700,30700,30700,30700,0
20241209,152100,9466072150,30700,30700,30700,30700,0
20241209,152000,9466072150,30700,30700,30700,30700,0
20241209,151900,9466072150,30700,30600,30750,30550,4466
20241209,151800,9329374150,30600,30700,30750,30600,10617
20241209,151700,9004371550,30700,30700,30750,30650,286
20241209,151600,8995592500,30750,30750,30750,30700,94
20241209,151500,8992706350,30750,30750,30750,30700,129
20241209,151400,8988745600,30700,30750,30750,30650,798
20241209,151300,8964246450,30750,30650,30750,30650,240
20241209,151200,8956884450,30700,30700,30750,30650,795
20241209,151100,8932492000,30700,30700,30750,30700,194
20241209,151000,8926536000,30750,30750,30750,30650,475
20241209,150900,8911960300,30750,30750,30750,30650,467
20241209,150800,8897621500,30750,30750,30800,30700,471
20241209,150700,8883145550,30750,30750,30800,30700,487
20241209,150600,8868171000,30800,30800,30850,30750,965
20241209,150500,8838479300,30750,30800,30850,30750,437
20241209,150400,8825019850,30750,30800,30950,30750,383
20241209,150300,8813212500,30850,30950,30950,30800,651
20241209,150200,8793124800,30850,30900,30950,30850,1256
20241209,150100,8754368850,30900,30900,30950,30900,367
20241209,150000,8743028050,30900,30900,30950,30850,397
20241209,145900,8730756100,30900,30950,30950,30700,1268
20241209,145800,8691664650,30900,30850,30950,30850,773
20241209,145700,8667782500,30850,30900,30950,30850,284
20241209,145600,8659012150,30950,31000,31000,30850,951
20241209,145500,8629604000,30950,31000,31000,30900,483
20241209,145400,8614652850,31000,31000,31000,30950,1311
20241209,145300,8574075650,31000,31050,31050,30950,125
20241209,145200,8570200050,31000,31050,31050,30950,1480
20241209,145100,8524328100,31050,31050,31050,31000,181
20241209,145000,8518714200,31000,31050,31050,31000,109
20241209,144900,8515333500,31050,31050,31050,31000,36
20241209,144800,8514216650,31050,31000,31050,31000,98
20241209,144700,8511175650,31050,31050,31050,30950,198
20241209,144600,8505037800,31050,31000,31050,31000,425
20241209,144500,8491857650,31000,31050,31050,30950,804
20241209,144400,8466933800,31000,31050,31150,31000,134
20241209,144300,8462771850,31050,31050,31150,31000,181
20241209,144200,8457154050,31050,31150,31150,31000,127
20241209,144100,8453209500,31050,31150,31150,31000,192
20241209,144000,8447250750,31150,31050,31150,31050,362
20241209,143900,8435998500,31050,31050,31100,31050,189
20241209,143800,8430127350,31050,31100,31100,31050,138
20241209,143700,8425841500,31100,31100,31100,31050,147
20241209,143600,8421276350,31100,31100,31100,31000,216
20241209,143500,8414571450,31100,31000,31100,30950,524
20241209,143400,8398329200,30950,31100,31100,30950,5894
20241209,143300,8215598050,31100,31100,31150,31050,239
20241209,143200,8208166800,31050,31100,31150,31050,202
20241209,143100,8201887200,31100,31150,31150,31100,134
20241209,143000,8197719650,31150,31100,31150,31100,385
20241209,142900,8185745500,31100,31100,31150,31050,291
20241209,142800,8176698200,31100,31100,31150,31000,8495
20241209,142700,7913171650,31150,31100,31150,31100,562
20241209,142600,7895684300,31100,31100,31150,31100,184
20241209,142500,7889959300,31150,31150,31150,31100,210
20241209,142400,7883420650,31150,31150,31200,31100,240
20241209,142300,7875947750,31150,31150,31200,31100,563
20241209,142200,7858411600,31150,31200,31200,31150,359
20241209,142100,7847228150,31200,31250,31250,31150,156
20241209,142000,7842363700,31200,31250,31250,31200,355
20241209,141900,7831285200,31200,31200,31250,31200,407
20241209,141800,7818583200,31200,31200,31300,31200,301
20241209,141700,7809182500,31200,31200,31300,31200,83
20241209,141600,7806591800,31200,31200,31300,31200,235
20241209,141500,7799249000,31200,31200,31350,31200,118
20241209,141400,7795567100,31350,31350,31350,31200,222
20241209,141300,7788638750,31200,31250,31350,31200,433
20241209,141200,7775103850,31350,31250,31350,31250,101
20241209,141100,7771947500,31250,31250,31350,31250,70
20241209,141000,7769758600,31250,31200,31350,31200,1540
20241209,140900,7721664200,31150,31300,31350,31150,910
20241209,140800,7693240300,31300,31300,31350,31300,134
20241209,140700,7689045300,31300,31350,31350,31300,217
20241209,140600,7682247650,31350,31350,31400,31300,247
20241209,140500,7674499000,31350,31350,31400,31350,120
20241209,140400,7670736300,31350,31400,31400,31300,387
20241209,140300,7658600800,31400,31350,31400,31300,175
20241209,140200,7653111950,31400,31450,31450,31350,90
20241209,140100,7650289750,31450,31350,31450,31350,176
20241209,140000,7644764850,31400,31400,31450,31350,90
20241209,135900,7641940700,31350,31400,31450,31350,203
20241209,135800,7635567950,31400,31250,31400,31250,89
20241209,135700,7632783000,31400,31300,31400,31250,216
20241209,135600,7626017550,31350,31300,31450,31300,220
20241209,135500,7619119500,31300,31350,31450,31300,186
20241209,135400,7613284550,31450,31400,31450,31300,614
20241209,135300,7594007850,31300,31400,31400,31300,101
20241209,135200,7590844150,31400,31350,31400,31350,372
20241209,135100,7579169300,31350,31400,31400,31350,420
20241209,135000,7565986200,31400,31400,31450,31350,389
20241209,134900,7553770250,31400,31450,31450,31400,141
20241209,134800,7549339100,31450,31350,31450,31350,544
20241209,134700,7532246150,31350,31350,31350,31250,335
20241209,134600,7521746100,31350,31300,31350,31250,103
20241209,134500,7518523000,31300,31350,31350,31300,113
20241209,134400,7514981850,31350,31250,31350,31250,790
20241209,134300,7490250900,31250,31250,31300,31250,49
20241209,134200,7488718650,31300,31300,31300,31250,293
20241209,134100,7479549600,31250,31250,31300,31250,109
20241209,134000,7476139300,31250,31250,31300,31250,87
20241209,133900,7473420000,31250,31250,31300,31250,72
20241209,133800,7471169300,31200,31300,31300,31200,101
20241209,133700,7468011900,31300,31200,31300,31200,49
20241209,133600,7466481400,31350,31400,31400,31100,459
20241209,133500,7452159450,31300,31300,31300,31300,28
20241209,133400,7451283050,31400,31300,31400,31300,279
20241209,133300,7442540100,31300,31300,31450,31300,74
20241209,133200,7440218900,31450,31350,31450,31250,74
20241209,133100,7437901000,31350,31400,31400,31350,97
20241209,133000,7434857300,31400,31400,31400,31400,52
20241209,132900,7433224500,31400,31450,31450,31350,122
20241209,132800,7429395000,31450,31450,31450,31350,67
20241209,132700,7427288650,31450,31450,31450,31450,2
20241209,132600,7427225750,31450,31350,31450,31300,88
20241209,132500,7424465500,31300,31350,31350,31300,154
20241209,132400,7419637650,31350,31350,31400,31350,30
20241209,132300,7418697100,31350,31350,31400,31150,264
20241209,132200,7410454350,31350,31350,31400,31350,74
20241209,132100,7408134400,31200,31450,31450,31200,245
20241209,132000,7400467950,31450,31400,31450,31400,40
20241209,131900,7399210000,31450,31450,31450,31450,3
20241209,131800,7399115650,31450,31400,31450,31400,237
20241209,131700,7391671200,31450,31450,31450,31450,2
20241209,131600,7391608300,31450,31400,31450,31400,524
20241209,131500,7375154000,31400,31400,31400,31400,73
20241209,131400,7372861800,31350,31350,31350,31350,284
20241209,131300,7363958400,31350,31350,31350,31250,146
20241209,131200,7359381400,31350,31250,31350,31250,59
20241209,131100,7357532650,31350,31250,31350,31250,251
20241209,131000,7349679550,31200,31200,31250,31200,117
20241209,130900,7346026400,31250,31250,31350,31250,97
20241209,130800,7342990050,31300,31300,31300,31250,184
20241209,130700,7337237700,31300,31200,31300,31200,676
20241209,130600,7316092600,31200,31250,31250,31200,238
20241209,130500,7308658050,31200,31200,31250,31200,91
20241209,130400,7305816550,31300,31250,31300,31200,326
20241209,130300,7295630050,31300,31350,31350,31250,78
20241209,130200,7293191750,31350,31350,31350,31350,52
20241209,130100,7291561550,31350,31300,31350,31300,105
20241209,130000,7288274850,31350,31250,31350,31250,431
20241209,125900,7274784050,31250,31250,31300,31250,103
20241209,125800,7271562750,31250,31300,31300,31250,129
20241209,125700,7267531450,31250,31250,31300,31250,19
20241209,125600,7266937050,31250,31200,31300,31200,313
20241209,125500,7257169300,31200,31200,31200,31150,413
20241209,125400,7244299300,31200,31150,31200,31150,1388
20241209,125300,7201055150,31150,31200,31200,31150,390
20241209,125200,7188903800,31150,31200,31200,31150,54
20241209,125100,7187221650,31200,31200,31200,31200,25
20241209,125000,7186441650,31200,31300,31300,31200,389
20241209,124900,7174301150,31250,31250,31300,31200,310
20241209,124800,7164621600,31300,31200,31300,31200,36
20241209,124700,7163497300,31300,31300,31300,31200,82
20241209,124600,7160933300,31200,31300,31300,31200,63
20241209,124500,7158962500,31200,31250,31300,31200,127
20241209,124400,7154994750,31250,31250,31300,31250,162
20241209,124300,7149931500,31300,31300,31300,31300,52
20241209,124200,7148303900,31250,31250,31250,31250,2
20241209,124100,7148241400,31300,31300,31300,31300,14
20241209,124000,7147803200,31250,31300,31300,31250,104
20241209,123900,7144550600,31300,31300,31300,31300,21
20241209,123800,7143893300,31300,31250,31300,31200,459
20241209,123700,7129549550,31250,31300,31300,31200,569
20241209,123600,7111765800,31250,31250,31300,31250,33
20241209,123500,7110734500,31300,31350,31350,31250,62
20241209,123400,7108794200,31350,31300,31350,31250,200
20241209,123300,7102533650,31400,31400,31400,31300,66
20241209,123200,7100462450,31400,31300,31400,31300,15
20241209,123100,7099992850,31400,31400,31400,31300,19
20241209,123000,7099396550,31400,31300,31400,31300,55
20241209,122900,7097669750,31400,31400,31400,31400,3
20241209,122800,7097575550,31400,31400,31400,31300,48
20241209,122700,7096069350,31400,31350,31400,31300,64
20241209,122600,7094062600,31350,31300,31400,31250,254
20241209,122500,7086112550,31300,31400,31400,31300,27
20241209,122400,7085266050,31400,31400,31400,31300,166
20241209,122300,7080064150,31300,31300,31400,31300,71
20241209,122200,7077841750,31300,31400,31400,31300,25
20241209,122100,7077057850,31300,31300,31400,31300,53
20241209,122000,7075395850,31400,31400,31400,31300,124
20241209,121900,7071508450,31350,31300,31350,31300,12
20241209,121800,7071132800,31400,31400,31400,31300,144
20241209,121700,7066620150,31350,31300,31400,31300,86
20241209,121600,7063927750,31300,31350,31350,31300,234
20241209,121500,7056591900,31400,31400,31400,31400,15
20241209,121400,7056120900,31400,31350,31400,31350,80
20241209,121300,7053609700,31350,31350,31400,31350,5
20241209,121200,7053452850,31400,31350,31400,31350,76
20241209,121100,7051066550,31350,31350,31350,31300,96
20241209,121000,7048057000,31350,31300,31350,31300,34
20241209,120900,7046992750,31300,31300,31350,31300,557
20241209,120800,7029557850,31350,31350,31350,31300,83
20241209,120700,7026955850,31350,31350,31350,31300,86
20241209,120600,7024261650,31350,31350,31400,31350,260
20241209,120500,7016110600,31400,31400,31400,31350,93
20241209,120400,7013192400,31400,31400,31400,31350,75
20241209,120300,7010838000,31400,31350,31400,31350,91
20241209,120200,7007983150,31400,31350,31400,31350,81
20241209,120100,7005442600,31350,31350,31400,31350,63
20241209,120000,7003465000,31400,31350,31400,31350,2
20241209,115900,7003402250,31350,31350,31400,31350,83
20241209,115800,7000799550,31350,31400,31400,31350,720
20241209,115700,6978224850,31400,31400,31400,31350,27
20241209,115600,6977377200,31400,31400,31500,31400,150
20241209,115500,6972665900,31500,31500,31500,31400,52
20241209,115400,6971028000,31500,31400,31500,31400,85
20241209,115300,6968354850,31500,31450,31500,31350,197
20241209,115200,6962164250,31400,31500,31500,31400,731
20241209,115100,6939205750,31400,31450,31500,31400,20
20241209,115000,6938577200,31450,31450,31550,31450,73
20241209,114900,6936279350,31550,31550,31550,31450,108
20241209,114800,6932881250,31550,31550,31550,31450,58
20241209,114700,6931051550,31550,31450,31550,31450,5
20241209,114600,6930893950,31550,31500,31550,31500,35
20241209,114500,6929790200,31500,31450,31500,31400,363
20241209,114400,6918380400,31400,31450,31450,31400,27
20241209,114300,6917531650,31450,31450,31450,31450,17
20241209,114200,6916997000,31450,31400,31450,31400,78
20241209,114100,6914543950,31450,31450,31450,31450,66
20241209,114000,6912468250,31450,31450,31500,31450,191
20241209,113900,6906460650,31450,31500,31500,31450,63
20241209,113800,6904476750,31550,31450,31550,31450,69
20241209,113700,6902300250,31450,31550,31550,31450,10
20241209,113600,6901985200,31550,31500,31550,31500,354
20241209,113500,6890833550,31500,31450,31500,31450,152
20241209,113400,6886046150,31450,31500,31500,31450,47
20241209,113300,6884567950,31400,31500,31500,31400,177
20241209,113200,6878999400,31450,31550,31550,31450,92
20241209,113100,6876100400,31500,31500,31550,31450,131
20241209,113000,6871973850,31550,31450,31550,31450,87
20241209,112900,6869229300,31500,31550,31550,31500,258
20241209,112800,6861099700,31500,31550,31600,31500,392
20241209,112700,6848742050,31500,31500,31550,31500,17
20241209,112600,6848205850,31500,31550,31550,31500,56
20241209,112500,6846439100,31500,31450,31500,31450,31
20241209,112400,6845464100,31500,31500,31550,31500,205
20241209,112300,6839001200,31550,31550,31550,31500,84
20241209,112200,6836351100,31550,31500,31550,31500,14
20241209,112100,6835909450,31550,31500,31550,31500,167
20241209,112000,6830647550,31500,31500,31500,31450,279
20241209,111900,6821859600,31500,31500,31500,31500,237
20241209,111800,6814394100,31450,31500,31500,31450,17
20241209,111700,6813858750,31500,31500,31500,31500,37
20241209,111600,6812693250,31500,31450,31500,31450,178
20241209,111500,6807087100,31450,31500,31500,31450,4
20241209,111400,6806961150,31450,31450,31500,31450,174
20241209,111300,6801488100,31500,31450,31550,31400,238
20241209,111200,6793998950,31450,31400,31450,31400,296
20241209,111100,6784690350,31450,31400,31450,31400,51
20241209,111000,6783087050,31400,31450,31450,31400,54
20241209,110900,6781388850,31450,31450,31450,31400,6
20241209,110800,6781200300,31450,31400,31450,31400,4
20241209,110700,6781074550,31400,31450,31450,31400,184
20241209,110600,6775290000,31450,31400,31450,31400,90
20241209,110500,6772461450,31450,31450,31450,31400,16
20241209,110400,6771958750,31450,31450,31450,31450,527
20241209,110300,6755384600,31450,31500,31500,31450,118
20241209,110200,6751670200,31500,31550,31550,31500,756
20241209,110100,6727856150,31550,31500,31550,31450,7
20241209,110000,6727635650,31500,31450,31550,31450,313
20241209,105900,6717776000,31450,31500,31500,31400,492
20241209,105800,6702303100,31500,31550,31550,31500,974
20241209,105700,6671621450,31500,31550,31550,31500,873
20241209,105600,6644119000,31500,31500,31550,31500,37
20241209,105500,6642952700,31550,31600,31600,31550,493
20241209,105400,6627397800,31600,31550,31600,31550,143
20241209,105300,6622879600,31600,31600,31650,31600,464
20241209,105200,6608216200,31650,31600,31650,31600,24
20241209,105100,6607457700,31650,31650,31650,31600,26
20241209,105000,6606635400,31600,31600,31650,31600,195
20241209,104900,6600469900,31600,31650,31650,31600,12
20241209,104800,6600090650,31600,31650,31650,31600,73
20241209,104700,6597782550,31650,31650,31650,31650,50
20241209,104600,6596200050,31650,31650,31650,31600,800
20241209,104500,6570881550,31700,31600,31700,31550,5101
20241209,104400,6409700800,31650,31650,31700,31600,86
20241209,104300,6406978850,31650,31600,31650,31600,128
20241209,104200,6402928600,31650,31600,31650,31600,51
20241209,104100,6401316100,31650,31650,31700,31600,442
20241209,104000,6387327850,31650,31700,31700,31650,10
20241209,103900,6387011300,31700,31650,31700,31650,48
20241209,103800,6385492050,31700,31700,31700,31650,974
20241209,103700,6354656750,31650,31650,31700,31650,22
20241209,103600,6353960400,31700,31750,31750,31650,3687
20241209,103500,6237092850,31700,31750,31750,31700,62
20241209,103400,6235125350,31750,31750,31750,31700,168
20241209,103300,6229791950,31700,31700,31750,31700,52
20241209,103200,6228142250,31750,31750,31750,31700,113
20241209,103100,6224554600,31750,31700,31750,31700,226
20241209,103000,6217381000,31750,31750,31750,31750,1
20241209,102900,6217349250,31700,31750,31750,31700,22
20241209,102800,6216650800,31750,31700,31750,31700,413
20241209,102700,6203556150,31750,31750,31750,31700,1208
20241209,102600,6165202200,31750,31800,31800,31750,58
20241209,102500,6163359800,31750,31750,31800,31750,123
20241209,102400,6159452050,31800,31700,31800,31700,1155
20241209,102300,6122838450,31700,31700,31700,31650,842
20241209,102200,6096149150,31700,31650,31700,31650,120
20241209,102100,6092345600,31700,31700,31700,31650,102
20241209,102000,6089112400,31700,31700,31700,31700,117
20241209,101900,6085403500,31650,31650,31650,31600,779
20241209,101800,6060749150,31650,31750,31800,31600,16713
20241209,101700,5530674300,31750,31800,31800,31750,12
20241209,101600,5530292750,31750,31800,31800,31750,23
20241209,101500,5529561850,31750,31850,31850,31750,335
20241209,101400,5518908750,31850,31850,31850,31850,1
20241209,101300,5518876900,31850,31800,31850,31800,48
20241209,101200,5517348150,31850,31850,31850,31850,106
20241209,101100,5513972050,31800,31850,31850,31800,1725
20241209,101000,5459104300,31850,31900,31950,31850,656
20241209,100900,5438178300,31950,31900,31950,31850,5163
20241209,100800,5273476950,31900,31800,31900,31800,8
20241209,100700,5273221850,31800,31800,31900,31800,1380
20241209,100600,5229237350,31900,31750,31900,31750,7445
20241209,100500,4992293450,31800,31800,31800,31750,258
20241209,100400,4984099350,31800,31750,31800,31750,32
20241209,100300,4983083250,31800,31750,31800,31750,140
20241209,100200,4978636300,31800,31800,31800,31750,194
20241209,100100,4972473050,31750,31750,31800,31750,6664
20241209,100000,4760830900,31700,31750,31750,31700,16
20241209,095900,4760322950,31750,31750,31750,31750,74
20241209,095800,4757973450,31750,31700,31850,31700,10393
20241209,095700,4427868900,31700,31700,31700,31700,4973
20241209,095600,4270224800,31700,31650,31700,31650,171
20241209,095500,4264809400,31700,31700,31700,31700,31
20241209,095400,4263826700,31700,31650,31700,31650,544
20241209,095300,4246586800,31650,31750,31750,31650,12232
20241209,095200,3858983800,31700,31750,31750,31700,28
20241209,095100,3858095750,31750,31700,31750,31700,109
20241209,095000,3854640050,31700,31750,31750,31700,439
20241209,094900,3840705100,31750,31750,31750,31700,268
20241209,094800,3832196150,31700,31750,31750,31700,143
20241209,094700,3827662650,31750,31750,31750,31750,182
20241209,094600,3821884150,31700,31800,31800,31700,146
20241209,094500,3817249950,31750,31700,31750,31650,6635
20241209,094400,3606903950,31650,31600,31650,31600,417
20241209,094300,3593705950,31650,31650,31650,31650,498
20241209,094200,3577944250,31650,31700,31700,31650,49
20241209,094100,3576392950,31700,31700,31700,31600,72
20241209,094000,3574112050,31700,31600,31700,31600,452
20241209,093900,3559809900,31500,31550,31550,31500,114
20241209,093800,3556216450,31500,31650,31650,31500,438
20241209,093700,3542396550,31650,31700,31750,31650,4950
20241209,093600,3385482900,31750,31900,31900,31750,11149
20241209,093500,3031203000,31900,31850,31900,31850,769
20241209,093400,3006709650,31850,31900,31900,31850,1968
20241209,093300,2943938000,31800,32000,32000,31700,5621
20241209,093200,2765193950,32000,31800,32000,31700,3013
20241209,093100,2669279550,31700,31850,31850,31700,582
20241209,093000,2650770250,31850,31600,32050,31550,19402
20241209,092900,2034584800,31650,31650,31650,31550,525
20241209,092800,2018007700,31600,31650,31650,31550,80
20241209,092700,2015480000,31650,31650,31650,31500,11375
20241209,092600,1655727150,31650,31700,31700,31650,267
20241209,092500,1647271050,31650,31700,31700,31650,926
20241209,092400,1617927450,31700,31650,31700,31650,3399
20241209,092300,1510346450,31650,31700,31700,31650,426
20241209,092200,1496859050,31700,31650,31700,31650,277
20241209,092100,1488091250,31700,31750,31750,31700,2178
20241209,092000,1419031200,31700,31750,31750,31700,2844
20241209,091900,1328875950,31700,31750,31750,31700,91
20241209,091800,1325987350,31750,31750,31750,31700,337
20241209,091700,1315290250,31800,31700,31800,31600,9694
20241209,091600,1008407850,31650,31800,31800,31650,3532
20241209,091500,896538900,31800,31800,31800,31750,173
20241209,091400,891045750,31800,31750,31800,31700,359
20241209,091300,879645650,31800,31800,31800,31750,108
20241209,091200,876215400,31850,31850,31900,31850,184
20241209,091100,870354100,31850,31700,31850,31700,339
20241209,091000,859577400,31700,31850,31850,31600,9951
20241209,090900,543616600,31900,31850,31900,31850,72
20241209,090800,541322550,31900,31900,31900,31900,370
20241209,090700,529519550,31900,31900,32000,31850,5234
20241209,090600,362475550,31900,31900,32000,31850,951
20241209,090500,332122350,31750,31950,32000,31750,4009
20241209,090400,204332950,31950,31850,32100,31800,985
20241209,090300,172876400,31850,31750,31900,31750,487
20241209,090200,157380950,31850,31750,31850,31650,1156
20241209,090100,120712500,31800,31750,31900,31750,1121
20241209,090000,85038100,31800,32000,32300,31700,2664
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213100 9773716150 31000 31000 31000 31000 9924
3 20241209 213000 9773716150 31000 31000 31000 31000 0
4 20241209 212900 9773716150 31000 31000 31000 31000 0
5 20241209 212800 9773716150 31000 31000 31000 31000 0
6 20241209 212700 9773716150 31000 31000 31000 31000 0
7 20241209 212600 9773716150 31000 31000 31000 31000 0
8 20241209 212500 9773716150 31000 31000 31000 31000 0
9 20241209 212400 9773716150 31000 31000 31000 31000 0
10 20241209 212300 9773716150 31000 31000 31000 31000 0
11 20241209 212200 9773716150 31000 31000 31000 31000 0
12 20241209 212100 9773716150 31000 31000 31000 31000 0
13 20241209 212000 9773716150 31000 31000 31000 31000 0
14 20241209 211900 9773716150 31000 31000 31000 31000 0
15 20241209 211800 9773716150 31000 31000 31000 31000 0
16 20241209 211700 9773716150 31000 31000 31000 31000 0
17 20241209 211600 9773716150 31000 31000 31000 31000 0
18 20241209 211500 9773716150 31000 31000 31000 31000 0
19 20241209 211400 9773716150 31000 31000 31000 31000 0
20 20241209 211300 9773716150 31000 31000 31000 31000 0
21 20241209 211200 9773716150 31000 31000 31000 31000 0
22 20241209 211100 9773716150 31000 31000 31000 31000 0
23 20241209 211000 9773716150 31000 31000 31000 31000 0
24 20241209 210900 9773716150 31000 31000 31000 31000 0
25 20241209 210800 9773716150 31000 31000 31000 31000 0
26 20241209 210700 9773716150 31000 31000 31000 31000 0
27 20241209 210600 9773716150 31000 31000 31000 31000 0
28 20241209 210500 9773716150 31000 31000 31000 31000 0
29 20241209 210400 9773716150 31000 31000 31000 31000 0
30 20241209 210300 9773716150 31000 31000 31000 31000 0
31 20241209 210200 9773716150 31000 31000 31000 31000 0
32 20241209 210100 9773716150 31000 31000 31000 31000 9924
33 20241209 210000 9773716150 31000 31000 31000 31000 0
34 20241209 205900 9773716150 31000 31000 31000 31000 0
35 20241209 205800 9773716150 31000 31000 31000 31000 0
36 20241209 205700 9773716150 31000 31000 31000 31000 0
37 20241209 205600 9773716150 31000 31000 31000 31000 0
38 20241209 205500 9773716150 31000 31000 31000 31000 0
39 20241209 205400 9773716150 31000 31000 31000 31000 0
40 20241209 205300 9773716150 31000 31000 31000 31000 0
41 20241209 205200 9773716150 31000 31000 31000 31000 0
42 20241209 205100 9773716150 31000 31000 31000 31000 0
43 20241209 205000 9773716150 31000 31000 31000 31000 0
44 20241209 204900 9773716150 31000 31000 31000 31000 0
45 20241209 204800 9773716150 31000 31000 31000 31000 0
46 20241209 204700 9773716150 31000 31000 31000 31000 0
47 20241209 204600 9773716150 31000 31000 31000 31000 0
48 20241209 204500 9773716150 31000 31000 31000 31000 0
49 20241209 204400 9773716150 31000 31000 31000 31000 0
50 20241209 204300 9773716150 31000 31000 31000 31000 0
51 20241209 204200 9773716150 31000 31000 31000 31000 0
52 20241209 204100 9773716150 31000 31000 31000 31000 0
53 20241209 204000 9773716150 31000 31000 31000 31000 0
54 20241209 203900 9773716150 31000 31000 31000 31000 0
55 20241209 203800 9773716150 31000 31000 31000 31000 0
56 20241209 203700 9773716150 31000 31000 31000 31000 0
57 20241209 203600 9773716150 31000 31000 31000 31000 0
58 20241209 203500 9773716150 31000 31000 31000 31000 0
59 20241209 203400 9773716150 31000 31000 31000 31000 0
60 20241209 203300 9773716150 31000 31000 31000 31000 0
61 20241209 203200 9773716150 31000 31000 31000 31000 0
62 20241209 203100 9773716150 31000 31000 31000 31000 9924
63 20241209 203000 9773716150 31000 31000 31000 31000 0
64 20241209 202900 9773716150 31000 31000 31000 31000 0
65 20241209 202800 9773716150 31000 31000 31000 31000 0
66 20241209 202700 9773716150 31000 31000 31000 31000 0
67 20241209 202600 9773716150 31000 31000 31000 31000 0
68 20241209 202500 9773716150 31000 31000 31000 31000 0
69 20241209 202400 9773716150 31000 31000 31000 31000 0
70 20241209 202300 9773716150 31000 31000 31000 31000 0
71 20241209 202200 9773716150 31000 31000 31000 31000 0
72 20241209 202100 9773716150 31000 31000 31000 31000 0
73 20241209 202000 9773716150 31000 31000 31000 31000 0
74 20241209 201900 9773716150 31000 31000 31000 31000 0
75 20241209 201800 9773716150 31000 31000 31000 31000 0
76 20241209 201700 9773716150 31000 31000 31000 31000 0
77 20241209 201600 9773716150 31000 31000 31000 31000 0
78 20241209 201500 9773716150 31000 31000 31000 31000 0
79 20241209 201400 9773716150 31000 31000 31000 31000 0
80 20241209 201300 9773716150 31000 31000 31000 31000 0
81 20241209 201200 9773716150 31000 31000 31000 31000 0
82 20241209 201100 9773716150 31000 31000 31000 31000 0
83 20241209 201000 9773716150 31000 31000 31000 31000 0
84 20241209 200900 9773716150 31000 31000 31000 31000 0
85 20241209 200800 9773716150 31000 31000 31000 31000 0
86 20241209 200700 9773716150 31000 31000 31000 31000 0
87 20241209 200600 9773716150 31000 31000 31000 31000 0
88 20241209 200500 9773716150 31000 31000 31000 31000 0
89 20241209 200400 9773716150 31000 31000 31000 31000 0
90 20241209 200300 9773716150 31000 31000 31000 31000 0
91 20241209 200200 9773716150 31000 31000 31000 31000 0
92 20241209 200100 9773716150 31000 31000 31000 31000 9924
93 20241209 200000 9773716150 31000 31000 31000 31000 0
94 20241209 195900 9773716150 31000 31000 31000 31000 0
95 20241209 195800 9773716150 31000 31000 31000 31000 0
96 20241209 195700 9773716150 31000 31000 31000 31000 0
97 20241209 195600 9773716150 31000 31000 31000 31000 0
98 20241209 195500 9773716150 31000 31000 31000 31000 0
99 20241209 195400 9773716150 31000 31000 31000 31000 0
100 20241209 195300 9773716150 31000 31000 31000 31000 0
101 20241209 195200 9773716150 31000 31000 31000 31000 0
102 20241209 195100 9773716150 31000 31000 31000 31000 0
103 20241209 195000 9773716150 31000 31000 31000 31000 0
104 20241209 194900 9773716150 31000 31000 31000 31000 0
105 20241209 194800 9773716150 31000 31000 31000 31000 0
106 20241209 194700 9773716150 31000 31000 31000 31000 0
107 20241209 194600 9773716150 31000 31000 31000 31000 0
108 20241209 194500 9773716150 31000 31000 31000 31000 0
109 20241209 194400 9773716150 31000 31000 31000 31000 0
110 20241209 194300 9773716150 31000 31000 31000 31000 0
111 20241209 194200 9773716150 31000 31000 31000 31000 0
112 20241209 194100 9773716150 31000 31000 31000 31000 0
113 20241209 194000 9773716150 31000 31000 31000 31000 0
114 20241209 193900 9773716150 31000 31000 31000 31000 0
115 20241209 193800 9773716150 31000 31000 31000 31000 0
116 20241209 193700 9773716150 31000 31000 31000 31000 0
117 20241209 193600 9773716150 31000 31000 31000 31000 0
118 20241209 193500 9773716150 31000 31000 31000 31000 0
119 20241209 193400 9773716150 31000 31000 31000 31000 0
120 20241209 193300 9773716150 31000 31000 31000 31000 0
121 20241209 193200 9773716150 31000 31000 31000 31000 0
122 20241209 193100 9773716150 31000 31000 31000 31000 9924
123 20241209 193000 9773716150 31000 31000 31000 31000 0
124 20241209 192900 9773716150 31000 31000 31000 31000 0
125 20241209 192800 9773716150 31000 31000 31000 31000 0
126 20241209 192700 9773716150 31000 31000 31000 31000 0
127 20241209 192600 9773716150 31000 31000 31000 31000 0
128 20241209 192500 9773716150 31000 31000 31000 31000 0
129 20241209 192400 9773716150 31000 31000 31000 31000 0
130 20241209 192300 9773716150 31000 31000 31000 31000 0
131 20241209 192200 9773716150 31000 31000 31000 31000 0
132 20241209 192100 9773716150 31000 31000 31000 31000 0
133 20241209 192000 9773716150 31000 31000 31000 31000 0
134 20241209 191900 9773716150 31000 31000 31000 31000 0
135 20241209 191800 9773716150 31000 31000 31000 31000 0
136 20241209 191700 9773716150 31000 31000 31000 31000 0
137 20241209 191600 9773716150 31000 31000 31000 31000 0
138 20241209 191500 9773716150 31000 31000 31000 31000 0
139 20241209 191400 9773716150 31000 31000 31000 31000 0
140 20241209 191300 9773716150 31000 31000 31000 31000 0
141 20241209 191200 9773716150 31000 31000 31000 31000 0
142 20241209 191100 9773716150 31000 31000 31000 31000 0
143 20241209 191000 9773716150 31000 31000 31000 31000 0
144 20241209 190900 9773716150 31000 31000 31000 31000 0
145 20241209 190800 9773716150 31000 31000 31000 31000 0
146 20241209 190700 9773716150 31000 31000 31000 31000 0
147 20241209 190600 9773716150 31000 31000 31000 31000 0
148 20241209 190500 9773716150 31000 31000 31000 31000 0
149 20241209 190400 9773716150 31000 31000 31000 31000 0
150 20241209 190300 9773716150 31000 31000 31000 31000 0
151 20241209 190200 9773716150 31000 31000 31000 31000 0
152 20241209 190100 9773716150 31000 31000 31000 31000 9924
153 20241209 190000 9773716150 31000 31000 31000 31000 0
154 20241209 185900 9773716150 31000 31000 31000 31000 0
155 20241209 185800 9773716150 31000 31000 31000 31000 0
156 20241209 185700 9773716150 31000 31000 31000 31000 0
157 20241209 185600 9773716150 31000 31000 31000 31000 0
158 20241209 185500 9773716150 31000 31000 31000 31000 0
159 20241209 185400 9773716150 31000 31000 31000 31000 0
160 20241209 185300 9773716150 31000 31000 31000 31000 0
161 20241209 185200 9773716150 31000 31000 31000 31000 0
162 20241209 185100 9773716150 31000 31000 31000 31000 0
163 20241209 185000 9773716150 31000 31000 31000 31000 0
164 20241209 184900 9773716150 31000 31000 31000 31000 0
165 20241209 184800 9773716150 31000 31000 31000 31000 0
166 20241209 184700 9773716150 31000 31000 31000 31000 0
167 20241209 184600 9773716150 31000 31000 31000 31000 0
168 20241209 184500 9773716150 31000 31000 31000 31000 0
169 20241209 184400 9773716150 31000 31000 31000 31000 0
170 20241209 184300 9773716150 31000 31000 31000 31000 0
171 20241209 184200 9773716150 31000 31000 31000 31000 0
172 20241209 184100 9773716150 31000 31000 31000 31000 0
173 20241209 184000 9773716150 31000 31000 31000 31000 0
174 20241209 183900 9773716150 31000 31000 31000 31000 0
175 20241209 183800 9773716150 31000 31000 31000 31000 0
176 20241209 183700 9773716150 31000 31000 31000 31000 0
177 20241209 183600 9773716150 31000 31000 31000 31000 0
178 20241209 183500 9773716150 31000 31000 31000 31000 0
179 20241209 183400 9773716150 31000 31000 31000 31000 0
180 20241209 183300 9773716150 31000 31000 31000 31000 0
181 20241209 183200 9773716150 31000 31000 31000 31000 0
182 20241209 183100 9773716150 31000 31000 31000 31000 9924
183 20241209 183000 9773716150 31000 31000 31000 31000 0
184 20241209 182900 9773716150 31000 31000 31000 31000 0
185 20241209 182800 9773716150 31000 31000 31000 31000 0
186 20241209 182700 9773716150 31000 31000 31000 31000 0
187 20241209 182600 9773716150 31000 31000 31000 31000 0
188 20241209 182500 9773716150 31000 31000 31000 31000 0
189 20241209 182400 9773716150 31000 31000 31000 31000 0
190 20241209 182300 9773716150 31000 31000 31000 31000 0
191 20241209 182200 9773716150 31000 31000 31000 31000 0
192 20241209 182100 9773716150 31000 31000 31000 31000 0
193 20241209 182000 9773716150 31000 31000 31000 31000 0
194 20241209 181900 9773716150 31000 31000 31000 31000 0
195 20241209 181800 9773716150 31000 31000 31000 31000 0
196 20241209 181700 9773716150 31000 31000 31000 31000 0
197 20241209 181600 9773716150 31000 31000 31000 31000 0
198 20241209 181500 9773716150 31000 31000 31000 31000 0
199 20241209 181400 9773716150 31000 31000 31000 31000 0
200 20241209 181300 9773716150 31000 31000 31000 31000 0
201 20241209 181200 9773716150 31000 31000 31000 31000 0
202 20241209 181100 9773716150 31000 31000 31000 31000 0
203 20241209 181000 9773716150 31000 31000 31000 31000 0
204 20241209 180900 9773716150 31000 31000 31000 31000 0
205 20241209 180800 9773716150 31000 31000 31000 31000 0
206 20241209 180700 9773716150 31000 31000 31000 31000 0
207 20241209 180600 9773716150 31000 31000 31000 31000 0
208 20241209 180500 9773716150 31000 31000 31000 31000 0
209 20241209 180400 9773716150 31000 31000 31000 31000 0
210 20241209 180300 9773716150 31000 31000 31000 31000 0
211 20241209 180200 9773716150 31000 31000 31000 31000 0
212 20241209 180100 9773716150 31000 31000 31000 31000 9924
213 20241209 180000 9773716150 31000 31000 31000 31000 0
214 20241209 175900 9773716150 31000 31000 31000 31000 0
215 20241209 175800 9773716150 31000 31000 31000 31000 0
216 20241209 175700 9773716150 31000 31000 31000 31000 0
217 20241209 175600 9773716150 31000 31000 31000 31000 0
218 20241209 175500 9773716150 31000 31000 31000 31000 0
219 20241209 175400 9773716150 31000 31000 31000 31000 0
220 20241209 175300 9773716150 31000 31000 31000 31000 0
221 20241209 175200 9773716150 31000 31000 31000 31000 0
222 20241209 175100 9773716150 31000 31000 31000 31000 0
223 20241209 175000 9773716150 31000 31000 31000 31000 0
224 20241209 174900 9773716150 31000 31000 31000 31000 0
225 20241209 174800 9773716150 31000 31000 31000 31000 0
226 20241209 174700 9773716150 31000 31000 31000 31000 0
227 20241209 174600 9773716150 31000 31000 31000 31000 0
228 20241209 174500 9773716150 31000 31000 31000 31000 0
229 20241209 174400 9773716150 31000 31000 31000 31000 0
230 20241209 174300 9773716150 31000 31000 31000 31000 0
231 20241209 174200 9773716150 31000 31000 31000 31000 0
232 20241209 174100 9773716150 31000 31000 31000 31000 0
233 20241209 174000 9773716150 31000 31000 31000 31000 0
234 20241209 173900 9773716150 31000 31000 31000 31000 0
235 20241209 173800 9773716150 31000 31000 31000 31000 0
236 20241209 173700 9773716150 31000 31000 31000 31000 0
237 20241209 173600 9773716150 31000 31000 31000 31000 0
238 20241209 173500 9773716150 31000 31000 31000 31000 0
239 20241209 173400 9773716150 31000 31000 31000 31000 0
240 20241209 173300 9773716150 31000 31000 31000 31000 0
241 20241209 173200 9773716150 31000 31000 31000 31000 0
242 20241209 173100 9773716150 31000 31000 31000 31000 9924
243 20241209 173000 9773716150 31000 31000 31000 31000 0
244 20241209 172900 9773716150 31000 31000 31000 31000 0
245 20241209 172800 9773716150 31000 31000 31000 31000 0
246 20241209 172700 9773716150 31000 31000 31000 31000 0
247 20241209 172600 9773716150 31000 31000 31000 31000 0
248 20241209 172500 9773716150 31000 31000 31000 31000 0
249 20241209 172400 9773716150 31000 31000 31000 31000 0
250 20241209 172300 9773716150 31000 31000 31000 31000 0
251 20241209 172200 9773716150 31000 31000 31000 31000 0
252 20241209 172100 9773716150 31000 31000 31000 31000 0
253 20241209 172000 9773716150 31000 31000 31000 31000 0
254 20241209 171900 9773716150 31000 31000 31000 31000 0
255 20241209 171800 9773716150 31000 31000 31000 31000 0
256 20241209 171700 9773716150 31000 31000 31000 31000 0
257 20241209 171600 9773716150 31000 31000 31000 31000 0
258 20241209 171500 9773716150 31000 31000 31000 31000 0
259 20241209 171400 9773716150 31000 31000 31000 31000 0
260 20241209 171300 9773716150 31000 31000 31000 31000 0
261 20241209 171200 9773716150 31000 31000 31000 31000 0
262 20241209 171100 9773716150 31000 31000 31000 31000 0
263 20241209 171000 9773716150 31000 31000 31000 31000 0
264 20241209 170900 9773716150 31000 31000 31000 31000 0
265 20241209 170800 9773716150 31000 31000 31000 31000 0
266 20241209 170700 9773716150 31000 31000 31000 31000 0
267 20241209 170600 9773716150 31000 31000 31000 31000 0
268 20241209 170500 9773716150 31000 31000 31000 31000 0
269 20241209 170400 9773716150 31000 31000 31000 31000 0
270 20241209 170300 9773716150 31000 31000 31000 31000 0
271 20241209 170200 9773716150 31000 31000 31000 31000 0
272 20241209 170100 9773716150 31000 31000 31000 31000 9924
273 20241209 170000 9773716150 31000 31000 31000 31000 0
274 20241209 165900 9773716150 31000 31000 31000 31000 0
275 20241209 165800 9773716150 31000 31000 31000 31000 0
276 20241209 165700 9773716150 31000 31000 31000 31000 0
277 20241209 165600 9773716150 31000 31000 31000 31000 0
278 20241209 165500 9773716150 31000 31000 31000 31000 0
279 20241209 165400 9773716150 31000 31000 31000 31000 0
280 20241209 165300 9773716150 31000 31000 31000 31000 0
281 20241209 165200 9773716150 31000 31000 31000 31000 0
282 20241209 165100 9773716150 31000 31000 31000 31000 0
283 20241209 165000 9773716150 31000 31000 31000 31000 0
284 20241209 164900 9773716150 31000 31000 31000 31000 0
285 20241209 164800 9773716150 31000 31000 31000 31000 0
286 20241209 164700 9773716150 31000 31000 31000 31000 0
287 20241209 164600 9773716150 31000 31000 31000 31000 0
288 20241209 164500 9773716150 31000 31000 31000 31000 0
289 20241209 164400 9773716150 31000 31000 31000 31000 0
290 20241209 164300 9773716150 31000 31000 31000 31000 0
291 20241209 164200 9773716150 31000 31000 31000 31000 0
292 20241209 164100 9773716150 31000 31000 31000 31000 0
293 20241209 164000 9773716150 31000 31000 31000 31000 0
294 20241209 163900 9773716150 31000 31000 31000 31000 0
295 20241209 163800 9773716150 31000 31000 31000 31000 0
296 20241209 163700 9773716150 31000 31000 31000 31000 0
297 20241209 163600 9773716150 31000 31000 31000 31000 0
298 20241209 163500 9773716150 31000 31000 31000 31000 0
299 20241209 163400 9773716150 31000 31000 31000 31000 0
300 20241209 163300 9773716150 31000 31000 31000 31000 0
301 20241209 163200 9773716150 31000 31000 31000 31000 0
302 20241209 163100 9773716150 31000 31000 31000 31000 9924
303 20241209 163000 9773716150 31000 31000 31000 31000 0
304 20241209 162900 9773716150 31000 31000 31000 31000 0
305 20241209 162800 9773716150 31000 31000 31000 31000 0
306 20241209 162700 9773716150 31000 31000 31000 31000 0
307 20241209 162600 9773716150 31000 31000 31000 31000 0
308 20241209 162500 9773716150 31000 31000 31000 31000 0
309 20241209 162400 9773716150 31000 31000 31000 31000 0
310 20241209 162300 9773716150 31000 31000 31000 31000 0
311 20241209 162200 9773716150 31000 31000 31000 31000 0
312 20241209 162100 9773716150 31000 31000 31000 31000 0
313 20241209 162000 9773716150 31000 31000 31000 31000 0
314 20241209 161900 9773716150 31000 31000 31000 31000 0
315 20241209 161800 9773716150 31000 31000 31000 31000 0
316 20241209 161700 9773716150 31000 31000 31000 31000 0
317 20241209 161600 9773716150 31000 31000 31000 31000 0
318 20241209 161500 9773716150 31000 31000 31000 31000 0
319 20241209 161400 9773716150 31000 31000 31000 31000 0
320 20241209 161300 9773716150 31000 31000 31000 31000 0
321 20241209 161200 9773716150 31000 31000 31000 31000 0
322 20241209 161100 9773716150 31000 31000 31000 31000 0
323 20241209 161000 9773716150 31000 31000 31000 31000 0
324 20241209 160900 9773716150 31000 31000 31000 31000 0
325 20241209 160800 9773716150 31000 31000 31000 31000 0
326 20241209 160700 9773716150 31000 31000 31000 31000 0
327 20241209 160600 9773716150 31000 31000 31000 31000 0
328 20241209 160500 9773716150 31000 31000 31000 31000 0
329 20241209 160400 9773716150 31000 31000 31000 31000 0
330 20241209 160300 9773716150 31000 31000 31000 31000 0
331 20241209 160200 9773716150 31000 31000 31000 31000 0
332 20241209 160100 9773716150 31000 31000 31000 31000 9924
333 20241209 160000 9773716150 31000 31000 31000 31000 0
334 20241209 155900 9773716150 31000 31000 31000 31000 0
335 20241209 155800 9773716150 31000 31000 31000 31000 0
336 20241209 155700 9773716150 31000 31000 31000 31000 0
337 20241209 155600 9773716150 31000 31000 31000 31000 0
338 20241209 155500 9773716150 31000 31000 31000 31000 0
339 20241209 155400 9773716150 31000 31000 31000 31000 0
340 20241209 155300 9773716150 31000 31000 31000 31000 0
341 20241209 155200 9773716150 31000 31000 31000 31000 0
342 20241209 155100 9773716150 31000 31000 31000 31000 0
343 20241209 155000 9773716150 31000 31000 31000 31000 0
344 20241209 154900 9773716150 31000 31000 31000 31000 0
345 20241209 154800 9773716150 31000 31000 31000 31000 0
346 20241209 154700 9773716150 31000 31000 31000 31000 0
347 20241209 154600 9773716150 31000 31000 31000 31000 0
348 20241209 154500 9773716150 31000 31000 31000 31000 0
349 20241209 154400 9773716150 31000 31000 31000 31000 0
350 20241209 154300 9773716150 31000 31000 31000 31000 0
351 20241209 154200 9773716150 31000 31000 31000 31000 0
352 20241209 154100 9773716150 31000 31000 31000 31000 0
353 20241209 154000 9773716150 31000 31000 31000 31000 0
354 20241209 153900 9773716150 31000 31000 31000 31000 0
355 20241209 153800 9773716150 31000 31000 31000 31000 0
356 20241209 153700 9773716150 31000 31000 31000 31000 0
357 20241209 153600 9773716150 31000 31000 31000 31000 0
358 20241209 153500 9773716150 31000 31000 31000 31000 0
359 20241209 153400 9773716150 31000 31000 31000 31000 0
360 20241209 153300 9773716150 31000 31000 31000 31000 0
361 20241209 153200 9773716150 31000 31000 31000 31000 0
362 20241209 153100 9773716150 31000 31000 31000 31000 9924
363 20241209 153000 9773716150 31000 31000 31000 31000 9924
364 20241209 152900 9466072150 30700 30700 30700 30700 0
365 20241209 152800 9466072150 30700 30700 30700 30700 0
366 20241209 152700 9466072150 30700 30700 30700 30700 0
367 20241209 152600 9466072150 30700 30700 30700 30700 0
368 20241209 152500 9466072150 30700 30700 30700 30700 0
369 20241209 152400 9466072150 30700 30700 30700 30700 0
370 20241209 152300 9466072150 30700 30700 30700 30700 0
371 20241209 152200 9466072150 30700 30700 30700 30700 0
372 20241209 152100 9466072150 30700 30700 30700 30700 0
373 20241209 152000 9466072150 30700 30700 30700 30700 0
374 20241209 151900 9466072150 30700 30600 30750 30550 4466
375 20241209 151800 9329374150 30600 30700 30750 30600 10617
376 20241209 151700 9004371550 30700 30700 30750 30650 286
377 20241209 151600 8995592500 30750 30750 30750 30700 94
378 20241209 151500 8992706350 30750 30750 30750 30700 129
379 20241209 151400 8988745600 30700 30750 30750 30650 798
380 20241209 151300 8964246450 30750 30650 30750 30650 240
381 20241209 151200 8956884450 30700 30700 30750 30650 795
382 20241209 151100 8932492000 30700 30700 30750 30700 194
383 20241209 151000 8926536000 30750 30750 30750 30650 475
384 20241209 150900 8911960300 30750 30750 30750 30650 467
385 20241209 150800 8897621500 30750 30750 30800 30700 471
386 20241209 150700 8883145550 30750 30750 30800 30700 487
387 20241209 150600 8868171000 30800 30800 30850 30750 965
388 20241209 150500 8838479300 30750 30800 30850 30750 437
389 20241209 150400 8825019850 30750 30800 30950 30750 383
390 20241209 150300 8813212500 30850 30950 30950 30800 651
391 20241209 150200 8793124800 30850 30900 30950 30850 1256
392 20241209 150100 8754368850 30900 30900 30950 30900 367
393 20241209 150000 8743028050 30900 30900 30950 30850 397
394 20241209 145900 8730756100 30900 30950 30950 30700 1268
395 20241209 145800 8691664650 30900 30850 30950 30850 773
396 20241209 145700 8667782500 30850 30900 30950 30850 284
397 20241209 145600 8659012150 30950 31000 31000 30850 951
398 20241209 145500 8629604000 30950 31000 31000 30900 483
399 20241209 145400 8614652850 31000 31000 31000 30950 1311
400 20241209 145300 8574075650 31000 31050 31050 30950 125
401 20241209 145200 8570200050 31000 31050 31050 30950 1480
402 20241209 145100 8524328100 31050 31050 31050 31000 181
403 20241209 145000 8518714200 31000 31050 31050 31000 109
404 20241209 144900 8515333500 31050 31050 31050 31000 36
405 20241209 144800 8514216650 31050 31000 31050 31000 98
406 20241209 144700 8511175650 31050 31050 31050 30950 198
407 20241209 144600 8505037800 31050 31000 31050 31000 425
408 20241209 144500 8491857650 31000 31050 31050 30950 804
409 20241209 144400 8466933800 31000 31050 31150 31000 134
410 20241209 144300 8462771850 31050 31050 31150 31000 181
411 20241209 144200 8457154050 31050 31150 31150 31000 127
412 20241209 144100 8453209500 31050 31150 31150 31000 192
413 20241209 144000 8447250750 31150 31050 31150 31050 362
414 20241209 143900 8435998500 31050 31050 31100 31050 189
415 20241209 143800 8430127350 31050 31100 31100 31050 138
416 20241209 143700 8425841500 31100 31100 31100 31050 147
417 20241209 143600 8421276350 31100 31100 31100 31000 216
418 20241209 143500 8414571450 31100 31000 31100 30950 524
419 20241209 143400 8398329200 30950 31100 31100 30950 5894
420 20241209 143300 8215598050 31100 31100 31150 31050 239
421 20241209 143200 8208166800 31050 31100 31150 31050 202
422 20241209 143100 8201887200 31100 31150 31150 31100 134
423 20241209 143000 8197719650 31150 31100 31150 31100 385
424 20241209 142900 8185745500 31100 31100 31150 31050 291
425 20241209 142800 8176698200 31100 31100 31150 31000 8495
426 20241209 142700 7913171650 31150 31100 31150 31100 562
427 20241209 142600 7895684300 31100 31100 31150 31100 184
428 20241209 142500 7889959300 31150 31150 31150 31100 210
429 20241209 142400 7883420650 31150 31150 31200 31100 240
430 20241209 142300 7875947750 31150 31150 31200 31100 563
431 20241209 142200 7858411600 31150 31200 31200 31150 359
432 20241209 142100 7847228150 31200 31250 31250 31150 156
433 20241209 142000 7842363700 31200 31250 31250 31200 355
434 20241209 141900 7831285200 31200 31200 31250 31200 407
435 20241209 141800 7818583200 31200 31200 31300 31200 301
436 20241209 141700 7809182500 31200 31200 31300 31200 83
437 20241209 141600 7806591800 31200 31200 31300 31200 235
438 20241209 141500 7799249000 31200 31200 31350 31200 118
439 20241209 141400 7795567100 31350 31350 31350 31200 222
440 20241209 141300 7788638750 31200 31250 31350 31200 433
441 20241209 141200 7775103850 31350 31250 31350 31250 101
442 20241209 141100 7771947500 31250 31250 31350 31250 70
443 20241209 141000 7769758600 31250 31200 31350 31200 1540
444 20241209 140900 7721664200 31150 31300 31350 31150 910
445 20241209 140800 7693240300 31300 31300 31350 31300 134
446 20241209 140700 7689045300 31300 31350 31350 31300 217
447 20241209 140600 7682247650 31350 31350 31400 31300 247
448 20241209 140500 7674499000 31350 31350 31400 31350 120
449 20241209 140400 7670736300 31350 31400 31400 31300 387
450 20241209 140300 7658600800 31400 31350 31400 31300 175
451 20241209 140200 7653111950 31400 31450 31450 31350 90
452 20241209 140100 7650289750 31450 31350 31450 31350 176
453 20241209 140000 7644764850 31400 31400 31450 31350 90
454 20241209 135900 7641940700 31350 31400 31450 31350 203
455 20241209 135800 7635567950 31400 31250 31400 31250 89
456 20241209 135700 7632783000 31400 31300 31400 31250 216
457 20241209 135600 7626017550 31350 31300 31450 31300 220
458 20241209 135500 7619119500 31300 31350 31450 31300 186
459 20241209 135400 7613284550 31450 31400 31450 31300 614
460 20241209 135300 7594007850 31300 31400 31400 31300 101
461 20241209 135200 7590844150 31400 31350 31400 31350 372
462 20241209 135100 7579169300 31350 31400 31400 31350 420
463 20241209 135000 7565986200 31400 31400 31450 31350 389
464 20241209 134900 7553770250 31400 31450 31450 31400 141
465 20241209 134800 7549339100 31450 31350 31450 31350 544
466 20241209 134700 7532246150 31350 31350 31350 31250 335
467 20241209 134600 7521746100 31350 31300 31350 31250 103
468 20241209 134500 7518523000 31300 31350 31350 31300 113
469 20241209 134400 7514981850 31350 31250 31350 31250 790
470 20241209 134300 7490250900 31250 31250 31300 31250 49
471 20241209 134200 7488718650 31300 31300 31300 31250 293
472 20241209 134100 7479549600 31250 31250 31300 31250 109
473 20241209 134000 7476139300 31250 31250 31300 31250 87
474 20241209 133900 7473420000 31250 31250 31300 31250 72
475 20241209 133800 7471169300 31200 31300 31300 31200 101
476 20241209 133700 7468011900 31300 31200 31300 31200 49
477 20241209 133600 7466481400 31350 31400 31400 31100 459
478 20241209 133500 7452159450 31300 31300 31300 31300 28
479 20241209 133400 7451283050 31400 31300 31400 31300 279
480 20241209 133300 7442540100 31300 31300 31450 31300 74
481 20241209 133200 7440218900 31450 31350 31450 31250 74
482 20241209 133100 7437901000 31350 31400 31400 31350 97
483 20241209 133000 7434857300 31400 31400 31400 31400 52
484 20241209 132900 7433224500 31400 31450 31450 31350 122
485 20241209 132800 7429395000 31450 31450 31450 31350 67
486 20241209 132700 7427288650 31450 31450 31450 31450 2
487 20241209 132600 7427225750 31450 31350 31450 31300 88
488 20241209 132500 7424465500 31300 31350 31350 31300 154
489 20241209 132400 7419637650 31350 31350 31400 31350 30
490 20241209 132300 7418697100 31350 31350 31400 31150 264
491 20241209 132200 7410454350 31350 31350 31400 31350 74
492 20241209 132100 7408134400 31200 31450 31450 31200 245
493 20241209 132000 7400467950 31450 31400 31450 31400 40
494 20241209 131900 7399210000 31450 31450 31450 31450 3
495 20241209 131800 7399115650 31450 31400 31450 31400 237
496 20241209 131700 7391671200 31450 31450 31450 31450 2
497 20241209 131600 7391608300 31450 31400 31450 31400 524
498 20241209 131500 7375154000 31400 31400 31400 31400 73
499 20241209 131400 7372861800 31350 31350 31350 31350 284
500 20241209 131300 7363958400 31350 31350 31350 31250 146
501 20241209 131200 7359381400 31350 31250 31350 31250 59
502 20241209 131100 7357532650 31350 31250 31350 31250 251
503 20241209 131000 7349679550 31200 31200 31250 31200 117
504 20241209 130900 7346026400 31250 31250 31350 31250 97
505 20241209 130800 7342990050 31300 31300 31300 31250 184
506 20241209 130700 7337237700 31300 31200 31300 31200 676
507 20241209 130600 7316092600 31200 31250 31250 31200 238
508 20241209 130500 7308658050 31200 31200 31250 31200 91
509 20241209 130400 7305816550 31300 31250 31300 31200 326
510 20241209 130300 7295630050 31300 31350 31350 31250 78
511 20241209 130200 7293191750 31350 31350 31350 31350 52
512 20241209 130100 7291561550 31350 31300 31350 31300 105
513 20241209 130000 7288274850 31350 31250 31350 31250 431
514 20241209 125900 7274784050 31250 31250 31300 31250 103
515 20241209 125800 7271562750 31250 31300 31300 31250 129
516 20241209 125700 7267531450 31250 31250 31300 31250 19
517 20241209 125600 7266937050 31250 31200 31300 31200 313
518 20241209 125500 7257169300 31200 31200 31200 31150 413
519 20241209 125400 7244299300 31200 31150 31200 31150 1388
520 20241209 125300 7201055150 31150 31200 31200 31150 390
521 20241209 125200 7188903800 31150 31200 31200 31150 54
522 20241209 125100 7187221650 31200 31200 31200 31200 25
523 20241209 125000 7186441650 31200 31300 31300 31200 389
524 20241209 124900 7174301150 31250 31250 31300 31200 310
525 20241209 124800 7164621600 31300 31200 31300 31200 36
526 20241209 124700 7163497300 31300 31300 31300 31200 82
527 20241209 124600 7160933300 31200 31300 31300 31200 63
528 20241209 124500 7158962500 31200 31250 31300 31200 127
529 20241209 124400 7154994750 31250 31250 31300 31250 162
530 20241209 124300 7149931500 31300 31300 31300 31300 52
531 20241209 124200 7148303900 31250 31250 31250 31250 2
532 20241209 124100 7148241400 31300 31300 31300 31300 14
533 20241209 124000 7147803200 31250 31300 31300 31250 104
534 20241209 123900 7144550600 31300 31300 31300 31300 21
535 20241209 123800 7143893300 31300 31250 31300 31200 459
536 20241209 123700 7129549550 31250 31300 31300 31200 569
537 20241209 123600 7111765800 31250 31250 31300 31250 33
538 20241209 123500 7110734500 31300 31350 31350 31250 62
539 20241209 123400 7108794200 31350 31300 31350 31250 200
540 20241209 123300 7102533650 31400 31400 31400 31300 66
541 20241209 123200 7100462450 31400 31300 31400 31300 15
542 20241209 123100 7099992850 31400 31400 31400 31300 19
543 20241209 123000 7099396550 31400 31300 31400 31300 55
544 20241209 122900 7097669750 31400 31400 31400 31400 3
545 20241209 122800 7097575550 31400 31400 31400 31300 48
546 20241209 122700 7096069350 31400 31350 31400 31300 64
547 20241209 122600 7094062600 31350 31300 31400 31250 254
548 20241209 122500 7086112550 31300 31400 31400 31300 27
549 20241209 122400 7085266050 31400 31400 31400 31300 166
550 20241209 122300 7080064150 31300 31300 31400 31300 71
551 20241209 122200 7077841750 31300 31400 31400 31300 25
552 20241209 122100 7077057850 31300 31300 31400 31300 53
553 20241209 122000 7075395850 31400 31400 31400 31300 124
554 20241209 121900 7071508450 31350 31300 31350 31300 12
555 20241209 121800 7071132800 31400 31400 31400 31300 144
556 20241209 121700 7066620150 31350 31300 31400 31300 86
557 20241209 121600 7063927750 31300 31350 31350 31300 234
558 20241209 121500 7056591900 31400 31400 31400 31400 15
559 20241209 121400 7056120900 31400 31350 31400 31350 80
560 20241209 121300 7053609700 31350 31350 31400 31350 5
561 20241209 121200 7053452850 31400 31350 31400 31350 76
562 20241209 121100 7051066550 31350 31350 31350 31300 96
563 20241209 121000 7048057000 31350 31300 31350 31300 34
564 20241209 120900 7046992750 31300 31300 31350 31300 557
565 20241209 120800 7029557850 31350 31350 31350 31300 83
566 20241209 120700 7026955850 31350 31350 31350 31300 86
567 20241209 120600 7024261650 31350 31350 31400 31350 260
568 20241209 120500 7016110600 31400 31400 31400 31350 93
569 20241209 120400 7013192400 31400 31400 31400 31350 75
570 20241209 120300 7010838000 31400 31350 31400 31350 91
571 20241209 120200 7007983150 31400 31350 31400 31350 81
572 20241209 120100 7005442600 31350 31350 31400 31350 63
573 20241209 120000 7003465000 31400 31350 31400 31350 2
574 20241209 115900 7003402250 31350 31350 31400 31350 83
575 20241209 115800 7000799550 31350 31400 31400 31350 720
576 20241209 115700 6978224850 31400 31400 31400 31350 27
577 20241209 115600 6977377200 31400 31400 31500 31400 150
578 20241209 115500 6972665900 31500 31500 31500 31400 52
579 20241209 115400 6971028000 31500 31400 31500 31400 85
580 20241209 115300 6968354850 31500 31450 31500 31350 197
581 20241209 115200 6962164250 31400 31500 31500 31400 731
582 20241209 115100 6939205750 31400 31450 31500 31400 20
583 20241209 115000 6938577200 31450 31450 31550 31450 73
584 20241209 114900 6936279350 31550 31550 31550 31450 108
585 20241209 114800 6932881250 31550 31550 31550 31450 58
586 20241209 114700 6931051550 31550 31450 31550 31450 5
587 20241209 114600 6930893950 31550 31500 31550 31500 35
588 20241209 114500 6929790200 31500 31450 31500 31400 363
589 20241209 114400 6918380400 31400 31450 31450 31400 27
590 20241209 114300 6917531650 31450 31450 31450 31450 17
591 20241209 114200 6916997000 31450 31400 31450 31400 78
592 20241209 114100 6914543950 31450 31450 31450 31450 66
593 20241209 114000 6912468250 31450 31450 31500 31450 191
594 20241209 113900 6906460650 31450 31500 31500 31450 63
595 20241209 113800 6904476750 31550 31450 31550 31450 69
596 20241209 113700 6902300250 31450 31550 31550 31450 10
597 20241209 113600 6901985200 31550 31500 31550 31500 354
598 20241209 113500 6890833550 31500 31450 31500 31450 152
599 20241209 113400 6886046150 31450 31500 31500 31450 47
600 20241209 113300 6884567950 31400 31500 31500 31400 177
601 20241209 113200 6878999400 31450 31550 31550 31450 92
602 20241209 113100 6876100400 31500 31500 31550 31450 131
603 20241209 113000 6871973850 31550 31450 31550 31450 87
604 20241209 112900 6869229300 31500 31550 31550 31500 258
605 20241209 112800 6861099700 31500 31550 31600 31500 392
606 20241209 112700 6848742050 31500 31500 31550 31500 17
607 20241209 112600 6848205850 31500 31550 31550 31500 56
608 20241209 112500 6846439100 31500 31450 31500 31450 31
609 20241209 112400 6845464100 31500 31500 31550 31500 205
610 20241209 112300 6839001200 31550 31550 31550 31500 84
611 20241209 112200 6836351100 31550 31500 31550 31500 14
612 20241209 112100 6835909450 31550 31500 31550 31500 167
613 20241209 112000 6830647550 31500 31500 31500 31450 279
614 20241209 111900 6821859600 31500 31500 31500 31500 237
615 20241209 111800 6814394100 31450 31500 31500 31450 17
616 20241209 111700 6813858750 31500 31500 31500 31500 37
617 20241209 111600 6812693250 31500 31450 31500 31450 178
618 20241209 111500 6807087100 31450 31500 31500 31450 4
619 20241209 111400 6806961150 31450 31450 31500 31450 174
620 20241209 111300 6801488100 31500 31450 31550 31400 238
621 20241209 111200 6793998950 31450 31400 31450 31400 296
622 20241209 111100 6784690350 31450 31400 31450 31400 51
623 20241209 111000 6783087050 31400 31450 31450 31400 54
624 20241209 110900 6781388850 31450 31450 31450 31400 6
625 20241209 110800 6781200300 31450 31400 31450 31400 4
626 20241209 110700 6781074550 31400 31450 31450 31400 184
627 20241209 110600 6775290000 31450 31400 31450 31400 90
628 20241209 110500 6772461450 31450 31450 31450 31400 16
629 20241209 110400 6771958750 31450 31450 31450 31450 527
630 20241209 110300 6755384600 31450 31500 31500 31450 118
631 20241209 110200 6751670200 31500 31550 31550 31500 756
632 20241209 110100 6727856150 31550 31500 31550 31450 7
633 20241209 110000 6727635650 31500 31450 31550 31450 313
634 20241209 105900 6717776000 31450 31500 31500 31400 492
635 20241209 105800 6702303100 31500 31550 31550 31500 974
636 20241209 105700 6671621450 31500 31550 31550 31500 873
637 20241209 105600 6644119000 31500 31500 31550 31500 37
638 20241209 105500 6642952700 31550 31600 31600 31550 493
639 20241209 105400 6627397800 31600 31550 31600 31550 143
640 20241209 105300 6622879600 31600 31600 31650 31600 464
641 20241209 105200 6608216200 31650 31600 31650 31600 24
642 20241209 105100 6607457700 31650 31650 31650 31600 26
643 20241209 105000 6606635400 31600 31600 31650 31600 195
644 20241209 104900 6600469900 31600 31650 31650 31600 12
645 20241209 104800 6600090650 31600 31650 31650 31600 73
646 20241209 104700 6597782550 31650 31650 31650 31650 50
647 20241209 104600 6596200050 31650 31650 31650 31600 800
648 20241209 104500 6570881550 31700 31600 31700 31550 5101
649 20241209 104400 6409700800 31650 31650 31700 31600 86
650 20241209 104300 6406978850 31650 31600 31650 31600 128
651 20241209 104200 6402928600 31650 31600 31650 31600 51
652 20241209 104100 6401316100 31650 31650 31700 31600 442
653 20241209 104000 6387327850 31650 31700 31700 31650 10
654 20241209 103900 6387011300 31700 31650 31700 31650 48
655 20241209 103800 6385492050 31700 31700 31700 31650 974
656 20241209 103700 6354656750 31650 31650 31700 31650 22
657 20241209 103600 6353960400 31700 31750 31750 31650 3687
658 20241209 103500 6237092850 31700 31750 31750 31700 62
659 20241209 103400 6235125350 31750 31750 31750 31700 168
660 20241209 103300 6229791950 31700 31700 31750 31700 52
661 20241209 103200 6228142250 31750 31750 31750 31700 113
662 20241209 103100 6224554600 31750 31700 31750 31700 226
663 20241209 103000 6217381000 31750 31750 31750 31750 1
664 20241209 102900 6217349250 31700 31750 31750 31700 22
665 20241209 102800 6216650800 31750 31700 31750 31700 413
666 20241209 102700 6203556150 31750 31750 31750 31700 1208
667 20241209 102600 6165202200 31750 31800 31800 31750 58
668 20241209 102500 6163359800 31750 31750 31800 31750 123
669 20241209 102400 6159452050 31800 31700 31800 31700 1155
670 20241209 102300 6122838450 31700 31700 31700 31650 842
671 20241209 102200 6096149150 31700 31650 31700 31650 120
672 20241209 102100 6092345600 31700 31700 31700 31650 102
673 20241209 102000 6089112400 31700 31700 31700 31700 117
674 20241209 101900 6085403500 31650 31650 31650 31600 779
675 20241209 101800 6060749150 31650 31750 31800 31600 16713
676 20241209 101700 5530674300 31750 31800 31800 31750 12
677 20241209 101600 5530292750 31750 31800 31800 31750 23
678 20241209 101500 5529561850 31750 31850 31850 31750 335
679 20241209 101400 5518908750 31850 31850 31850 31850 1
680 20241209 101300 5518876900 31850 31800 31850 31800 48
681 20241209 101200 5517348150 31850 31850 31850 31850 106
682 20241209 101100 5513972050 31800 31850 31850 31800 1725
683 20241209 101000 5459104300 31850 31900 31950 31850 656
684 20241209 100900 5438178300 31950 31900 31950 31850 5163
685 20241209 100800 5273476950 31900 31800 31900 31800 8
686 20241209 100700 5273221850 31800 31800 31900 31800 1380
687 20241209 100600 5229237350 31900 31750 31900 31750 7445
688 20241209 100500 4992293450 31800 31800 31800 31750 258
689 20241209 100400 4984099350 31800 31750 31800 31750 32
690 20241209 100300 4983083250 31800 31750 31800 31750 140
691 20241209 100200 4978636300 31800 31800 31800 31750 194
692 20241209 100100 4972473050 31750 31750 31800 31750 6664
693 20241209 100000 4760830900 31700 31750 31750 31700 16
694 20241209 095900 4760322950 31750 31750 31750 31750 74
695 20241209 095800 4757973450 31750 31700 31850 31700 10393
696 20241209 095700 4427868900 31700 31700 31700 31700 4973
697 20241209 095600 4270224800 31700 31650 31700 31650 171
698 20241209 095500 4264809400 31700 31700 31700 31700 31
699 20241209 095400 4263826700 31700 31650 31700 31650 544
700 20241209 095300 4246586800 31650 31750 31750 31650 12232
701 20241209 095200 3858983800 31700 31750 31750 31700 28
702 20241209 095100 3858095750 31750 31700 31750 31700 109
703 20241209 095000 3854640050 31700 31750 31750 31700 439
704 20241209 094900 3840705100 31750 31750 31750 31700 268
705 20241209 094800 3832196150 31700 31750 31750 31700 143
706 20241209 094700 3827662650 31750 31750 31750 31750 182
707 20241209 094600 3821884150 31700 31800 31800 31700 146
708 20241209 094500 3817249950 31750 31700 31750 31650 6635
709 20241209 094400 3606903950 31650 31600 31650 31600 417
710 20241209 094300 3593705950 31650 31650 31650 31650 498
711 20241209 094200 3577944250 31650 31700 31700 31650 49
712 20241209 094100 3576392950 31700 31700 31700 31600 72
713 20241209 094000 3574112050 31700 31600 31700 31600 452
714 20241209 093900 3559809900 31500 31550 31550 31500 114
715 20241209 093800 3556216450 31500 31650 31650 31500 438
716 20241209 093700 3542396550 31650 31700 31750 31650 4950
717 20241209 093600 3385482900 31750 31900 31900 31750 11149
718 20241209 093500 3031203000 31900 31850 31900 31850 769
719 20241209 093400 3006709650 31850 31900 31900 31850 1968
720 20241209 093300 2943938000 31800 32000 32000 31700 5621
721 20241209 093200 2765193950 32000 31800 32000 31700 3013
722 20241209 093100 2669279550 31700 31850 31850 31700 582
723 20241209 093000 2650770250 31850 31600 32050 31550 19402
724 20241209 092900 2034584800 31650 31650 31650 31550 525
725 20241209 092800 2018007700 31600 31650 31650 31550 80
726 20241209 092700 2015480000 31650 31650 31650 31500 11375
727 20241209 092600 1655727150 31650 31700 31700 31650 267
728 20241209 092500 1647271050 31650 31700 31700 31650 926
729 20241209 092400 1617927450 31700 31650 31700 31650 3399
730 20241209 092300 1510346450 31650 31700 31700 31650 426
731 20241209 092200 1496859050 31700 31650 31700 31650 277
732 20241209 092100 1488091250 31700 31750 31750 31700 2178
733 20241209 092000 1419031200 31700 31750 31750 31700 2844
734 20241209 091900 1328875950 31700 31750 31750 31700 91
735 20241209 091800 1325987350 31750 31750 31750 31700 337
736 20241209 091700 1315290250 31800 31700 31800 31600 9694
737 20241209 091600 1008407850 31650 31800 31800 31650 3532
738 20241209 091500 896538900 31800 31800 31800 31750 173
739 20241209 091400 891045750 31800 31750 31800 31700 359
740 20241209 091300 879645650 31800 31800 31800 31750 108
741 20241209 091200 876215400 31850 31850 31900 31850 184
742 20241209 091100 870354100 31850 31700 31850 31700 339
743 20241209 091000 859577400 31700 31850 31850 31600 9951
744 20241209 090900 543616600 31900 31850 31900 31850 72
745 20241209 090800 541322550 31900 31900 31900 31900 370
746 20241209 090700 529519550 31900 31900 32000 31850 5234
747 20241209 090600 362475550 31900 31900 32000 31850 951
748 20241209 090500 332122350 31750 31950 32000 31750 4009
749 20241209 090400 204332950 31950 31850 32100 31800 985
750 20241209 090300 172876400 31850 31750 31900 31750 487
751 20241209 090200 157380950 31850 31750 31850 31650 1156
752 20241209 090100 120712500 31800 31750 31900 31750 1121
753 20241209 090000 85038100 31800 32000 32300 31700 2664