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

754
377300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213200,112523737850,30600,30600,30600,30600,72605
20241209,213100,112523737850,30600,30600,30600,30600,0
20241209,213000,112523737850,30600,30600,30600,30600,0
20241209,212900,112523737850,30600,30600,30600,30600,0
20241209,212800,112523737850,30600,30600,30600,30600,0
20241209,212700,112523737850,30600,30600,30600,30600,0
20241209,212600,112523737850,30600,30600,30600,30600,0
20241209,212500,112523737850,30600,30600,30600,30600,0
20241209,212400,112523737850,30600,30600,30600,30600,0
20241209,212300,112523737850,30600,30600,30600,30600,0
20241209,212200,112523737850,30600,30600,30600,30600,0
20241209,212100,112523737850,30600,30600,30600,30600,0
20241209,212000,112523737850,30600,30600,30600,30600,0
20241209,211900,112523737850,30600,30600,30600,30600,0
20241209,211800,112523737850,30600,30600,30600,30600,0
20241209,211700,112523737850,30600,30600,30600,30600,0
20241209,211600,112523737850,30600,30600,30600,30600,0
20241209,211500,112523737850,30600,30600,30600,30600,0
20241209,211400,112523737850,30600,30600,30600,30600,0
20241209,211300,112523737850,30600,30600,30600,30600,0
20241209,211200,112523737850,30600,30600,30600,30600,0
20241209,211100,112523737850,30600,30600,30600,30600,0
20241209,211000,112523737850,30600,30600,30600,30600,0
20241209,210900,112523737850,30600,30600,30600,30600,0
20241209,210800,112523737850,30600,30600,30600,30600,0
20241209,210700,112523737850,30600,30600,30600,30600,0
20241209,210600,112523737850,30600,30600,30600,30600,0
20241209,210500,112523737850,30600,30600,30600,30600,0
20241209,210400,112523737850,30600,30600,30600,30600,0
20241209,210300,112523737850,30600,30600,30600,30600,0
20241209,210200,112523737850,30600,30600,30600,30600,72605
20241209,210100,112523737850,30600,30600,30600,30600,0
20241209,210000,112523737850,30600,30600,30600,30600,0
20241209,205900,112523737850,30600,30600,30600,30600,0
20241209,205800,112523737850,30600,30600,30600,30600,0
20241209,205700,112523737850,30600,30600,30600,30600,0
20241209,205600,112523737850,30600,30600,30600,30600,0
20241209,205500,112523737850,30600,30600,30600,30600,0
20241209,205400,112523737850,30600,30600,30600,30600,0
20241209,205300,112523737850,30600,30600,30600,30600,0
20241209,205200,112523737850,30600,30600,30600,30600,0
20241209,205100,112523737850,30600,30600,30600,30600,0
20241209,205000,112523737850,30600,30600,30600,30600,0
20241209,204900,112523737850,30600,30600,30600,30600,0
20241209,204800,112523737850,30600,30600,30600,30600,0
20241209,204700,112523737850,30600,30600,30600,30600,0
20241209,204600,112523737850,30600,30600,30600,30600,0
20241209,204500,112523737850,30600,30600,30600,30600,0
20241209,204400,112523737850,30600,30600,30600,30600,0
20241209,204300,112523737850,30600,30600,30600,30600,0
20241209,204200,112523737850,30600,30600,30600,30600,0
20241209,204100,112523737850,30600,30600,30600,30600,0
20241209,204000,112523737850,30600,30600,30600,30600,0
20241209,203900,112523737850,30600,30600,30600,30600,0
20241209,203800,112523737850,30600,30600,30600,30600,0
20241209,203700,112523737850,30600,30600,30600,30600,0
20241209,203600,112523737850,30600,30600,30600,30600,0
20241209,203500,112523737850,30600,30600,30600,30600,0
20241209,203400,112523737850,30600,30600,30600,30600,0
20241209,203300,112523737850,30600,30600,30600,30600,0
20241209,203200,112523737850,30600,30600,30600,30600,72605
20241209,203100,112523737850,30600,30600,30600,30600,0
20241209,203000,112523737850,30600,30600,30600,30600,0
20241209,202900,112523737850,30600,30600,30600,30600,0
20241209,202800,112523737850,30600,30600,30600,30600,0
20241209,202700,112523737850,30600,30600,30600,30600,0
20241209,202600,112523737850,30600,30600,30600,30600,0
20241209,202500,112523737850,30600,30600,30600,30600,0
20241209,202400,112523737850,30600,30600,30600,30600,0
20241209,202300,112523737850,30600,30600,30600,30600,0
20241209,202200,112523737850,30600,30600,30600,30600,0
20241209,202100,112523737850,30600,30600,30600,30600,0
20241209,202000,112523737850,30600,30600,30600,30600,0
20241209,201900,112523737850,30600,30600,30600,30600,0
20241209,201800,112523737850,30600,30600,30600,30600,0
20241209,201700,112523737850,30600,30600,30600,30600,0
20241209,201600,112523737850,30600,30600,30600,30600,0
20241209,201500,112523737850,30600,30600,30600,30600,0
20241209,201400,112523737850,30600,30600,30600,30600,0
20241209,201300,112523737850,30600,30600,30600,30600,0
20241209,201200,112523737850,30600,30600,30600,30600,0
20241209,201100,112523737850,30600,30600,30600,30600,0
20241209,201000,112523737850,30600,30600,30600,30600,0
20241209,200900,112523737850,30600,30600,30600,30600,0
20241209,200800,112523737850,30600,30600,30600,30600,0
20241209,200700,112523737850,30600,30600,30600,30600,0
20241209,200600,112523737850,30600,30600,30600,30600,0
20241209,200500,112523737850,30600,30600,30600,30600,0
20241209,200400,112523737850,30600,30600,30600,30600,0
20241209,200300,112523737850,30600,30600,30600,30600,0
20241209,200200,112523737850,30600,30600,30600,30600,72605
20241209,200100,112523737850,30600,30600,30600,30600,0
20241209,200000,112523737850,30600,30600,30600,30600,0
20241209,195900,112523737850,30600,30600,30600,30600,0
20241209,195800,112523737850,30600,30600,30600,30600,0
20241209,195700,112523737850,30600,30600,30600,30600,0
20241209,195600,112523737850,30600,30600,30600,30600,0
20241209,195500,112523737850,30600,30600,30600,30600,0
20241209,195400,112523737850,30600,30600,30600,30600,0
20241209,195300,112523737850,30600,30600,30600,30600,0
20241209,195200,112523737850,30600,30600,30600,30600,0
20241209,195100,112523737850,30600,30600,30600,30600,0
20241209,195000,112523737850,30600,30600,30600,30600,0
20241209,194900,112523737850,30600,30600,30600,30600,0
20241209,194800,112523737850,30600,30600,30600,30600,0
20241209,194700,112523737850,30600,30600,30600,30600,0
20241209,194600,112523737850,30600,30600,30600,30600,0
20241209,194500,112523737850,30600,30600,30600,30600,0
20241209,194400,112523737850,30600,30600,30600,30600,0
20241209,194300,112523737850,30600,30600,30600,30600,0
20241209,194200,112523737850,30600,30600,30600,30600,0
20241209,194100,112523737850,30600,30600,30600,30600,0
20241209,194000,112523737850,30600,30600,30600,30600,0
20241209,193900,112523737850,30600,30600,30600,30600,0
20241209,193800,112523737850,30600,30600,30600,30600,0
20241209,193700,112523737850,30600,30600,30600,30600,0
20241209,193600,112523737850,30600,30600,30600,30600,0
20241209,193500,112523737850,30600,30600,30600,30600,0
20241209,193400,112523737850,30600,30600,30600,30600,0
20241209,193300,112523737850,30600,30600,30600,30600,0
20241209,193200,112523737850,30600,30600,30600,30600,72605
20241209,193100,112523737850,30600,30600,30600,30600,0
20241209,193000,112523737850,30600,30600,30600,30600,0
20241209,192900,112523737850,30600,30600,30600,30600,0
20241209,192800,112523737850,30600,30600,30600,30600,0
20241209,192700,112523737850,30600,30600,30600,30600,0
20241209,192600,112523737850,30600,30600,30600,30600,0
20241209,192500,112523737850,30600,30600,30600,30600,0
20241209,192400,112523737850,30600,30600,30600,30600,0
20241209,192300,112523737850,30600,30600,30600,30600,0
20241209,192200,112523737850,30600,30600,30600,30600,0
20241209,192100,112523737850,30600,30600,30600,30600,0
20241209,192000,112523737850,30600,30600,30600,30600,0
20241209,191900,112523737850,30600,30600,30600,30600,0
20241209,191800,112523737850,30600,30600,30600,30600,0
20241209,191700,112523737850,30600,30600,30600,30600,0
20241209,191600,112523737850,30600,30600,30600,30600,0
20241209,191500,112523737850,30600,30600,30600,30600,0
20241209,191400,112523737850,30600,30600,30600,30600,0
20241209,191300,112523737850,30600,30600,30600,30600,0
20241209,191200,112523737850,30600,30600,30600,30600,0
20241209,191100,112523737850,30600,30600,30600,30600,0
20241209,191000,112523737850,30600,30600,30600,30600,0
20241209,190900,112523737850,30600,30600,30600,30600,0
20241209,190800,112523737850,30600,30600,30600,30600,0
20241209,190700,112523737850,30600,30600,30600,30600,0
20241209,190600,112523737850,30600,30600,30600,30600,0
20241209,190500,112523737850,30600,30600,30600,30600,0
20241209,190400,112523737850,30600,30600,30600,30600,0
20241209,190300,112523737850,30600,30600,30600,30600,0
20241209,190200,112523737850,30600,30600,30600,30600,72605
20241209,190100,112523737850,30600,30600,30600,30600,0
20241209,190000,112523737850,30600,30600,30600,30600,0
20241209,185900,112523737850,30600,30600,30600,30600,0
20241209,185800,112523737850,30600,30600,30600,30600,0
20241209,185700,112523737850,30600,30600,30600,30600,0
20241209,185600,112523737850,30600,30600,30600,30600,0
20241209,185500,112523737850,30600,30600,30600,30600,0
20241209,185400,112523737850,30600,30600,30600,30600,0
20241209,185300,112523737850,30600,30600,30600,30600,0
20241209,185200,112523737850,30600,30600,30600,30600,0
20241209,185100,112523737850,30600,30600,30600,30600,0
20241209,185000,112523737850,30600,30600,30600,30600,0
20241209,184900,112523737850,30600,30600,30600,30600,0
20241209,184800,112523737850,30600,30600,30600,30600,0
20241209,184700,112523737850,30600,30600,30600,30600,0
20241209,184600,112523737850,30600,30600,30600,30600,0
20241209,184500,112523737850,30600,30600,30600,30600,0
20241209,184400,112523737850,30600,30600,30600,30600,0
20241209,184300,112523737850,30600,30600,30600,30600,0
20241209,184200,112523737850,30600,30600,30600,30600,0
20241209,184100,112523737850,30600,30600,30600,30600,0
20241209,184000,112523737850,30600,30600,30600,30600,0
20241209,183900,112523737850,30600,30600,30600,30600,0
20241209,183800,112523737850,30600,30600,30600,30600,0
20241209,183700,112523737850,30600,30600,30600,30600,0
20241209,183600,112523737850,30600,30600,30600,30600,0
20241209,183500,112523737850,30600,30600,30600,30600,0
20241209,183400,112523737850,30600,30600,30600,30600,0
20241209,183300,112523737850,30600,30600,30600,30600,0
20241209,183200,112523737850,30600,30600,30600,30600,72605
20241209,183100,112523737850,30600,30600,30600,30600,0
20241209,183000,112523737850,30600,30600,30600,30600,0
20241209,182900,112523737850,30600,30600,30600,30600,0
20241209,182800,112523737850,30600,30600,30600,30600,0
20241209,182700,112523737850,30600,30600,30600,30600,0
20241209,182600,112523737850,30600,30600,30600,30600,0
20241209,182500,112523737850,30600,30600,30600,30600,0
20241209,182400,112523737850,30600,30600,30600,30600,0
20241209,182300,112523737850,30600,30600,30600,30600,0
20241209,182200,112523737850,30600,30600,30600,30600,0
20241209,182100,112523737850,30600,30600,30600,30600,0
20241209,182000,112523737850,30600,30600,30600,30600,0
20241209,181900,112523737850,30600,30600,30600,30600,0
20241209,181800,112523737850,30600,30600,30600,30600,0
20241209,181700,112523737850,30600,30600,30600,30600,0
20241209,181600,112523737850,30600,30600,30600,30600,0
20241209,181500,112523737850,30600,30600,30600,30600,0
20241209,181400,112523737850,30600,30600,30600,30600,0
20241209,181300,112523737850,30600,30600,30600,30600,0
20241209,181200,112523737850,30600,30600,30600,30600,0
20241209,181100,112523737850,30600,30600,30600,30600,0
20241209,181000,112523737850,30600,30600,30600,30600,0
20241209,180900,112523737850,30600,30600,30600,30600,0
20241209,180800,112523737850,30600,30600,30600,30600,0
20241209,180700,112523737850,30600,30600,30600,30600,0
20241209,180600,112523737850,30600,30600,30600,30600,0
20241209,180500,112523737850,30600,30600,30600,30600,0
20241209,180400,112523737850,30600,30600,30600,30600,0
20241209,180300,112523737850,30600,30600,30600,30600,0
20241209,180200,112523737850,30600,30600,30600,30600,72605
20241209,180100,112523737850,30600,30600,30600,30600,0
20241209,180000,112523737850,30600,30600,30600,30600,0
20241209,175900,112523737850,30600,30600,30600,30600,0
20241209,175800,112523737850,30600,30600,30600,30600,0
20241209,175700,112523737850,30600,30600,30600,30600,0
20241209,175600,112523737850,30600,30600,30600,30600,0
20241209,175500,112523737850,30600,30600,30600,30600,0
20241209,175400,112523737850,30600,30600,30600,30600,0
20241209,175300,112523737850,30600,30600,30600,30600,0
20241209,175200,112523737850,30600,30600,30600,30600,0
20241209,175100,112523737850,30600,30600,30600,30600,0
20241209,175000,112523737850,30600,30600,30600,30600,0
20241209,174900,112523737850,30600,30600,30600,30600,0
20241209,174800,112523737850,30600,30600,30600,30600,0
20241209,174700,112523737850,30600,30600,30600,30600,0
20241209,174600,112523737850,30600,30600,30600,30600,0
20241209,174500,112523737850,30600,30600,30600,30600,0
20241209,174400,112523737850,30600,30600,30600,30600,0
20241209,174300,112523737850,30600,30600,30600,30600,0
20241209,174200,112523737850,30600,30600,30600,30600,0
20241209,174100,112523737850,30600,30600,30600,30600,0
20241209,174000,112523737850,30600,30600,30600,30600,0
20241209,173900,112523737850,30600,30600,30600,30600,0
20241209,173800,112523737850,30600,30600,30600,30600,0
20241209,173700,112523737850,30600,30600,30600,30600,0
20241209,173600,112523737850,30600,30600,30600,30600,0
20241209,173500,112523737850,30600,30600,30600,30600,0
20241209,173400,112523737850,30600,30600,30600,30600,0
20241209,173300,112523737850,30600,30600,30600,30600,0
20241209,173200,112523737850,30600,30600,30600,30600,72605
20241209,173100,112523737850,30600,30600,30600,30600,0
20241209,173000,112523737850,30600,30600,30600,30600,0
20241209,172900,112523737850,30600,30600,30600,30600,0
20241209,172800,112523737850,30600,30600,30600,30600,0
20241209,172700,112523737850,30600,30600,30600,30600,0
20241209,172600,112523737850,30600,30600,30600,30600,0
20241209,172500,112523737850,30600,30600,30600,30600,0
20241209,172400,112523737850,30600,30600,30600,30600,0
20241209,172300,112523737850,30600,30600,30600,30600,0
20241209,172200,112523737850,30600,30600,30600,30600,0
20241209,172100,112523737850,30600,30600,30600,30600,0
20241209,172000,112523737850,30600,30600,30600,30600,0
20241209,171900,112523737850,30600,30600,30600,30600,0
20241209,171800,112523737850,30600,30600,30600,30600,0
20241209,171700,112523737850,30600,30600,30600,30600,0
20241209,171600,112523737850,30600,30600,30600,30600,0
20241209,171500,112523737850,30600,30600,30600,30600,0
20241209,171400,112523737850,30600,30600,30600,30600,0
20241209,171300,112523737850,30600,30600,30600,30600,0
20241209,171200,112523737850,30600,30600,30600,30600,0
20241209,171100,112523737850,30600,30600,30600,30600,0
20241209,171000,112523737850,30600,30600,30600,30600,0
20241209,170900,112523737850,30600,30600,30600,30600,0
20241209,170800,112523737850,30600,30600,30600,30600,0
20241209,170700,112523737850,30600,30600,30600,30600,0
20241209,170600,112523737850,30600,30600,30600,30600,0
20241209,170500,112523737850,30600,30600,30600,30600,0
20241209,170400,112523737850,30600,30600,30600,30600,0
20241209,170300,112523737850,30600,30600,30600,30600,0
20241209,170200,112523737850,30600,30600,30600,30600,72605
20241209,170100,112523737850,30600,30600,30600,30600,0
20241209,170000,112523737850,30600,30600,30600,30600,0
20241209,165900,112523737850,30600,30600,30600,30600,0
20241209,165800,112523737850,30600,30600,30600,30600,0
20241209,165700,112523737850,30600,30600,30600,30600,0
20241209,165600,112523737850,30600,30600,30600,30600,0
20241209,165500,112523737850,30600,30600,30600,30600,0
20241209,165400,112523737850,30600,30600,30600,30600,0
20241209,165300,112523737850,30600,30600,30600,30600,0
20241209,165200,112523737850,30600,30600,30600,30600,0
20241209,165100,112523737850,30600,30600,30600,30600,0
20241209,165000,112523737850,30600,30600,30600,30600,0
20241209,164900,112523737850,30600,30600,30600,30600,0
20241209,164800,112523737850,30600,30600,30600,30600,0
20241209,164700,112523737850,30600,30600,30600,30600,0
20241209,164600,112523737850,30600,30600,30600,30600,0
20241209,164500,112523737850,30600,30600,30600,30600,0
20241209,164400,112523737850,30600,30600,30600,30600,0
20241209,164300,112523737850,30600,30600,30600,30600,0
20241209,164200,112523737850,30600,30600,30600,30600,0
20241209,164100,112523737850,30600,30600,30600,30600,0
20241209,164000,112523737850,30600,30600,30600,30600,0
20241209,163900,112523737850,30600,30600,30600,30600,0
20241209,163800,112523737850,30600,30600,30600,30600,0
20241209,163700,112523737850,30600,30600,30600,30600,0
20241209,163600,112523737850,30600,30600,30600,30600,0
20241209,163500,112523737850,30600,30600,30600,30600,0
20241209,163400,112523737850,30600,30600,30600,30600,0
20241209,163300,112523737850,30600,30600,30600,30600,0
20241209,163200,112523737850,30600,30600,30600,30600,72605
20241209,163100,112523737850,30600,30600,30600,30600,0
20241209,163000,112523737850,30600,30600,30600,30600,0
20241209,162900,112523737850,30600,30600,30600,30600,0
20241209,162800,112523737850,30600,30600,30600,30600,0
20241209,162700,112523737850,30600,30600,30600,30600,0
20241209,162600,112523737850,30600,30600,30600,30600,0
20241209,162500,112523737850,30600,30600,30600,30600,0
20241209,162400,112523737850,30600,30600,30600,30600,0
20241209,162300,112523737850,30600,30600,30600,30600,0
20241209,162200,112523737850,30600,30600,30600,30600,0
20241209,162100,112523737850,30600,30600,30600,30600,0
20241209,162000,112523737850,30600,30600,30600,30600,0
20241209,161900,112523737850,30600,30600,30600,30600,0
20241209,161800,112523737850,30600,30600,30600,30600,0
20241209,161700,112523737850,30600,30600,30600,30600,0
20241209,161600,112523737850,30600,30600,30600,30600,0
20241209,161500,112523737850,30600,30600,30600,30600,0
20241209,161400,112523737850,30600,30600,30600,30600,0
20241209,161300,112523737850,30600,30600,30600,30600,0
20241209,161200,112523737850,30600,30600,30600,30600,0
20241209,161100,112523737850,30600,30600,30600,30600,0
20241209,161000,112523737850,30600,30600,30600,30600,0
20241209,160900,112523737850,30600,30600,30600,30600,0
20241209,160800,112523737850,30600,30600,30600,30600,0
20241209,160700,112523737850,30600,30600,30600,30600,0
20241209,160600,112523737850,30600,30600,30600,30600,0
20241209,160500,112523737850,30600,30600,30600,30600,0
20241209,160400,112523737850,30600,30600,30600,30600,0
20241209,160300,112523737850,30600,30600,30600,30600,0
20241209,160200,112523737850,30600,30600,30600,30600,72605
20241209,160100,112523737850,30600,30600,30600,30600,0
20241209,160000,112523737850,30600,30600,30600,30600,0
20241209,155900,112523737850,30600,30600,30600,30600,0
20241209,155800,112523737850,30600,30600,30600,30600,0
20241209,155700,112523737850,30600,30600,30600,30600,0
20241209,155600,112523737850,30600,30600,30600,30600,0
20241209,155500,112523737850,30600,30600,30600,30600,0
20241209,155400,112523737850,30600,30600,30600,30600,0
20241209,155300,112523737850,30600,30600,30600,30600,0
20241209,155200,112523737850,30600,30600,30600,30600,0
20241209,155100,112523737850,30600,30600,30600,30600,0
20241209,155000,112523737850,30600,30600,30600,30600,0
20241209,154900,112523737850,30600,30600,30600,30600,0
20241209,154800,112523737850,30600,30600,30600,30600,0
20241209,154700,112523737850,30600,30600,30600,30600,0
20241209,154600,112523737850,30600,30600,30600,30600,0
20241209,154500,112523737850,30600,30600,30600,30600,0
20241209,154400,112523737850,30600,30600,30600,30600,0
20241209,154300,112523737850,30600,30600,30600,30600,0
20241209,154200,112523737850,30600,30600,30600,30600,0
20241209,154100,112523737850,30600,30600,30600,30600,0
20241209,154000,112523737850,30600,30600,30600,30600,0
20241209,153900,112523737850,30600,30600,30600,30600,0
20241209,153800,112523737850,30600,30600,30600,30600,0
20241209,153700,112523737850,30600,30600,30600,30600,0
20241209,153600,112523737850,30600,30600,30600,30600,0
20241209,153500,112523737850,30600,30600,30600,30600,0
20241209,153400,112523737850,30600,30600,30600,30600,0
20241209,153300,112523737850,30600,30600,30600,30600,0
20241209,153200,112523737850,30600,30600,30600,30600,145210
20241209,153100,110302024850,30300,30300,30300,30300,0
20241209,153000,110302024850,30300,30300,30300,30300,0
20241209,152900,110302024850,30300,30300,30300,30300,0
20241209,152800,110302024850,30300,30300,30300,30300,0
20241209,152700,110302024850,30300,30300,30300,30300,0
20241209,152600,110302024850,30300,30300,30300,30300,0
20241209,152500,110302024850,30300,30300,30300,30300,0
20241209,152400,110302024850,30300,30300,30300,30300,0
20241209,152300,110302024850,30300,30300,30300,30300,0
20241209,152200,110302024850,30300,30300,30300,30300,0
20241209,152100,110302024850,30300,30300,30300,30300,0
20241209,152000,110302024850,30300,30300,30300,30300,0
20241209,151900,110302024850,30300,30250,30300,30200,6767
20241209,151800,110097252900,30250,30200,30300,30200,4723
20241209,151700,109954540850,30150,30300,30300,30150,12047
20241209,151600,109590439250,30250,30300,30300,30250,8532
20241209,151500,109332275700,30300,30350,30350,30300,4476
20241209,151400,109196636800,30300,30250,30350,30250,2838
20241209,151300,109110687200,30250,30350,30400,30250,2667
20241209,151200,109029828950,30350,30250,30350,30200,4266
20241209,151100,108900656550,30250,30400,30400,30250,6402
20241209,151000,108706684800,30350,30450,30550,30350,5816
20241209,150900,108529517300,30400,30400,30450,30350,3576
20241209,150800,108420869700,30450,30500,30550,30350,5482
20241209,150700,108253966250,30550,30600,30600,30500,3111
20241209,150600,108158999850,30550,30600,30600,30550,3476
20241209,150500,108052745600,30550,30550,30600,30500,2316
20241209,150400,107982028700,30550,30600,30650,30550,2858
20241209,150300,107894635800,30600,30700,30700,30600,5375
20241209,150200,107729914950,30700,30700,30750,30600,6624
20241209,150100,107526663800,30700,30600,30750,30600,7587
20241209,150000,107293971450,30600,30400,30600,30400,11286
20241209,145900,106949611650,30450,30400,30450,30350,3372
20241209,145800,106847083250,30350,30350,30350,30300,2569
20241209,145700,106769189450,30300,30250,30300,30250,1973
20241209,145600,106709431000,30250,30300,30300,30250,3257
20241209,145500,106610905550,30250,30200,30350,30200,3034
20241209,145400,106519040750,30250,30350,30400,30250,13762
20241209,145300,106101768500,30350,30400,30400,30350,5957
20241209,145200,105920815800,30400,30450,30450,30400,1919
20241209,145100,105862477300,30400,30400,30450,30400,2000
20241209,145000,105801645600,30400,30400,30450,30400,2311
20241209,144900,105731384650,30400,30450,30450,30400,3083
20241209,144800,105637633200,30400,30400,30450,30400,2888
20241209,144700,105549807900,30400,30350,30450,30350,5078
20241209,144600,105395468000,30350,30400,30450,30350,3502
20241209,144500,105289065400,30350,30400,30450,30300,5722
20241209,144400,105115326900,30400,30450,30500,30350,2744
20241209,144300,105031841800,30450,30350,30450,30300,3217
20241209,144200,104934105200,30350,30300,30400,30300,2000
20241209,144100,104873418450,30400,30400,30450,30300,2267
20241209,144000,104804560900,30450,30400,30500,30350,5274
20241209,143900,104644080050,30400,30200,30450,30200,4683
20241209,143800,104501778100,30200,30150,30300,30150,1706
20241209,143700,104450260500,30150,30250,30250,30150,1511
20241209,143600,104404684700,30200,30250,30300,30200,1952
20241209,143500,104345703950,30300,30200,30300,30150,1367
20241209,143400,104304382500,30200,30200,30350,30150,4767
20241209,143300,104160178150,30200,30150,30200,30100,2525
20241209,143200,104084086650,30150,30300,30300,30100,11264
20241209,143100,103743838600,30300,30400,30400,30300,3932
20241209,143000,103624595550,30300,30350,30450,30300,4802
20241209,142900,103478897250,30350,30550,30600,30350,4458
20241209,142800,103343147900,30550,30600,30600,30500,1546
20241209,142700,103295892900,30600,30600,30650,30550,2107
20241209,142600,103231448700,30600,30650,30650,30600,1610
20241209,142500,103182151750,30650,30650,30650,30550,2502
20241209,142400,103105618700,30650,30650,30750,30650,3208
20241209,142300,103007197800,30650,30750,30750,30600,9838
20241209,142200,102705211350,30750,30750,30750,30700,4522
20241209,142100,102566189400,30700,30750,30750,30650,6313
20241209,142000,102372368700,30750,30700,30750,30650,3997
20241209,141900,102249637250,30700,30500,30700,30500,6458
20241209,141800,102052142050,30500,30500,30500,30400,2800
20241209,141700,101966859550,30500,30500,30550,30400,4273
20241209,141600,101836671550,30500,30650,30650,30450,2174
20241209,141500,101770333150,30650,30700,30700,30600,8383
20241209,141400,101513356000,30700,30550,30700,30500,6617
20241209,141300,101310732200,30600,30650,30750,30500,27759
20241209,141200,100459965450,30650,30600,30650,30500,8765
20241209,141100,100191836650,30600,30600,30650,30550,4849
20241209,141000,100043389100,30600,30600,30650,30550,7229
20241209,140900,99822120300,30550,30450,30600,30400,5555
20241209,140800,99652582600,30500,30550,30650,30400,6827
20241209,140700,99444203700,30600,30450,30600,30400,15233
20241209,140600,98979020550,30400,30450,30450,30350,7558
20241209,140500,98749427550,30450,30350,30500,30350,19217
20241209,140400,98164961600,30350,30300,30350,30250,4879
20241209,140300,98017039250,30250,30200,30300,30200,2527
20241209,140200,97940601650,30200,30250,30250,30150,1965
20241209,140100,97881248650,30250,30250,30300,30150,4203
20241209,140000,97754164500,30250,30200,30250,30150,5108
20241209,135900,97599894600,30150,30050,30150,30000,4333
20241209,135800,97469485050,30000,30000,30050,29950,2667
20241209,135700,97389466400,30000,30050,30050,29950,2839
20241209,135600,97304335400,30050,30100,30100,30000,3844
20241209,135500,97188811200,30100,30100,30150,30050,5351
20241209,135400,97027779000,30100,29900,30100,29900,3312
20241209,135300,96928430500,29900,29800,29950,29800,1756
20241209,135200,96875988500,29800,29950,29950,29800,5280
20241209,135100,96718163900,29900,30000,30050,29900,7842
20241209,135000,96483169250,29950,29850,30000,29800,3444
20241209,134900,96380246150,29800,29850,29900,29800,1705
20241209,134800,96329352650,29850,29850,29900,29800,2278
20241209,134700,96261400550,29850,29850,29900,29800,4808
20241209,134600,96117920250,29900,29800,29900,29750,3276
20241209,134500,96020275300,29800,29800,29800,29700,613
20241209,134400,96002027750,29750,29750,29800,29700,2829
20241209,134300,95917807450,29700,29650,29700,29650,2958
20241209,134200,95830011600,29650,29650,29700,29550,1601
20241209,134100,95782573900,29700,29650,29700,29600,1244
20241209,134000,95745691950,29650,29500,29700,29450,5697
20241209,133900,95577143550,29500,29500,29500,29400,3425
20241209,133800,95476284250,29450,29550,29550,29450,3309
20241209,133700,95378648450,29600,29650,29650,29550,2933
20241209,133600,95291900200,29650,29700,29700,29600,1853
20241209,133500,95236983350,29700,29700,29700,29650,1667
20241209,133400,95187537100,29700,29700,29700,29600,1808
20241209,133300,95133944000,29650,29600,29700,29550,5149
20241209,133200,94981368350,29600,29550,29600,29550,2067
20241209,133100,94920190350,29600,29550,29600,29500,1845
20241209,133000,94865640500,29550,29550,29600,29500,1585
20241209,132900,94818805600,29600,29500,29600,29500,2609
20241209,132800,94741642950,29500,29500,29600,29400,6616
20241209,132700,94546473650,29450,29450,29500,29450,3499
20241209,132600,94443352350,29450,29550,29550,29450,4858
20241209,132500,94300052100,29550,29550,29600,29500,2132
20241209,132400,94237055100,29550,29450,29600,29450,3197
20241209,132300,94142697850,29450,29500,29600,29450,9068
20241209,132200,93875237550,29550,29600,29650,29500,5593
20241209,132100,93709949950,29600,29700,29700,29550,6840
20241209,132000,93507391600,29700,29700,29750,29650,2057
20241209,131900,93446324550,29650,29750,29750,29650,2066
20241209,131800,93384998300,29650,29700,29750,29650,1873
20241209,131700,93329379700,29700,29700,29750,29650,7003
20241209,131600,93121249550,29700,29750,29750,29700,3579
20241209,131500,93014854750,29700,29750,29750,29700,1731
20241209,131400,92963376750,29750,29700,29750,29650,1633
20241209,131300,92914882600,29700,29750,29750,29650,1267
20241209,131200,92877242400,29700,29600,29700,29600,2252
20241209,131100,92810415250,29650,29750,29800,29600,4025
20241209,131000,92690874350,29800,29800,29850,29750,2517
20241209,130900,92615872750,29800,29800,29850,29750,1719
20241209,130800,92564629950,29800,29750,29850,29750,3059
20241209,130700,92473442450,29750,29650,29750,29600,5078
20241209,130600,92322771350,29600,29600,29650,29550,3012
20241209,130500,92233582950,29600,29700,29700,29550,9054
20241209,130400,91965596100,29700,29700,29750,29650,3430
20241209,130300,91863737400,29650,29700,29750,29650,2174
20241209,130200,91799229850,29700,29650,29800,29600,8339
20241209,130100,91552042800,29700,29700,29700,29550,7459
20241209,130000,91331160250,29700,29950,29950,29600,18391
20241209,125900,90784351100,29850,30000,30000,29850,2520
20241209,125800,90708987350,29950,30000,30050,29950,2365
20241209,125700,90638073950,29950,30100,30100,29950,1305
20241209,125600,90598904850,30000,30000,30100,30000,1628
20241209,125500,90549967800,30000,30050,30050,29950,2131
20241209,125400,90486116750,30050,29850,30050,29850,1186
20241209,125300,90450593850,29900,29850,29900,29800,7198
20241209,125200,90235761300,29850,29950,29950,29850,3482
20241209,125100,90131721300,29900,30000,30000,29900,1363
20241209,125000,90090896450,29950,29950,30000,29900,4185
20241209,124900,89965589900,29950,30050,30100,29950,4386
20241209,124800,89833982650,30000,30100,30100,29950,5953
20241209,124700,89655294150,30100,30200,30200,30100,8101
20241209,124600,89411151300,30200,30250,30250,30150,2514
20241209,124500,89335296000,30200,30250,30250,30200,1094
20241209,124400,89302250650,30250,30200,30250,30200,1199
20241209,124300,89266023750,30150,30300,30300,30150,5153
20241209,124200,89110434100,30250,30400,30400,30250,3559
20241209,124100,89002492800,30400,30400,30450,30350,2687
20241209,124000,88920810000,30400,30450,30450,30350,1406
20241209,123900,88878090700,30400,30450,30450,30400,2009
20241209,123800,88816986650,30450,30400,30450,30350,664
20241209,123700,88796807150,30400,30450,30500,30350,3982
20241209,123600,88675712300,30450,30400,30450,30300,1328
20241209,123500,88635352200,30350,30300,30400,30300,1380
20241209,123400,88593496600,30300,30500,30500,30250,6596
20241209,123300,88393126700,30450,30450,30550,30400,12010
20241209,123200,88027028100,30450,30200,30500,30200,9801
20241209,123100,87729653650,30200,30300,30300,30200,4390
20241209,123000,87596779100,30250,30200,30300,30150,9440
20241209,122900,87311336250,30200,30100,30200,30050,6850
20241209,122800,87104895350,30050,29950,30050,29900,5365
20241209,122700,86943902100,29950,29950,29950,29900,3301
20241209,122600,86845077350,29900,29950,30000,29850,2732
20241209,122500,86763282050,29950,29950,29950,29850,5440
20241209,122400,86600529450,29900,29750,29950,29750,6694
20241209,122300,86400574800,29750,29800,29900,29650,18905
20241209,122200,85838236350,29800,29800,29950,29700,21818
20241209,122100,85188141700,29800,30050,30150,29800,24114
20241209,122000,84465299700,30050,30200,30200,30050,6528
20241209,121900,84268772150,30200,30150,30250,30050,6855
20241209,121800,84062158100,30050,30150,30200,30050,12992
20241209,121700,83671014150,30150,30250,30300,30100,9803
20241209,121600,83375190350,30200,30550,30550,30200,21559
20241209,121500,82721293900,30450,30550,30600,30450,6604
20241209,121400,82519954450,30550,30650,30650,30500,4705
20241209,121300,82376093750,30600,30700,30700,30550,2998
20241209,121200,82284343700,30700,30550,30700,30550,3675
20241209,121100,82171797050,30550,30500,30600,30450,1255
20241209,121000,82133497900,30450,30600,30600,30450,3122
20241209,120900,82038216300,30600,30500,30600,30500,4104
20241209,120800,81912839300,30500,30450,30550,30450,2968
20241209,120700,81822399050,30500,30550,30550,30450,2723
20241209,120600,81739345750,30500,30450,30550,30400,3989
20241209,120500,81617833900,30450,30500,30550,30450,5277
20241209,120400,81457013100,30450,30400,30550,30400,7456
20241209,120300,81229659850,30400,30600,30650,30400,12294
20241209,120200,80854687500,30600,30800,30800,30550,4635
20241209,120100,80712642050,30800,30800,30800,30700,1867
20241209,120000,80655209400,30750,30750,30750,30700,1161
20241209,115900,80619523600,30750,30650,30750,30600,6191
20241209,115800,80429841250,30650,30700,30800,30650,1989
20241209,115700,80368736800,30700,30700,30700,30650,2017
20241209,115600,80306874900,30650,30750,30750,30650,2039
20241209,115500,80244281550,30750,30750,30900,30700,3409
20241209,115400,80139324000,30750,30750,30800,30550,22880
20241209,115300,79439687000,30700,30600,31000,30550,15889
20241209,115200,78952747550,30600,30750,30800,30600,13428
20241209,115100,78541239350,30750,30800,30850,30700,4745
20241209,115000,78395384700,30800,30850,30850,30750,4145
20241209,114900,78267694700,30800,30850,30850,30700,8543
20241209,114800,78004767950,30800,30900,30900,30800,2454
20241209,114700,77929082150,30900,30950,30950,30850,1504
20241209,114600,77882600850,30950,30950,31000,30900,1823
20241209,114500,77826213050,30950,30900,30950,30850,2219
20241209,114400,77757597050,30850,30800,30900,30800,2128
20241209,114300,77691963750,30850,30900,30950,30800,11561
20241209,114200,77335586200,30900,31000,31050,30850,16464
20241209,114100,76825685100,31000,31100,31100,31000,1756
20241209,114000,76771243800,31000,31100,31100,31000,5952
20241209,113900,76586421300,31100,31100,31200,31100,2345
20241209,113800,76513439350,31100,31150,31150,31050,1595
20241209,113700,76463822400,31150,31150,31200,31100,1774
20241209,113600,76408580950,31200,31100,31200,31100,1834
20241209,113500,76351460400,31150,31150,31200,31100,900
20241209,113400,76323438700,31150,31100,31150,31050,829
20241209,113300,76297657100,31100,31100,31150,31100,1835
20241209,113200,76240556400,31100,31100,31150,31050,1721
20241209,113100,76187006100,31050,31100,31100,31050,2167
20241209,113000,76119627500,31100,31050,31100,31000,871
20241209,112900,76092590950,31100,31050,31100,31000,2678
20241209,112800,76009414600,31050,31100,31150,31050,4349
20241209,112700,75874137550,31100,31150,31200,31100,1175
20241209,112600,75837542050,31150,31200,31200,31150,1016
20241209,112500,75805891000,31200,31150,31200,31150,1393
20241209,112400,75762471050,31150,31150,31200,31150,781
20241209,112300,75738140450,31150,31150,31200,31150,1471
20241209,112200,75692294350,31200,31200,31250,31150,1231
20241209,112100,75653917000,31250,31250,31250,31200,1329
20241209,112000,75612447550,31200,31200,31250,31150,1397
20241209,111900,75568866500,31150,31200,31250,31150,1514
20241209,111800,75521646650,31200,31250,31250,31200,2150
20241209,111700,75454520150,31200,31200,31250,31200,1085
20241209,111600,75420642300,31200,31200,31250,31200,924
20241209,111500,75391804350,31200,31150,31200,31150,2688
20241209,111400,75307962700,31150,31100,31200,31100,2923
20241209,111300,75216901950,31150,31050,31150,31050,1162
20241209,111200,75180771950,31050,31050,31100,31000,2545
20241209,111100,75101762850,31000,31100,31100,31000,3543
20241209,111000,74991754900,31050,31150,31150,31050,2367
20241209,110900,74918175350,31100,31050,31150,31050,2162
20241209,110800,74850947800,31050,31050,31100,31000,3903
20241209,110700,74729773400,31000,31050,31100,31000,4065
20241209,110600,74603537450,31050,31100,31150,31050,3078
20241209,110500,74507882200,31100,31150,31150,31050,6642
20241209,110400,74301365550,31150,31200,31200,31150,3256
20241209,110300,74199915700,31200,31300,31300,31150,6624
20241209,110200,73993198350,31300,31350,31350,31250,723
20241209,110100,73970567150,31350,31400,31400,31250,1635
20241209,110000,73919344650,31350,31400,31400,31300,1149
20241209,105900,73883323500,31400,31250,31400,31250,2889
20241209,105800,73792849850,31300,31250,31300,31200,3785
20241209,105700,73674586000,31250,31350,31350,31250,2006
20241209,105600,73611866450,31350,31300,31350,31250,1887
20241209,105500,73552764900,31350,31300,31350,31250,1044
20241209,105400,73520086750,31200,31300,31300,31150,5339
20241209,105300,73353420800,31300,31300,31400,31300,1845
20241209,105200,73295644000,31350,31350,31400,31300,921
20241209,105100,73266782900,31400,31350,31400,31300,3364
20241209,105000,73161313550,31400,31450,31450,31350,2900
20241209,104900,73070249550,31450,31450,31500,31450,4259
20241209,104800,72936238950,31450,31400,31450,31350,7461
20241209,104700,72701936800,31400,31300,31400,31250,2338
20241209,104600,72628714050,31300,31400,31400,31250,3517
20241209,104500,72518577150,31450,31450,31450,31350,2587
20241209,104400,72437357250,31450,31350,31450,31350,1708
20241209,104300,72383737950,31450,31400,31450,31300,4715
20241209,104200,72235761600,31400,31300,31450,31250,5313
20241209,104100,72069069000,31300,31350,31350,31250,2219
20241209,104000,71999649200,31350,31350,31450,31300,5045
20241209,103900,71841302250,31350,31200,31400,31150,7521
20241209,103800,71605735200,31200,31300,31300,31200,1649
20241209,103700,71554188300,31300,31150,31300,31150,3037
20241209,103600,71459264350,31150,31150,31250,31100,2861
20241209,103500,71370089400,31150,31000,31150,31000,5312
20241209,103400,71204999100,31000,31200,31200,31000,14750
20241209,103300,70746354850,31200,31300,31300,31150,6101
20241209,103200,70555917150,31250,31400,31400,31200,6315
20241209,103100,70358308450,31400,31350,31450,31350,2385
20241209,103000,70283464550,31350,31450,31450,31350,2029
20241209,102900,70219778900,31400,31500,31500,31400,3917
20241209,102800,70096524000,31450,31450,31500,31400,6918
20241209,102700,69878925300,31450,31300,31450,31250,3205
20241209,102600,69778349750,31300,31350,31400,31200,4545
20241209,102500,69636276900,31350,31300,31400,31250,3050
20241209,102400,69540742150,31300,31550,31550,31200,17254
20241209,102300,68999127300,31550,31400,31550,31400,4889
20241209,102200,68845234250,31450,31400,31500,31400,3895
20241209,102100,68722762000,31400,31400,31450,31300,3325
20241209,102000,68618386900,31350,31350,31450,31250,2433
20241209,101900,68542087000,31350,31450,31500,31350,7319
20241209,101800,68312145750,31500,31250,31500,31150,9220
20241209,101700,68023043950,31200,31150,31250,31100,4751
20241209,101600,67875017900,31150,31300,31300,31150,3558
20241209,101500,67764039150,31300,31200,31300,31150,3273
20241209,101400,67661798350,31200,31250,31250,31100,5787
20241209,101300,67481493800,31200,31250,31250,31100,12907
20241209,101200,67079067200,31250,31400,31450,31250,10192
20241209,101100,66759950350,31400,31350,31500,31350,4748
20241209,101000,66610947850,31400,31450,31500,31350,5614
20241209,100900,66434546550,31400,31350,31450,31300,2871
20241209,100800,66344474000,31350,31550,31550,31300,6895
20241209,100700,66127928850,31450,31600,31650,31450,10894
20241209,100600,65784306200,31650,31350,31650,31350,9651
20241209,100500,65479492950,31350,31400,31450,31200,11943
20241209,100400,65105527600,31350,31500,31600,31300,16646
20241209,100300,64582246750,31450,31350,31600,31200,17043
20241209,100200,64048607100,31350,31650,31650,31250,25345
20241209,100100,63253280400,31650,31450,31750,31400,36489
20241209,100000,62099870000,31400,31900,31900,31300,37916
20241209,095900,60902194700,31900,32100,32250,31800,64693
20241209,095800,58825461350,32100,32100,32250,31850,102593
20241209,095700,55532683050,32000,32000,32000,32000,0
20241209,095600,55532683050,32000,31900,32000,31900,29899
20241209,095500,54576317450,31950,31650,31950,31650,25355
20241209,095400,53768424200,31700,31850,31850,31600,23154
20241209,095300,53034163200,31850,31850,31900,31600,32306
20241209,095200,52006768250,31850,31850,31950,31800,67065
20241209,095100,49867468100,31850,31500,31900,31500,60922
20241209,095000,47932894400,31500,31450,31550,31150,38138
20241209,094900,46732978750,31500,31350,31500,31300,22940
20241209,094800,46012138950,31300,31150,31400,31100,19933
20241209,094700,45388644400,31150,31250,31250,31100,7088
20241209,094600,45167573750,31200,31100,31300,31050,20032
20241209,094500,44542156300,31100,31000,31200,31000,8977
20241209,094400,44262840900,30950,30900,31000,30850,8300
20241209,094300,44006220900,30850,31000,31050,30850,6629
20241209,094200,43801146300,31000,30750,31100,30700,16511
20241209,094100,43289508650,30750,30750,30750,30650,3728
20241209,094000,43175052700,30750,30600,30800,30600,8196
20241209,093900,42923557500,30600,30400,30650,30300,15691
20241209,093800,42444302200,30400,30600,30650,30350,35649
20241209,093700,41357642750,30600,30750,30800,30550,23185
20241209,093600,40646760250,30750,30850,30950,30750,15370
20241209,093500,40172367350,30850,30900,31000,30800,11143
20241209,093400,39828323400,30900,31000,31050,30850,7552
20241209,093300,39594603000,31000,31050,31200,31000,4698
20241209,093200,39448634400,31000,31150,31200,30900,14065
20241209,093100,39012556350,31100,31200,31350,31100,13210
20241209,093000,38600069450,31200,31350,31500,31150,18346
20241209,092900,38026423100,31350,31050,31550,31050,27390
20241209,092800,37168241250,31050,31200,31250,31050,12397
20241209,092700,36781833850,31200,30850,31300,30800,19626
20241209,092600,36170622900,30900,30900,30950,30650,22647
20241209,092500,35473833150,30900,31100,31100,30900,15295
20241209,092400,34999672750,31100,30900,31100,30850,6843
20241209,092300,34787773500,30900,30800,31000,30750,14168
20241209,092200,34349723450,30800,31200,31200,30700,37614
20241209,092100,33186083450,31200,31050,31200,31000,10993
20241209,092000,32844220000,31100,31050,31300,31000,23972
20241209,091900,32098097850,31050,31000,31100,31000,15306
20241209,091800,31622585550,31050,31200,31250,31000,32415
20241209,091700,30614316500,31150,31450,31500,31050,39296
20241209,091600,29385543400,31450,31900,31900,31450,52109
20241209,091500,27734934100,31900,31400,31950,31400,73105
20241209,091400,25414951800,31500,31050,31750,30900,56146
20241209,091300,23652657200,31050,31300,31350,31000,20130
20241209,091200,23025917650,31300,31150,31450,31050,38057
20241209,091100,21836846250,31200,31100,31200,30800,39817
20241209,091000,20603792950,31100,31700,31800,30950,105402
20241209,090900,17296300700,31700,30650,31750,30650,119253
20241209,090800,13562706700,30700,31050,31050,30550,61273
20241209,090700,11677879600,31050,30200,31050,30200,112048
20241209,090600,8230039900,30200,30250,30300,30100,25475
20241209,090500,7460662050,30250,29750,30350,29700,61921
20241209,090400,5596255000,29750,29200,29750,29200,26359
20241209,090300,4817625250,29400,29500,29550,29000,22557
20241209,090200,4156145950,29450,29550,29650,29400,31327
20241209,090100,3231917950,29550,29000,29600,28850,48494
20241209,090000,1820139450,29000,29100,29200,28800,61616
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213200 112523737850 30600 30600 30600 30600 72605
3 20241209 213100 112523737850 30600 30600 30600 30600 0
4 20241209 213000 112523737850 30600 30600 30600 30600 0
5 20241209 212900 112523737850 30600 30600 30600 30600 0
6 20241209 212800 112523737850 30600 30600 30600 30600 0
7 20241209 212700 112523737850 30600 30600 30600 30600 0
8 20241209 212600 112523737850 30600 30600 30600 30600 0
9 20241209 212500 112523737850 30600 30600 30600 30600 0
10 20241209 212400 112523737850 30600 30600 30600 30600 0
11 20241209 212300 112523737850 30600 30600 30600 30600 0
12 20241209 212200 112523737850 30600 30600 30600 30600 0
13 20241209 212100 112523737850 30600 30600 30600 30600 0
14 20241209 212000 112523737850 30600 30600 30600 30600 0
15 20241209 211900 112523737850 30600 30600 30600 30600 0
16 20241209 211800 112523737850 30600 30600 30600 30600 0
17 20241209 211700 112523737850 30600 30600 30600 30600 0
18 20241209 211600 112523737850 30600 30600 30600 30600 0
19 20241209 211500 112523737850 30600 30600 30600 30600 0
20 20241209 211400 112523737850 30600 30600 30600 30600 0
21 20241209 211300 112523737850 30600 30600 30600 30600 0
22 20241209 211200 112523737850 30600 30600 30600 30600 0
23 20241209 211100 112523737850 30600 30600 30600 30600 0
24 20241209 211000 112523737850 30600 30600 30600 30600 0
25 20241209 210900 112523737850 30600 30600 30600 30600 0
26 20241209 210800 112523737850 30600 30600 30600 30600 0
27 20241209 210700 112523737850 30600 30600 30600 30600 0
28 20241209 210600 112523737850 30600 30600 30600 30600 0
29 20241209 210500 112523737850 30600 30600 30600 30600 0
30 20241209 210400 112523737850 30600 30600 30600 30600 0
31 20241209 210300 112523737850 30600 30600 30600 30600 0
32 20241209 210200 112523737850 30600 30600 30600 30600 72605
33 20241209 210100 112523737850 30600 30600 30600 30600 0
34 20241209 210000 112523737850 30600 30600 30600 30600 0
35 20241209 205900 112523737850 30600 30600 30600 30600 0
36 20241209 205800 112523737850 30600 30600 30600 30600 0
37 20241209 205700 112523737850 30600 30600 30600 30600 0
38 20241209 205600 112523737850 30600 30600 30600 30600 0
39 20241209 205500 112523737850 30600 30600 30600 30600 0
40 20241209 205400 112523737850 30600 30600 30600 30600 0
41 20241209 205300 112523737850 30600 30600 30600 30600 0
42 20241209 205200 112523737850 30600 30600 30600 30600 0
43 20241209 205100 112523737850 30600 30600 30600 30600 0
44 20241209 205000 112523737850 30600 30600 30600 30600 0
45 20241209 204900 112523737850 30600 30600 30600 30600 0
46 20241209 204800 112523737850 30600 30600 30600 30600 0
47 20241209 204700 112523737850 30600 30600 30600 30600 0
48 20241209 204600 112523737850 30600 30600 30600 30600 0
49 20241209 204500 112523737850 30600 30600 30600 30600 0
50 20241209 204400 112523737850 30600 30600 30600 30600 0
51 20241209 204300 112523737850 30600 30600 30600 30600 0
52 20241209 204200 112523737850 30600 30600 30600 30600 0
53 20241209 204100 112523737850 30600 30600 30600 30600 0
54 20241209 204000 112523737850 30600 30600 30600 30600 0
55 20241209 203900 112523737850 30600 30600 30600 30600 0
56 20241209 203800 112523737850 30600 30600 30600 30600 0
57 20241209 203700 112523737850 30600 30600 30600 30600 0
58 20241209 203600 112523737850 30600 30600 30600 30600 0
59 20241209 203500 112523737850 30600 30600 30600 30600 0
60 20241209 203400 112523737850 30600 30600 30600 30600 0
61 20241209 203300 112523737850 30600 30600 30600 30600 0
62 20241209 203200 112523737850 30600 30600 30600 30600 72605
63 20241209 203100 112523737850 30600 30600 30600 30600 0
64 20241209 203000 112523737850 30600 30600 30600 30600 0
65 20241209 202900 112523737850 30600 30600 30600 30600 0
66 20241209 202800 112523737850 30600 30600 30600 30600 0
67 20241209 202700 112523737850 30600 30600 30600 30600 0
68 20241209 202600 112523737850 30600 30600 30600 30600 0
69 20241209 202500 112523737850 30600 30600 30600 30600 0
70 20241209 202400 112523737850 30600 30600 30600 30600 0
71 20241209 202300 112523737850 30600 30600 30600 30600 0
72 20241209 202200 112523737850 30600 30600 30600 30600 0
73 20241209 202100 112523737850 30600 30600 30600 30600 0
74 20241209 202000 112523737850 30600 30600 30600 30600 0
75 20241209 201900 112523737850 30600 30600 30600 30600 0
76 20241209 201800 112523737850 30600 30600 30600 30600 0
77 20241209 201700 112523737850 30600 30600 30600 30600 0
78 20241209 201600 112523737850 30600 30600 30600 30600 0
79 20241209 201500 112523737850 30600 30600 30600 30600 0
80 20241209 201400 112523737850 30600 30600 30600 30600 0
81 20241209 201300 112523737850 30600 30600 30600 30600 0
82 20241209 201200 112523737850 30600 30600 30600 30600 0
83 20241209 201100 112523737850 30600 30600 30600 30600 0
84 20241209 201000 112523737850 30600 30600 30600 30600 0
85 20241209 200900 112523737850 30600 30600 30600 30600 0
86 20241209 200800 112523737850 30600 30600 30600 30600 0
87 20241209 200700 112523737850 30600 30600 30600 30600 0
88 20241209 200600 112523737850 30600 30600 30600 30600 0
89 20241209 200500 112523737850 30600 30600 30600 30600 0
90 20241209 200400 112523737850 30600 30600 30600 30600 0
91 20241209 200300 112523737850 30600 30600 30600 30600 0
92 20241209 200200 112523737850 30600 30600 30600 30600 72605
93 20241209 200100 112523737850 30600 30600 30600 30600 0
94 20241209 200000 112523737850 30600 30600 30600 30600 0
95 20241209 195900 112523737850 30600 30600 30600 30600 0
96 20241209 195800 112523737850 30600 30600 30600 30600 0
97 20241209 195700 112523737850 30600 30600 30600 30600 0
98 20241209 195600 112523737850 30600 30600 30600 30600 0
99 20241209 195500 112523737850 30600 30600 30600 30600 0
100 20241209 195400 112523737850 30600 30600 30600 30600 0
101 20241209 195300 112523737850 30600 30600 30600 30600 0
102 20241209 195200 112523737850 30600 30600 30600 30600 0
103 20241209 195100 112523737850 30600 30600 30600 30600 0
104 20241209 195000 112523737850 30600 30600 30600 30600 0
105 20241209 194900 112523737850 30600 30600 30600 30600 0
106 20241209 194800 112523737850 30600 30600 30600 30600 0
107 20241209 194700 112523737850 30600 30600 30600 30600 0
108 20241209 194600 112523737850 30600 30600 30600 30600 0
109 20241209 194500 112523737850 30600 30600 30600 30600 0
110 20241209 194400 112523737850 30600 30600 30600 30600 0
111 20241209 194300 112523737850 30600 30600 30600 30600 0
112 20241209 194200 112523737850 30600 30600 30600 30600 0
113 20241209 194100 112523737850 30600 30600 30600 30600 0
114 20241209 194000 112523737850 30600 30600 30600 30600 0
115 20241209 193900 112523737850 30600 30600 30600 30600 0
116 20241209 193800 112523737850 30600 30600 30600 30600 0
117 20241209 193700 112523737850 30600 30600 30600 30600 0
118 20241209 193600 112523737850 30600 30600 30600 30600 0
119 20241209 193500 112523737850 30600 30600 30600 30600 0
120 20241209 193400 112523737850 30600 30600 30600 30600 0
121 20241209 193300 112523737850 30600 30600 30600 30600 0
122 20241209 193200 112523737850 30600 30600 30600 30600 72605
123 20241209 193100 112523737850 30600 30600 30600 30600 0
124 20241209 193000 112523737850 30600 30600 30600 30600 0
125 20241209 192900 112523737850 30600 30600 30600 30600 0
126 20241209 192800 112523737850 30600 30600 30600 30600 0
127 20241209 192700 112523737850 30600 30600 30600 30600 0
128 20241209 192600 112523737850 30600 30600 30600 30600 0
129 20241209 192500 112523737850 30600 30600 30600 30600 0
130 20241209 192400 112523737850 30600 30600 30600 30600 0
131 20241209 192300 112523737850 30600 30600 30600 30600 0
132 20241209 192200 112523737850 30600 30600 30600 30600 0
133 20241209 192100 112523737850 30600 30600 30600 30600 0
134 20241209 192000 112523737850 30600 30600 30600 30600 0
135 20241209 191900 112523737850 30600 30600 30600 30600 0
136 20241209 191800 112523737850 30600 30600 30600 30600 0
137 20241209 191700 112523737850 30600 30600 30600 30600 0
138 20241209 191600 112523737850 30600 30600 30600 30600 0
139 20241209 191500 112523737850 30600 30600 30600 30600 0
140 20241209 191400 112523737850 30600 30600 30600 30600 0
141 20241209 191300 112523737850 30600 30600 30600 30600 0
142 20241209 191200 112523737850 30600 30600 30600 30600 0
143 20241209 191100 112523737850 30600 30600 30600 30600 0
144 20241209 191000 112523737850 30600 30600 30600 30600 0
145 20241209 190900 112523737850 30600 30600 30600 30600 0
146 20241209 190800 112523737850 30600 30600 30600 30600 0
147 20241209 190700 112523737850 30600 30600 30600 30600 0
148 20241209 190600 112523737850 30600 30600 30600 30600 0
149 20241209 190500 112523737850 30600 30600 30600 30600 0
150 20241209 190400 112523737850 30600 30600 30600 30600 0
151 20241209 190300 112523737850 30600 30600 30600 30600 0
152 20241209 190200 112523737850 30600 30600 30600 30600 72605
153 20241209 190100 112523737850 30600 30600 30600 30600 0
154 20241209 190000 112523737850 30600 30600 30600 30600 0
155 20241209 185900 112523737850 30600 30600 30600 30600 0
156 20241209 185800 112523737850 30600 30600 30600 30600 0
157 20241209 185700 112523737850 30600 30600 30600 30600 0
158 20241209 185600 112523737850 30600 30600 30600 30600 0
159 20241209 185500 112523737850 30600 30600 30600 30600 0
160 20241209 185400 112523737850 30600 30600 30600 30600 0
161 20241209 185300 112523737850 30600 30600 30600 30600 0
162 20241209 185200 112523737850 30600 30600 30600 30600 0
163 20241209 185100 112523737850 30600 30600 30600 30600 0
164 20241209 185000 112523737850 30600 30600 30600 30600 0
165 20241209 184900 112523737850 30600 30600 30600 30600 0
166 20241209 184800 112523737850 30600 30600 30600 30600 0
167 20241209 184700 112523737850 30600 30600 30600 30600 0
168 20241209 184600 112523737850 30600 30600 30600 30600 0
169 20241209 184500 112523737850 30600 30600 30600 30600 0
170 20241209 184400 112523737850 30600 30600 30600 30600 0
171 20241209 184300 112523737850 30600 30600 30600 30600 0
172 20241209 184200 112523737850 30600 30600 30600 30600 0
173 20241209 184100 112523737850 30600 30600 30600 30600 0
174 20241209 184000 112523737850 30600 30600 30600 30600 0
175 20241209 183900 112523737850 30600 30600 30600 30600 0
176 20241209 183800 112523737850 30600 30600 30600 30600 0
177 20241209 183700 112523737850 30600 30600 30600 30600 0
178 20241209 183600 112523737850 30600 30600 30600 30600 0
179 20241209 183500 112523737850 30600 30600 30600 30600 0
180 20241209 183400 112523737850 30600 30600 30600 30600 0
181 20241209 183300 112523737850 30600 30600 30600 30600 0
182 20241209 183200 112523737850 30600 30600 30600 30600 72605
183 20241209 183100 112523737850 30600 30600 30600 30600 0
184 20241209 183000 112523737850 30600 30600 30600 30600 0
185 20241209 182900 112523737850 30600 30600 30600 30600 0
186 20241209 182800 112523737850 30600 30600 30600 30600 0
187 20241209 182700 112523737850 30600 30600 30600 30600 0
188 20241209 182600 112523737850 30600 30600 30600 30600 0
189 20241209 182500 112523737850 30600 30600 30600 30600 0
190 20241209 182400 112523737850 30600 30600 30600 30600 0
191 20241209 182300 112523737850 30600 30600 30600 30600 0
192 20241209 182200 112523737850 30600 30600 30600 30600 0
193 20241209 182100 112523737850 30600 30600 30600 30600 0
194 20241209 182000 112523737850 30600 30600 30600 30600 0
195 20241209 181900 112523737850 30600 30600 30600 30600 0
196 20241209 181800 112523737850 30600 30600 30600 30600 0
197 20241209 181700 112523737850 30600 30600 30600 30600 0
198 20241209 181600 112523737850 30600 30600 30600 30600 0
199 20241209 181500 112523737850 30600 30600 30600 30600 0
200 20241209 181400 112523737850 30600 30600 30600 30600 0
201 20241209 181300 112523737850 30600 30600 30600 30600 0
202 20241209 181200 112523737850 30600 30600 30600 30600 0
203 20241209 181100 112523737850 30600 30600 30600 30600 0
204 20241209 181000 112523737850 30600 30600 30600 30600 0
205 20241209 180900 112523737850 30600 30600 30600 30600 0
206 20241209 180800 112523737850 30600 30600 30600 30600 0
207 20241209 180700 112523737850 30600 30600 30600 30600 0
208 20241209 180600 112523737850 30600 30600 30600 30600 0
209 20241209 180500 112523737850 30600 30600 30600 30600 0
210 20241209 180400 112523737850 30600 30600 30600 30600 0
211 20241209 180300 112523737850 30600 30600 30600 30600 0
212 20241209 180200 112523737850 30600 30600 30600 30600 72605
213 20241209 180100 112523737850 30600 30600 30600 30600 0
214 20241209 180000 112523737850 30600 30600 30600 30600 0
215 20241209 175900 112523737850 30600 30600 30600 30600 0
216 20241209 175800 112523737850 30600 30600 30600 30600 0
217 20241209 175700 112523737850 30600 30600 30600 30600 0
218 20241209 175600 112523737850 30600 30600 30600 30600 0
219 20241209 175500 112523737850 30600 30600 30600 30600 0
220 20241209 175400 112523737850 30600 30600 30600 30600 0
221 20241209 175300 112523737850 30600 30600 30600 30600 0
222 20241209 175200 112523737850 30600 30600 30600 30600 0
223 20241209 175100 112523737850 30600 30600 30600 30600 0
224 20241209 175000 112523737850 30600 30600 30600 30600 0
225 20241209 174900 112523737850 30600 30600 30600 30600 0
226 20241209 174800 112523737850 30600 30600 30600 30600 0
227 20241209 174700 112523737850 30600 30600 30600 30600 0
228 20241209 174600 112523737850 30600 30600 30600 30600 0
229 20241209 174500 112523737850 30600 30600 30600 30600 0
230 20241209 174400 112523737850 30600 30600 30600 30600 0
231 20241209 174300 112523737850 30600 30600 30600 30600 0
232 20241209 174200 112523737850 30600 30600 30600 30600 0
233 20241209 174100 112523737850 30600 30600 30600 30600 0
234 20241209 174000 112523737850 30600 30600 30600 30600 0
235 20241209 173900 112523737850 30600 30600 30600 30600 0
236 20241209 173800 112523737850 30600 30600 30600 30600 0
237 20241209 173700 112523737850 30600 30600 30600 30600 0
238 20241209 173600 112523737850 30600 30600 30600 30600 0
239 20241209 173500 112523737850 30600 30600 30600 30600 0
240 20241209 173400 112523737850 30600 30600 30600 30600 0
241 20241209 173300 112523737850 30600 30600 30600 30600 0
242 20241209 173200 112523737850 30600 30600 30600 30600 72605
243 20241209 173100 112523737850 30600 30600 30600 30600 0
244 20241209 173000 112523737850 30600 30600 30600 30600 0
245 20241209 172900 112523737850 30600 30600 30600 30600 0
246 20241209 172800 112523737850 30600 30600 30600 30600 0
247 20241209 172700 112523737850 30600 30600 30600 30600 0
248 20241209 172600 112523737850 30600 30600 30600 30600 0
249 20241209 172500 112523737850 30600 30600 30600 30600 0
250 20241209 172400 112523737850 30600 30600 30600 30600 0
251 20241209 172300 112523737850 30600 30600 30600 30600 0
252 20241209 172200 112523737850 30600 30600 30600 30600 0
253 20241209 172100 112523737850 30600 30600 30600 30600 0
254 20241209 172000 112523737850 30600 30600 30600 30600 0
255 20241209 171900 112523737850 30600 30600 30600 30600 0
256 20241209 171800 112523737850 30600 30600 30600 30600 0
257 20241209 171700 112523737850 30600 30600 30600 30600 0
258 20241209 171600 112523737850 30600 30600 30600 30600 0
259 20241209 171500 112523737850 30600 30600 30600 30600 0
260 20241209 171400 112523737850 30600 30600 30600 30600 0
261 20241209 171300 112523737850 30600 30600 30600 30600 0
262 20241209 171200 112523737850 30600 30600 30600 30600 0
263 20241209 171100 112523737850 30600 30600 30600 30600 0
264 20241209 171000 112523737850 30600 30600 30600 30600 0
265 20241209 170900 112523737850 30600 30600 30600 30600 0
266 20241209 170800 112523737850 30600 30600 30600 30600 0
267 20241209 170700 112523737850 30600 30600 30600 30600 0
268 20241209 170600 112523737850 30600 30600 30600 30600 0
269 20241209 170500 112523737850 30600 30600 30600 30600 0
270 20241209 170400 112523737850 30600 30600 30600 30600 0
271 20241209 170300 112523737850 30600 30600 30600 30600 0
272 20241209 170200 112523737850 30600 30600 30600 30600 72605
273 20241209 170100 112523737850 30600 30600 30600 30600 0
274 20241209 170000 112523737850 30600 30600 30600 30600 0
275 20241209 165900 112523737850 30600 30600 30600 30600 0
276 20241209 165800 112523737850 30600 30600 30600 30600 0
277 20241209 165700 112523737850 30600 30600 30600 30600 0
278 20241209 165600 112523737850 30600 30600 30600 30600 0
279 20241209 165500 112523737850 30600 30600 30600 30600 0
280 20241209 165400 112523737850 30600 30600 30600 30600 0
281 20241209 165300 112523737850 30600 30600 30600 30600 0
282 20241209 165200 112523737850 30600 30600 30600 30600 0
283 20241209 165100 112523737850 30600 30600 30600 30600 0
284 20241209 165000 112523737850 30600 30600 30600 30600 0
285 20241209 164900 112523737850 30600 30600 30600 30600 0
286 20241209 164800 112523737850 30600 30600 30600 30600 0
287 20241209 164700 112523737850 30600 30600 30600 30600 0
288 20241209 164600 112523737850 30600 30600 30600 30600 0
289 20241209 164500 112523737850 30600 30600 30600 30600 0
290 20241209 164400 112523737850 30600 30600 30600 30600 0
291 20241209 164300 112523737850 30600 30600 30600 30600 0
292 20241209 164200 112523737850 30600 30600 30600 30600 0
293 20241209 164100 112523737850 30600 30600 30600 30600 0
294 20241209 164000 112523737850 30600 30600 30600 30600 0
295 20241209 163900 112523737850 30600 30600 30600 30600 0
296 20241209 163800 112523737850 30600 30600 30600 30600 0
297 20241209 163700 112523737850 30600 30600 30600 30600 0
298 20241209 163600 112523737850 30600 30600 30600 30600 0
299 20241209 163500 112523737850 30600 30600 30600 30600 0
300 20241209 163400 112523737850 30600 30600 30600 30600 0
301 20241209 163300 112523737850 30600 30600 30600 30600 0
302 20241209 163200 112523737850 30600 30600 30600 30600 72605
303 20241209 163100 112523737850 30600 30600 30600 30600 0
304 20241209 163000 112523737850 30600 30600 30600 30600 0
305 20241209 162900 112523737850 30600 30600 30600 30600 0
306 20241209 162800 112523737850 30600 30600 30600 30600 0
307 20241209 162700 112523737850 30600 30600 30600 30600 0
308 20241209 162600 112523737850 30600 30600 30600 30600 0
309 20241209 162500 112523737850 30600 30600 30600 30600 0
310 20241209 162400 112523737850 30600 30600 30600 30600 0
311 20241209 162300 112523737850 30600 30600 30600 30600 0
312 20241209 162200 112523737850 30600 30600 30600 30600 0
313 20241209 162100 112523737850 30600 30600 30600 30600 0
314 20241209 162000 112523737850 30600 30600 30600 30600 0
315 20241209 161900 112523737850 30600 30600 30600 30600 0
316 20241209 161800 112523737850 30600 30600 30600 30600 0
317 20241209 161700 112523737850 30600 30600 30600 30600 0
318 20241209 161600 112523737850 30600 30600 30600 30600 0
319 20241209 161500 112523737850 30600 30600 30600 30600 0
320 20241209 161400 112523737850 30600 30600 30600 30600 0
321 20241209 161300 112523737850 30600 30600 30600 30600 0
322 20241209 161200 112523737850 30600 30600 30600 30600 0
323 20241209 161100 112523737850 30600 30600 30600 30600 0
324 20241209 161000 112523737850 30600 30600 30600 30600 0
325 20241209 160900 112523737850 30600 30600 30600 30600 0
326 20241209 160800 112523737850 30600 30600 30600 30600 0
327 20241209 160700 112523737850 30600 30600 30600 30600 0
328 20241209 160600 112523737850 30600 30600 30600 30600 0
329 20241209 160500 112523737850 30600 30600 30600 30600 0
330 20241209 160400 112523737850 30600 30600 30600 30600 0
331 20241209 160300 112523737850 30600 30600 30600 30600 0
332 20241209 160200 112523737850 30600 30600 30600 30600 72605
333 20241209 160100 112523737850 30600 30600 30600 30600 0
334 20241209 160000 112523737850 30600 30600 30600 30600 0
335 20241209 155900 112523737850 30600 30600 30600 30600 0
336 20241209 155800 112523737850 30600 30600 30600 30600 0
337 20241209 155700 112523737850 30600 30600 30600 30600 0
338 20241209 155600 112523737850 30600 30600 30600 30600 0
339 20241209 155500 112523737850 30600 30600 30600 30600 0
340 20241209 155400 112523737850 30600 30600 30600 30600 0
341 20241209 155300 112523737850 30600 30600 30600 30600 0
342 20241209 155200 112523737850 30600 30600 30600 30600 0
343 20241209 155100 112523737850 30600 30600 30600 30600 0
344 20241209 155000 112523737850 30600 30600 30600 30600 0
345 20241209 154900 112523737850 30600 30600 30600 30600 0
346 20241209 154800 112523737850 30600 30600 30600 30600 0
347 20241209 154700 112523737850 30600 30600 30600 30600 0
348 20241209 154600 112523737850 30600 30600 30600 30600 0
349 20241209 154500 112523737850 30600 30600 30600 30600 0
350 20241209 154400 112523737850 30600 30600 30600 30600 0
351 20241209 154300 112523737850 30600 30600 30600 30600 0
352 20241209 154200 112523737850 30600 30600 30600 30600 0
353 20241209 154100 112523737850 30600 30600 30600 30600 0
354 20241209 154000 112523737850 30600 30600 30600 30600 0
355 20241209 153900 112523737850 30600 30600 30600 30600 0
356 20241209 153800 112523737850 30600 30600 30600 30600 0
357 20241209 153700 112523737850 30600 30600 30600 30600 0
358 20241209 153600 112523737850 30600 30600 30600 30600 0
359 20241209 153500 112523737850 30600 30600 30600 30600 0
360 20241209 153400 112523737850 30600 30600 30600 30600 0
361 20241209 153300 112523737850 30600 30600 30600 30600 0
362 20241209 153200 112523737850 30600 30600 30600 30600 145210
363 20241209 153100 110302024850 30300 30300 30300 30300 0
364 20241209 153000 110302024850 30300 30300 30300 30300 0
365 20241209 152900 110302024850 30300 30300 30300 30300 0
366 20241209 152800 110302024850 30300 30300 30300 30300 0
367 20241209 152700 110302024850 30300 30300 30300 30300 0
368 20241209 152600 110302024850 30300 30300 30300 30300 0
369 20241209 152500 110302024850 30300 30300 30300 30300 0
370 20241209 152400 110302024850 30300 30300 30300 30300 0
371 20241209 152300 110302024850 30300 30300 30300 30300 0
372 20241209 152200 110302024850 30300 30300 30300 30300 0
373 20241209 152100 110302024850 30300 30300 30300 30300 0
374 20241209 152000 110302024850 30300 30300 30300 30300 0
375 20241209 151900 110302024850 30300 30250 30300 30200 6767
376 20241209 151800 110097252900 30250 30200 30300 30200 4723
377 20241209 151700 109954540850 30150 30300 30300 30150 12047
378 20241209 151600 109590439250 30250 30300 30300 30250 8532
379 20241209 151500 109332275700 30300 30350 30350 30300 4476
380 20241209 151400 109196636800 30300 30250 30350 30250 2838
381 20241209 151300 109110687200 30250 30350 30400 30250 2667
382 20241209 151200 109029828950 30350 30250 30350 30200 4266
383 20241209 151100 108900656550 30250 30400 30400 30250 6402
384 20241209 151000 108706684800 30350 30450 30550 30350 5816
385 20241209 150900 108529517300 30400 30400 30450 30350 3576
386 20241209 150800 108420869700 30450 30500 30550 30350 5482
387 20241209 150700 108253966250 30550 30600 30600 30500 3111
388 20241209 150600 108158999850 30550 30600 30600 30550 3476
389 20241209 150500 108052745600 30550 30550 30600 30500 2316
390 20241209 150400 107982028700 30550 30600 30650 30550 2858
391 20241209 150300 107894635800 30600 30700 30700 30600 5375
392 20241209 150200 107729914950 30700 30700 30750 30600 6624
393 20241209 150100 107526663800 30700 30600 30750 30600 7587
394 20241209 150000 107293971450 30600 30400 30600 30400 11286
395 20241209 145900 106949611650 30450 30400 30450 30350 3372
396 20241209 145800 106847083250 30350 30350 30350 30300 2569
397 20241209 145700 106769189450 30300 30250 30300 30250 1973
398 20241209 145600 106709431000 30250 30300 30300 30250 3257
399 20241209 145500 106610905550 30250 30200 30350 30200 3034
400 20241209 145400 106519040750 30250 30350 30400 30250 13762
401 20241209 145300 106101768500 30350 30400 30400 30350 5957
402 20241209 145200 105920815800 30400 30450 30450 30400 1919
403 20241209 145100 105862477300 30400 30400 30450 30400 2000
404 20241209 145000 105801645600 30400 30400 30450 30400 2311
405 20241209 144900 105731384650 30400 30450 30450 30400 3083
406 20241209 144800 105637633200 30400 30400 30450 30400 2888
407 20241209 144700 105549807900 30400 30350 30450 30350 5078
408 20241209 144600 105395468000 30350 30400 30450 30350 3502
409 20241209 144500 105289065400 30350 30400 30450 30300 5722
410 20241209 144400 105115326900 30400 30450 30500 30350 2744
411 20241209 144300 105031841800 30450 30350 30450 30300 3217
412 20241209 144200 104934105200 30350 30300 30400 30300 2000
413 20241209 144100 104873418450 30400 30400 30450 30300 2267
414 20241209 144000 104804560900 30450 30400 30500 30350 5274
415 20241209 143900 104644080050 30400 30200 30450 30200 4683
416 20241209 143800 104501778100 30200 30150 30300 30150 1706
417 20241209 143700 104450260500 30150 30250 30250 30150 1511
418 20241209 143600 104404684700 30200 30250 30300 30200 1952
419 20241209 143500 104345703950 30300 30200 30300 30150 1367
420 20241209 143400 104304382500 30200 30200 30350 30150 4767
421 20241209 143300 104160178150 30200 30150 30200 30100 2525
422 20241209 143200 104084086650 30150 30300 30300 30100 11264
423 20241209 143100 103743838600 30300 30400 30400 30300 3932
424 20241209 143000 103624595550 30300 30350 30450 30300 4802
425 20241209 142900 103478897250 30350 30550 30600 30350 4458
426 20241209 142800 103343147900 30550 30600 30600 30500 1546
427 20241209 142700 103295892900 30600 30600 30650 30550 2107
428 20241209 142600 103231448700 30600 30650 30650 30600 1610
429 20241209 142500 103182151750 30650 30650 30650 30550 2502
430 20241209 142400 103105618700 30650 30650 30750 30650 3208
431 20241209 142300 103007197800 30650 30750 30750 30600 9838
432 20241209 142200 102705211350 30750 30750 30750 30700 4522
433 20241209 142100 102566189400 30700 30750 30750 30650 6313
434 20241209 142000 102372368700 30750 30700 30750 30650 3997
435 20241209 141900 102249637250 30700 30500 30700 30500 6458
436 20241209 141800 102052142050 30500 30500 30500 30400 2800
437 20241209 141700 101966859550 30500 30500 30550 30400 4273
438 20241209 141600 101836671550 30500 30650 30650 30450 2174
439 20241209 141500 101770333150 30650 30700 30700 30600 8383
440 20241209 141400 101513356000 30700 30550 30700 30500 6617
441 20241209 141300 101310732200 30600 30650 30750 30500 27759
442 20241209 141200 100459965450 30650 30600 30650 30500 8765
443 20241209 141100 100191836650 30600 30600 30650 30550 4849
444 20241209 141000 100043389100 30600 30600 30650 30550 7229
445 20241209 140900 99822120300 30550 30450 30600 30400 5555
446 20241209 140800 99652582600 30500 30550 30650 30400 6827
447 20241209 140700 99444203700 30600 30450 30600 30400 15233
448 20241209 140600 98979020550 30400 30450 30450 30350 7558
449 20241209 140500 98749427550 30450 30350 30500 30350 19217
450 20241209 140400 98164961600 30350 30300 30350 30250 4879
451 20241209 140300 98017039250 30250 30200 30300 30200 2527
452 20241209 140200 97940601650 30200 30250 30250 30150 1965
453 20241209 140100 97881248650 30250 30250 30300 30150 4203
454 20241209 140000 97754164500 30250 30200 30250 30150 5108
455 20241209 135900 97599894600 30150 30050 30150 30000 4333
456 20241209 135800 97469485050 30000 30000 30050 29950 2667
457 20241209 135700 97389466400 30000 30050 30050 29950 2839
458 20241209 135600 97304335400 30050 30100 30100 30000 3844
459 20241209 135500 97188811200 30100 30100 30150 30050 5351
460 20241209 135400 97027779000 30100 29900 30100 29900 3312
461 20241209 135300 96928430500 29900 29800 29950 29800 1756
462 20241209 135200 96875988500 29800 29950 29950 29800 5280
463 20241209 135100 96718163900 29900 30000 30050 29900 7842
464 20241209 135000 96483169250 29950 29850 30000 29800 3444
465 20241209 134900 96380246150 29800 29850 29900 29800 1705
466 20241209 134800 96329352650 29850 29850 29900 29800 2278
467 20241209 134700 96261400550 29850 29850 29900 29800 4808
468 20241209 134600 96117920250 29900 29800 29900 29750 3276
469 20241209 134500 96020275300 29800 29800 29800 29700 613
470 20241209 134400 96002027750 29750 29750 29800 29700 2829
471 20241209 134300 95917807450 29700 29650 29700 29650 2958
472 20241209 134200 95830011600 29650 29650 29700 29550 1601
473 20241209 134100 95782573900 29700 29650 29700 29600 1244
474 20241209 134000 95745691950 29650 29500 29700 29450 5697
475 20241209 133900 95577143550 29500 29500 29500 29400 3425
476 20241209 133800 95476284250 29450 29550 29550 29450 3309
477 20241209 133700 95378648450 29600 29650 29650 29550 2933
478 20241209 133600 95291900200 29650 29700 29700 29600 1853
479 20241209 133500 95236983350 29700 29700 29700 29650 1667
480 20241209 133400 95187537100 29700 29700 29700 29600 1808
481 20241209 133300 95133944000 29650 29600 29700 29550 5149
482 20241209 133200 94981368350 29600 29550 29600 29550 2067
483 20241209 133100 94920190350 29600 29550 29600 29500 1845
484 20241209 133000 94865640500 29550 29550 29600 29500 1585
485 20241209 132900 94818805600 29600 29500 29600 29500 2609
486 20241209 132800 94741642950 29500 29500 29600 29400 6616
487 20241209 132700 94546473650 29450 29450 29500 29450 3499
488 20241209 132600 94443352350 29450 29550 29550 29450 4858
489 20241209 132500 94300052100 29550 29550 29600 29500 2132
490 20241209 132400 94237055100 29550 29450 29600 29450 3197
491 20241209 132300 94142697850 29450 29500 29600 29450 9068
492 20241209 132200 93875237550 29550 29600 29650 29500 5593
493 20241209 132100 93709949950 29600 29700 29700 29550 6840
494 20241209 132000 93507391600 29700 29700 29750 29650 2057
495 20241209 131900 93446324550 29650 29750 29750 29650 2066
496 20241209 131800 93384998300 29650 29700 29750 29650 1873
497 20241209 131700 93329379700 29700 29700 29750 29650 7003
498 20241209 131600 93121249550 29700 29750 29750 29700 3579
499 20241209 131500 93014854750 29700 29750 29750 29700 1731
500 20241209 131400 92963376750 29750 29700 29750 29650 1633
501 20241209 131300 92914882600 29700 29750 29750 29650 1267
502 20241209 131200 92877242400 29700 29600 29700 29600 2252
503 20241209 131100 92810415250 29650 29750 29800 29600 4025
504 20241209 131000 92690874350 29800 29800 29850 29750 2517
505 20241209 130900 92615872750 29800 29800 29850 29750 1719
506 20241209 130800 92564629950 29800 29750 29850 29750 3059
507 20241209 130700 92473442450 29750 29650 29750 29600 5078
508 20241209 130600 92322771350 29600 29600 29650 29550 3012
509 20241209 130500 92233582950 29600 29700 29700 29550 9054
510 20241209 130400 91965596100 29700 29700 29750 29650 3430
511 20241209 130300 91863737400 29650 29700 29750 29650 2174
512 20241209 130200 91799229850 29700 29650 29800 29600 8339
513 20241209 130100 91552042800 29700 29700 29700 29550 7459
514 20241209 130000 91331160250 29700 29950 29950 29600 18391
515 20241209 125900 90784351100 29850 30000 30000 29850 2520
516 20241209 125800 90708987350 29950 30000 30050 29950 2365
517 20241209 125700 90638073950 29950 30100 30100 29950 1305
518 20241209 125600 90598904850 30000 30000 30100 30000 1628
519 20241209 125500 90549967800 30000 30050 30050 29950 2131
520 20241209 125400 90486116750 30050 29850 30050 29850 1186
521 20241209 125300 90450593850 29900 29850 29900 29800 7198
522 20241209 125200 90235761300 29850 29950 29950 29850 3482
523 20241209 125100 90131721300 29900 30000 30000 29900 1363
524 20241209 125000 90090896450 29950 29950 30000 29900 4185
525 20241209 124900 89965589900 29950 30050 30100 29950 4386
526 20241209 124800 89833982650 30000 30100 30100 29950 5953
527 20241209 124700 89655294150 30100 30200 30200 30100 8101
528 20241209 124600 89411151300 30200 30250 30250 30150 2514
529 20241209 124500 89335296000 30200 30250 30250 30200 1094
530 20241209 124400 89302250650 30250 30200 30250 30200 1199
531 20241209 124300 89266023750 30150 30300 30300 30150 5153
532 20241209 124200 89110434100 30250 30400 30400 30250 3559
533 20241209 124100 89002492800 30400 30400 30450 30350 2687
534 20241209 124000 88920810000 30400 30450 30450 30350 1406
535 20241209 123900 88878090700 30400 30450 30450 30400 2009
536 20241209 123800 88816986650 30450 30400 30450 30350 664
537 20241209 123700 88796807150 30400 30450 30500 30350 3982
538 20241209 123600 88675712300 30450 30400 30450 30300 1328
539 20241209 123500 88635352200 30350 30300 30400 30300 1380
540 20241209 123400 88593496600 30300 30500 30500 30250 6596
541 20241209 123300 88393126700 30450 30450 30550 30400 12010
542 20241209 123200 88027028100 30450 30200 30500 30200 9801
543 20241209 123100 87729653650 30200 30300 30300 30200 4390
544 20241209 123000 87596779100 30250 30200 30300 30150 9440
545 20241209 122900 87311336250 30200 30100 30200 30050 6850
546 20241209 122800 87104895350 30050 29950 30050 29900 5365
547 20241209 122700 86943902100 29950 29950 29950 29900 3301
548 20241209 122600 86845077350 29900 29950 30000 29850 2732
549 20241209 122500 86763282050 29950 29950 29950 29850 5440
550 20241209 122400 86600529450 29900 29750 29950 29750 6694
551 20241209 122300 86400574800 29750 29800 29900 29650 18905
552 20241209 122200 85838236350 29800 29800 29950 29700 21818
553 20241209 122100 85188141700 29800 30050 30150 29800 24114
554 20241209 122000 84465299700 30050 30200 30200 30050 6528
555 20241209 121900 84268772150 30200 30150 30250 30050 6855
556 20241209 121800 84062158100 30050 30150 30200 30050 12992
557 20241209 121700 83671014150 30150 30250 30300 30100 9803
558 20241209 121600 83375190350 30200 30550 30550 30200 21559
559 20241209 121500 82721293900 30450 30550 30600 30450 6604
560 20241209 121400 82519954450 30550 30650 30650 30500 4705
561 20241209 121300 82376093750 30600 30700 30700 30550 2998
562 20241209 121200 82284343700 30700 30550 30700 30550 3675
563 20241209 121100 82171797050 30550 30500 30600 30450 1255
564 20241209 121000 82133497900 30450 30600 30600 30450 3122
565 20241209 120900 82038216300 30600 30500 30600 30500 4104
566 20241209 120800 81912839300 30500 30450 30550 30450 2968
567 20241209 120700 81822399050 30500 30550 30550 30450 2723
568 20241209 120600 81739345750 30500 30450 30550 30400 3989
569 20241209 120500 81617833900 30450 30500 30550 30450 5277
570 20241209 120400 81457013100 30450 30400 30550 30400 7456
571 20241209 120300 81229659850 30400 30600 30650 30400 12294
572 20241209 120200 80854687500 30600 30800 30800 30550 4635
573 20241209 120100 80712642050 30800 30800 30800 30700 1867
574 20241209 120000 80655209400 30750 30750 30750 30700 1161
575 20241209 115900 80619523600 30750 30650 30750 30600 6191
576 20241209 115800 80429841250 30650 30700 30800 30650 1989
577 20241209 115700 80368736800 30700 30700 30700 30650 2017
578 20241209 115600 80306874900 30650 30750 30750 30650 2039
579 20241209 115500 80244281550 30750 30750 30900 30700 3409
580 20241209 115400 80139324000 30750 30750 30800 30550 22880
581 20241209 115300 79439687000 30700 30600 31000 30550 15889
582 20241209 115200 78952747550 30600 30750 30800 30600 13428
583 20241209 115100 78541239350 30750 30800 30850 30700 4745
584 20241209 115000 78395384700 30800 30850 30850 30750 4145
585 20241209 114900 78267694700 30800 30850 30850 30700 8543
586 20241209 114800 78004767950 30800 30900 30900 30800 2454
587 20241209 114700 77929082150 30900 30950 30950 30850 1504
588 20241209 114600 77882600850 30950 30950 31000 30900 1823
589 20241209 114500 77826213050 30950 30900 30950 30850 2219
590 20241209 114400 77757597050 30850 30800 30900 30800 2128
591 20241209 114300 77691963750 30850 30900 30950 30800 11561
592 20241209 114200 77335586200 30900 31000 31050 30850 16464
593 20241209 114100 76825685100 31000 31100 31100 31000 1756
594 20241209 114000 76771243800 31000 31100 31100 31000 5952
595 20241209 113900 76586421300 31100 31100 31200 31100 2345
596 20241209 113800 76513439350 31100 31150 31150 31050 1595
597 20241209 113700 76463822400 31150 31150 31200 31100 1774
598 20241209 113600 76408580950 31200 31100 31200 31100 1834
599 20241209 113500 76351460400 31150 31150 31200 31100 900
600 20241209 113400 76323438700 31150 31100 31150 31050 829
601 20241209 113300 76297657100 31100 31100 31150 31100 1835
602 20241209 113200 76240556400 31100 31100 31150 31050 1721
603 20241209 113100 76187006100 31050 31100 31100 31050 2167
604 20241209 113000 76119627500 31100 31050 31100 31000 871
605 20241209 112900 76092590950 31100 31050 31100 31000 2678
606 20241209 112800 76009414600 31050 31100 31150 31050 4349
607 20241209 112700 75874137550 31100 31150 31200 31100 1175
608 20241209 112600 75837542050 31150 31200 31200 31150 1016
609 20241209 112500 75805891000 31200 31150 31200 31150 1393
610 20241209 112400 75762471050 31150 31150 31200 31150 781
611 20241209 112300 75738140450 31150 31150 31200 31150 1471
612 20241209 112200 75692294350 31200 31200 31250 31150 1231
613 20241209 112100 75653917000 31250 31250 31250 31200 1329
614 20241209 112000 75612447550 31200 31200 31250 31150 1397
615 20241209 111900 75568866500 31150 31200 31250 31150 1514
616 20241209 111800 75521646650 31200 31250 31250 31200 2150
617 20241209 111700 75454520150 31200 31200 31250 31200 1085
618 20241209 111600 75420642300 31200 31200 31250 31200 924
619 20241209 111500 75391804350 31200 31150 31200 31150 2688
620 20241209 111400 75307962700 31150 31100 31200 31100 2923
621 20241209 111300 75216901950 31150 31050 31150 31050 1162
622 20241209 111200 75180771950 31050 31050 31100 31000 2545
623 20241209 111100 75101762850 31000 31100 31100 31000 3543
624 20241209 111000 74991754900 31050 31150 31150 31050 2367
625 20241209 110900 74918175350 31100 31050 31150 31050 2162
626 20241209 110800 74850947800 31050 31050 31100 31000 3903
627 20241209 110700 74729773400 31000 31050 31100 31000 4065
628 20241209 110600 74603537450 31050 31100 31150 31050 3078
629 20241209 110500 74507882200 31100 31150 31150 31050 6642
630 20241209 110400 74301365550 31150 31200 31200 31150 3256
631 20241209 110300 74199915700 31200 31300 31300 31150 6624
632 20241209 110200 73993198350 31300 31350 31350 31250 723
633 20241209 110100 73970567150 31350 31400 31400 31250 1635
634 20241209 110000 73919344650 31350 31400 31400 31300 1149
635 20241209 105900 73883323500 31400 31250 31400 31250 2889
636 20241209 105800 73792849850 31300 31250 31300 31200 3785
637 20241209 105700 73674586000 31250 31350 31350 31250 2006
638 20241209 105600 73611866450 31350 31300 31350 31250 1887
639 20241209 105500 73552764900 31350 31300 31350 31250 1044
640 20241209 105400 73520086750 31200 31300 31300 31150 5339
641 20241209 105300 73353420800 31300 31300 31400 31300 1845
642 20241209 105200 73295644000 31350 31350 31400 31300 921
643 20241209 105100 73266782900 31400 31350 31400 31300 3364
644 20241209 105000 73161313550 31400 31450 31450 31350 2900
645 20241209 104900 73070249550 31450 31450 31500 31450 4259
646 20241209 104800 72936238950 31450 31400 31450 31350 7461
647 20241209 104700 72701936800 31400 31300 31400 31250 2338
648 20241209 104600 72628714050 31300 31400 31400 31250 3517
649 20241209 104500 72518577150 31450 31450 31450 31350 2587
650 20241209 104400 72437357250 31450 31350 31450 31350 1708
651 20241209 104300 72383737950 31450 31400 31450 31300 4715
652 20241209 104200 72235761600 31400 31300 31450 31250 5313
653 20241209 104100 72069069000 31300 31350 31350 31250 2219
654 20241209 104000 71999649200 31350 31350 31450 31300 5045
655 20241209 103900 71841302250 31350 31200 31400 31150 7521
656 20241209 103800 71605735200 31200 31300 31300 31200 1649
657 20241209 103700 71554188300 31300 31150 31300 31150 3037
658 20241209 103600 71459264350 31150 31150 31250 31100 2861
659 20241209 103500 71370089400 31150 31000 31150 31000 5312
660 20241209 103400 71204999100 31000 31200 31200 31000 14750
661 20241209 103300 70746354850 31200 31300 31300 31150 6101
662 20241209 103200 70555917150 31250 31400 31400 31200 6315
663 20241209 103100 70358308450 31400 31350 31450 31350 2385
664 20241209 103000 70283464550 31350 31450 31450 31350 2029
665 20241209 102900 70219778900 31400 31500 31500 31400 3917
666 20241209 102800 70096524000 31450 31450 31500 31400 6918
667 20241209 102700 69878925300 31450 31300 31450 31250 3205
668 20241209 102600 69778349750 31300 31350 31400 31200 4545
669 20241209 102500 69636276900 31350 31300 31400 31250 3050
670 20241209 102400 69540742150 31300 31550 31550 31200 17254
671 20241209 102300 68999127300 31550 31400 31550 31400 4889
672 20241209 102200 68845234250 31450 31400 31500 31400 3895
673 20241209 102100 68722762000 31400 31400 31450 31300 3325
674 20241209 102000 68618386900 31350 31350 31450 31250 2433
675 20241209 101900 68542087000 31350 31450 31500 31350 7319
676 20241209 101800 68312145750 31500 31250 31500 31150 9220
677 20241209 101700 68023043950 31200 31150 31250 31100 4751
678 20241209 101600 67875017900 31150 31300 31300 31150 3558
679 20241209 101500 67764039150 31300 31200 31300 31150 3273
680 20241209 101400 67661798350 31200 31250 31250 31100 5787
681 20241209 101300 67481493800 31200 31250 31250 31100 12907
682 20241209 101200 67079067200 31250 31400 31450 31250 10192
683 20241209 101100 66759950350 31400 31350 31500 31350 4748
684 20241209 101000 66610947850 31400 31450 31500 31350 5614
685 20241209 100900 66434546550 31400 31350 31450 31300 2871
686 20241209 100800 66344474000 31350 31550 31550 31300 6895
687 20241209 100700 66127928850 31450 31600 31650 31450 10894
688 20241209 100600 65784306200 31650 31350 31650 31350 9651
689 20241209 100500 65479492950 31350 31400 31450 31200 11943
690 20241209 100400 65105527600 31350 31500 31600 31300 16646
691 20241209 100300 64582246750 31450 31350 31600 31200 17043
692 20241209 100200 64048607100 31350 31650 31650 31250 25345
693 20241209 100100 63253280400 31650 31450 31750 31400 36489
694 20241209 100000 62099870000 31400 31900 31900 31300 37916
695 20241209 095900 60902194700 31900 32100 32250 31800 64693
696 20241209 095800 58825461350 32100 32100 32250 31850 102593
697 20241209 095700 55532683050 32000 32000 32000 32000 0
698 20241209 095600 55532683050 32000 31900 32000 31900 29899
699 20241209 095500 54576317450 31950 31650 31950 31650 25355
700 20241209 095400 53768424200 31700 31850 31850 31600 23154
701 20241209 095300 53034163200 31850 31850 31900 31600 32306
702 20241209 095200 52006768250 31850 31850 31950 31800 67065
703 20241209 095100 49867468100 31850 31500 31900 31500 60922
704 20241209 095000 47932894400 31500 31450 31550 31150 38138
705 20241209 094900 46732978750 31500 31350 31500 31300 22940
706 20241209 094800 46012138950 31300 31150 31400 31100 19933
707 20241209 094700 45388644400 31150 31250 31250 31100 7088
708 20241209 094600 45167573750 31200 31100 31300 31050 20032
709 20241209 094500 44542156300 31100 31000 31200 31000 8977
710 20241209 094400 44262840900 30950 30900 31000 30850 8300
711 20241209 094300 44006220900 30850 31000 31050 30850 6629
712 20241209 094200 43801146300 31000 30750 31100 30700 16511
713 20241209 094100 43289508650 30750 30750 30750 30650 3728
714 20241209 094000 43175052700 30750 30600 30800 30600 8196
715 20241209 093900 42923557500 30600 30400 30650 30300 15691
716 20241209 093800 42444302200 30400 30600 30650 30350 35649
717 20241209 093700 41357642750 30600 30750 30800 30550 23185
718 20241209 093600 40646760250 30750 30850 30950 30750 15370
719 20241209 093500 40172367350 30850 30900 31000 30800 11143
720 20241209 093400 39828323400 30900 31000 31050 30850 7552
721 20241209 093300 39594603000 31000 31050 31200 31000 4698
722 20241209 093200 39448634400 31000 31150 31200 30900 14065
723 20241209 093100 39012556350 31100 31200 31350 31100 13210
724 20241209 093000 38600069450 31200 31350 31500 31150 18346
725 20241209 092900 38026423100 31350 31050 31550 31050 27390
726 20241209 092800 37168241250 31050 31200 31250 31050 12397
727 20241209 092700 36781833850 31200 30850 31300 30800 19626
728 20241209 092600 36170622900 30900 30900 30950 30650 22647
729 20241209 092500 35473833150 30900 31100 31100 30900 15295
730 20241209 092400 34999672750 31100 30900 31100 30850 6843
731 20241209 092300 34787773500 30900 30800 31000 30750 14168
732 20241209 092200 34349723450 30800 31200 31200 30700 37614
733 20241209 092100 33186083450 31200 31050 31200 31000 10993
734 20241209 092000 32844220000 31100 31050 31300 31000 23972
735 20241209 091900 32098097850 31050 31000 31100 31000 15306
736 20241209 091800 31622585550 31050 31200 31250 31000 32415
737 20241209 091700 30614316500 31150 31450 31500 31050 39296
738 20241209 091600 29385543400 31450 31900 31900 31450 52109
739 20241209 091500 27734934100 31900 31400 31950 31400 73105
740 20241209 091400 25414951800 31500 31050 31750 30900 56146
741 20241209 091300 23652657200 31050 31300 31350 31000 20130
742 20241209 091200 23025917650 31300 31150 31450 31050 38057
743 20241209 091100 21836846250 31200 31100 31200 30800 39817
744 20241209 091000 20603792950 31100 31700 31800 30950 105402
745 20241209 090900 17296300700 31700 30650 31750 30650 119253
746 20241209 090800 13562706700 30700 31050 31050 30550 61273
747 20241209 090700 11677879600 31050 30200 31050 30200 112048
748 20241209 090600 8230039900 30200 30250 30300 30100 25475
749 20241209 090500 7460662050 30250 29750 30350 29700 61921
750 20241209 090400 5596255000 29750 29200 29750 29200 26359
751 20241209 090300 4817625250 29400 29500 29550 29000 22557
752 20241209 090200 4156145950 29450 29550 29650 29400 31327
753 20241209 090100 3231917950 29550 29000 29600 28850 48494
754 20241209 090000 1820139450 29000 29100 29200 28800 61616