30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 182500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 3 | 20250502 | 182400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20250502 | 182300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20250502 | 182200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20250502 | 182100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20250502 | 182000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20250502 | 181900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20250502 | 181800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20250502 | 181700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20250502 | 181600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20250502 | 181500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20250502 | 181400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20250502 | 181300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20250502 | 181200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20250502 | 181100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20250502 | 181000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20250502 | 180900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20250502 | 180800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20250502 | 180700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20250502 | 180600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20250502 | 180500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20250502 | 180400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20250502 | 180300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20250502 | 180200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20250502 | 180100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20250502 | 180000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20250502 | 175900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20250502 | 175800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20250502 | 175700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20250502 | 175600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20250502 | 175500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 33 | 20250502 | 175400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20250502 | 175300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20250502 | 175200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20250502 | 175100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20250502 | 175000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20250502 | 174900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20250502 | 174800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20250502 | 174700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20250502 | 174600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20250502 | 174500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20250502 | 174400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20250502 | 174300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20250502 | 174200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20250502 | 174100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20250502 | 174000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20250502 | 173900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20250502 | 173800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20250502 | 173700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20250502 | 173600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20250502 | 173500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20250502 | 173400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20250502 | 173300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20250502 | 173200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20250502 | 173100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20250502 | 173000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20250502 | 172900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20250502 | 172800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20250502 | 172700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20250502 | 172600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20250502 | 172500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 63 | 20250502 | 172400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20250502 | 172300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20250502 | 172200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20250502 | 172100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20250502 | 172000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20250502 | 171900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20250502 | 171800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20250502 | 171700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20250502 | 171600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20250502 | 171500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20250502 | 171400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20250502 | 171300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20250502 | 171200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20250502 | 171100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20250502 | 171000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20250502 | 170900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20250502 | 170800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20250502 | 170700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20250502 | 170600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20250502 | 170500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20250502 | 170400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20250502 | 170300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20250502 | 170200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20250502 | 170100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20250502 | 170000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20250502 | 165900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20250502 | 165800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20250502 | 165700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20250502 | 165600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20250502 | 165500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 93 | 20250502 | 165400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20250502 | 165300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20250502 | 165200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20250502 | 165100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20250502 | 165000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20250502 | 164900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20250502 | 164800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20250502 | 164700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20250502 | 164600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20250502 | 164500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20250502 | 164400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20250502 | 164300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20250502 | 164200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20250502 | 164100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20250502 | 164000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20250502 | 163900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20250502 | 163800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20250502 | 163700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20250502 | 163600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20250502 | 163500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20250502 | 163400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20250502 | 163300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20250502 | 163200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20250502 | 163100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20250502 | 163000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20250502 | 162900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20250502 | 162800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20250502 | 162700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20250502 | 162600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20250502 | 162500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 123 | 20250502 | 162400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20250502 | 162300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20250502 | 162200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20250502 | 162100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20250502 | 162000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20250502 | 161900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20250502 | 161800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20250502 | 161700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20250502 | 161600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20250502 | 161500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20250502 | 161400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20250502 | 161300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20250502 | 161200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20250502 | 161100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20250502 | 161000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20250502 | 160900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20250502 | 160800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20250502 | 160700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20250502 | 160600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20250502 | 160500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20250502 | 160400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20250502 | 160300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20250502 | 160200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20250502 | 160100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20250502 | 160000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20250502 | 155900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20250502 | 155800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20250502 | 155700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20250502 | 155600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20250502 | 155500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 153 | 20250502 | 155400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20250502 | 155300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20250502 | 155200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20250502 | 155100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20250502 | 155000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20250502 | 154900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20250502 | 154800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20250502 | 154700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20250502 | 154600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20250502 | 154500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20250502 | 154400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20250502 | 154300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20250502 | 154200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20250502 | 154100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20250502 | 154000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20250502 | 153900 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20250502 | 153800 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20250502 | 153700 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20250502 | 153600 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20250502 | 153500 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20250502 | 153400 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20250502 | 153300 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20250502 | 153200 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20250502 | 153100 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20250502 | 153000 | 1793442200 | 33550 | 33550 | 33550 | 33550 | 1257 |
| 178 | 20250502 | 152900 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20250502 | 152800 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20250502 | 152700 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20250502 | 152600 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20250502 | 152500 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 183 | 20250502 | 152400 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20250502 | 152300 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20250502 | 152200 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20250502 | 152100 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20250502 | 152000 | 1751269850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20250502 | 151900 | 1751269850 | 33400 | 33500 | 33500 | 33400 | 439 |
| 189 | 20250502 | 151800 | 1736582050 | 33500 | 33500 | 33500 | 33475 | 108 |
| 190 | 20250502 | 151700 | 1732964300 | 33500 | 33500 | 33500 | 33500 | 73 |
| 191 | 20250502 | 151600 | 1730518800 | 33500 | 33500 | 33500 | 33450 | 369 |
| 192 | 20250502 | 151500 | 1718173600 | 33500 | 33500 | 33500 | 33500 | 261 |
| 193 | 20250502 | 151400 | 1709430100 | 33500 | 33500 | 33500 | 33450 | 122 |
| 194 | 20250502 | 151300 | 1705346350 | 33500 | 33500 | 33500 | 33500 | 256 |
| 195 | 20250502 | 151200 | 1696770350 | 33500 | 33500 | 33500 | 33450 | 195 |
| 196 | 20250502 | 151100 | 1690244150 | 33500 | 33450 | 33500 | 33450 | 54 |
| 197 | 20250502 | 151000 | 1688437000 | 33450 | 33400 | 33500 | 33400 | 153 |
| 198 | 20250502 | 150900 | 1683319950 | 33500 | 33450 | 33500 | 33450 | 30 |
| 199 | 20250502 | 150800 | 1682315400 | 33450 | 33450 | 33450 | 33400 | 89 |
| 200 | 20250502 | 150700 | 1679339000 | 33450 | 33450 | 33450 | 33450 | 22 |
| 201 | 20250502 | 150600 | 1678603100 | 33450 | 33500 | 33500 | 33400 | 117 |
| 202 | 20250502 | 150500 | 1674690700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20250502 | 150400 | 1674690700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20250502 | 150300 | 1674690700 | 33500 | 33450 | 33500 | 33450 | 611 |
| 205 | 20250502 | 150200 | 1654239000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20250502 | 150100 | 1654239000 | 33450 | 33450 | 33450 | 33450 | 21 |
| 207 | 20250502 | 150000 | 1653536550 | 33400 | 33500 | 33500 | 33400 | 11 |
| 208 | 20250502 | 145900 | 1653169050 | 33500 | 33450 | 33500 | 33450 | 27 |
| 209 | 20250502 | 145800 | 1652264750 | 33500 | 33450 | 33500 | 33450 | 122 |
| 210 | 20250502 | 145700 | 1648183100 | 33450 | 33450 | 33450 | 33450 | 60 |
| 211 | 20250502 | 145600 | 1646176100 | 33500 | 33500 | 33500 | 33500 | 10 |
| 212 | 20250502 | 145500 | 1645841100 | 33500 | 33500 | 33500 | 33500 | 33 |
| 213 | 20250502 | 145400 | 1644735600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20250502 | 145300 | 1644735600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20250502 | 145200 | 1644735600 | 33500 | 33500 | 33500 | 33500 | 37 |
| 216 | 20250502 | 145100 | 1643496100 | 33450 | 33450 | 33450 | 33450 | 1 |
| 217 | 20250502 | 145000 | 1643462650 | 33450 | 33550 | 33550 | 33450 | 406 |
| 218 | 20250502 | 144900 | 1629843300 | 33550 | 33550 | 33600 | 33550 | 70 |
| 219 | 20250502 | 144800 | 1627492050 | 33600 | 33550 | 33600 | 33550 | 22 |
| 220 | 20250502 | 144700 | 1626753000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20250502 | 144600 | 1626753000 | 33550 | 33550 | 33550 | 33550 | 1 |
| 222 | 20250502 | 144500 | 1626719450 | 33550 | 33550 | 33600 | 33550 | 215 |
| 223 | 20250502 | 144400 | 1619505200 | 33550 | 33550 | 33550 | 33550 | 511 |
| 224 | 20250502 | 144300 | 1602361150 | 33550 | 33550 | 33550 | 33550 | 1011 |
| 225 | 20250502 | 144200 | 1568442100 | 33500 | 33550 | 33550 | 33500 | 29 |
| 226 | 20250502 | 144100 | 1567469650 | 33550 | 33500 | 33550 | 33500 | 177 |
| 227 | 20250502 | 144000 | 1561539100 | 33500 | 33500 | 33500 | 33500 | 190 |
| 228 | 20250502 | 143900 | 1555174100 | 33450 | 33550 | 33550 | 33450 | 8 |
| 229 | 20250502 | 143800 | 1554905900 | 33550 | 33500 | 33550 | 33500 | 50 |
| 230 | 20250502 | 143700 | 1553229900 | 33550 | 33550 | 33550 | 33500 | 103 |
| 231 | 20250502 | 143600 | 1549774350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20250502 | 143500 | 1549774350 | 33550 | 33500 | 33550 | 33500 | 45 |
| 233 | 20250502 | 143400 | 1548265550 | 33500 | 33500 | 33500 | 33500 | 29 |
| 234 | 20250502 | 143300 | 1547294050 | 33500 | 33500 | 33500 | 33500 | 14 |
| 235 | 20250502 | 143200 | 1546825050 | 33500 | 33500 | 33500 | 33500 | 299 |
| 236 | 20250502 | 143100 | 1536808550 | 33450 | 33450 | 33450 | 33400 | 307 |
| 237 | 20250502 | 143000 | 1526547450 | 33450 | 33425 | 33475 | 33425 | 244 |
| 238 | 20250502 | 142900 | 1518385375 | 33425 | 33450 | 33450 | 33425 | 12 |
| 239 | 20250502 | 142800 | 1517984150 | 33450 | 33450 | 33450 | 33450 | 19 |
| 240 | 20250502 | 142700 | 1517348600 | 33400 | 33400 | 33400 | 33400 | 1 |
| 241 | 20250502 | 142600 | 1517315200 | 33450 | 33450 | 33450 | 33450 | 7 |
| 242 | 20250502 | 142500 | 1517081050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 243 | 20250502 | 142400 | 1517081050 | 33450 | 33450 | 33450 | 33450 | 20 |
| 244 | 20250502 | 142300 | 1516412050 | 33400 | 33450 | 33450 | 33400 | 2 |
| 245 | 20250502 | 142200 | 1516345200 | 33450 | 33450 | 33450 | 33450 | 11 |
| 246 | 20250502 | 142100 | 1515977250 | 33450 | 33450 | 33450 | 33450 | 63 |
| 247 | 20250502 | 142000 | 1513869900 | 33400 | 33400 | 33400 | 33400 | 29 |
| 248 | 20250502 | 141900 | 1512901300 | 33350 | 33350 | 33350 | 33350 | 101 |
| 249 | 20250502 | 141800 | 1509532950 | 33400 | 33400 | 33400 | 33400 | 88 |
| 250 | 20250502 | 141700 | 1506593750 | 33450 | 33450 | 33450 | 33450 | 120 |
| 251 | 20250502 | 141600 | 1502579750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 252 | 20250502 | 141500 | 1502579750 | 33400 | 33400 | 33400 | 33400 | 71 |
| 253 | 20250502 | 141400 | 1500208350 | 33400 | 33400 | 33400 | 33400 | 19 |
| 254 | 20250502 | 141300 | 1499573750 | 33400 | 33400 | 33400 | 33400 | 1 |
| 255 | 20250502 | 141200 | 1499540350 | 33400 | 33400 | 33400 | 33400 | 1 |
| 256 | 20250502 | 141100 | 1499506950 | 33400 | 33400 | 33400 | 33400 | 36 |
| 257 | 20250502 | 141000 | 1498304550 | 33350 | 33350 | 33350 | 33300 | 773 |
| 258 | 20250502 | 140900 | 1472527050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 259 | 20250502 | 140800 | 1472527050 | 33400 | 33400 | 33400 | 33400 | 8 |
| 260 | 20250502 | 140700 | 1472259850 | 33400 | 33400 | 33400 | 33400 | 34 |
| 261 | 20250502 | 140600 | 1471124250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 262 | 20250502 | 140500 | 1471124250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 263 | 20250502 | 140400 | 1471124250 | 33400 | 33400 | 33400 | 33400 | 30 |
| 264 | 20250502 | 140300 | 1470122250 | 33400 | 33400 | 33400 | 33400 | 32 |
| 265 | 20250502 | 140200 | 1469053450 | 33400 | 33350 | 33400 | 33350 | 696 |
| 266 | 20250502 | 140100 | 1445823850 | 33350 | 33400 | 33400 | 33350 | 1074 |
| 267 | 20250502 | 140000 | 1409984150 | 33500 | 33500 | 33500 | 33450 | 288 |
| 268 | 20250502 | 135900 | 1400347150 | 33500 | 33500 | 33500 | 33500 | 10 |
| 269 | 20250502 | 135800 | 1400012150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 270 | 20250502 | 135700 | 1400012150 | 33500 | 33450 | 33500 | 33450 | 62 |
| 271 | 20250502 | 135600 | 1397937700 | 33500 | 33500 | 33500 | 33500 | 61 |
| 272 | 20250502 | 135500 | 1395894200 | 33500 | 33500 | 33500 | 33500 | 70 |
| 273 | 20250502 | 135400 | 1393549200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 274 | 20250502 | 135300 | 1393549200 | 33500 | 33500 | 33500 | 33500 | 30 |
| 275 | 20250502 | 135200 | 1392544200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 276 | 20250502 | 135100 | 1392544200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 277 | 20250502 | 135000 | 1392544200 | 33500 | 33500 | 33500 | 33500 | 20 |
| 278 | 20250502 | 134900 | 1391874200 | 33500 | 33450 | 33500 | 33400 | 48 |
| 279 | 20250502 | 134800 | 1390268200 | 33450 | 33450 | 33450 | 33450 | 80 |
| 280 | 20250502 | 134700 | 1387592200 | 33500 | 33500 | 33500 | 33500 | 19 |
| 281 | 20250502 | 134600 | 1386955700 | 33450 | 33450 | 33450 | 33450 | 1 |
| 282 | 20250502 | 134500 | 1386922250 | 33450 | 33450 | 33450 | 33450 | 81 |
| 283 | 20250502 | 134400 | 1384212800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 284 | 20250502 | 134300 | 1384212800 | 33500 | 33500 | 33500 | 33500 | 20 |
| 285 | 20250502 | 134200 | 1383542800 | 33500 | 33500 | 33500 | 33500 | 100 |
| 286 | 20250502 | 134100 | 1380192800 | 33450 | 33450 | 33450 | 33450 | 131 |
| 287 | 20250502 | 134000 | 1375810850 | 33450 | 33450 | 33450 | 33350 | 421 |
| 288 | 20250502 | 133900 | 1361744350 | 33450 | 33450 | 33500 | 33450 | 176 |
| 289 | 20250502 | 133800 | 1355854650 | 33450 | 33500 | 33500 | 33450 | 5 |
| 290 | 20250502 | 133700 | 1355687200 | 33500 | 33500 | 33500 | 33500 | 51 |
| 291 | 20250502 | 133600 | 1353978700 | 33500 | 33500 | 33500 | 33500 | 87 |
| 292 | 20250502 | 133500 | 1351064200 | 33500 | 33500 | 33500 | 33500 | 167 |
| 293 | 20250502 | 133400 | 1345469700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 294 | 20250502 | 133300 | 1345469700 | 33500 | 33500 | 33550 | 33500 | 44 |
| 295 | 20250502 | 133200 | 1343994750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 296 | 20250502 | 133100 | 1343994750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 297 | 20250502 | 133000 | 1343994750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 298 | 20250502 | 132900 | 1343994750 | 33500 | 33550 | 33550 | 33500 | 22 |
| 299 | 20250502 | 132800 | 1343256750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 300 | 20250502 | 132700 | 1343256750 | 33550 | 33550 | 33550 | 33550 | 157 |
| 301 | 20250502 | 132600 | 1337989400 | 33550 | 33550 | 33550 | 33500 | 25 |
| 302 | 20250502 | 132500 | 1337150700 | 33500 | 33500 | 33500 | 33500 | 5 |
| 303 | 20250502 | 132400 | 1336983200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 304 | 20250502 | 132300 | 1336983200 | 33500 | 33550 | 33550 | 33500 | 107 |
| 305 | 20250502 | 132200 | 1333397700 | 33550 | 33550 | 33550 | 33500 | 447 |
| 306 | 20250502 | 132100 | 1318401600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 307 | 20250502 | 132000 | 1318401600 | 33600 | 33575 | 33600 | 33575 | 247 |
| 308 | 20250502 | 131900 | 1310102525 | 33600 | 33650 | 33650 | 33600 | 245 |
| 309 | 20250502 | 131800 | 1301869575 | 33600 | 33600 | 33600 | 33600 | 0 |
| 310 | 20250502 | 131700 | 1301869575 | 33600 | 33600 | 33600 | 33600 | 1 |
| 311 | 20250502 | 131600 | 1301835975 | 33650 | 33650 | 33650 | 33650 | 32 |
| 312 | 20250502 | 131500 | 1300759175 | 33650 | 33650 | 33650 | 33650 | 0 |
| 313 | 20250502 | 131400 | 1300759175 | 33650 | 33650 | 33650 | 33650 | 5 |
| 314 | 20250502 | 131300 | 1300590925 | 33650 | 33650 | 33650 | 33650 | 10 |
| 315 | 20250502 | 131200 | 1300254425 | 33650 | 33650 | 33650 | 33650 | 19 |
| 316 | 20250502 | 131100 | 1299615075 | 33650 | 33650 | 33650 | 33650 | 10 |
| 317 | 20250502 | 131000 | 1299278575 | 33600 | 33600 | 33600 | 33600 | 387 |
| 318 | 20250502 | 130900 | 1286275375 | 33650 | 33650 | 33650 | 33650 | 35 |
| 319 | 20250502 | 130800 | 1285097625 | 33650 | 33600 | 33650 | 33600 | 86 |
| 320 | 20250502 | 130700 | 1282203775 | 33650 | 33650 | 33650 | 33650 | 0 |
| 321 | 20250502 | 130600 | 1282203775 | 33650 | 33650 | 33650 | 33650 | 0 |
| 322 | 20250502 | 130500 | 1282203775 | 33650 | 33650 | 33650 | 33650 | 37 |
| 323 | 20250502 | 130400 | 1280958725 | 33600 | 33600 | 33600 | 33600 | 1 |
| 324 | 20250502 | 130300 | 1280925125 | 33650 | 33650 | 33650 | 33650 | 3 |
| 325 | 20250502 | 130200 | 1280824175 | 33650 | 33650 | 33650 | 33650 | 34 |
| 326 | 20250502 | 130100 | 1279680075 | 33650 | 33650 | 33650 | 33650 | 2 |
| 327 | 20250502 | 130000 | 1279612775 | 33600 | 33600 | 33600 | 33600 | 0 |
| 328 | 20250502 | 125900 | 1279612775 | 33600 | 33650 | 33650 | 33600 | 92 |
| 329 | 20250502 | 125800 | 1276520625 | 33600 | 33600 | 33600 | 33600 | 21 |
| 330 | 20250502 | 125700 | 1275815025 | 33600 | 33600 | 33600 | 33600 | 100 |
| 331 | 20250502 | 125600 | 1272455025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 332 | 20250502 | 125500 | 1272455025 | 33600 | 33600 | 33600 | 33600 | 39 |
| 333 | 20250502 | 125400 | 1271144625 | 33600 | 33600 | 33600 | 33600 | 104 |
| 334 | 20250502 | 125300 | 1267650225 | 33650 | 33650 | 33650 | 33650 | 24 |
| 335 | 20250502 | 125200 | 1266842625 | 33650 | 33600 | 33650 | 33600 | 28 |
| 336 | 20250502 | 125100 | 1265900875 | 33600 | 33600 | 33600 | 33600 | 0 |
| 337 | 20250502 | 125000 | 1265900875 | 33600 | 33600 | 33600 | 33600 | 10 |
| 338 | 20250502 | 124900 | 1265564875 | 33600 | 33600 | 33650 | 33600 | 249 |
| 339 | 20250502 | 124800 | 1257198425 | 33650 | 33600 | 33650 | 33600 | 25 |
| 340 | 20250502 | 124700 | 1256357425 | 33600 | 33600 | 33600 | 33600 | 0 |
| 341 | 20250502 | 124600 | 1256357425 | 33600 | 33650 | 33650 | 33600 | 438 |
| 342 | 20250502 | 124500 | 1241622175 | 33650 | 33700 | 33700 | 33650 | 20 |
| 343 | 20250502 | 124400 | 1240948225 | 33700 | 33700 | 33700 | 33700 | 8 |
| 344 | 20250502 | 124300 | 1240678625 | 33650 | 33700 | 33700 | 33650 | 31 |
| 345 | 20250502 | 124200 | 1239633975 | 33700 | 33700 | 33700 | 33700 | 0 |
| 346 | 20250502 | 124100 | 1239633975 | 33700 | 33650 | 33700 | 33650 | 196 |
| 347 | 20250502 | 124000 | 1233037425 | 33700 | 33700 | 33700 | 33700 | 12 |
| 348 | 20250502 | 123900 | 1232633025 | 33700 | 33700 | 33700 | 33700 | 0 |
| 349 | 20250502 | 123800 | 1232633025 | 33700 | 33700 | 33700 | 33700 | 19 |
| 350 | 20250502 | 123700 | 1231992725 | 33650 | 33650 | 33650 | 33650 | 1 |
| 351 | 20250502 | 123600 | 1231959075 | 33700 | 33700 | 33700 | 33700 | 13 |
| 352 | 20250502 | 123500 | 1231520975 | 33700 | 33700 | 33700 | 33700 | 18 |
| 353 | 20250502 | 123400 | 1230914375 | 33700 | 33700 | 33700 | 33700 | 45 |
| 354 | 20250502 | 123300 | 1229397875 | 33700 | 33700 | 33700 | 33700 | 0 |
| 355 | 20250502 | 123200 | 1229397875 | 33700 | 33700 | 33700 | 33700 | 27 |
| 356 | 20250502 | 123100 | 1228487975 | 33750 | 33700 | 33750 | 33650 | 131 |
| 357 | 20250502 | 123000 | 1224072375 | 33700 | 33700 | 33700 | 33700 | 8 |
| 358 | 20250502 | 122900 | 1223802775 | 33700 | 33700 | 33700 | 33700 | 16 |
| 359 | 20250502 | 122800 | 1223263575 | 33700 | 33700 | 33700 | 33700 | 161 |
| 360 | 20250502 | 122700 | 1217837875 | 33700 | 33700 | 33700 | 33700 | 15 |
| 361 | 20250502 | 122600 | 1217332375 | 33700 | 33700 | 33700 | 33700 | 545 |
| 362 | 20250502 | 122500 | 1198965875 | 33700 | 33700 | 33700 | 33700 | 17 |
| 363 | 20250502 | 122400 | 1198392975 | 33700 | 33650 | 33700 | 33650 | 122 |
| 364 | 20250502 | 122300 | 1194286725 | 33650 | 33650 | 33650 | 33650 | 0 |
| 365 | 20250502 | 122200 | 1194286725 | 33650 | 33650 | 33650 | 33650 | 2 |
| 366 | 20250502 | 122100 | 1194219425 | 33700 | 33700 | 33700 | 33700 | 29 |
| 367 | 20250502 | 122000 | 1193242125 | 33700 | 33650 | 33700 | 33650 | 129 |
| 368 | 20250502 | 121900 | 1188900875 | 33650 | 33650 | 33650 | 33650 | 0 |
| 369 | 20250502 | 121800 | 1188900875 | 33650 | 33700 | 33700 | 33650 | 15 |
| 370 | 20250502 | 121700 | 1188395425 | 33700 | 33700 | 33700 | 33700 | 19 |
| 371 | 20250502 | 121600 | 1187755125 | 33650 | 33650 | 33650 | 33650 | 0 |
| 372 | 20250502 | 121500 | 1187755125 | 33650 | 33650 | 33650 | 33650 | 294 |
| 373 | 20250502 | 121400 | 1177862025 | 33650 | 33700 | 33700 | 33650 | 181 |
| 374 | 20250502 | 121300 | 1171769075 | 33650 | 33700 | 33700 | 33650 | 7 |
| 375 | 20250502 | 121200 | 1171533375 | 33650 | 33650 | 33650 | 33650 | 9 |
| 376 | 20250502 | 121100 | 1171230525 | 33650 | 33650 | 33650 | 33650 | 1 |
| 377 | 20250502 | 121000 | 1171196875 | 33700 | 33650 | 33700 | 33650 | 85 |
| 378 | 20250502 | 120900 | 1168333475 | 33650 | 33650 | 33650 | 33650 | 2 |
| 379 | 20250502 | 120800 | 1168266175 | 33700 | 33700 | 33700 | 33700 | 62 |
| 380 | 20250502 | 120700 | 1166176775 | 33750 | 33700 | 33750 | 33700 | 65 |
| 381 | 20250502 | 120600 | 1163985275 | 33700 | 33700 | 33700 | 33700 | 1 |
| 382 | 20250502 | 120500 | 1163951575 | 33700 | 33700 | 33700 | 33700 | 64 |
| 383 | 20250502 | 120400 | 1161794775 | 33700 | 33700 | 33725 | 33700 | 450 |
| 384 | 20250502 | 120300 | 1146629725 | 33675 | 33675 | 33675 | 33675 | 2 |
| 385 | 20250502 | 120200 | 1146562375 | 33675 | 33675 | 33675 | 33675 | 1 |
| 386 | 20250502 | 120100 | 1146528700 | 33700 | 33700 | 33700 | 33700 | 188 |
| 387 | 20250502 | 120000 | 1140193100 | 33700 | 33700 | 33700 | 33700 | 25 |
| 388 | 20250502 | 115900 | 1139350600 | 33675 | 33700 | 33700 | 33675 | 10 |
| 389 | 20250502 | 115800 | 1139013625 | 33675 | 33675 | 33675 | 33675 | 7 |
| 390 | 20250502 | 115700 | 1138777900 | 33700 | 33700 | 33700 | 33700 | 19 |
| 391 | 20250502 | 115600 | 1138137600 | 33700 | 33700 | 33700 | 33700 | 35 |
| 392 | 20250502 | 115500 | 1136958100 | 33700 | 33650 | 33700 | 33650 | 51 |
| 393 | 20250502 | 115400 | 1135239450 | 33650 | 33650 | 33650 | 33650 | 196 |
| 394 | 20250502 | 115300 | 1128644050 | 33650 | 33650 | 33650 | 33650 | 39 |
| 395 | 20250502 | 115200 | 1127331700 | 33700 | 33650 | 33700 | 33650 | 11 |
| 396 | 20250502 | 115100 | 1126961050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 397 | 20250502 | 115000 | 1126961050 | 33700 | 33700 | 33700 | 33650 | 49 |
| 398 | 20250502 | 114900 | 1125309850 | 33600 | 33700 | 33700 | 33600 | 166 |
| 399 | 20250502 | 114800 | 1119721550 | 33650 | 33650 | 33650 | 33650 | 1 |
| 400 | 20250502 | 114700 | 1119687900 | 33650 | 33650 | 33650 | 33650 | 3 |
| 401 | 20250502 | 114600 | 1119586950 | 33700 | 33700 | 33700 | 33700 | 347 |
| 402 | 20250502 | 114500 | 1107893050 | 33700 | 33700 | 33800 | 33700 | 2491 |
| 403 | 20250502 | 114400 | 1023842600 | 33650 | 33600 | 33650 | 33600 | 109 |
| 404 | 20250502 | 114300 | 1020174800 | 33650 | 33650 | 33650 | 33650 | 57 |
| 405 | 20250502 | 114200 | 1018256750 | 33650 | 33600 | 33650 | 33600 | 86 |
| 406 | 20250502 | 114100 | 1015362900 | 33650 | 33650 | 33650 | 33650 | 58 |
| 407 | 20250502 | 114000 | 1013411200 | 33650 | 33650 | 33650 | 33650 | 97 |
| 408 | 20250502 | 113900 | 1010147150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 409 | 20250502 | 113800 | 1010147150 | 33650 | 33650 | 33650 | 33650 | 1 |
| 410 | 20250502 | 113700 | 1010113500 | 33650 | 33650 | 33650 | 33650 | 71 |
| 411 | 20250502 | 113600 | 1007724350 | 33650 | 33600 | 33650 | 33600 | 56 |
| 412 | 20250502 | 113500 | 1005840000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 413 | 20250502 | 113400 | 1005840000 | 33600 | 33600 | 33600 | 33600 | 1 |
| 414 | 20250502 | 113300 | 1005806400 | 33650 | 33650 | 33650 | 33600 | 245 |
| 415 | 20250502 | 113200 | 997562400 | 33600 | 33600 | 33600 | 33600 | 1 |
| 416 | 20250502 | 113100 | 997528800 | 33600 | 33600 | 33600 | 33600 | 2 |
| 417 | 20250502 | 113000 | 997461600 | 33650 | 33650 | 33650 | 33650 | 20 |
| 418 | 20250502 | 112900 | 996788600 | 33650 | 33600 | 33650 | 33600 | 673 |
| 419 | 20250502 | 112800 | 974173350 | 33600 | 33600 | 33600 | 33600 | 663 |
| 420 | 20250502 | 112700 | 951896550 | 33650 | 33650 | 33650 | 33650 | 47 |
| 421 | 20250502 | 112600 | 950315000 | 33600 | 33700 | 33700 | 33600 | 62 |
| 422 | 20250502 | 112500 | 948227750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 423 | 20250502 | 112400 | 948227750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 424 | 20250502 | 112300 | 948227750 | 33650 | 33700 | 33700 | 33650 | 339 |
| 425 | 20250502 | 112200 | 936819550 | 33700 | 33650 | 33700 | 33650 | 38 |
| 426 | 20250502 | 112100 | 935539900 | 33650 | 33650 | 33650 | 33650 | 234 |
| 427 | 20250502 | 112000 | 927665800 | 33600 | 33650 | 33650 | 33600 | 19 |
| 428 | 20250502 | 111900 | 927027100 | 33650 | 33650 | 33700 | 33600 | 202 |
| 429 | 20250502 | 111800 | 920230250 | 33650 | 33650 | 33650 | 33650 | 113 |
| 430 | 20250502 | 111700 | 916427800 | 33650 | 33600 | 33650 | 33600 | 245 |
| 431 | 20250502 | 111600 | 908185750 | 33650 | 33700 | 33700 | 33650 | 791 |
| 432 | 20250502 | 111500 | 881543100 | 33700 | 33650 | 33700 | 33650 | 531 |
| 433 | 20250502 | 111400 | 863673400 | 33600 | 33600 | 33600 | 33600 | 182 |
| 434 | 20250502 | 111300 | 857558200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 435 | 20250502 | 111200 | 857558200 | 33600 | 33600 | 33600 | 33600 | 20 |
| 436 | 20250502 | 111100 | 856886200 | 33550 | 33550 | 33550 | 33550 | 402 |
| 437 | 20250502 | 111000 | 843399100 | 33550 | 33500 | 33550 | 33500 | 28 |
| 438 | 20250502 | 110900 | 842460800 | 33500 | 33550 | 33550 | 33500 | 20 |
| 439 | 20250502 | 110800 | 841789850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 440 | 20250502 | 110700 | 841789850 | 33500 | 33550 | 33550 | 33500 | 26 |
| 441 | 20250502 | 110600 | 840917600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 442 | 20250502 | 110500 | 840917600 | 33550 | 33550 | 33550 | 33500 | 106 |
| 443 | 20250502 | 110400 | 837364700 | 33500 | 33500 | 33500 | 33500 | 15 |
| 444 | 20250502 | 110300 | 836862200 | 33500 | 33500 | 33500 | 33500 | 50 |
| 445 | 20250502 | 110200 | 835187200 | 33550 | 33550 | 33550 | 33550 | 46 |
| 446 | 20250502 | 110100 | 833643900 | 33600 | 33600 | 33600 | 33600 | 12 |
| 447 | 20250502 | 110000 | 833240700 | 33600 | 33550 | 33600 | 33550 | 108 |
| 448 | 20250502 | 105900 | 829617000 | 33550 | 33550 | 33550 | 33500 | 53 |
| 449 | 20250502 | 105800 | 827839000 | 33550 | 33550 | 33550 | 33500 | 91 |
| 450 | 20250502 | 105700 | 824786550 | 33550 | 33550 | 33600 | 33550 | 43 |
| 451 | 20250502 | 105600 | 823343800 | 33550 | 33550 | 33600 | 33550 | 46 |
| 452 | 20250502 | 105500 | 821800450 | 33600 | 33600 | 33600 | 33600 | 21 |
| 453 | 20250502 | 105400 | 821094850 | 33600 | 33600 | 33600 | 33600 | 2 |
| 454 | 20250502 | 105300 | 821027650 | 33550 | 33500 | 33550 | 33500 | 16 |
| 455 | 20250502 | 105200 | 820491000 | 33600 | 33600 | 33600 | 33600 | 3 |
| 456 | 20250502 | 105100 | 820390200 | 33600 | 33500 | 33600 | 33500 | 39 |
| 457 | 20250502 | 105000 | 819081500 | 33550 | 33600 | 33600 | 33500 | 49 |
| 458 | 20250502 | 104900 | 817438850 | 33600 | 33550 | 33600 | 33550 | 171 |
| 459 | 20250502 | 104800 | 811694900 | 33550 | 33650 | 33650 | 33550 | 77 |
| 460 | 20250502 | 104700 | 809110400 | 33600 | 33600 | 33600 | 33600 | 35 |
| 461 | 20250502 | 104600 | 807934400 | 33650 | 33600 | 33650 | 33600 | 47 |
| 462 | 20250502 | 104500 | 806355100 | 33600 | 33650 | 33650 | 33550 | 102 |
| 463 | 20250502 | 104400 | 802930700 | 33650 | 33600 | 33650 | 33600 | 27 |
| 464 | 20250502 | 104300 | 802023400 | 33650 | 33650 | 33650 | 33650 | 2 |
| 465 | 20250502 | 104200 | 801956100 | 33550 | 33650 | 33650 | 33550 | 5 |
| 466 | 20250502 | 104100 | 801788150 | 33650 | 33650 | 33650 | 33650 | 19 |
| 467 | 20250502 | 104000 | 801148800 | 33650 | 33600 | 33650 | 33600 | 66 |
| 468 | 20250502 | 103900 | 798931150 | 33550 | 33600 | 33650 | 33550 | 1267 |
| 469 | 20250502 | 103800 | 756344000 | 33600 | 33600 | 33600 | 33550 | 33 |
| 470 | 20250502 | 103700 | 755235500 | 33600 | 33600 | 33600 | 33600 | 116 |
| 471 | 20250502 | 103600 | 751337900 | 33550 | 33600 | 33600 | 33550 | 5 |
| 472 | 20250502 | 103500 | 751170050 | 33600 | 33600 | 33600 | 33600 | 25 |
| 473 | 20250502 | 103400 | 750330050 | 33600 | 33550 | 33600 | 33500 | 60 |
| 474 | 20250502 | 103300 | 748317100 | 33600 | 33550 | 33600 | 33550 | 104 |
| 475 | 20250502 | 103200 | 744825925 | 33600 | 33600 | 33600 | 33600 | 2 |
| 476 | 20250502 | 103100 | 744758725 | 33600 | 33550 | 33600 | 33550 | 518 |
| 477 | 20250502 | 103000 | 727377975 | 33600 | 33600 | 33600 | 33600 | 1 |
| 478 | 20250502 | 102900 | 727344375 | 33600 | 33600 | 33600 | 33600 | 0 |
| 479 | 20250502 | 102800 | 727344375 | 33600 | 33600 | 33600 | 33500 | 36 |
| 480 | 20250502 | 102700 | 726136075 | 33600 | 33600 | 33600 | 33600 | 21 |
| 481 | 20250502 | 102600 | 725430475 | 33600 | 33600 | 33600 | 33600 | 2 |
| 482 | 20250502 | 102500 | 725363275 | 33550 | 33550 | 33550 | 33500 | 47 |
| 483 | 20250502 | 102400 | 723786525 | 33550 | 33600 | 33600 | 33550 | 151 |
| 484 | 20250502 | 102300 | 718719025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 485 | 20250502 | 102200 | 718719025 | 33600 | 33600 | 33650 | 33550 | 276 |
| 486 | 20250502 | 102100 | 709443025 | 33600 | 33550 | 33600 | 33550 | 36 |
| 487 | 20250502 | 102000 | 708235125 | 33550 | 33550 | 33550 | 33550 | 14 |
| 488 | 20250502 | 101900 | 707765425 | 33500 | 33550 | 33600 | 33500 | 180 |
| 489 | 20250502 | 101800 | 701726475 | 33600 | 33600 | 33600 | 33600 | 3 |
| 490 | 20250502 | 101700 | 701625675 | 33600 | 33600 | 33600 | 33500 | 37 |
| 491 | 20250502 | 101600 | 700383725 | 33600 | 33600 | 33600 | 33600 | 2 |
| 492 | 20250502 | 101500 | 700316525 | 33550 | 33550 | 33550 | 33550 | 57 |
| 493 | 20250502 | 101400 | 698404175 | 33600 | 33550 | 33600 | 33500 | 102 |
| 494 | 20250502 | 101300 | 694983475 | 33550 | 33550 | 33550 | 33550 | 14 |
| 495 | 20250502 | 101200 | 694513775 | 33550 | 33550 | 33550 | 33550 | 4 |
| 496 | 20250502 | 101100 | 694379575 | 33500 | 33550 | 33600 | 33500 | 227 |
| 497 | 20250502 | 101000 | 686765525 | 33550 | 33450 | 33550 | 33450 | 361 |
| 498 | 20250502 | 100900 | 674671125 | 33500 | 33500 | 33500 | 33500 | 84 |
| 499 | 20250502 | 100800 | 671857125 | 33500 | 33550 | 33550 | 33450 | 406 |
| 500 | 20250502 | 100700 | 658256175 | 33600 | 33550 | 33600 | 33550 | 36 |
| 501 | 20250502 | 100600 | 657047325 | 33550 | 33550 | 33550 | 33550 | 59 |
| 502 | 20250502 | 100500 | 655067875 | 33500 | 33550 | 33550 | 33500 | 54 |
| 503 | 20250502 | 100400 | 653256275 | 33500 | 33500 | 33500 | 33500 | 122 |
| 504 | 20250502 | 100300 | 649169275 | 33500 | 33500 | 33500 | 33500 | 186 |
| 505 | 20250502 | 100200 | 642938275 | 33550 | 33500 | 33550 | 33500 | 16 |
| 506 | 20250502 | 100100 | 642402175 | 33500 | 33550 | 33550 | 33500 | 172 |
| 507 | 20250502 | 100000 | 636633325 | 33550 | 33550 | 33550 | 33500 | 78 |
| 508 | 20250502 | 095900 | 634019075 | 33550 | 33600 | 33600 | 33550 | 35 |
| 509 | 20250502 | 095800 | 632844725 | 33575 | 33500 | 33575 | 33500 | 16 |
| 510 | 20250502 | 095700 | 632308500 | 33650 | 33650 | 33650 | 33600 | 49 |
| 511 | 20250502 | 095600 | 630659750 | 33600 | 33600 | 33650 | 33600 | 142 |
| 512 | 20250502 | 095500 | 625888425 | 33500 | 33600 | 33600 | 33500 | 6 |
| 513 | 20250502 | 095400 | 625687225 | 33500 | 33550 | 33550 | 33500 | 136 |
| 514 | 20250502 | 095300 | 621125375 | 33650 | 33600 | 33650 | 33600 | 55 |
| 515 | 20250502 | 095200 | 619276425 | 33550 | 33600 | 33600 | 33550 | 99 |
| 516 | 20250502 | 095100 | 615950125 | 33600 | 33650 | 33650 | 33600 | 133 |
| 517 | 20250502 | 095000 | 611481225 | 33650 | 33650 | 33700 | 33650 | 91 |
| 518 | 20250502 | 094900 | 608417975 | 33650 | 33700 | 33700 | 33650 | 8 |
| 519 | 20250502 | 094800 | 608148625 | 33700 | 33750 | 33750 | 33600 | 19 |
| 520 | 20250502 | 094700 | 607508375 | 33750 | 33750 | 33750 | 33750 | 18 |
| 521 | 20250502 | 094600 | 606900875 | 33800 | 33700 | 33800 | 33600 | 212 |
| 522 | 20250502 | 094500 | 599749675 | 33800 | 33600 | 33800 | 33600 | 1112 |
| 523 | 20250502 | 094400 | 562269075 | 33650 | 33650 | 33650 | 33600 | 21 |
| 524 | 20250502 | 094300 | 561562525 | 33650 | 33600 | 33650 | 33600 | 229 |
| 525 | 20250502 | 094200 | 553858225 | 33600 | 33650 | 33700 | 33600 | 36 |
| 526 | 20250502 | 094100 | 552646825 | 33650 | 33650 | 33650 | 33650 | 198 |
| 527 | 20250502 | 094000 | 545984125 | 33600 | 33600 | 33600 | 33600 | 99 |
| 528 | 20250502 | 093900 | 542657725 | 33650 | 33600 | 33650 | 33600 | 52 |
| 529 | 20250502 | 093800 | 540909475 | 33650 | 33600 | 33650 | 33600 | 24 |
| 530 | 20250502 | 093700 | 540102975 | 33650 | 33600 | 33650 | 33550 | 447 |
| 531 | 20250502 | 093600 | 525066725 | 33600 | 33700 | 33700 | 33600 | 206 |
| 532 | 20250502 | 093500 | 518131200 | 33700 | 33750 | 33750 | 33700 | 131 |
| 533 | 20250502 | 093400 | 513712450 | 33700 | 33600 | 33700 | 33500 | 1643 |
| 534 | 20250502 | 093300 | 458413400 | 33600 | 33600 | 33600 | 33600 | 107 |
| 535 | 20250502 | 093200 | 454818200 | 33600 | 33500 | 33600 | 33450 | 393 |
| 536 | 20250502 | 093100 | 441642400 | 33500 | 33500 | 33500 | 33450 | 153 |
| 537 | 20250502 | 093000 | 436516950 | 33500 | 33450 | 33550 | 33450 | 245 |
| 538 | 20250502 | 092900 | 428314750 | 33500 | 33400 | 33500 | 33400 | 1342 |
| 539 | 20250502 | 092800 | 383434150 | 33400 | 33350 | 33400 | 33300 | 2128 |
| 540 | 20250502 | 092700 | 312424400 | 33300 | 33250 | 33300 | 33250 | 3 |
| 541 | 20250502 | 092600 | 312324550 | 33350 | 33300 | 33350 | 33300 | 498 |
| 542 | 20250502 | 092500 | 295741100 | 33250 | 33300 | 33300 | 33250 | 64 |
| 543 | 20250502 | 092400 | 293610450 | 33300 | 33300 | 33300 | 33300 | 2 |
| 544 | 20250502 | 092300 | 293543850 | 33250 | 33300 | 33300 | 33250 | 465 |
| 545 | 20250502 | 092200 | 278080850 | 33300 | 33300 | 33300 | 33300 | 28 |
| 546 | 20250502 | 092100 | 277148450 | 33250 | 33300 | 33300 | 33200 | 263 |
| 547 | 20250502 | 092000 | 268403250 | 33300 | 33300 | 33300 | 33300 | 2 |
| 548 | 20250502 | 091900 | 268336650 | 33300 | 33250 | 33300 | 33150 | 24 |
| 549 | 20250502 | 091800 | 267537800 | 33250 | 33300 | 33300 | 33250 | 62 |
| 550 | 20250502 | 091700 | 265475450 | 33300 | 33150 | 33300 | 33100 | 898 |
| 551 | 20250502 | 091600 | 235674950 | 33100 | 33200 | 33200 | 33100 | 105 |
| 552 | 20250502 | 091500 | 232197950 | 33150 | 33150 | 33150 | 33150 | 642 |
| 553 | 20250502 | 091400 | 210915650 | 33200 | 33250 | 33250 | 33200 | 281 |
| 554 | 20250502 | 091300 | 201583950 | 33250 | 33300 | 33300 | 33250 | 142 |
| 555 | 20250502 | 091200 | 196860850 | 33350 | 33350 | 33350 | 33300 | 317 |
| 556 | 20250502 | 091100 | 186302100 | 33300 | 33400 | 33400 | 33300 | 211 |
| 557 | 20250502 | 091000 | 179266500 | 33400 | 33350 | 33400 | 33350 | 635 |
| 558 | 20250502 | 090900 | 158058600 | 33350 | 33300 | 33350 | 33300 | 362 |
| 559 | 20250502 | 090800 | 145988750 | 33350 | 33300 | 33400 | 33300 | 276 |
| 560 | 20250502 | 090700 | 136783400 | 33400 | 33300 | 33400 | 33300 | 196 |
| 561 | 20250502 | 090600 | 130242600 | 33300 | 33400 | 33400 | 33300 | 324 |
| 562 | 20250502 | 090500 | 119440400 | 33400 | 33300 | 33400 | 33300 | 34 |
| 563 | 20250502 | 090400 | 118306400 | 33150 | 33350 | 33350 | 33150 | 628 |
| 564 | 20250502 | 090300 | 97401900 | 33350 | 33400 | 33450 | 33350 | 809 |
| 565 | 20250502 | 090200 | 70414700 | 33450 | 33350 | 33450 | 33350 | 83 |
| 566 | 20250502 | 090100 | 67645550 | 33350 | 33450 | 33600 | 33350 | 258 |
| 567 | 20250502 | 090000 | 58977350 | 33400 | 33550 | 33650 | 33400 | 1759 |