30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 3 | 20250422 | 190300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 4 | 20250422 | 190200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 5 | 20250422 | 190100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 6 | 20250422 | 190000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 7 | 20250422 | 185900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 8 | 20250422 | 185800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 9 | 20250422 | 185700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 10 | 20250422 | 185600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 11 | 20250422 | 185500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 12 | 20250422 | 185400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 13 | 20250422 | 185300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 14 | 20250422 | 185200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 15 | 20250422 | 185100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 16 | 20250422 | 185000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 17 | 20250422 | 184900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 18 | 20250422 | 184800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 19 | 20250422 | 184700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 20 | 20250422 | 184600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 21 | 20250422 | 184500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 22 | 20250422 | 184400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 23 | 20250422 | 184300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 24 | 20250422 | 184200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 25 | 20250422 | 184100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 26 | 20250422 | 184000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 27 | 20250422 | 183900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 28 | 20250422 | 183800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 29 | 20250422 | 183700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 30 | 20250422 | 183600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 31 | 20250422 | 183500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 32 | 20250422 | 183400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 33 | 20250422 | 183300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 34 | 20250422 | 183200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 35 | 20250422 | 183100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 36 | 20250422 | 183000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 37 | 20250422 | 182900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 38 | 20250422 | 182800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 39 | 20250422 | 182700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 40 | 20250422 | 182600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 41 | 20250422 | 182500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 42 | 20250422 | 182400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 43 | 20250422 | 182300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 44 | 20250422 | 182200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 45 | 20250422 | 182100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 46 | 20250422 | 182000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 47 | 20250422 | 181900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 48 | 20250422 | 181800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 49 | 20250422 | 181700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 50 | 20250422 | 181600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 51 | 20250422 | 181500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 52 | 20250422 | 181400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 53 | 20250422 | 181300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 54 | 20250422 | 181200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 55 | 20250422 | 181100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 56 | 20250422 | 181000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 57 | 20250422 | 180900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 58 | 20250422 | 180800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 59 | 20250422 | 180700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 60 | 20250422 | 180600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 61 | 20250422 | 180500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 62 | 20250422 | 180400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 63 | 20250422 | 180300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 64 | 20250422 | 180200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 65 | 20250422 | 180100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 66 | 20250422 | 180000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 67 | 20250422 | 175900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 68 | 20250422 | 175800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 69 | 20250422 | 175700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 70 | 20250422 | 175600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 71 | 20250422 | 175500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 72 | 20250422 | 175400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 73 | 20250422 | 175300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 74 | 20250422 | 175200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 75 | 20250422 | 175100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 76 | 20250422 | 175000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 77 | 20250422 | 174900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 78 | 20250422 | 174800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 79 | 20250422 | 174700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 80 | 20250422 | 174600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 81 | 20250422 | 174500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 82 | 20250422 | 174400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 83 | 20250422 | 174300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 84 | 20250422 | 174200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 85 | 20250422 | 174100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 86 | 20250422 | 174000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 87 | 20250422 | 173900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 88 | 20250422 | 173800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 89 | 20250422 | 173700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 90 | 20250422 | 173600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 91 | 20250422 | 173500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 92 | 20250422 | 173400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 93 | 20250422 | 173300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 94 | 20250422 | 173200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 95 | 20250422 | 173100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 96 | 20250422 | 173000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 97 | 20250422 | 172900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 98 | 20250422 | 172800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 99 | 20250422 | 172700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 100 | 20250422 | 172600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 101 | 20250422 | 172500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 102 | 20250422 | 172400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 103 | 20250422 | 172300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 104 | 20250422 | 172200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 105 | 20250422 | 172100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 106 | 20250422 | 172000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 107 | 20250422 | 171900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 108 | 20250422 | 171800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 109 | 20250422 | 171700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 110 | 20250422 | 171600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 111 | 20250422 | 171500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 112 | 20250422 | 171400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 113 | 20250422 | 171300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 114 | 20250422 | 171200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 115 | 20250422 | 171100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 116 | 20250422 | 171000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 117 | 20250422 | 170900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 118 | 20250422 | 170800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 119 | 20250422 | 170700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 120 | 20250422 | 170600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 121 | 20250422 | 170500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 122 | 20250422 | 170400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 123 | 20250422 | 170300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 124 | 20250422 | 170200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 125 | 20250422 | 170100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 126 | 20250422 | 170000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 127 | 20250422 | 165900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 128 | 20250422 | 165800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 129 | 20250422 | 165700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 130 | 20250422 | 165600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 131 | 20250422 | 165500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 132 | 20250422 | 165400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 133 | 20250422 | 165300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 134 | 20250422 | 165200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 135 | 20250422 | 165100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 136 | 20250422 | 165000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 137 | 20250422 | 164900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 138 | 20250422 | 164800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 139 | 20250422 | 164700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 140 | 20250422 | 164600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 141 | 20250422 | 164500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 142 | 20250422 | 164400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 143 | 20250422 | 164300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 144 | 20250422 | 164200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 145 | 20250422 | 164100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 146 | 20250422 | 164000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 147 | 20250422 | 163900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 148 | 20250422 | 163800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 149 | 20250422 | 163700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 150 | 20250422 | 163600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 151 | 20250422 | 163500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 152 | 20250422 | 163400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 153 | 20250422 | 163300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 154 | 20250422 | 163200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 155 | 20250422 | 163100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 156 | 20250422 | 163000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 157 | 20250422 | 162900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 158 | 20250422 | 162800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 159 | 20250422 | 162700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 160 | 20250422 | 162600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 161 | 20250422 | 162500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 162 | 20250422 | 162400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 163 | 20250422 | 162300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 164 | 20250422 | 162200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 165 | 20250422 | 162100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 166 | 20250422 | 162000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 167 | 20250422 | 161900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 168 | 20250422 | 161800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 169 | 20250422 | 161700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 170 | 20250422 | 161600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 171 | 20250422 | 161500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 172 | 20250422 | 161400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 173 | 20250422 | 161300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 174 | 20250422 | 161200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 175 | 20250422 | 161100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 176 | 20250422 | 161000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 177 | 20250422 | 160900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 178 | 20250422 | 160800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 179 | 20250422 | 160700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 180 | 20250422 | 160600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 181 | 20250422 | 160500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 182 | 20250422 | 160400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 183 | 20250422 | 160300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 184 | 20250422 | 160200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 185 | 20250422 | 160100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 186 | 20250422 | 160000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 187 | 20250422 | 155900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 188 | 20250422 | 155800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 189 | 20250422 | 155700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 190 | 20250422 | 155600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 191 | 20250422 | 155500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 192 | 20250422 | 155400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 193 | 20250422 | 155300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 194 | 20250422 | 155200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 195 | 20250422 | 155100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 196 | 20250422 | 155000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 197 | 20250422 | 154900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 198 | 20250422 | 154800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 199 | 20250422 | 154700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 200 | 20250422 | 154600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 201 | 20250422 | 154500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 202 | 20250422 | 154400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 203 | 20250422 | 154300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 204 | 20250422 | 154200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 205 | 20250422 | 154100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 206 | 20250422 | 154000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 207 | 20250422 | 153900 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 208 | 20250422 | 153800 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 209 | 20250422 | 153700 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 210 | 20250422 | 153600 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 211 | 20250422 | 153500 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 212 | 20250422 | 153400 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 213 | 20250422 | 153300 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 214 | 20250422 | 153200 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 215 | 20250422 | 153100 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 0 |
| 216 | 20250422 | 153000 | 2016791620 | 5140 | 5140 | 5140 | 5140 | 5003 |
| 217 | 20250422 | 152900 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 218 | 20250422 | 152800 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 219 | 20250422 | 152700 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 220 | 20250422 | 152600 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 221 | 20250422 | 152500 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 222 | 20250422 | 152400 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 223 | 20250422 | 152300 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 224 | 20250422 | 152200 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 225 | 20250422 | 152100 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 226 | 20250422 | 152000 | 1991076200 | 5140 | 5140 | 5140 | 5140 | 0 |
| 227 | 20250422 | 151900 | 1991076200 | 5140 | 5120 | 5140 | 5110 | 2970 |
| 228 | 20250422 | 151800 | 1975844150 | 5130 | 5120 | 5130 | 5120 | 795 |
| 229 | 20250422 | 151700 | 1971772730 | 5110 | 5120 | 5120 | 5110 | 1537 |
| 230 | 20250422 | 151600 | 1963906190 | 5120 | 5110 | 5120 | 5110 | 622 |
| 231 | 20250422 | 151500 | 1960725440 | 5110 | 5110 | 5120 | 5110 | 2491 |
| 232 | 20250422 | 151400 | 1947987520 | 5120 | 5120 | 5120 | 5120 | 4 |
| 233 | 20250422 | 151300 | 1947967040 | 5120 | 5120 | 5120 | 5110 | 3823 |
| 234 | 20250422 | 151200 | 1928393380 | 5120 | 5120 | 5130 | 5120 | 2322 |
| 235 | 20250422 | 151100 | 1916504720 | 5120 | 5120 | 5130 | 5100 | 3905 |
| 236 | 20250422 | 151000 | 1896554740 | 5130 | 5120 | 5130 | 5110 | 793 |
| 237 | 20250422 | 150900 | 1892495680 | 5120 | 5120 | 5130 | 5120 | 400 |
| 238 | 20250422 | 150800 | 1890445080 | 5120 | 5120 | 5120 | 5120 | 404 |
| 239 | 20250422 | 150700 | 1888376600 | 5120 | 5120 | 5120 | 5120 | 1055 |
| 240 | 20250422 | 150600 | 1882975000 | 5120 | 5130 | 5130 | 5120 | 800 |
| 241 | 20250422 | 150500 | 1878873380 | 5130 | 5120 | 5130 | 5120 | 648 |
| 242 | 20250422 | 150400 | 1875555510 | 5130 | 5130 | 5130 | 5130 | 321 |
| 243 | 20250422 | 150300 | 1873908780 | 5130 | 5130 | 5130 | 5130 | 1305 |
| 244 | 20250422 | 150200 | 1867214130 | 5130 | 5130 | 5130 | 5130 | 171 |
| 245 | 20250422 | 150100 | 1866336900 | 5120 | 5120 | 5120 | 5120 | 216 |
| 246 | 20250422 | 150000 | 1865230980 | 5120 | 5120 | 5120 | 5120 | 0 |
| 247 | 20250422 | 145900 | 1865230980 | 5120 | 5120 | 5120 | 5120 | 161 |
| 248 | 20250422 | 145800 | 1864406660 | 5120 | 5130 | 5130 | 5120 | 164 |
| 249 | 20250422 | 145700 | 1863566680 | 5130 | 5130 | 5130 | 5130 | 185 |
| 250 | 20250422 | 145600 | 1862617630 | 5130 | 5130 | 5130 | 5130 | 1 |
| 251 | 20250422 | 145500 | 1862612500 | 5130 | 5130 | 5130 | 5130 | 60 |
| 252 | 20250422 | 145400 | 1862304700 | 5140 | 5140 | 5140 | 5140 | 0 |
| 253 | 20250422 | 145300 | 1862304700 | 5140 | 5130 | 5140 | 5130 | 117 |
| 254 | 20250422 | 145200 | 1861703330 | 5120 | 5140 | 5140 | 5120 | 255 |
| 255 | 20250422 | 145100 | 1860393850 | 5130 | 5130 | 5130 | 5130 | 0 |
| 256 | 20250422 | 145000 | 1860393850 | 5130 | 5130 | 5130 | 5130 | 484 |
| 257 | 20250422 | 144900 | 1857910930 | 5130 | 5130 | 5130 | 5120 | 511 |
| 258 | 20250422 | 144800 | 1855292610 | 5120 | 5120 | 5120 | 5120 | 64 |
| 259 | 20250422 | 144700 | 1854964930 | 5120 | 5120 | 5120 | 5120 | 370 |
| 260 | 20250422 | 144600 | 1853070530 | 5120 | 5120 | 5120 | 5110 | 10630 |
| 261 | 20250422 | 144500 | 1798744930 | 5130 | 5130 | 5130 | 5130 | 0 |
| 262 | 20250422 | 144400 | 1798744930 | 5130 | 5130 | 5130 | 5130 | 0 |
| 263 | 20250422 | 144300 | 1798744930 | 5130 | 5130 | 5130 | 5130 | 0 |
| 264 | 20250422 | 144200 | 1798744930 | 5130 | 5120 | 5130 | 5120 | 611 |
| 265 | 20250422 | 144100 | 1795616500 | 5130 | 5130 | 5130 | 5120 | 1103 |
| 266 | 20250422 | 144000 | 1789969110 | 5110 | 5140 | 5140 | 5110 | 8064 |
| 267 | 20250422 | 143900 | 1748747650 | 5130 | 5130 | 5130 | 5130 | 19 |
| 268 | 20250422 | 143800 | 1748650180 | 5130 | 5130 | 5140 | 5120 | 312 |
| 269 | 20250422 | 143700 | 1747051600 | 5120 | 5120 | 5130 | 5120 | 249 |
| 270 | 20250422 | 143600 | 1745774580 | 5130 | 5130 | 5130 | 5130 | 41 |
| 271 | 20250422 | 143500 | 1745564250 | 5130 | 5130 | 5130 | 5130 | 129 |
| 272 | 20250422 | 143400 | 1744902480 | 5130 | 5130 | 5130 | 5130 | 232 |
| 273 | 20250422 | 143300 | 1743712320 | 5130 | 5130 | 5130 | 5130 | 1 |
| 274 | 20250422 | 143200 | 1743707190 | 5120 | 5120 | 5120 | 5120 | 979 |
| 275 | 20250422 | 143100 | 1738694710 | 5130 | 5130 | 5130 | 5130 | 1 |
| 276 | 20250422 | 143000 | 1738689580 | 5120 | 5120 | 5120 | 5120 | 600 |
| 277 | 20250422 | 142900 | 1735617580 | 5120 | 5120 | 5120 | 5120 | 176 |
| 278 | 20250422 | 142800 | 1734716460 | 5120 | 5130 | 5130 | 5120 | 258 |
| 279 | 20250422 | 142700 | 1733394860 | 5130 | 5130 | 5130 | 5130 | 1 |
| 280 | 20250422 | 142600 | 1733389730 | 5130 | 5130 | 5130 | 5120 | 18 |
| 281 | 20250422 | 142500 | 1733297400 | 5130 | 5130 | 5130 | 5130 | 678 |
| 282 | 20250422 | 142400 | 1729819260 | 5120 | 5120 | 5120 | 5120 | 0 |
| 283 | 20250422 | 142300 | 1729819260 | 5120 | 5130 | 5130 | 5120 | 6418 |
| 284 | 20250422 | 142200 | 1696954310 | 5140 | 5130 | 5140 | 5130 | 497 |
| 285 | 20250422 | 142100 | 1694404690 | 5140 | 5140 | 5140 | 5140 | 3 |
| 286 | 20250422 | 142000 | 1694389270 | 5150 | 5140 | 5150 | 5140 | 100 |
| 287 | 20250422 | 141900 | 1693875260 | 5140 | 5140 | 5140 | 5140 | 239 |
| 288 | 20250422 | 141800 | 1692646800 | 5150 | 5140 | 5150 | 5140 | 99 |
| 289 | 20250422 | 141700 | 1692136960 | 5140 | 5130 | 5140 | 5130 | 550 |
| 290 | 20250422 | 141600 | 1689310050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 291 | 20250422 | 141500 | 1689310050 | 5130 | 5130 | 5130 | 5130 | 6013 |
| 292 | 20250422 | 141400 | 1658463360 | 5130 | 5130 | 5130 | 5130 | 3 |
| 293 | 20250422 | 141300 | 1658447970 | 5130 | 5130 | 5130 | 5130 | 18 |
| 294 | 20250422 | 141200 | 1658355630 | 5130 | 5130 | 5130 | 5120 | 6362 |
| 295 | 20250422 | 141100 | 1625768970 | 5130 | 5130 | 5130 | 5130 | 387 |
| 296 | 20250422 | 141000 | 1623783660 | 5130 | 5120 | 5130 | 5120 | 183 |
| 297 | 20250422 | 140900 | 1622844890 | 5130 | 5130 | 5130 | 5130 | 340 |
| 298 | 20250422 | 140800 | 1621100690 | 5130 | 5130 | 5130 | 5130 | 1783 |
| 299 | 20250422 | 140700 | 1611953900 | 5130 | 5130 | 5130 | 5120 | 1190 |
| 300 | 20250422 | 140600 | 1605849690 | 5130 | 5130 | 5130 | 5130 | 50 |
| 301 | 20250422 | 140500 | 1605593190 | 5130 | 5130 | 5130 | 5130 | 4 |
| 302 | 20250422 | 140400 | 1605572670 | 5130 | 5130 | 5130 | 5130 | 5269 |
| 303 | 20250422 | 140300 | 1578542700 | 5130 | 5140 | 5140 | 5130 | 117 |
| 304 | 20250422 | 140200 | 1577942440 | 5140 | 5140 | 5140 | 5140 | 113 |
| 305 | 20250422 | 140100 | 1577361620 | 5140 | 5130 | 5140 | 5130 | 11 |
| 306 | 20250422 | 140000 | 1577305180 | 5130 | 5140 | 5140 | 5130 | 2318 |
| 307 | 20250422 | 135900 | 1565405280 | 5140 | 5150 | 5150 | 5140 | 628 |
| 308 | 20250422 | 135800 | 1562177330 | 5140 | 5150 | 5150 | 5140 | 665 |
| 309 | 20250422 | 135700 | 1558759220 | 5140 | 5140 | 5140 | 5140 | 578 |
| 310 | 20250422 | 135600 | 1555788300 | 5150 | 5150 | 5150 | 5150 | 157 |
| 311 | 20250422 | 135500 | 1554979750 | 5150 | 5150 | 5150 | 5150 | 0 |
| 312 | 20250422 | 135400 | 1554979750 | 5150 | 5150 | 5150 | 5150 | 2 |
| 313 | 20250422 | 135300 | 1554969450 | 5150 | 5150 | 5150 | 5140 | 1188 |
| 314 | 20250422 | 135200 | 1548863110 | 5140 | 5140 | 5140 | 5140 | 0 |
| 315 | 20250422 | 135100 | 1548863110 | 5140 | 5140 | 5140 | 5140 | 40 |
| 316 | 20250422 | 135000 | 1548657510 | 5150 | 5155 | 5155 | 5150 | 840 |
| 317 | 20250422 | 134900 | 1544331505 | 5150 | 5150 | 5150 | 5150 | 1577 |
| 318 | 20250422 | 134800 | 1536209955 | 5150 | 5150 | 5150 | 5150 | 1 |
| 319 | 20250422 | 134700 | 1536204805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 320 | 20250422 | 134600 | 1536204805 | 5150 | 5150 | 5150 | 5150 | 100 |
| 321 | 20250422 | 134500 | 1535689805 | 5150 | 5140 | 5150 | 5140 | 51 |
| 322 | 20250422 | 134400 | 1535427655 | 5150 | 5160 | 5160 | 5150 | 2382 |
| 323 | 20250422 | 134300 | 1523141265 | 5160 | 5160 | 5160 | 5160 | 0 |
| 324 | 20250422 | 134200 | 1523141265 | 5160 | 5150 | 5160 | 5150 | 133 |
| 325 | 20250422 | 134100 | 1522456305 | 5150 | 5140 | 5160 | 5140 | 321 |
| 326 | 20250422 | 134000 | 1520804745 | 5140 | 5150 | 5150 | 5140 | 1979 |
| 327 | 20250422 | 133900 | 1510615075 | 5155 | 5155 | 5155 | 5155 | 2 |
| 328 | 20250422 | 133800 | 1510604765 | 5155 | 5155 | 5155 | 5155 | 1 |
| 329 | 20250422 | 133700 | 1510599610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 330 | 20250422 | 133600 | 1510599610 | 5150 | 5150 | 5150 | 5150 | 758 |
| 331 | 20250422 | 133500 | 1506695910 | 5150 | 5150 | 5150 | 5150 | 495 |
| 332 | 20250422 | 133400 | 1504146660 | 5155 | 5155 | 5155 | 5155 | 1 |
| 333 | 20250422 | 133300 | 1504141505 | 5150 | 5150 | 5150 | 5150 | 96 |
| 334 | 20250422 | 133200 | 1503647105 | 5150 | 5150 | 5150 | 5150 | 100 |
| 335 | 20250422 | 133100 | 1503132105 | 5160 | 5160 | 5160 | 5160 | 0 |
| 336 | 20250422 | 133000 | 1503132105 | 5160 | 5160 | 5160 | 5160 | 49 |
| 337 | 20250422 | 132900 | 1502879265 | 5150 | 5150 | 5150 | 5150 | 0 |
| 338 | 20250422 | 132800 | 1502879265 | 5150 | 5150 | 5150 | 5150 | 1000 |
| 339 | 20250422 | 132700 | 1497729265 | 5160 | 5160 | 5160 | 5160 | 207 |
| 340 | 20250422 | 132600 | 1496661145 | 5160 | 5170 | 5170 | 5160 | 541 |
| 341 | 20250422 | 132500 | 1493869575 | 5160 | 5160 | 5160 | 5160 | 1179 |
| 342 | 20250422 | 132400 | 1487785935 | 5160 | 5160 | 5160 | 5160 | 1 |
| 343 | 20250422 | 132300 | 1487780775 | 5150 | 5140 | 5150 | 5130 | 6055 |
| 344 | 20250422 | 132200 | 1456698085 | 5140 | 5150 | 5150 | 5140 | 504 |
| 345 | 20250422 | 132100 | 1454107395 | 5150 | 5150 | 5150 | 5150 | 417 |
| 346 | 20250422 | 132000 | 1451959845 | 5150 | 5150 | 5150 | 5150 | 1217 |
| 347 | 20250422 | 131900 | 1445692295 | 5150 | 5150 | 5150 | 5150 | 0 |
| 348 | 20250422 | 131800 | 1445692295 | 5150 | 5145 | 5150 | 5145 | 1901 |
| 349 | 20250422 | 131700 | 1435902495 | 5160 | 5160 | 5160 | 5160 | 0 |
| 350 | 20250422 | 131600 | 1435902495 | 5160 | 5150 | 5160 | 5150 | 1261 |
| 351 | 20250422 | 131500 | 1429408335 | 5150 | 5150 | 5160 | 5150 | 206 |
| 352 | 20250422 | 131400 | 1428347425 | 5150 | 5150 | 5150 | 5150 | 250 |
| 353 | 20250422 | 131300 | 1427059925 | 5160 | 5150 | 5160 | 5150 | 40 |
| 354 | 20250422 | 131200 | 1426853625 | 5160 | 5160 | 5160 | 5160 | 2 |
| 355 | 20250422 | 131100 | 1426843305 | 5160 | 5160 | 5160 | 5160 | 105 |
| 356 | 20250422 | 131000 | 1426301505 | 5160 | 5170 | 5170 | 5160 | 2442 |
| 357 | 20250422 | 130900 | 1413700405 | 5160 | 5160 | 5160 | 5160 | 50 |
| 358 | 20250422 | 130800 | 1413442405 | 5160 | 5170 | 5170 | 5160 | 325 |
| 359 | 20250422 | 130700 | 1411763155 | 5170 | 5170 | 5170 | 5170 | 31 |
| 360 | 20250422 | 130600 | 1411602885 | 5170 | 5170 | 5170 | 5170 | 0 |
| 361 | 20250422 | 130500 | 1411602885 | 5170 | 5170 | 5170 | 5170 | 959 |
| 362 | 20250422 | 130400 | 1406644855 | 5170 | 5170 | 5170 | 5170 | 128 |
| 363 | 20250422 | 130300 | 1405983095 | 5170 | 5170 | 5170 | 5170 | 0 |
| 364 | 20250422 | 130200 | 1405983095 | 5170 | 5170 | 5170 | 5170 | 140 |
| 365 | 20250422 | 130100 | 1405259295 | 5170 | 5170 | 5170 | 5170 | 103 |
| 366 | 20250422 | 130000 | 1404726785 | 5170 | 5170 | 5170 | 5170 | 11 |
| 367 | 20250422 | 125900 | 1404669915 | 5170 | 5170 | 5170 | 5170 | 640 |
| 368 | 20250422 | 125800 | 1401361115 | 5180 | 5180 | 5180 | 5180 | 105 |
| 369 | 20250422 | 125700 | 1400817215 | 5180 | 5180 | 5180 | 5170 | 63 |
| 370 | 20250422 | 125600 | 1400491475 | 5170 | 5170 | 5170 | 5170 | 10 |
| 371 | 20250422 | 125500 | 1400439775 | 5180 | 5180 | 5180 | 5180 | 723 |
| 372 | 20250422 | 125400 | 1396694635 | 5170 | 5170 | 5180 | 5170 | 390 |
| 373 | 20250422 | 125300 | 1394678325 | 5170 | 5170 | 5170 | 5170 | 0 |
| 374 | 20250422 | 125200 | 1394678325 | 5170 | 5170 | 5180 | 5170 | 121 |
| 375 | 20250422 | 125100 | 1394052745 | 5170 | 5180 | 5180 | 5170 | 1567 |
| 376 | 20250422 | 125000 | 1385943765 | 5180 | 5180 | 5190 | 5170 | 1757 |
| 377 | 20250422 | 124900 | 1376842505 | 5180 | 5180 | 5180 | 5180 | 3950 |
| 378 | 20250422 | 124800 | 1356381505 | 5180 | 5180 | 5180 | 5180 | 10 |
| 379 | 20250422 | 124700 | 1356329705 | 5170 | 5170 | 5170 | 5170 | 3552 |
| 380 | 20250422 | 124600 | 1337965865 | 5170 | 5170 | 5170 | 5170 | 3 |
| 381 | 20250422 | 124500 | 1337950355 | 5160 | 5160 | 5160 | 5160 | 2535 |
| 382 | 20250422 | 124400 | 1324869755 | 5160 | 5170 | 5170 | 5160 | 25 |
| 383 | 20250422 | 124300 | 1324740525 | 5170 | 5160 | 5170 | 5160 | 228 |
| 384 | 20250422 | 124200 | 1323562265 | 5170 | 5170 | 5170 | 5170 | 523 |
| 385 | 20250422 | 124100 | 1320858355 | 5170 | 5170 | 5170 | 5160 | 1776 |
| 386 | 20250422 | 124000 | 1311677265 | 5170 | 5160 | 5170 | 5160 | 1969 |
| 387 | 20250422 | 123900 | 1301517215 | 5160 | 5160 | 5160 | 5160 | 1669 |
| 388 | 20250422 | 123800 | 1292905175 | 5160 | 5160 | 5160 | 5160 | 0 |
| 389 | 20250422 | 123700 | 1292905175 | 5160 | 5140 | 5160 | 5140 | 2272 |
| 390 | 20250422 | 123600 | 1281204875 | 5150 | 5150 | 5150 | 5150 | 50 |
| 391 | 20250422 | 123500 | 1280947375 | 5150 | 5150 | 5150 | 5140 | 543 |
| 392 | 20250422 | 123400 | 1278151145 | 5150 | 5140 | 5150 | 5140 | 403 |
| 393 | 20250422 | 123300 | 1276077695 | 5130 | 5130 | 5130 | 5130 | 0 |
| 394 | 20250422 | 123200 | 1276077695 | 5130 | 5150 | 5150 | 5130 | 2278 |
| 395 | 20250422 | 123100 | 1264375245 | 5150 | 5140 | 5150 | 5140 | 1220 |
| 396 | 20250422 | 123000 | 1258104245 | 5150 | 5150 | 5150 | 5140 | 130 |
| 397 | 20250422 | 122900 | 1257435645 | 5150 | 5150 | 5160 | 5140 | 652 |
| 398 | 20250422 | 122800 | 1254077615 | 5150 | 5150 | 5150 | 5150 | 10 |
| 399 | 20250422 | 122700 | 1254026115 | 5160 | 5150 | 5160 | 5150 | 1619 |
| 400 | 20250422 | 122600 | 1245687945 | 5160 | 5160 | 5160 | 5160 | 256 |
| 401 | 20250422 | 122500 | 1244366985 | 5160 | 5160 | 5160 | 5150 | 363 |
| 402 | 20250422 | 122400 | 1242493915 | 5170 | 5160 | 5170 | 5160 | 110 |
| 403 | 20250422 | 122300 | 1241925575 | 5170 | 5150 | 5170 | 5150 | 609 |
| 404 | 20250422 | 122200 | 1238787855 | 5170 | 5160 | 5170 | 5160 | 214 |
| 405 | 20250422 | 122100 | 1237683605 | 5160 | 5160 | 5160 | 5160 | 2 |
| 406 | 20250422 | 122000 | 1237673285 | 5160 | 5160 | 5160 | 5160 | 149 |
| 407 | 20250422 | 121900 | 1236904445 | 5160 | 5150 | 5160 | 5150 | 354 |
| 408 | 20250422 | 121800 | 1235078805 | 5160 | 5160 | 5160 | 5160 | 454 |
| 409 | 20250422 | 121700 | 1232736165 | 5160 | 5160 | 5160 | 5160 | 20 |
| 410 | 20250422 | 121600 | 1232632965 | 5160 | 5160 | 5160 | 5160 | 0 |
| 411 | 20250422 | 121500 | 1232632965 | 5160 | 5160 | 5160 | 5160 | 386 |
| 412 | 20250422 | 121400 | 1230641205 | 5160 | 5170 | 5170 | 5160 | 1127 |
| 413 | 20250422 | 121300 | 1224825865 | 5170 | 5170 | 5170 | 5170 | 282 |
| 414 | 20250422 | 121200 | 1223367925 | 5170 | 5170 | 5170 | 5170 | 300 |
| 415 | 20250422 | 121100 | 1221816925 | 5180 | 5180 | 5180 | 5180 | 0 |
| 416 | 20250422 | 121000 | 1221816925 | 5180 | 5170 | 5180 | 5170 | 2115 |
| 417 | 20250422 | 120900 | 1210862295 | 5170 | 5180 | 5180 | 5170 | 369 |
| 418 | 20250422 | 120800 | 1208954345 | 5180 | 5170 | 5180 | 5170 | 1558 |
| 419 | 20250422 | 120700 | 1200888055 | 5180 | 5160 | 5180 | 5150 | 4892 |
| 420 | 20250422 | 120600 | 1175606975 | 5160 | 5160 | 5160 | 5160 | 0 |
| 421 | 20250422 | 120500 | 1175606975 | 5160 | 5170 | 5170 | 5160 | 73 |
| 422 | 20250422 | 120400 | 1175230185 | 5170 | 5170 | 5170 | 5170 | 209 |
| 423 | 20250422 | 120300 | 1174149655 | 5170 | 5160 | 5170 | 5160 | 201 |
| 424 | 20250422 | 120200 | 1173112485 | 5170 | 5160 | 5170 | 5160 | 157 |
| 425 | 20250422 | 120100 | 1172300835 | 5170 | 5150 | 5170 | 5150 | 4668 |
| 426 | 20250422 | 120000 | 1148214335 | 5150 | 5140 | 5150 | 5140 | 1149 |
| 427 | 20250422 | 115900 | 1142304495 | 5150 | 5130 | 5150 | 5130 | 1911 |
| 428 | 20250422 | 115800 | 1132479435 | 5130 | 5130 | 5130 | 5130 | 0 |
| 429 | 20250422 | 115700 | 1132479435 | 5130 | 5140 | 5140 | 5130 | 399 |
| 430 | 20250422 | 115600 | 1130431575 | 5140 | 5140 | 5140 | 5130 | 1025 |
| 431 | 20250422 | 115500 | 1125163125 | 5140 | 5135 | 5140 | 5130 | 336 |
| 432 | 20250422 | 115400 | 1123437440 | 5140 | 5140 | 5140 | 5130 | 276 |
| 433 | 20250422 | 115300 | 1122018895 | 5140 | 5140 | 5140 | 5140 | 118 |
| 434 | 20250422 | 115200 | 1121412375 | 5140 | 5140 | 5140 | 5140 | 0 |
| 435 | 20250422 | 115100 | 1121412375 | 5140 | 5140 | 5140 | 5140 | 136 |
| 436 | 20250422 | 115000 | 1120713335 | 5140 | 5140 | 5140 | 5140 | 100 |
| 437 | 20250422 | 114900 | 1120199335 | 5140 | 5140 | 5140 | 5140 | 2544 |
| 438 | 20250422 | 114800 | 1107123175 | 5140 | 5140 | 5140 | 5140 | 200 |
| 439 | 20250422 | 114700 | 1106095175 | 5150 | 5140 | 5150 | 5130 | 6608 |
| 440 | 20250422 | 114600 | 1072128995 | 5140 | 5130 | 5140 | 5130 | 88 |
| 441 | 20250422 | 114500 | 1071677175 | 5130 | 5130 | 5130 | 5130 | 175 |
| 442 | 20250422 | 114400 | 1070779425 | 5140 | 5140 | 5140 | 5140 | 25 |
| 443 | 20250422 | 114300 | 1070650925 | 5130 | 5130 | 5130 | 5130 | 206 |
| 444 | 20250422 | 114200 | 1069594145 | 5140 | 5140 | 5140 | 5140 | 24 |
| 445 | 20250422 | 114100 | 1069470785 | 5140 | 5140 | 5140 | 5130 | 277 |
| 446 | 20250422 | 114000 | 1068047605 | 5140 | 5140 | 5140 | 5140 | 1 |
| 447 | 20250422 | 113900 | 1068042465 | 5140 | 5140 | 5140 | 5140 | 1020 |
| 448 | 20250422 | 113800 | 1062799665 | 5140 | 5140 | 5140 | 5140 | 1347 |
| 449 | 20250422 | 113700 | 1055876085 | 5130 | 5130 | 5130 | 5130 | 193 |
| 450 | 20250422 | 113600 | 1054885995 | 5140 | 5140 | 5140 | 5140 | 836 |
| 451 | 20250422 | 113500 | 1050588955 | 5140 | 5140 | 5140 | 5140 | 76 |
| 452 | 20250422 | 113400 | 1050198315 | 5140 | 5140 | 5140 | 5140 | 30 |
| 453 | 20250422 | 113300 | 1050044115 | 5150 | 5150 | 5150 | 5150 | 40 |
| 454 | 20250422 | 113200 | 1049838115 | 5150 | 5140 | 5150 | 5130 | 2103 |
| 455 | 20250422 | 113100 | 1039048675 | 5130 | 5140 | 5140 | 5130 | 1463 |
| 456 | 20250422 | 113000 | 1031539855 | 5140 | 5130 | 5140 | 5120 | 2710 |
| 457 | 20250422 | 112900 | 1017648165 | 5140 | 5140 | 5140 | 5130 | 1405 |
| 458 | 20250422 | 112800 | 1010436465 | 5150 | 5150 | 5150 | 5150 | 305 |
| 459 | 20250422 | 112700 | 1008865715 | 5150 | 5140 | 5150 | 5140 | 1082 |
| 460 | 20250422 | 112600 | 1003302125 | 5140 | 5140 | 5140 | 5140 | 470 |
| 461 | 20250422 | 112500 | 1000886325 | 5130 | 5130 | 5140 | 5130 | 2128 |
| 462 | 20250422 | 112400 | 989969385 | 5140 | 5140 | 5140 | 5130 | 2107 |
| 463 | 20250422 | 112300 | 979139835 | 5140 | 5140 | 5140 | 5140 | 293 |
| 464 | 20250422 | 112200 | 977633815 | 5140 | 5140 | 5140 | 5140 | 1196 |
| 465 | 20250422 | 112100 | 971486375 | 5140 | 5140 | 5140 | 5140 | 185 |
| 466 | 20250422 | 112000 | 970535475 | 5140 | 5150 | 5150 | 5140 | 293 |
| 467 | 20250422 | 111900 | 969029415 | 5140 | 5150 | 5150 | 5140 | 521 |
| 468 | 20250422 | 111800 | 966351465 | 5130 | 5140 | 5140 | 5130 | 2089 |
| 469 | 20250422 | 111700 | 955624785 | 5140 | 5140 | 5140 | 5130 | 2351 |
| 470 | 20250422 | 111600 | 943542665 | 5150 | 5160 | 5160 | 5150 | 412 |
| 471 | 20250422 | 111500 | 941417955 | 5150 | 5150 | 5160 | 5150 | 20 |
| 472 | 20250422 | 111400 | 941314945 | 5150 | 5150 | 5170 | 5150 | 133 |
| 473 | 20250422 | 111300 | 940629795 | 5150 | 5160 | 5160 | 5140 | 2300 |
| 474 | 20250422 | 111200 | 928804785 | 5150 | 5150 | 5160 | 5140 | 2862 |
| 475 | 20250422 | 111100 | 914066455 | 5150 | 5150 | 5160 | 5150 | 1204 |
| 476 | 20250422 | 111000 | 907856025 | 5150 | 5150 | 5150 | 5150 | 1891 |
| 477 | 20250422 | 110900 | 898117375 | 5150 | 5150 | 5150 | 5150 | 9 |
| 478 | 20250422 | 110800 | 898071025 | 5150 | 5150 | 5150 | 5150 | 1616 |
| 479 | 20250422 | 110700 | 889748625 | 5150 | 5150 | 5150 | 5150 | 210 |
| 480 | 20250422 | 110600 | 888667125 | 5150 | 5150 | 5150 | 5150 | 442 |
| 481 | 20250422 | 110500 | 886390825 | 5150 | 5150 | 5150 | 5150 | 6 |
| 482 | 20250422 | 110400 | 886359925 | 5150 | 5150 | 5150 | 5140 | 16 |
| 483 | 20250422 | 110300 | 886277655 | 5140 | 5140 | 5140 | 5140 | 120 |
| 484 | 20250422 | 110200 | 885660855 | 5150 | 5150 | 5150 | 5150 | 34 |
| 485 | 20250422 | 110100 | 885485755 | 5150 | 5150 | 5150 | 5150 | 74 |
| 486 | 20250422 | 110000 | 885104655 | 5140 | 5150 | 5150 | 5140 | 745 |
| 487 | 20250422 | 105900 | 881268435 | 5160 | 5160 | 5160 | 5160 | 0 |
| 488 | 20250422 | 105800 | 881268435 | 5160 | 5160 | 5160 | 5150 | 522 |
| 489 | 20250422 | 105700 | 878579125 | 5160 | 5160 | 5160 | 5160 | 25 |
| 490 | 20250422 | 105600 | 878450125 | 5160 | 5150 | 5160 | 5150 | 1542 |
| 491 | 20250422 | 105500 | 870508815 | 5160 | 5160 | 5160 | 5160 | 997 |
| 492 | 20250422 | 105400 | 865364295 | 5160 | 5150 | 5160 | 5150 | 511 |
| 493 | 20250422 | 105300 | 862732465 | 5160 | 5160 | 5160 | 5160 | 607 |
| 494 | 20250422 | 105200 | 859600345 | 5170 | 5170 | 5170 | 5170 | 203 |
| 495 | 20250422 | 105100 | 858550835 | 5160 | 5160 | 5160 | 5160 | 893 |
| 496 | 20250422 | 105000 | 853942955 | 5160 | 5160 | 5160 | 5160 | 156 |
| 497 | 20250422 | 104900 | 853137995 | 5150 | 5160 | 5160 | 5150 | 1068 |
| 498 | 20250422 | 104800 | 847636795 | 5160 | 5160 | 5160 | 5150 | 368 |
| 499 | 20250422 | 104700 | 845739915 | 5160 | 5160 | 5160 | 5160 | 300 |
| 500 | 20250422 | 104600 | 844191915 | 5160 | 5160 | 5160 | 5160 | 0 |
| 501 | 20250422 | 104500 | 844191915 | 5160 | 5150 | 5160 | 5150 | 111 |
| 502 | 20250422 | 104400 | 843620155 | 5150 | 5150 | 5160 | 5150 | 163 |
| 503 | 20250422 | 104300 | 842780555 | 5150 | 5150 | 5150 | 5150 | 1160 |
| 504 | 20250422 | 104200 | 836806555 | 5150 | 5150 | 5150 | 5150 | 0 |
| 505 | 20250422 | 104100 | 836806555 | 5150 | 5150 | 5150 | 5150 | 38 |
| 506 | 20250422 | 104000 | 836610855 | 5150 | 5160 | 5160 | 5150 | 11 |
| 507 | 20250422 | 103900 | 836554195 | 5160 | 5160 | 5160 | 5160 | 10 |
| 508 | 20250422 | 103800 | 836502595 | 5150 | 5160 | 5160 | 5150 | 146 |
| 509 | 20250422 | 103700 | 835749795 | 5160 | 5170 | 5170 | 5160 | 1631 |
| 510 | 20250422 | 103600 | 827332365 | 5170 | 5180 | 5180 | 5170 | 3154 |
| 511 | 20250422 | 103500 | 811004645 | 5180 | 5170 | 5180 | 5170 | 2524 |
| 512 | 20250422 | 103400 | 797954565 | 5170 | 5170 | 5170 | 5170 | 404 |
| 513 | 20250422 | 103300 | 795865885 | 5170 | 5170 | 5170 | 5160 | 483 |
| 514 | 20250422 | 103200 | 793373495 | 5160 | 5170 | 5170 | 5160 | 5030 |
| 515 | 20250422 | 103100 | 767416975 | 5170 | 5170 | 5170 | 5170 | 789 |
| 516 | 20250422 | 103000 | 763337845 | 5180 | 5170 | 5180 | 5170 | 2126 |
| 517 | 20250422 | 102900 | 752344725 | 5180 | 5180 | 5180 | 5170 | 1563 |
| 518 | 20250422 | 102800 | 744263805 | 5180 | 5170 | 5180 | 5170 | 4853 |
| 519 | 20250422 | 102700 | 719173675 | 5160 | 5170 | 5170 | 5160 | 247 |
| 520 | 20250422 | 102600 | 717897155 | 5160 | 5160 | 5160 | 5160 | 1066 |
| 521 | 20250422 | 102500 | 712396595 | 5160 | 5160 | 5170 | 5160 | 276 |
| 522 | 20250422 | 102400 | 710972395 | 5160 | 5160 | 5160 | 5160 | 1435 |
| 523 | 20250422 | 102300 | 703567795 | 5160 | 5160 | 5160 | 5160 | 269 |
| 524 | 20250422 | 102200 | 702179755 | 5160 | 5170 | 5170 | 5160 | 502 |
| 525 | 20250422 | 102100 | 699587375 | 5170 | 5170 | 5180 | 5170 | 1287 |
| 526 | 20250422 | 102000 | 692932005 | 5150 | 5160 | 5160 | 5150 | 731 |
| 527 | 20250422 | 101900 | 689160145 | 5150 | 5150 | 5150 | 5150 | 542 |
| 528 | 20250422 | 101800 | 686368845 | 5150 | 5150 | 5150 | 5150 | 567 |
| 529 | 20250422 | 101700 | 683448795 | 5160 | 5150 | 5160 | 5150 | 2128 |
| 530 | 20250422 | 101600 | 672468455 | 5140 | 5140 | 5140 | 5140 | 0 |
| 531 | 20250422 | 101500 | 672468455 | 5140 | 5150 | 5150 | 5140 | 1366 |
| 532 | 20250422 | 101400 | 665433615 | 5150 | 5150 | 5150 | 5150 | 28 |
| 533 | 20250422 | 101300 | 665289415 | 5140 | 5140 | 5140 | 5140 | 238 |
| 534 | 20250422 | 101200 | 664066095 | 5140 | 5130 | 5150 | 5120 | 5789 |
| 535 | 20250422 | 101100 | 634422135 | 5150 | 5150 | 5150 | 5150 | 54 |
| 536 | 20250422 | 101000 | 634144035 | 5130 | 5160 | 5160 | 5130 | 153 |
| 537 | 20250422 | 100900 | 633359115 | 5130 | 5140 | 5140 | 5130 | 1605 |
| 538 | 20250422 | 100800 | 625123255 | 5150 | 5150 | 5160 | 5150 | 902 |
| 539 | 20250422 | 100700 | 620477935 | 5110 | 5140 | 5140 | 5110 | 2009 |
| 540 | 20250422 | 100600 | 610173005 | 5150 | 5140 | 5150 | 5140 | 562 |
| 541 | 20250422 | 100500 | 607284145 | 5140 | 5130 | 5140 | 5110 | 1573 |
| 542 | 20250422 | 100400 | 599237465 | 5130 | 5120 | 5130 | 5110 | 236 |
| 543 | 20250422 | 100300 | 598030155 | 5130 | 5120 | 5130 | 5120 | 898 |
| 544 | 20250422 | 100200 | 593428205 | 5130 | 5125 | 5130 | 5120 | 681 |
| 545 | 20250422 | 100100 | 589935325 | 5125 | 5120 | 5125 | 5110 | 478 |
| 546 | 20250422 | 100000 | 587488345 | 5120 | 5120 | 5120 | 5120 | 134 |
| 547 | 20250422 | 095900 | 586802265 | 5120 | 5120 | 5120 | 5120 | 1080 |
| 548 | 20250422 | 095800 | 581272665 | 5120 | 5130 | 5130 | 5110 | 2032 |
| 549 | 20250422 | 095700 | 570879585 | 5130 | 5130 | 5130 | 5130 | 269 |
| 550 | 20250422 | 095600 | 569499615 | 5130 | 5135 | 5135 | 5130 | 1500 |
| 551 | 20250422 | 095500 | 561804610 | 5140 | 5135 | 5140 | 5135 | 142 |
| 552 | 20250422 | 095400 | 561074740 | 5130 | 5130 | 5130 | 5130 | 400 |
| 553 | 20250422 | 095300 | 559022740 | 5140 | 5130 | 5140 | 5130 | 19 |
| 554 | 20250422 | 095200 | 558925220 | 5140 | 5140 | 5140 | 5130 | 448 |
| 555 | 20250422 | 095100 | 556626520 | 5150 | 5150 | 5150 | 5140 | 743 |
| 556 | 20250422 | 095000 | 552807370 | 5150 | 5150 | 5150 | 5140 | 63 |
| 557 | 20250422 | 094900 | 552483120 | 5150 | 5140 | 5150 | 5140 | 48 |
| 558 | 20250422 | 094800 | 552236200 | 5140 | 5140 | 5140 | 5140 | 270 |
| 559 | 20250422 | 094700 | 550848400 | 5140 | 5130 | 5140 | 5130 | 124 |
| 560 | 20250422 | 094600 | 550211760 | 5140 | 5150 | 5150 | 5140 | 4387 |
| 561 | 20250422 | 094500 | 527621030 | 5150 | 5140 | 5150 | 5130 | 2457 |
| 562 | 20250422 | 094400 | 514995400 | 5140 | 5140 | 5140 | 5140 | 55 |
| 563 | 20250422 | 094300 | 514712700 | 5130 | 5140 | 5140 | 5130 | 403 |
| 564 | 20250422 | 094200 | 512645260 | 5140 | 5120 | 5140 | 5110 | 1545 |
| 565 | 20250422 | 094100 | 504738460 | 5130 | 5120 | 5140 | 5120 | 2064 |
| 566 | 20250422 | 094000 | 494150680 | 5130 | 5130 | 5130 | 5120 | 1272 |
| 567 | 20250422 | 093900 | 487625860 | 5130 | 5130 | 5130 | 5130 | 1413 |
| 568 | 20250422 | 093800 | 480377170 | 5130 | 5140 | 5140 | 5130 | 328 |
| 569 | 20250422 | 093700 | 478694430 | 5140 | 5140 | 5150 | 5130 | 1476 |
| 570 | 20250422 | 093600 | 471114405 | 5140 | 5140 | 5140 | 5130 | 1653 |
| 571 | 20250422 | 093500 | 462620920 | 5130 | 5140 | 5140 | 5130 | 175 |
| 572 | 20250422 | 093400 | 461721430 | 5140 | 5140 | 5140 | 5130 | 1339 |
| 573 | 20250422 | 093300 | 454839360 | 5140 | 5130 | 5140 | 5130 | 498 |
| 574 | 20250422 | 093200 | 452281140 | 5130 | 5140 | 5140 | 5130 | 478 |
| 575 | 20250422 | 093100 | 449828950 | 5140 | 5140 | 5150 | 5130 | 186 |
| 576 | 20250422 | 093000 | 448873100 | 5140 | 5150 | 5150 | 5140 | 805 |
| 577 | 20250422 | 092900 | 444735290 | 5150 | 5150 | 5160 | 5150 | 508 |
| 578 | 20250422 | 092800 | 442119080 | 5140 | 5140 | 5140 | 5140 | 220 |
| 579 | 20250422 | 092700 | 440988280 | 5150 | 5120 | 5150 | 5110 | 3045 |
| 580 | 20250422 | 092600 | 425365400 | 5120 | 5130 | 5130 | 5110 | 2579 |
| 581 | 20250422 | 092500 | 412172180 | 5120 | 5120 | 5120 | 5120 | 45 |
| 582 | 20250422 | 092400 | 411941780 | 5130 | 5120 | 5130 | 5120 | 1324 |
| 583 | 20250422 | 092300 | 405162890 | 5120 | 5130 | 5130 | 5120 | 323 |
| 584 | 20250422 | 092200 | 403506900 | 5130 | 5140 | 5140 | 5130 | 912 |
| 585 | 20250422 | 092100 | 398827740 | 5130 | 5130 | 5140 | 5130 | 246 |
| 586 | 20250422 | 092000 | 397565250 | 5130 | 5140 | 5140 | 5130 | 1045 |
| 587 | 20250422 | 091900 | 392203390 | 5140 | 5130 | 5140 | 5130 | 2001 |
| 588 | 20250422 | 091800 | 381938250 | 5130 | 5130 | 5130 | 5130 | 1200 |
| 589 | 20250422 | 091700 | 375782250 | 5130 | 5130 | 5130 | 5130 | 2775 |
| 590 | 20250422 | 091600 | 361546500 | 5130 | 5130 | 5140 | 5130 | 1648 |
| 591 | 20250422 | 091500 | 353090240 | 5130 | 5160 | 5160 | 5130 | 3257 |
| 592 | 20250422 | 091400 | 336349440 | 5160 | 5160 | 5160 | 5150 | 356 |
| 593 | 20250422 | 091300 | 334514900 | 5160 | 5170 | 5170 | 5150 | 1421 |
| 594 | 20250422 | 091200 | 327184390 | 5170 | 5175 | 5180 | 5160 | 5101 |
| 595 | 20250422 | 091100 | 300782040 | 5160 | 5140 | 5170 | 5140 | 1127 |
| 596 | 20250422 | 091000 | 294967790 | 5150 | 5150 | 5160 | 5150 | 3121 |
| 597 | 20250422 | 090900 | 278894620 | 5160 | 5150 | 5160 | 5150 | 1492 |
| 598 | 20250422 | 090800 | 271208210 | 5130 | 5140 | 5160 | 5130 | 5145 |
| 599 | 20250422 | 090700 | 244716340 | 5130 | 5130 | 5140 | 5120 | 1561 |
| 600 | 20250422 | 090600 | 236711230 | 5120 | 5130 | 5140 | 5120 | 5139 |
| 601 | 20250422 | 090500 | 210339760 | 5130 | 5140 | 5140 | 5130 | 1038 |
| 602 | 20250422 | 090400 | 205008980 | 5150 | 5150 | 5150 | 5140 | 1882 |
| 603 | 20250422 | 090300 | 195323090 | 5150 | 5150 | 5170 | 5140 | 4063 |
| 604 | 20250422 | 090200 | 174377970 | 5160 | 5130 | 5160 | 5130 | 1527 |
| 605 | 20250422 | 090100 | 166521000 | 5150 | 5090 | 5150 | 5090 | 2878 |
| 606 | 20250422 | 090000 | 151781760 | 5090 | 5070 | 5170 | 5060 | 29919 |