31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 193700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 3 | 20240405 | 193600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20240405 | 193500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20240405 | 193400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20240405 | 193300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20240405 | 193200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20240405 | 193100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20240405 | 193000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20240405 | 192900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20240405 | 192800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20240405 | 192700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20240405 | 192600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20240405 | 192500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20240405 | 192400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20240405 | 192300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20240405 | 192200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20240405 | 192100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20240405 | 192000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20240405 | 191900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20240405 | 191800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20240405 | 191700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20240405 | 191600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20240405 | 191500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20240405 | 191400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20240405 | 191300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20240405 | 191200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20240405 | 191100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20240405 | 191000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20240405 | 190900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20240405 | 190800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20240405 | 190700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 33 | 20240405 | 190600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20240405 | 190500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20240405 | 190400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20240405 | 190300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20240405 | 190200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20240405 | 190100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20240405 | 190000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20240405 | 185900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20240405 | 185800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20240405 | 185700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20240405 | 185600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20240405 | 185500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20240405 | 185400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20240405 | 185300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20240405 | 185200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20240405 | 185100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20240405 | 185000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20240405 | 184900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20240405 | 184800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20240405 | 184700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20240405 | 184600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20240405 | 184500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20240405 | 184400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20240405 | 184300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20240405 | 184200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20240405 | 184100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20240405 | 184000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20240405 | 183900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20240405 | 183800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20240405 | 183700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 63 | 20240405 | 183600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20240405 | 183500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20240405 | 183400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20240405 | 183300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20240405 | 183200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20240405 | 183100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20240405 | 183000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20240405 | 182900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20240405 | 182800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20240405 | 182700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20240405 | 182600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20240405 | 182500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20240405 | 182400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20240405 | 182300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20240405 | 182200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20240405 | 182100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20240405 | 182000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20240405 | 181900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20240405 | 181800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20240405 | 181700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20240405 | 181600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20240405 | 181500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20240405 | 181400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20240405 | 181300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20240405 | 181200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20240405 | 181100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20240405 | 181000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20240405 | 180900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20240405 | 180800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20240405 | 180700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 93 | 20240405 | 180600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20240405 | 180500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20240405 | 180400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20240405 | 180300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20240405 | 180200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20240405 | 180100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20240405 | 180000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20240405 | 175900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20240405 | 175800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20240405 | 175700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20240405 | 175600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20240405 | 175500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20240405 | 175400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20240405 | 175300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20240405 | 175200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20240405 | 175100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20240405 | 175000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20240405 | 174900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20240405 | 174800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20240405 | 174700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20240405 | 174600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20240405 | 174500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20240405 | 174400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20240405 | 174300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20240405 | 174200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20240405 | 174100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20240405 | 174000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20240405 | 173900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20240405 | 173800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20240405 | 173700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 123 | 20240405 | 173600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20240405 | 173500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20240405 | 173400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20240405 | 173300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20240405 | 173200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20240405 | 173100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20240405 | 173000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20240405 | 172900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20240405 | 172800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20240405 | 172700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20240405 | 172600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20240405 | 172500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20240405 | 172400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20240405 | 172300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20240405 | 172200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20240405 | 172100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20240405 | 172000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20240405 | 171900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20240405 | 171800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20240405 | 171700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20240405 | 171600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20240405 | 171500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20240405 | 171400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20240405 | 171300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20240405 | 171200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20240405 | 171100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20240405 | 171000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20240405 | 170900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20240405 | 170800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20240405 | 170700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 153 | 20240405 | 170600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20240405 | 170500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20240405 | 170400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20240405 | 170300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20240405 | 170200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20240405 | 170100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20240405 | 170000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20240405 | 165900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20240405 | 165800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20240405 | 165700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20240405 | 165600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20240405 | 165500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20240405 | 165400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20240405 | 165300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20240405 | 165200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20240405 | 165100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20240405 | 165000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20240405 | 164900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20240405 | 164800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20240405 | 164700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20240405 | 164600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20240405 | 164500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20240405 | 164400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20240405 | 164300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20240405 | 164200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20240405 | 164100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20240405 | 164000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20240405 | 163900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20240405 | 163800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20240405 | 163700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 183 | 20240405 | 163600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20240405 | 163500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20240405 | 163400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20240405 | 163300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20240405 | 163200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20240405 | 163100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20240405 | 163000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20240405 | 162900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20240405 | 162800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20240405 | 162700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20240405 | 162600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20240405 | 162500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20240405 | 162400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20240405 | 162300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20240405 | 162200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20240405 | 162100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20240405 | 162000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20240405 | 161900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20240405 | 161800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20240405 | 161700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20240405 | 161600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20240405 | 161500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20240405 | 161400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20240405 | 161300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20240405 | 161200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20240405 | 161100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20240405 | 161000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20240405 | 160900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20240405 | 160800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20240405 | 160700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 213 | 20240405 | 160600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20240405 | 160500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20240405 | 160400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20240405 | 160300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20240405 | 160200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20240405 | 160100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20240405 | 160000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20240405 | 155900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20240405 | 155800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20240405 | 155700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20240405 | 155600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20240405 | 155500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20240405 | 155400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20240405 | 155300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20240405 | 155200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20240405 | 155100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20240405 | 155000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20240405 | 154900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20240405 | 154800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20240405 | 154700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20240405 | 154600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20240405 | 154500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20240405 | 154400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20240405 | 154300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20240405 | 154200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 238 | 20240405 | 154100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20240405 | 154000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20240405 | 153900 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20240405 | 153800 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 242 | 20240405 | 153700 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 243 | 20240405 | 153600 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 244 | 20240405 | 153500 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 245 | 20240405 | 153400 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 246 | 20240405 | 153300 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 247 | 20240405 | 153200 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 248 | 20240405 | 153100 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 249 | 20240405 | 153000 | 2052421570 | 5640 | 5640 | 5640 | 5640 | 9532 |
| 250 | 20240405 | 152900 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 251 | 20240405 | 152800 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 252 | 20240405 | 152700 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 253 | 20240405 | 152600 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 254 | 20240405 | 152500 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 255 | 20240405 | 152400 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 256 | 20240405 | 152300 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 257 | 20240405 | 152200 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 258 | 20240405 | 152100 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 259 | 20240405 | 152000 | 1998661090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 260 | 20240405 | 151900 | 1998661090 | 5640 | 5640 | 5670 | 5640 | 212 |
| 261 | 20240405 | 151800 | 1997463480 | 5650 | 5660 | 5670 | 5640 | 3324 |
| 262 | 20240405 | 151700 | 1978681090 | 5650 | 5650 | 5660 | 5640 | 5125 |
| 263 | 20240405 | 151600 | 1949725790 | 5660 | 5660 | 5660 | 5650 | 406 |
| 264 | 20240405 | 151500 | 1947428120 | 5660 | 5650 | 5660 | 5650 | 541 |
| 265 | 20240405 | 151400 | 1944366470 | 5650 | 5660 | 5660 | 5650 | 255 |
| 266 | 20240405 | 151300 | 1942925470 | 5660 | 5650 | 5660 | 5650 | 3540 |
| 267 | 20240405 | 151200 | 1922922910 | 5650 | 5660 | 5660 | 5650 | 3021 |
| 268 | 20240405 | 151100 | 1905854050 | 5660 | 5660 | 5660 | 5650 | 241 |
| 269 | 20240405 | 151000 | 1904490990 | 5660 | 5650 | 5660 | 5650 | 1008 |
| 270 | 20240405 | 150900 | 1898793580 | 5660 | 5660 | 5670 | 5660 | 251 |
| 271 | 20240405 | 150800 | 1897372000 | 5660 | 5660 | 5660 | 5650 | 1007 |
| 272 | 20240405 | 150700 | 1891672880 | 5660 | 5650 | 5660 | 5650 | 513 |
| 273 | 20240405 | 150600 | 1888769320 | 5660 | 5660 | 5660 | 5660 | 53 |
| 274 | 20240405 | 150500 | 1888469340 | 5650 | 5660 | 5660 | 5650 | 1050 |
| 275 | 20240405 | 150400 | 1882526350 | 5660 | 5660 | 5660 | 5660 | 5 |
| 276 | 20240405 | 150300 | 1882498050 | 5650 | 5650 | 5650 | 5650 | 1522 |
| 277 | 20240405 | 150200 | 1873898750 | 5650 | 5650 | 5650 | 5650 | 2137 |
| 278 | 20240405 | 150100 | 1861824700 | 5660 | 5660 | 5660 | 5660 | 100 |
| 279 | 20240405 | 150000 | 1861258700 | 5660 | 5660 | 5660 | 5660 | 156 |
| 280 | 20240405 | 145900 | 1860375740 | 5660 | 5650 | 5660 | 5650 | 218 |
| 281 | 20240405 | 145800 | 1859141890 | 5650 | 5650 | 5650 | 5650 | 89 |
| 282 | 20240405 | 145700 | 1858639040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 283 | 20240405 | 145600 | 1858633390 | 5660 | 5660 | 5660 | 5650 | 1123 |
| 284 | 20240405 | 145500 | 1852288300 | 5650 | 5650 | 5650 | 5650 | 40 |
| 285 | 20240405 | 145400 | 1852062300 | 5640 | 5640 | 5650 | 5640 | 3159 |
| 286 | 20240405 | 145300 | 1834244910 | 5650 | 5660 | 5660 | 5650 | 2757 |
| 287 | 20240405 | 145200 | 1818667820 | 5650 | 5650 | 5650 | 5650 | 936 |
| 288 | 20240405 | 145100 | 1813379420 | 5650 | 5660 | 5660 | 5650 | 60 |
| 289 | 20240405 | 145000 | 1813040130 | 5660 | 5660 | 5660 | 5660 | 69 |
| 290 | 20240405 | 144900 | 1812649590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 291 | 20240405 | 144800 | 1812649590 | 5660 | 5660 | 5660 | 5660 | 10 |
| 292 | 20240405 | 144700 | 1812592990 | 5660 | 5660 | 5660 | 5660 | 2 |
| 293 | 20240405 | 144600 | 1812581670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 294 | 20240405 | 144500 | 1812581670 | 5650 | 5650 | 5660 | 5650 | 2394 |
| 295 | 20240405 | 144400 | 1799055230 | 5660 | 5650 | 5660 | 5650 | 1368 |
| 296 | 20240405 | 144300 | 1791326000 | 5660 | 5660 | 5660 | 5650 | 1006 |
| 297 | 20240405 | 144200 | 1785642040 | 5660 | 5660 | 5660 | 5660 | 103 |
| 298 | 20240405 | 144100 | 1785059060 | 5650 | 5650 | 5650 | 5650 | 632 |
| 299 | 20240405 | 144000 | 1781488260 | 5650 | 5660 | 5660 | 5650 | 2075 |
| 300 | 20240405 | 143900 | 1769764490 | 5650 | 5650 | 5650 | 5650 | 3356 |
| 301 | 20240405 | 143800 | 1750803090 | 5660 | 5660 | 5670 | 5660 | 462 |
| 302 | 20240405 | 143700 | 1748187970 | 5670 | 5670 | 5670 | 5670 | 64 |
| 303 | 20240405 | 143600 | 1747825090 | 5660 | 5660 | 5660 | 5660 | 734 |
| 304 | 20240405 | 143500 | 1743670650 | 5660 | 5660 | 5670 | 5660 | 1923 |
| 305 | 20240405 | 143400 | 1732786260 | 5670 | 5670 | 5670 | 5670 | 100 |
| 306 | 20240405 | 143300 | 1732219260 | 5670 | 5670 | 5670 | 5670 | 71 |
| 307 | 20240405 | 143200 | 1731816690 | 5670 | 5670 | 5670 | 5660 | 587 |
| 308 | 20240405 | 143100 | 1728493690 | 5670 | 5660 | 5670 | 5660 | 62 |
| 309 | 20240405 | 143000 | 1728142720 | 5660 | 5670 | 5670 | 5660 | 225 |
| 310 | 20240405 | 142900 | 1726869210 | 5680 | 5680 | 5680 | 5680 | 5 |
| 311 | 20240405 | 142800 | 1726840810 | 5670 | 5670 | 5670 | 5670 | 539 |
| 312 | 20240405 | 142700 | 1723784680 | 5670 | 5670 | 5670 | 5670 | 619 |
| 313 | 20240405 | 142600 | 1720274950 | 5670 | 5670 | 5670 | 5670 | 10 |
| 314 | 20240405 | 142500 | 1720218250 | 5670 | 5670 | 5670 | 5670 | 896 |
| 315 | 20240405 | 142400 | 1715137930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 316 | 20240405 | 142300 | 1715137930 | 5670 | 5680 | 5680 | 5670 | 1113 |
| 317 | 20240405 | 142200 | 1708827190 | 5680 | 5680 | 5680 | 5670 | 314 |
| 318 | 20240405 | 142100 | 1707046780 | 5690 | 5670 | 5690 | 5670 | 1191 |
| 319 | 20240405 | 142000 | 1700293790 | 5690 | 5690 | 5690 | 5690 | 1 |
| 320 | 20240405 | 141900 | 1700288100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 321 | 20240405 | 141800 | 1700288100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20240405 | 141700 | 1700288100 | 5690 | 5690 | 5690 | 5670 | 23 |
| 323 | 20240405 | 141600 | 1700157630 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20240405 | 141500 | 1700157630 | 5690 | 5690 | 5690 | 5690 | 14 |
| 325 | 20240405 | 141400 | 1700077970 | 5690 | 5690 | 5690 | 5690 | 267 |
| 326 | 20240405 | 141300 | 1698558740 | 5680 | 5690 | 5700 | 5680 | 223 |
| 327 | 20240405 | 141200 | 1697288050 | 5700 | 5700 | 5700 | 5670 | 88 |
| 328 | 20240405 | 141100 | 1696786720 | 5700 | 5700 | 5700 | 5700 | 16 |
| 329 | 20240405 | 141000 | 1696695520 | 5700 | 5700 | 5700 | 5700 | 58 |
| 330 | 20240405 | 140900 | 1696364920 | 5700 | 5700 | 5700 | 5700 | 93 |
| 331 | 20240405 | 140800 | 1695834820 | 5700 | 5690 | 5700 | 5690 | 5769 |
| 332 | 20240405 | 140700 | 1663009030 | 5690 | 5680 | 5690 | 5680 | 2667 |
| 333 | 20240405 | 140600 | 1647839460 | 5680 | 5670 | 5680 | 5670 | 42 |
| 334 | 20240405 | 140500 | 1647601110 | 5670 | 5670 | 5670 | 5660 | 240 |
| 335 | 20240405 | 140400 | 1646242680 | 5670 | 5670 | 5670 | 5670 | 0 |
| 336 | 20240405 | 140300 | 1646242680 | 5670 | 5670 | 5670 | 5670 | 35 |
| 337 | 20240405 | 140200 | 1646044230 | 5670 | 5670 | 5670 | 5670 | 41 |
| 338 | 20240405 | 140100 | 1645811760 | 5670 | 5670 | 5670 | 5670 | 15 |
| 339 | 20240405 | 140000 | 1645726710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 340 | 20240405 | 135900 | 1645726710 | 5670 | 5670 | 5670 | 5670 | 2 |
| 341 | 20240405 | 135800 | 1645715370 | 5660 | 5670 | 5670 | 5660 | 510 |
| 342 | 20240405 | 135700 | 1642828670 | 5670 | 5670 | 5670 | 5660 | 2377 |
| 343 | 20240405 | 135600 | 1629373080 | 5670 | 5670 | 5670 | 5670 | 57 |
| 344 | 20240405 | 135500 | 1629049890 | 5670 | 5670 | 5670 | 5670 | 162 |
| 345 | 20240405 | 135400 | 1628131350 | 5670 | 5670 | 5670 | 5670 | 138 |
| 346 | 20240405 | 135300 | 1627348890 | 5670 | 5670 | 5670 | 5670 | 23 |
| 347 | 20240405 | 135200 | 1627218480 | 5670 | 5670 | 5670 | 5670 | 600 |
| 348 | 20240405 | 135100 | 1623816480 | 5680 | 5680 | 5680 | 5680 | 2091 |
| 349 | 20240405 | 135000 | 1611939600 | 5670 | 5670 | 5670 | 5670 | 13 |
| 350 | 20240405 | 134900 | 1611865890 | 5680 | 5680 | 5680 | 5680 | 20 |
| 351 | 20240405 | 134800 | 1611752290 | 5680 | 5670 | 5680 | 5670 | 19 |
| 352 | 20240405 | 134700 | 1611644380 | 5680 | 5680 | 5680 | 5680 | 108 |
| 353 | 20240405 | 134600 | 1611030940 | 5670 | 5670 | 5670 | 5670 | 5 |
| 354 | 20240405 | 134500 | 1611002590 | 5670 | 5670 | 5670 | 5660 | 1038 |
| 355 | 20240405 | 134400 | 1605121130 | 5670 | 5670 | 5670 | 5670 | 1370 |
| 356 | 20240405 | 134300 | 1597353230 | 5670 | 5670 | 5670 | 5670 | 208 |
| 357 | 20240405 | 134200 | 1596173870 | 5670 | 5680 | 5680 | 5670 | 263 |
| 358 | 20240405 | 134100 | 1594682620 | 5670 | 5670 | 5670 | 5670 | 8 |
| 359 | 20240405 | 134000 | 1594637260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 360 | 20240405 | 133900 | 1594637260 | 5670 | 5670 | 5670 | 5670 | 1400 |
| 361 | 20240405 | 133800 | 1586699260 | 5680 | 5670 | 5680 | 5670 | 792 |
| 362 | 20240405 | 133700 | 1582208560 | 5680 | 5680 | 5680 | 5680 | 5 |
| 363 | 20240405 | 133600 | 1582180160 | 5670 | 5670 | 5670 | 5670 | 1530 |
| 364 | 20240405 | 133500 | 1573505060 | 5670 | 5670 | 5670 | 5670 | 300 |
| 365 | 20240405 | 133400 | 1571804060 | 5670 | 5670 | 5670 | 5670 | 4 |
| 366 | 20240405 | 133300 | 1571781380 | 5670 | 5670 | 5670 | 5670 | 232 |
| 367 | 20240405 | 133200 | 1570465940 | 5680 | 5680 | 5680 | 5680 | 102 |
| 368 | 20240405 | 133100 | 1569886580 | 5680 | 5670 | 5680 | 5670 | 17 |
| 369 | 20240405 | 133000 | 1569790160 | 5680 | 5670 | 5680 | 5670 | 234 |
| 370 | 20240405 | 132900 | 1568463040 | 5670 | 5670 | 5670 | 5670 | 785 |
| 371 | 20240405 | 132800 | 1564012090 | 5670 | 5680 | 5680 | 5670 | 1174 |
| 372 | 20240405 | 132700 | 1557355010 | 5670 | 5670 | 5670 | 5670 | 1946 |
| 373 | 20240405 | 132600 | 1546321190 | 5680 | 5680 | 5680 | 5680 | 267 |
| 374 | 20240405 | 132500 | 1544804630 | 5680 | 5690 | 5690 | 5680 | 2887 |
| 375 | 20240405 | 132400 | 1528406450 | 5690 | 5690 | 5690 | 5690 | 1 |
| 376 | 20240405 | 132300 | 1528400760 | 5690 | 5690 | 5690 | 5690 | 1 |
| 377 | 20240405 | 132200 | 1528395070 | 5680 | 5690 | 5690 | 5680 | 61 |
| 378 | 20240405 | 132100 | 1528048360 | 5680 | 5690 | 5690 | 5680 | 110 |
| 379 | 20240405 | 132000 | 1527423460 | 5690 | 5680 | 5690 | 5680 | 62 |
| 380 | 20240405 | 131900 | 1527071280 | 5690 | 5680 | 5690 | 5680 | 233 |
| 381 | 20240405 | 131800 | 1525746410 | 5670 | 5680 | 5680 | 5670 | 248 |
| 382 | 20240405 | 131700 | 1524337840 | 5670 | 5670 | 5670 | 5670 | 100 |
| 383 | 20240405 | 131600 | 1523770840 | 5680 | 5680 | 5680 | 5680 | 50 |
| 384 | 20240405 | 131500 | 1523486840 | 5680 | 5680 | 5680 | 5680 | 674 |
| 385 | 20240405 | 131400 | 1519658520 | 5690 | 5690 | 5690 | 5690 | 15 |
| 386 | 20240405 | 131300 | 1519573170 | 5690 | 5680 | 5690 | 5680 | 203 |
| 387 | 20240405 | 131200 | 1518418120 | 5680 | 5680 | 5680 | 5680 | 60 |
| 388 | 20240405 | 131100 | 1518077320 | 5680 | 5680 | 5680 | 5680 | 301 |
| 389 | 20240405 | 131000 | 1516367640 | 5690 | 5690 | 5690 | 5690 | 3200 |
| 390 | 20240405 | 130900 | 1498159640 | 5700 | 5690 | 5700 | 5690 | 3189 |
| 391 | 20240405 | 130800 | 1480014150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 392 | 20240405 | 130700 | 1480014150 | 5690 | 5680 | 5690 | 5680 | 16 |
| 393 | 20240405 | 130600 | 1479923250 | 5700 | 5690 | 5700 | 5690 | 169 |
| 394 | 20240405 | 130500 | 1478959980 | 5700 | 5690 | 5700 | 5690 | 773 |
| 395 | 20240405 | 130400 | 1474561100 | 5690 | 5690 | 5690 | 5690 | 312 |
| 396 | 20240405 | 130300 | 1472785820 | 5690 | 5690 | 5690 | 5690 | 200 |
| 397 | 20240405 | 130200 | 1471647820 | 5690 | 5690 | 5690 | 5680 | 67 |
| 398 | 20240405 | 130100 | 1471267190 | 5680 | 5680 | 5680 | 5680 | 616 |
| 399 | 20240405 | 130000 | 1467768310 | 5680 | 5660 | 5680 | 5660 | 2612 |
| 400 | 20240405 | 125900 | 1452958920 | 5670 | 5670 | 5670 | 5670 | 17 |
| 401 | 20240405 | 125800 | 1452862530 | 5670 | 5670 | 5670 | 5670 | 105 |
| 402 | 20240405 | 125700 | 1452267180 | 5660 | 5670 | 5670 | 5660 | 21 |
| 403 | 20240405 | 125600 | 1452148310 | 5660 | 5660 | 5660 | 5660 | 1383 |
| 404 | 20240405 | 125500 | 1444320530 | 5660 | 5660 | 5660 | 5660 | 50 |
| 405 | 20240405 | 125400 | 1444037530 | 5660 | 5660 | 5660 | 5660 | 313 |
| 406 | 20240405 | 125300 | 1442265950 | 5660 | 5660 | 5670 | 5650 | 1141 |
| 407 | 20240405 | 125200 | 1435811390 | 5670 | 5670 | 5670 | 5670 | 493 |
| 408 | 20240405 | 125100 | 1433016080 | 5670 | 5670 | 5670 | 5660 | 411 |
| 409 | 20240405 | 125000 | 1430689750 | 5670 | 5670 | 5670 | 5670 | 15 |
| 410 | 20240405 | 124900 | 1430604700 | 5670 | 5670 | 5670 | 5670 | 355 |
| 411 | 20240405 | 124800 | 1428591850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 412 | 20240405 | 124700 | 1428591850 | 5670 | 5660 | 5670 | 5660 | 83 |
| 413 | 20240405 | 124600 | 1428121390 | 5660 | 5660 | 5660 | 5660 | 23 |
| 414 | 20240405 | 124500 | 1427991210 | 5660 | 5660 | 5660 | 5660 | 1020 |
| 415 | 20240405 | 124400 | 1422218010 | 5660 | 5660 | 5660 | 5660 | 300 |
| 416 | 20240405 | 124300 | 1420520010 | 5660 | 5660 | 5660 | 5660 | 6 |
| 417 | 20240405 | 124200 | 1420486050 | 5660 | 5660 | 5660 | 5650 | 272 |
| 418 | 20240405 | 124100 | 1418948530 | 5660 | 5660 | 5660 | 5660 | 1 |
| 419 | 20240405 | 124000 | 1418942870 | 5660 | 5660 | 5660 | 5660 | 153 |
| 420 | 20240405 | 123900 | 1418076890 | 5660 | 5660 | 5660 | 5660 | 40 |
| 421 | 20240405 | 123800 | 1417850490 | 5660 | 5660 | 5660 | 5660 | 402 |
| 422 | 20240405 | 123700 | 1415575170 | 5660 | 5660 | 5660 | 5660 | 1059 |
| 423 | 20240405 | 123600 | 1409581230 | 5660 | 5660 | 5660 | 5660 | 100 |
| 424 | 20240405 | 123500 | 1409015230 | 5660 | 5660 | 5660 | 5660 | 329 |
| 425 | 20240405 | 123400 | 1407153090 | 5660 | 5650 | 5660 | 5650 | 89 |
| 426 | 20240405 | 123300 | 1406650230 | 5660 | 5660 | 5660 | 5660 | 69 |
| 427 | 20240405 | 123200 | 1406259690 | 5660 | 5660 | 5660 | 5660 | 4 |
| 428 | 20240405 | 123100 | 1406237050 | 5660 | 5660 | 5660 | 5660 | 531 |
| 429 | 20240405 | 123000 | 1403231590 | 5660 | 5660 | 5660 | 5660 | 12 |
| 430 | 20240405 | 122900 | 1403163670 | 5660 | 5660 | 5660 | 5660 | 226 |
| 431 | 20240405 | 122800 | 1401884510 | 5660 | 5660 | 5660 | 5660 | 65 |
| 432 | 20240405 | 122700 | 1401516610 | 5660 | 5660 | 5660 | 5660 | 0 |
| 433 | 20240405 | 122600 | 1401516610 | 5660 | 5660 | 5660 | 5660 | 5 |
| 434 | 20240405 | 122500 | 1401488310 | 5660 | 5660 | 5660 | 5660 | 18 |
| 435 | 20240405 | 122400 | 1401386430 | 5650 | 5660 | 5660 | 5650 | 2972 |
| 436 | 20240405 | 122300 | 1384584600 | 5660 | 5660 | 5660 | 5660 | 49 |
| 437 | 20240405 | 122200 | 1384307260 | 5660 | 5660 | 5660 | 5660 | 1103 |
| 438 | 20240405 | 122100 | 1378064280 | 5650 | 5650 | 5650 | 5650 | 277 |
| 439 | 20240405 | 122000 | 1376499230 | 5650 | 5650 | 5650 | 5650 | 5 |
| 440 | 20240405 | 121900 | 1376470980 | 5650 | 5650 | 5650 | 5650 | 53 |
| 441 | 20240405 | 121800 | 1376171530 | 5650 | 5660 | 5660 | 5650 | 263 |
| 442 | 20240405 | 121700 | 1374683080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 443 | 20240405 | 121600 | 1374683080 | 5660 | 5660 | 5660 | 5660 | 111 |
| 444 | 20240405 | 121500 | 1374054820 | 5660 | 5660 | 5660 | 5660 | 5 |
| 445 | 20240405 | 121400 | 1374026520 | 5660 | 5660 | 5660 | 5650 | 191 |
| 446 | 20240405 | 121300 | 1372947340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 447 | 20240405 | 121200 | 1372947340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 448 | 20240405 | 121100 | 1372947340 | 5660 | 5660 | 5660 | 5650 | 1992 |
| 449 | 20240405 | 121000 | 1361681540 | 5660 | 5650 | 5660 | 5650 | 78 |
| 450 | 20240405 | 120900 | 1361240820 | 5650 | 5650 | 5650 | 5650 | 533 |
| 451 | 20240405 | 120800 | 1358229370 | 5650 | 5650 | 5650 | 5650 | 332 |
| 452 | 20240405 | 120700 | 1356353570 | 5650 | 5650 | 5650 | 5640 | 500 |
| 453 | 20240405 | 120600 | 1353530570 | 5650 | 5650 | 5650 | 5640 | 520 |
| 454 | 20240405 | 120500 | 1350592660 | 5650 | 5650 | 5650 | 5650 | 7 |
| 455 | 20240405 | 120400 | 1350553110 | 5650 | 5650 | 5650 | 5650 | 1070 |
| 456 | 20240405 | 120300 | 1344507610 | 5650 | 5650 | 5650 | 5650 | 1 |
| 457 | 20240405 | 120200 | 1344501960 | 5650 | 5650 | 5650 | 5650 | 215 |
| 458 | 20240405 | 120100 | 1343287210 | 5650 | 5650 | 5650 | 5650 | 0 |
| 459 | 20240405 | 120000 | 1343287210 | 5650 | 5650 | 5650 | 5650 | 100 |
| 460 | 20240405 | 115900 | 1342722210 | 5650 | 5650 | 5650 | 5650 | 46 |
| 461 | 20240405 | 115800 | 1342462310 | 5650 | 5650 | 5650 | 5650 | 970 |
| 462 | 20240405 | 115700 | 1336981810 | 5650 | 5650 | 5660 | 5650 | 315 |
| 463 | 20240405 | 115600 | 1335202040 | 5660 | 5650 | 5660 | 5650 | 2515 |
| 464 | 20240405 | 115500 | 1320991790 | 5650 | 5650 | 5650 | 5650 | 937 |
| 465 | 20240405 | 115400 | 1315697740 | 5650 | 5650 | 5650 | 5640 | 101 |
| 466 | 20240405 | 115300 | 1315127100 | 5650 | 5660 | 5660 | 5650 | 1533 |
| 467 | 20240405 | 115200 | 1306465540 | 5660 | 5650 | 5660 | 5650 | 561 |
| 468 | 20240405 | 115100 | 1303295810 | 5660 | 5660 | 5660 | 5660 | 120 |
| 469 | 20240405 | 115000 | 1302616610 | 5660 | 5650 | 5660 | 5650 | 25 |
| 470 | 20240405 | 114900 | 1302475310 | 5650 | 5660 | 5660 | 5650 | 41 |
| 471 | 20240405 | 114800 | 1302243650 | 5650 | 5650 | 5650 | 5650 | 940 |
| 472 | 20240405 | 114700 | 1296932650 | 5650 | 5650 | 5650 | 5650 | 800 |
| 473 | 20240405 | 114600 | 1292412650 | 5660 | 5650 | 5660 | 5650 | 121 |
| 474 | 20240405 | 114500 | 1291728990 | 5660 | 5660 | 5660 | 5660 | 88 |
| 475 | 20240405 | 114400 | 1291230910 | 5660 | 5660 | 5660 | 5660 | 7 |
| 476 | 20240405 | 114300 | 1291191290 | 5650 | 5660 | 5660 | 5650 | 568 |
| 477 | 20240405 | 114200 | 1287981410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 478 | 20240405 | 114100 | 1287981410 | 5660 | 5650 | 5660 | 5650 | 203 |
| 479 | 20240405 | 114000 | 1286834430 | 5650 | 5650 | 5650 | 5650 | 20 |
| 480 | 20240405 | 113900 | 1286721430 | 5650 | 5660 | 5660 | 5650 | 132 |
| 481 | 20240405 | 113800 | 1285975620 | 5660 | 5650 | 5660 | 5650 | 440 |
| 482 | 20240405 | 113700 | 1283489580 | 5650 | 5650 | 5650 | 5650 | 1474 |
| 483 | 20240405 | 113600 | 1275161480 | 5650 | 5650 | 5650 | 5650 | 332 |
| 484 | 20240405 | 113500 | 1273285680 | 5650 | 5650 | 5650 | 5650 | 5 |
| 485 | 20240405 | 113400 | 1273257430 | 5650 | 5650 | 5650 | 5650 | 300 |
| 486 | 20240405 | 113300 | 1271562430 | 5650 | 5640 | 5650 | 5640 | 355 |
| 487 | 20240405 | 113200 | 1269557690 | 5650 | 5650 | 5650 | 5650 | 14 |
| 488 | 20240405 | 113100 | 1269478590 | 5650 | 5640 | 5650 | 5640 | 40 |
| 489 | 20240405 | 113000 | 1269252790 | 5650 | 5650 | 5650 | 5650 | 1022 |
| 490 | 20240405 | 112900 | 1263478490 | 5650 | 5650 | 5650 | 5650 | 18 |
| 491 | 20240405 | 112800 | 1263376790 | 5650 | 5650 | 5650 | 5650 | 20 |
| 492 | 20240405 | 112700 | 1263263790 | 5650 | 5650 | 5650 | 5650 | 300 |
| 493 | 20240405 | 112600 | 1261568790 | 5640 | 5650 | 5650 | 5640 | 21 |
| 494 | 20240405 | 112500 | 1261450250 | 5650 | 5650 | 5650 | 5650 | 30 |
| 495 | 20240405 | 112400 | 1261280750 | 5650 | 5650 | 5650 | 5650 | 322 |
| 496 | 20240405 | 112300 | 1259461450 | 5650 | 5640 | 5650 | 5640 | 210 |
| 497 | 20240405 | 112200 | 1258275050 | 5640 | 5650 | 5650 | 5640 | 596 |
| 498 | 20240405 | 112100 | 1254908610 | 5650 | 5640 | 5650 | 5640 | 178 |
| 499 | 20240405 | 112000 | 1253904680 | 5640 | 5640 | 5640 | 5640 | 112 |
| 500 | 20240405 | 111900 | 1253273000 | 5650 | 5640 | 5650 | 5640 | 134 |
| 501 | 20240405 | 111800 | 1252516940 | 5640 | 5640 | 5640 | 5640 | 178 |
| 502 | 20240405 | 111700 | 1251513020 | 5640 | 5640 | 5640 | 5630 | 643 |
| 503 | 20240405 | 111600 | 1247887500 | 5630 | 5630 | 5630 | 5630 | 1044 |
| 504 | 20240405 | 111500 | 1242009780 | 5630 | 5630 | 5630 | 5630 | 1498 |
| 505 | 20240405 | 111400 | 1233576040 | 5630 | 5640 | 5640 | 5630 | 162 |
| 506 | 20240405 | 111300 | 1232663870 | 5640 | 5640 | 5640 | 5640 | 19 |
| 507 | 20240405 | 111200 | 1232556710 | 5630 | 5630 | 5630 | 5630 | 1043 |
| 508 | 20240405 | 111100 | 1226684620 | 5630 | 5630 | 5630 | 5630 | 200 |
| 509 | 20240405 | 111000 | 1225558620 | 5630 | 5640 | 5640 | 5630 | 536 |
| 510 | 20240405 | 110900 | 1222538940 | 5640 | 5630 | 5640 | 5630 | 801 |
| 511 | 20240405 | 110800 | 1218029250 | 5630 | 5630 | 5630 | 5630 | 928 |
| 512 | 20240405 | 110700 | 1212804610 | 5630 | 5630 | 5630 | 5630 | 989 |
| 513 | 20240405 | 110600 | 1207236540 | 5630 | 5620 | 5630 | 5620 | 2030 |
| 514 | 20240405 | 110500 | 1195807920 | 5630 | 5630 | 5630 | 5630 | 408 |
| 515 | 20240405 | 110400 | 1193510880 | 5630 | 5630 | 5630 | 5630 | 979 |
| 516 | 20240405 | 110300 | 1187999110 | 5630 | 5630 | 5630 | 5630 | 236 |
| 517 | 20240405 | 110200 | 1186670430 | 5630 | 5620 | 5630 | 5620 | 694 |
| 518 | 20240405 | 110100 | 1182769710 | 5630 | 5620 | 5630 | 5620 | 675 |
| 519 | 20240405 | 110000 | 1178976060 | 5630 | 5630 | 5630 | 5620 | 296 |
| 520 | 20240405 | 105900 | 1177311950 | 5630 | 5630 | 5630 | 5620 | 2172 |
| 521 | 20240405 | 105800 | 1165098590 | 5630 | 5630 | 5630 | 5620 | 2995 |
| 522 | 20240405 | 105700 | 1148261740 | 5630 | 5630 | 5630 | 5620 | 204 |
| 523 | 20240405 | 105600 | 1147114420 | 5620 | 5640 | 5640 | 5620 | 3397 |
| 524 | 20240405 | 105500 | 1127990430 | 5640 | 5630 | 5640 | 5630 | 223 |
| 525 | 20240405 | 105400 | 1126733630 | 5630 | 5630 | 5640 | 5630 | 590 |
| 526 | 20240405 | 105300 | 1123411760 | 5630 | 5640 | 5640 | 5630 | 8421 |
| 527 | 20240405 | 105200 | 1075954900 | 5640 | 5650 | 5650 | 5640 | 701 |
| 528 | 20240405 | 105100 | 1071998250 | 5650 | 5650 | 5650 | 5650 | 515 |
| 529 | 20240405 | 105000 | 1069088500 | 5650 | 5660 | 5660 | 5650 | 215 |
| 530 | 20240405 | 104900 | 1067872200 | 5650 | 5650 | 5650 | 5640 | 2101 |
| 531 | 20240405 | 104800 | 1056015220 | 5650 | 5650 | 5650 | 5650 | 417 |
| 532 | 20240405 | 104700 | 1053659170 | 5650 | 5650 | 5650 | 5650 | 556 |
| 533 | 20240405 | 104600 | 1050517770 | 5650 | 5640 | 5650 | 5640 | 560 |
| 534 | 20240405 | 104500 | 1047358750 | 5640 | 5640 | 5640 | 5630 | 2535 |
| 535 | 20240405 | 104400 | 1033077680 | 5640 | 5640 | 5640 | 5630 | 1163 |
| 536 | 20240405 | 104300 | 1026518760 | 5630 | 5640 | 5640 | 5630 | 1563 |
| 537 | 20240405 | 104200 | 1017716400 | 5640 | 5640 | 5640 | 5630 | 4298 |
| 538 | 20240405 | 104100 | 993476090 | 5640 | 5640 | 5640 | 5640 | 1394 |
| 539 | 20240405 | 104000 | 985613930 | 5640 | 5640 | 5640 | 5630 | 415 |
| 540 | 20240405 | 103900 | 983274680 | 5630 | 5630 | 5630 | 5630 | 1590 |
| 541 | 20240405 | 103800 | 974322980 | 5630 | 5630 | 5640 | 5620 | 7934 |
| 542 | 20240405 | 103700 | 929655150 | 5640 | 5640 | 5650 | 5630 | 1844 |
| 543 | 20240405 | 103600 | 919254830 | 5630 | 5630 | 5630 | 5630 | 194 |
| 544 | 20240405 | 103500 | 918162610 | 5640 | 5650 | 5650 | 5630 | 36656 |
| 545 | 20240405 | 103400 | 711170730 | 5650 | 5660 | 5660 | 5650 | 121 |
| 546 | 20240405 | 103300 | 710486870 | 5660 | 5660 | 5670 | 5660 | 14615 |
| 547 | 20240405 | 103200 | 627765870 | 5670 | 5670 | 5670 | 5670 | 71 |
| 548 | 20240405 | 103100 | 627363300 | 5670 | 5670 | 5670 | 5660 | 653 |
| 549 | 20240405 | 103000 | 623662290 | 5660 | 5670 | 5670 | 5660 | 390 |
| 550 | 20240405 | 102900 | 621454800 | 5670 | 5670 | 5670 | 5670 | 369 |
| 551 | 20240405 | 102800 | 619362570 | 5670 | 5670 | 5680 | 5670 | 326 |
| 552 | 20240405 | 102700 | 617513980 | 5670 | 5680 | 5680 | 5670 | 1892 |
| 553 | 20240405 | 102600 | 606786330 | 5680 | 5680 | 5680 | 5670 | 288 |
| 554 | 20240405 | 102500 | 605152300 | 5680 | 5680 | 5680 | 5680 | 68 |
| 555 | 20240405 | 102400 | 604766060 | 5670 | 5680 | 5680 | 5670 | 211 |
| 556 | 20240405 | 102300 | 603569590 | 5680 | 5670 | 5680 | 5670 | 5081 |
| 557 | 20240405 | 102200 | 574760310 | 5680 | 5670 | 5680 | 5670 | 12 |
| 558 | 20240405 | 102100 | 574692220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 559 | 20240405 | 102000 | 574692220 | 5670 | 5670 | 5670 | 5670 | 280 |
| 560 | 20240405 | 101900 | 573104620 | 5670 | 5670 | 5670 | 5670 | 135 |
| 561 | 20240405 | 101800 | 572339170 | 5680 | 5680 | 5680 | 5680 | 35 |
| 562 | 20240405 | 101700 | 572140370 | 5680 | 5670 | 5680 | 5670 | 218 |
| 563 | 20240405 | 101600 | 570903130 | 5680 | 5680 | 5680 | 5670 | 97 |
| 564 | 20240405 | 101500 | 570352180 | 5670 | 5670 | 5670 | 5670 | 432 |
| 565 | 20240405 | 101400 | 567902740 | 5680 | 5680 | 5680 | 5680 | 125 |
| 566 | 20240405 | 101300 | 567192740 | 5670 | 5670 | 5670 | 5670 | 112 |
| 567 | 20240405 | 101200 | 566557700 | 5670 | 5680 | 5680 | 5670 | 199 |
| 568 | 20240405 | 101100 | 565427390 | 5680 | 5670 | 5680 | 5670 | 385 |
| 569 | 20240405 | 101000 | 563240660 | 5680 | 5680 | 5680 | 5680 | 174 |
| 570 | 20240405 | 100900 | 562252340 | 5680 | 5680 | 5680 | 5680 | 375 |
| 571 | 20240405 | 100800 | 560122340 | 5680 | 5680 | 5680 | 5670 | 841 |
| 572 | 20240405 | 100700 | 555345640 | 5680 | 5680 | 5680 | 5680 | 488 |
| 573 | 20240405 | 100600 | 552573800 | 5690 | 5690 | 5690 | 5690 | 735 |
| 574 | 20240405 | 100500 | 548391650 | 5690 | 5680 | 5690 | 5670 | 1531 |
| 575 | 20240405 | 100400 | 539695830 | 5690 | 5690 | 5690 | 5680 | 3461 |
| 576 | 20240405 | 100300 | 520022740 | 5690 | 5680 | 5690 | 5680 | 107 |
| 577 | 20240405 | 100200 | 519414210 | 5690 | 5690 | 5690 | 5690 | 363 |
| 578 | 20240405 | 100100 | 517348740 | 5690 | 5690 | 5690 | 5690 | 231 |
| 579 | 20240405 | 100000 | 516034350 | 5690 | 5690 | 5690 | 5690 | 100 |
| 580 | 20240405 | 095900 | 515465350 | 5680 | 5680 | 5690 | 5680 | 761 |
| 581 | 20240405 | 095800 | 511142860 | 5680 | 5690 | 5690 | 5680 | 350 |
| 582 | 20240405 | 095700 | 509154360 | 5690 | 5690 | 5690 | 5680 | 300 |
| 583 | 20240405 | 095600 | 507450260 | 5690 | 5690 | 5690 | 5690 | 0 |
| 584 | 20240405 | 095500 | 507450260 | 5690 | 5690 | 5690 | 5680 | 558 |
| 585 | 20240405 | 095400 | 504277490 | 5690 | 5690 | 5690 | 5690 | 212 |
| 586 | 20240405 | 095300 | 503071210 | 5690 | 5690 | 5690 | 5680 | 132 |
| 587 | 20240405 | 095200 | 502320630 | 5690 | 5690 | 5690 | 5680 | 54 |
| 588 | 20240405 | 095100 | 502013760 | 5690 | 5680 | 5690 | 5680 | 186 |
| 589 | 20240405 | 095000 | 500957160 | 5670 | 5680 | 5680 | 5670 | 4011 |
| 590 | 20240405 | 094900 | 478174690 | 5680 | 5680 | 5680 | 5670 | 289 |
| 591 | 20240405 | 094800 | 476534200 | 5670 | 5680 | 5680 | 5670 | 2988 |
| 592 | 20240405 | 094700 | 459592230 | 5670 | 5670 | 5670 | 5670 | 301 |
| 593 | 20240405 | 094600 | 457885560 | 5670 | 5680 | 5680 | 5670 | 76 |
| 594 | 20240405 | 094500 | 457454380 | 5680 | 5680 | 5680 | 5670 | 569 |
| 595 | 20240405 | 094400 | 454227460 | 5680 | 5680 | 5680 | 5670 | 193 |
| 596 | 20240405 | 094300 | 453131320 | 5680 | 5670 | 5680 | 5670 | 267 |
| 597 | 20240405 | 094200 | 451616530 | 5670 | 5680 | 5680 | 5670 | 864 |
| 598 | 20240405 | 094100 | 446714710 | 5680 | 5690 | 5690 | 5680 | 7006 |
| 599 | 20240405 | 094000 | 406920320 | 5690 | 5690 | 5690 | 5680 | 671 |
| 600 | 20240405 | 093900 | 403103330 | 5690 | 5690 | 5690 | 5680 | 780 |
| 601 | 20240405 | 093800 | 398668350 | 5690 | 5690 | 5690 | 5690 | 115 |
| 602 | 20240405 | 093700 | 398014000 | 5690 | 5690 | 5690 | 5690 | 17 |
| 603 | 20240405 | 093600 | 397917270 | 5690 | 5700 | 5700 | 5690 | 617 |
| 604 | 20240405 | 093500 | 394406520 | 5700 | 5700 | 5700 | 5700 | 21 |
| 605 | 20240405 | 093400 | 394286820 | 5690 | 5690 | 5690 | 5690 | 189 |
| 606 | 20240405 | 093300 | 393211410 | 5690 | 5690 | 5690 | 5680 | 501 |
| 607 | 20240405 | 093200 | 390361830 | 5690 | 5690 | 5690 | 5690 | 312 |
| 608 | 20240405 | 093100 | 388586550 | 5690 | 5690 | 5690 | 5690 | 115 |
| 609 | 20240405 | 093000 | 387932200 | 5690 | 5680 | 5690 | 5680 | 403 |
| 610 | 20240405 | 092900 | 385639910 | 5690 | 5700 | 5700 | 5690 | 2011 |
| 611 | 20240405 | 092800 | 374196800 | 5700 | 5690 | 5700 | 5690 | 721 |
| 612 | 20240405 | 092700 | 370091760 | 5690 | 5700 | 5700 | 5690 | 1779 |
| 613 | 20240405 | 092600 | 359969180 | 5700 | 5700 | 5700 | 5700 | 560 |
| 614 | 20240405 | 092500 | 356777180 | 5700 | 5690 | 5700 | 5690 | 1563 |
| 615 | 20240405 | 092400 | 347873080 | 5690 | 5690 | 5690 | 5690 | 1700 |
| 616 | 20240405 | 092300 | 338200080 | 5690 | 5710 | 5710 | 5690 | 1754 |
| 617 | 20240405 | 092200 | 328201500 | 5710 | 5710 | 5710 | 5700 | 259 |
| 618 | 20240405 | 092100 | 326724690 | 5710 | 5710 | 5710 | 5700 | 735 |
| 619 | 20240405 | 092000 | 322528790 | 5700 | 5700 | 5700 | 5700 | 3948 |
| 620 | 20240405 | 091900 | 300025190 | 5700 | 5700 | 5710 | 5700 | 131 |
| 621 | 20240405 | 091800 | 299278480 | 5700 | 5710 | 5710 | 5700 | 170 |
| 622 | 20240405 | 091700 | 298309410 | 5700 | 5710 | 5710 | 5700 | 871 |
| 623 | 20240405 | 091600 | 293339460 | 5710 | 5710 | 5710 | 5710 | 161 |
| 624 | 20240405 | 091500 | 292420150 | 5710 | 5710 | 5710 | 5710 | 850 |
| 625 | 20240405 | 091400 | 287566650 | 5710 | 5710 | 5720 | 5700 | 1208 |
| 626 | 20240405 | 091300 | 280668420 | 5700 | 5710 | 5710 | 5700 | 495 |
| 627 | 20240405 | 091200 | 277844930 | 5700 | 5700 | 5700 | 5700 | 642 |
| 628 | 20240405 | 091100 | 274185530 | 5710 | 5700 | 5710 | 5690 | 604 |
| 629 | 20240405 | 091000 | 270742770 | 5700 | 5690 | 5700 | 5690 | 4301 |
| 630 | 20240405 | 090900 | 246259580 | 5690 | 5700 | 5700 | 5690 | 1030 |
| 631 | 20240405 | 090800 | 240389550 | 5700 | 5700 | 5700 | 5700 | 1530 |
| 632 | 20240405 | 090700 | 231668550 | 5700 | 5690 | 5700 | 5690 | 269 |
| 633 | 20240405 | 090600 | 230137430 | 5700 | 5700 | 5700 | 5680 | 1548 |
| 634 | 20240405 | 090500 | 221322850 | 5700 | 5700 | 5700 | 5680 | 9750 |
| 635 | 20240405 | 090400 | 165790050 | 5700 | 5700 | 5710 | 5700 | 1827 |
| 636 | 20240405 | 090300 | 155374660 | 5700 | 5670 | 5710 | 5670 | 7611 |
| 637 | 20240405 | 090200 | 112129190 | 5670 | 5660 | 5670 | 5650 | 820 |
| 638 | 20240405 | 090100 | 107489930 | 5660 | 5680 | 5680 | 5630 | 9018 |
| 639 | 20240405 | 090000 | 56542580 | 5680 | 5720 | 5720 | 5680 | 8582 |