34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 3 | 20250221 | 193500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20250221 | 193400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20250221 | 193300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20250221 | 193200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20250221 | 193100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20250221 | 193000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20250221 | 192900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20250221 | 192800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20250221 | 192700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20250221 | 192600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20250221 | 192500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20250221 | 192400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20250221 | 192300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20250221 | 192200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20250221 | 192100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20250221 | 192000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20250221 | 191900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20250221 | 191800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20250221 | 191700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20250221 | 191600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20250221 | 191500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20250221 | 191400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20250221 | 191300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20250221 | 191200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20250221 | 191100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20250221 | 191000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20250221 | 190900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20250221 | 190800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20250221 | 190700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20250221 | 190600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 33 | 20250221 | 190500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20250221 | 190400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20250221 | 190300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20250221 | 190200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20250221 | 190100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20250221 | 190000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20250221 | 185900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20250221 | 185800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20250221 | 185700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20250221 | 185600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20250221 | 185500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20250221 | 185400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20250221 | 185300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20250221 | 185200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20250221 | 185100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20250221 | 185000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20250221 | 184900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20250221 | 184800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20250221 | 184700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20250221 | 184600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20250221 | 184500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20250221 | 184400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20250221 | 184300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20250221 | 184200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20250221 | 184100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20250221 | 184000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20250221 | 183900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20250221 | 183800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20250221 | 183700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20250221 | 183600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 63 | 20250221 | 183500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20250221 | 183400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20250221 | 183300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20250221 | 183200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20250221 | 183100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20250221 | 183000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20250221 | 182900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20250221 | 182800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20250221 | 182700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20250221 | 182600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20250221 | 182500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20250221 | 182400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20250221 | 182300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20250221 | 182200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20250221 | 182100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20250221 | 182000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20250221 | 181900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20250221 | 181800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20250221 | 181700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20250221 | 181600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20250221 | 181500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20250221 | 181400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20250221 | 181300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20250221 | 181200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20250221 | 181100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20250221 | 181000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20250221 | 180900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20250221 | 180800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20250221 | 180700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20250221 | 180600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 93 | 20250221 | 180500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20250221 | 180400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20250221 | 180300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20250221 | 180200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20250221 | 180100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20250221 | 180000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20250221 | 175900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20250221 | 175800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20250221 | 175700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20250221 | 175600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20250221 | 175500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20250221 | 175400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20250221 | 175300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20250221 | 175200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20250221 | 175100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20250221 | 175000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20250221 | 174900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20250221 | 174800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20250221 | 174700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20250221 | 174600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20250221 | 174500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20250221 | 174400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20250221 | 174300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20250221 | 174200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20250221 | 174100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20250221 | 174000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20250221 | 173900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20250221 | 173800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20250221 | 173700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20250221 | 173600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 123 | 20250221 | 173500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20250221 | 173400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20250221 | 173300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20250221 | 173200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20250221 | 173100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20250221 | 173000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20250221 | 172900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20250221 | 172800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20250221 | 172700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20250221 | 172600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20250221 | 172500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20250221 | 172400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20250221 | 172300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20250221 | 172200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20250221 | 172100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20250221 | 172000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20250221 | 171900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20250221 | 171800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20250221 | 171700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20250221 | 171600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20250221 | 171500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20250221 | 171400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20250221 | 171300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20250221 | 171200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20250221 | 171100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20250221 | 171000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20250221 | 170900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20250221 | 170800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20250221 | 170700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20250221 | 170600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 153 | 20250221 | 170500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20250221 | 170400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20250221 | 170300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20250221 | 170200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20250221 | 170100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20250221 | 170000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20250221 | 165900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20250221 | 165800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20250221 | 165700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20250221 | 165600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20250221 | 165500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20250221 | 165400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20250221 | 165300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20250221 | 165200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20250221 | 165100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20250221 | 165000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20250221 | 164900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20250221 | 164800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20250221 | 164700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20250221 | 164600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20250221 | 164500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20250221 | 164400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20250221 | 164300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20250221 | 164200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20250221 | 164100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20250221 | 164000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20250221 | 163900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20250221 | 163800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20250221 | 163700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20250221 | 163600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 183 | 20250221 | 163500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20250221 | 163400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20250221 | 163300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20250221 | 163200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20250221 | 163100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20250221 | 163000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20250221 | 162900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20250221 | 162800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20250221 | 162700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20250221 | 162600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20250221 | 162500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20250221 | 162400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20250221 | 162300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20250221 | 162200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20250221 | 162100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20250221 | 162000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20250221 | 161900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20250221 | 161800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20250221 | 161700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20250221 | 161600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20250221 | 161500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20250221 | 161400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20250221 | 161300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20250221 | 161200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20250221 | 161100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20250221 | 161000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20250221 | 160900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20250221 | 160800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20250221 | 160700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20250221 | 160600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 213 | 20250221 | 160500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20250221 | 160400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20250221 | 160300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20250221 | 160200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20250221 | 160100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20250221 | 160000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20250221 | 155900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20250221 | 155800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20250221 | 155700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20250221 | 155600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20250221 | 155500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20250221 | 155400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20250221 | 155300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20250221 | 155200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20250221 | 155100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20250221 | 155000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20250221 | 154900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20250221 | 154800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20250221 | 154700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20250221 | 154600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20250221 | 154500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20250221 | 154400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20250221 | 154300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20250221 | 154200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20250221 | 154100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20250221 | 154000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20250221 | 153900 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20250221 | 153800 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20250221 | 153700 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20250221 | 153600 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 243 | 20250221 | 153500 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20250221 | 153400 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20250221 | 153300 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20250221 | 153200 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20250221 | 153100 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20250221 | 153000 | 7499005750 | 43450 | 43450 | 43450 | 43450 | 6662 |
| 249 | 20250221 | 152900 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20250221 | 152800 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20250221 | 152700 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20250221 | 152600 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20250221 | 152500 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20250221 | 152400 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20250221 | 152300 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20250221 | 152200 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20250221 | 152100 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20250221 | 152000 | 7209541850 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20250221 | 151900 | 7209541850 | 43500 | 43450 | 43500 | 43450 | 2021 |
| 260 | 20250221 | 151800 | 7121701300 | 43450 | 43500 | 43500 | 43450 | 151 |
| 261 | 20250221 | 151700 | 7115139050 | 43450 | 43450 | 43500 | 43450 | 220 |
| 262 | 20250221 | 151600 | 7105579800 | 43450 | 43450 | 43500 | 43450 | 733 |
| 263 | 20250221 | 151500 | 7073728100 | 43450 | 43450 | 43500 | 43450 | 231 |
| 264 | 20250221 | 151400 | 7063684550 | 43450 | 43450 | 43500 | 43450 | 121 |
| 265 | 20250221 | 151300 | 7058425000 | 43500 | 43450 | 43500 | 43450 | 358 |
| 266 | 20250221 | 151200 | 7042863650 | 43450 | 43450 | 43500 | 43450 | 144 |
| 267 | 20250221 | 151100 | 7036605800 | 43450 | 43450 | 43500 | 43450 | 406 |
| 268 | 20250221 | 151000 | 7018961450 | 43450 | 43450 | 43500 | 43450 | 98 |
| 269 | 20250221 | 150900 | 7014702300 | 43450 | 43450 | 43500 | 43450 | 96 |
| 270 | 20250221 | 150800 | 7010529550 | 43450 | 43500 | 43500 | 43450 | 111 |
| 271 | 20250221 | 150700 | 7005704250 | 43500 | 43500 | 43500 | 43450 | 176 |
| 272 | 20250221 | 150600 | 6998054950 | 43450 | 43450 | 43500 | 43450 | 415 |
| 273 | 20250221 | 150500 | 6980010400 | 43450 | 43500 | 43500 | 43450 | 169 |
| 274 | 20250221 | 150400 | 6972662100 | 43500 | 43450 | 43500 | 43450 | 144 |
| 275 | 20250221 | 150300 | 6966401950 | 43450 | 43500 | 43550 | 43450 | 558 |
| 276 | 20250221 | 150200 | 6942129100 | 43550 | 43500 | 43550 | 43500 | 61 |
| 277 | 20250221 | 150100 | 6939474600 | 43500 | 43500 | 43550 | 43500 | 111 |
| 278 | 20250221 | 150000 | 6934643850 | 43500 | 43550 | 43550 | 43500 | 49 |
| 279 | 20250221 | 145900 | 6932511250 | 43500 | 43500 | 43550 | 43500 | 147 |
| 280 | 20250221 | 145800 | 6926114750 | 43500 | 43550 | 43550 | 43500 | 89 |
| 281 | 20250221 | 145700 | 6922242200 | 43550 | 43500 | 43550 | 43500 | 146 |
| 282 | 20250221 | 145600 | 6915888750 | 43500 | 43500 | 43550 | 43500 | 72 |
| 283 | 20250221 | 145500 | 6912755650 | 43500 | 43500 | 43550 | 43500 | 187 |
| 284 | 20250221 | 145400 | 6904614350 | 43550 | 43550 | 43550 | 43500 | 94 |
| 285 | 20250221 | 145300 | 6900524250 | 43500 | 43550 | 43550 | 43500 | 118 |
| 286 | 20250221 | 145200 | 6895390250 | 43500 | 43550 | 43550 | 43500 | 85 |
| 287 | 20250221 | 145100 | 6891691700 | 43500 | 43500 | 43500 | 43500 | 956 |
| 288 | 20250221 | 145000 | 6850105700 | 43550 | 43550 | 43550 | 43500 | 68 |
| 289 | 20250221 | 144900 | 6847146550 | 43550 | 43550 | 43600 | 43500 | 321 |
| 290 | 20250221 | 144800 | 6833167250 | 43550 | 43550 | 43550 | 43500 | 171 |
| 291 | 20250221 | 144700 | 6825723550 | 43550 | 43550 | 43550 | 43500 | 128 |
| 292 | 20250221 | 144600 | 6820150350 | 43500 | 43550 | 43550 | 43500 | 151 |
| 293 | 20250221 | 144500 | 6813578050 | 43550 | 43600 | 43600 | 43500 | 157 |
| 294 | 20250221 | 144400 | 6806743300 | 43450 | 43550 | 43600 | 43450 | 1310 |
| 295 | 20250221 | 144300 | 6749768150 | 43550 | 43600 | 43600 | 43550 | 116 |
| 296 | 20250221 | 144200 | 6744713200 | 43550 | 43600 | 43600 | 43550 | 144 |
| 297 | 20250221 | 144100 | 6738438750 | 43550 | 43600 | 43600 | 43550 | 125 |
| 298 | 20250221 | 144000 | 6732990900 | 43500 | 43500 | 43550 | 43500 | 511 |
| 299 | 20250221 | 143900 | 6710741000 | 43500 | 43550 | 43550 | 43500 | 112 |
| 300 | 20250221 | 143800 | 6705865750 | 43550 | 43500 | 43550 | 43500 | 87 |
| 301 | 20250221 | 143700 | 6702078550 | 43550 | 43550 | 43550 | 43500 | 582 |
| 302 | 20250221 | 143600 | 6676758450 | 43550 | 43550 | 43550 | 43500 | 254 |
| 303 | 20250221 | 143500 | 6665697600 | 43500 | 43500 | 43550 | 43500 | 189 |
| 304 | 20250221 | 143400 | 6657471050 | 43550 | 43550 | 43550 | 43500 | 127 |
| 305 | 20250221 | 143300 | 6651941450 | 43550 | 43550 | 43550 | 43500 | 143 |
| 306 | 20250221 | 143200 | 6645715850 | 43500 | 43550 | 43550 | 43500 | 144 |
| 307 | 20250221 | 143100 | 6639446950 | 43550 | 43500 | 43550 | 43500 | 229 |
| 308 | 20250221 | 143000 | 6629480500 | 43500 | 43500 | 43500 | 43450 | 211 |
| 309 | 20250221 | 142900 | 6620305650 | 43500 | 43450 | 43500 | 43450 | 207 |
| 310 | 20250221 | 142800 | 6611308600 | 43500 | 43500 | 43500 | 43450 | 111 |
| 311 | 20250221 | 142700 | 6606481250 | 43500 | 43500 | 43550 | 43450 | 210 |
| 312 | 20250221 | 142600 | 6597346400 | 43500 | 43500 | 43550 | 43500 | 131 |
| 313 | 20250221 | 142500 | 6591647600 | 43550 | 43500 | 43550 | 43450 | 288 |
| 314 | 20250221 | 142400 | 6579121550 | 43500 | 43500 | 43550 | 43500 | 270 |
| 315 | 20250221 | 142300 | 6567376300 | 43500 | 43450 | 43500 | 43450 | 436 |
| 316 | 20250221 | 142200 | 6548413600 | 43500 | 43500 | 43500 | 43450 | 99 |
| 317 | 20250221 | 142100 | 6544109200 | 43450 | 43500 | 43500 | 43450 | 141 |
| 318 | 20250221 | 142000 | 6537977900 | 43500 | 43450 | 43500 | 43450 | 213 |
| 319 | 20250221 | 141900 | 6528717700 | 43500 | 43500 | 43500 | 43450 | 50 |
| 320 | 20250221 | 141800 | 6526543700 | 43500 | 43500 | 43550 | 43450 | 534 |
| 321 | 20250221 | 141700 | 6503320200 | 43500 | 43500 | 43550 | 43500 | 92 |
| 322 | 20250221 | 141600 | 6499317200 | 43550 | 43500 | 43550 | 43500 | 110 |
| 323 | 20250221 | 141500 | 6494530500 | 43500 | 43500 | 43550 | 43500 | 82 |
| 324 | 20250221 | 141400 | 6490962350 | 43500 | 43500 | 43550 | 43500 | 71 |
| 325 | 20250221 | 141300 | 6487872800 | 43500 | 43500 | 43550 | 43450 | 2325 |
| 326 | 20250221 | 141200 | 6386732350 | 43450 | 43500 | 43550 | 43450 | 2357 |
| 327 | 20250221 | 141100 | 6284208350 | 43500 | 43550 | 43550 | 43500 | 87 |
| 328 | 20250221 | 141000 | 6280422550 | 43500 | 43550 | 43550 | 43500 | 97 |
| 329 | 20250221 | 140900 | 6276201800 | 43500 | 43550 | 43550 | 43500 | 192 |
| 330 | 20250221 | 140800 | 6267845700 | 43500 | 43500 | 43550 | 43500 | 248 |
| 331 | 20250221 | 140700 | 6257056100 | 43550 | 43550 | 43550 | 43500 | 157 |
| 332 | 20250221 | 140600 | 6250222450 | 43550 | 43500 | 43600 | 43500 | 143 |
| 333 | 20250221 | 140500 | 6243993600 | 43500 | 43550 | 43600 | 43500 | 144 |
| 334 | 20250221 | 140400 | 6237726500 | 43550 | 43550 | 43600 | 43500 | 1302 |
| 335 | 20250221 | 140300 | 6181028200 | 43550 | 43550 | 43600 | 43550 | 91 |
| 336 | 20250221 | 140200 | 6177064150 | 43550 | 43550 | 43600 | 43550 | 104 |
| 337 | 20250221 | 140100 | 6172533950 | 43550 | 43550 | 43600 | 43550 | 525 |
| 338 | 20250221 | 140000 | 6149669200 | 43550 | 43600 | 43600 | 43550 | 170 |
| 339 | 20250221 | 135900 | 6142264650 | 43550 | 43550 | 43600 | 43550 | 174 |
| 340 | 20250221 | 135800 | 6134685500 | 43550 | 43550 | 43600 | 43550 | 195 |
| 341 | 20250221 | 135700 | 6126192250 | 43550 | 43550 | 43600 | 43550 | 162 |
| 342 | 20250221 | 135600 | 6119136150 | 43550 | 43550 | 43600 | 43550 | 134 |
| 343 | 20250221 | 135500 | 6113299450 | 43550 | 43550 | 43600 | 43550 | 111 |
| 344 | 20250221 | 135400 | 6108464400 | 43550 | 43600 | 43600 | 43550 | 1353 |
| 345 | 20250221 | 135300 | 6049476950 | 43600 | 43600 | 43650 | 43600 | 161 |
| 346 | 20250221 | 135200 | 6042456800 | 43600 | 43600 | 43650 | 43600 | 37 |
| 347 | 20250221 | 135100 | 6040843050 | 43600 | 43600 | 43650 | 43600 | 117 |
| 348 | 20250221 | 135000 | 6035741300 | 43600 | 43600 | 43650 | 43600 | 62 |
| 349 | 20250221 | 134900 | 6033037600 | 43600 | 43600 | 43650 | 43600 | 55 |
| 350 | 20250221 | 134800 | 6030639100 | 43600 | 43600 | 43650 | 43600 | 83 |
| 351 | 20250221 | 134700 | 6027019750 | 43600 | 43650 | 43650 | 43600 | 710 |
| 352 | 20250221 | 134600 | 5996060250 | 43650 | 43650 | 43700 | 43650 | 55 |
| 353 | 20250221 | 134500 | 5993658900 | 43700 | 43700 | 43700 | 43650 | 320 |
| 354 | 20250221 | 134400 | 5979689950 | 43650 | 43600 | 43650 | 43600 | 558 |
| 355 | 20250221 | 134300 | 5955334450 | 43650 | 43600 | 43650 | 43600 | 193 |
| 356 | 20250221 | 134200 | 5946912700 | 43600 | 43650 | 43650 | 43600 | 317 |
| 357 | 20250221 | 134100 | 5933090950 | 43600 | 43600 | 43650 | 43600 | 45 |
| 358 | 20250221 | 134000 | 5931128450 | 43600 | 43600 | 43650 | 43600 | 201 |
| 359 | 20250221 | 133900 | 5922364350 | 43650 | 43600 | 43650 | 43600 | 151 |
| 360 | 20250221 | 133800 | 5915779050 | 43600 | 43650 | 43650 | 43600 | 299 |
| 361 | 20250221 | 133700 | 5902728600 | 43650 | 43650 | 43700 | 43600 | 396 |
| 362 | 20250221 | 133600 | 5885439550 | 43600 | 43600 | 43650 | 43600 | 1127 |
| 363 | 20250221 | 133500 | 5836250600 | 43600 | 43650 | 43650 | 43600 | 2495 |
| 364 | 20250221 | 133400 | 5727356800 | 43650 | 43700 | 43700 | 43650 | 948 |
| 365 | 20250221 | 133300 | 5685975700 | 43650 | 43650 | 43700 | 43650 | 367 |
| 366 | 20250221 | 133200 | 5669954450 | 43650 | 43700 | 43700 | 43650 | 53 |
| 367 | 20250221 | 133100 | 5667640400 | 43650 | 43700 | 43750 | 43650 | 2257 |
| 368 | 20250221 | 133000 | 5568995850 | 43700 | 43700 | 43750 | 43700 | 794 |
| 369 | 20250221 | 132900 | 5534267150 | 43750 | 43700 | 43750 | 43700 | 44 |
| 370 | 20250221 | 132800 | 5532344300 | 43750 | 43700 | 43750 | 43700 | 102 |
| 371 | 20250221 | 132700 | 5527881900 | 43700 | 43700 | 43700 | 43700 | 66 |
| 372 | 20250221 | 132600 | 5524997700 | 43700 | 43700 | 43750 | 43700 | 42 |
| 373 | 20250221 | 132500 | 5523162150 | 43750 | 43750 | 43750 | 43700 | 135 |
| 374 | 20250221 | 132400 | 5517257050 | 43750 | 43700 | 43750 | 43700 | 323 |
| 375 | 20250221 | 132300 | 5503125900 | 43750 | 43700 | 43750 | 43700 | 197 |
| 376 | 20250221 | 132200 | 5494512200 | 43750 | 43800 | 43800 | 43700 | 1917 |
| 377 | 20250221 | 132100 | 5410661950 | 43750 | 43750 | 43800 | 43750 | 446 |
| 378 | 20250221 | 132000 | 5391149350 | 43750 | 43750 | 43750 | 43750 | 20 |
| 379 | 20250221 | 131900 | 5390274350 | 43750 | 43750 | 43800 | 43750 | 57 |
| 380 | 20250221 | 131800 | 5387780550 | 43800 | 43800 | 43800 | 43750 | 68 |
| 381 | 20250221 | 131700 | 5384803750 | 43800 | 43800 | 43800 | 43750 | 70 |
| 382 | 20250221 | 131600 | 5381740800 | 43750 | 43800 | 43800 | 43750 | 46 |
| 383 | 20250221 | 131500 | 5379728250 | 43750 | 43750 | 43750 | 43750 | 60 |
| 384 | 20250221 | 131400 | 5377103250 | 43750 | 43800 | 43800 | 43750 | 41 |
| 385 | 20250221 | 131300 | 5375309000 | 43750 | 43800 | 43800 | 43750 | 155 |
| 386 | 20250221 | 131200 | 5368522450 | 43800 | 43800 | 43800 | 43750 | 40 |
| 387 | 20250221 | 131100 | 5366772150 | 43750 | 43800 | 43800 | 43750 | 63 |
| 388 | 20250221 | 131000 | 5364015450 | 43750 | 43750 | 43800 | 43750 | 118 |
| 389 | 20250221 | 130900 | 5358851300 | 43750 | 43750 | 43750 | 43750 | 35 |
| 390 | 20250221 | 130800 | 5357320050 | 43800 | 43750 | 43800 | 43750 | 49 |
| 391 | 20250221 | 130700 | 5355176050 | 43750 | 43750 | 43800 | 43750 | 655 |
| 392 | 20250221 | 130600 | 5326518650 | 43800 | 43800 | 43800 | 43750 | 170 |
| 393 | 20250221 | 130500 | 5319075550 | 43800 | 43750 | 43800 | 43750 | 22 |
| 394 | 20250221 | 130400 | 5318112750 | 43750 | 43750 | 43750 | 43750 | 94 |
| 395 | 20250221 | 130300 | 5314000250 | 43750 | 43800 | 43800 | 43750 | 17 |
| 396 | 20250221 | 130200 | 5313256350 | 43800 | 43800 | 43800 | 43750 | 449 |
| 397 | 20250221 | 130100 | 5293612450 | 43750 | 43800 | 43800 | 43750 | 25 |
| 398 | 20250221 | 130000 | 5292518450 | 43800 | 43800 | 43800 | 43750 | 62 |
| 399 | 20250221 | 125900 | 5289805700 | 43750 | 43750 | 43800 | 43750 | 19 |
| 400 | 20250221 | 125800 | 5288974350 | 43800 | 43750 | 43800 | 43750 | 47 |
| 401 | 20250221 | 125700 | 5286917900 | 43800 | 43750 | 43800 | 43750 | 88 |
| 402 | 20250221 | 125600 | 5283067050 | 43750 | 43750 | 43800 | 43750 | 368 |
| 403 | 20250221 | 125500 | 5266966150 | 43800 | 43750 | 43800 | 43750 | 5 |
| 404 | 20250221 | 125400 | 5266747250 | 43750 | 43800 | 43800 | 43750 | 381 |
| 405 | 20250221 | 125300 | 5250064500 | 43800 | 43750 | 43800 | 43750 | 56 |
| 406 | 20250221 | 125200 | 5247613800 | 43800 | 43750 | 43800 | 43750 | 28 |
| 407 | 20250221 | 125100 | 5246388250 | 43750 | 43800 | 43800 | 43750 | 136 |
| 408 | 20250221 | 125000 | 5240435600 | 43750 | 43750 | 43750 | 43750 | 20 |
| 409 | 20250221 | 124900 | 5239560600 | 43750 | 43800 | 43800 | 43750 | 42 |
| 410 | 20250221 | 124800 | 5237723050 | 43800 | 43800 | 43800 | 43750 | 64 |
| 411 | 20250221 | 124700 | 5234920650 | 43750 | 43750 | 43800 | 43750 | 94 |
| 412 | 20250221 | 124600 | 5230808100 | 43750 | 43800 | 43800 | 43750 | 37 |
| 413 | 20250221 | 124500 | 5229189300 | 43800 | 43750 | 43800 | 43750 | 61 |
| 414 | 20250221 | 124400 | 5226520400 | 43750 | 43800 | 43800 | 43750 | 3 |
| 415 | 20250221 | 124300 | 5226389100 | 43750 | 43800 | 43800 | 43750 | 227 |
| 416 | 20250221 | 124200 | 5216447700 | 43750 | 43800 | 43800 | 43750 | 33 |
| 417 | 20250221 | 124100 | 5215003350 | 43750 | 43800 | 43800 | 43750 | 1252 |
| 418 | 20250221 | 124000 | 5160165900 | 43800 | 43850 | 43850 | 43800 | 971 |
| 419 | 20250221 | 123900 | 5117588450 | 43850 | 43900 | 43900 | 43850 | 159 |
| 420 | 20250221 | 123800 | 5110611300 | 43850 | 43850 | 43900 | 43850 | 32 |
| 421 | 20250221 | 123700 | 5109206600 | 43850 | 43850 | 43900 | 43850 | 151 |
| 422 | 20250221 | 123600 | 5102579700 | 43850 | 43850 | 43850 | 43850 | 53 |
| 423 | 20250221 | 123500 | 5100255650 | 43850 | 43850 | 43900 | 43850 | 45 |
| 424 | 20250221 | 123400 | 5098282350 | 43850 | 43850 | 43900 | 43850 | 44 |
| 425 | 20250221 | 123300 | 5096352900 | 43900 | 43850 | 43900 | 43850 | 145 |
| 426 | 20250221 | 123200 | 5089988150 | 43850 | 43850 | 43900 | 43850 | 65 |
| 427 | 20250221 | 123100 | 5087137850 | 43850 | 43850 | 43850 | 43850 | 39 |
| 428 | 20250221 | 123000 | 5085427700 | 43850 | 43850 | 43850 | 43850 | 56 |
| 429 | 20250221 | 122900 | 5082972100 | 43850 | 43850 | 43850 | 43850 | 18 |
| 430 | 20250221 | 122800 | 5082182800 | 43850 | 43850 | 43850 | 43850 | 42 |
| 431 | 20250221 | 122700 | 5080341100 | 43850 | 43850 | 43900 | 43850 | 56 |
| 432 | 20250221 | 122600 | 5077884950 | 43850 | 43900 | 43900 | 43850 | 112 |
| 433 | 20250221 | 122500 | 5072973700 | 43900 | 43850 | 43900 | 43850 | 24 |
| 434 | 20250221 | 122400 | 5071921100 | 43850 | 43900 | 43900 | 43850 | 57 |
| 435 | 20250221 | 122300 | 5069421550 | 43850 | 43850 | 43850 | 43850 | 44 |
| 436 | 20250221 | 122200 | 5067492150 | 43850 | 43900 | 43900 | 43850 | 55 |
| 437 | 20250221 | 122100 | 5065079800 | 43900 | 43900 | 43900 | 43900 | 21 |
| 438 | 20250221 | 122000 | 5064157900 | 43850 | 43950 | 43950 | 43850 | 1541 |
| 439 | 20250221 | 121900 | 4996509000 | 43950 | 43900 | 43950 | 43900 | 19 |
| 440 | 20250221 | 121800 | 4995674050 | 43900 | 43900 | 43900 | 43900 | 56 |
| 441 | 20250221 | 121700 | 4993215650 | 43900 | 43900 | 43900 | 43900 | 58 |
| 442 | 20250221 | 121600 | 4990669450 | 43900 | 43900 | 43900 | 43900 | 2 |
| 443 | 20250221 | 121500 | 4990581650 | 43950 | 43950 | 43950 | 43900 | 221 |
| 444 | 20250221 | 121400 | 4980869550 | 43950 | 43950 | 43950 | 43950 | 23 |
| 445 | 20250221 | 121300 | 4979858700 | 43950 | 43950 | 43950 | 43950 | 27 |
| 446 | 20250221 | 121200 | 4978672050 | 43950 | 43950 | 43950 | 43950 | 37 |
| 447 | 20250221 | 121100 | 4977045900 | 43950 | 43950 | 43950 | 43950 | 31 |
| 448 | 20250221 | 121000 | 4975683450 | 44000 | 43950 | 44000 | 43950 | 3 |
| 449 | 20250221 | 120900 | 4975551550 | 43950 | 43950 | 43950 | 43950 | 72 |
| 450 | 20250221 | 120800 | 4972387150 | 43950 | 43950 | 43950 | 43950 | 1 |
| 451 | 20250221 | 120700 | 4972343200 | 43950 | 43950 | 43950 | 43950 | 24 |
| 452 | 20250221 | 120600 | 4971288400 | 43950 | 44000 | 44000 | 43950 | 22 |
| 453 | 20250221 | 120500 | 4970321450 | 44000 | 43950 | 44000 | 43950 | 102 |
| 454 | 20250221 | 120400 | 4965838350 | 43950 | 44000 | 44000 | 43900 | 4 |
| 455 | 20250221 | 120300 | 4965662600 | 43900 | 43900 | 43900 | 43900 | 45 |
| 456 | 20250221 | 120200 | 4963687100 | 43900 | 43950 | 43950 | 43900 | 1007 |
| 457 | 20250221 | 120100 | 4919429500 | 43950 | 43950 | 44000 | 43950 | 131 |
| 458 | 20250221 | 120000 | 4913671000 | 43950 | 43850 | 43950 | 43850 | 1069 |
| 459 | 20250221 | 115900 | 4866738500 | 43850 | 43800 | 43850 | 43800 | 919 |
| 460 | 20250221 | 115800 | 4826450100 | 43800 | 43800 | 43800 | 43800 | 43 |
| 461 | 20250221 | 115700 | 4824566700 | 43800 | 43850 | 43850 | 43800 | 18 |
| 462 | 20250221 | 115600 | 4823778250 | 43800 | 43800 | 43800 | 43800 | 51 |
| 463 | 20250221 | 115500 | 4821544450 | 43800 | 43800 | 43850 | 43800 | 68 |
| 464 | 20250221 | 115400 | 4818565950 | 43800 | 43800 | 43850 | 43800 | 116 |
| 465 | 20250221 | 115300 | 4813485100 | 43800 | 43850 | 43850 | 43800 | 19 |
| 466 | 20250221 | 115200 | 4812652850 | 43800 | 43800 | 43800 | 43800 | 59 |
| 467 | 20250221 | 115100 | 4810068650 | 43800 | 43800 | 43800 | 43800 | 2 |
| 468 | 20250221 | 115000 | 4809981050 | 43850 | 43800 | 43850 | 43800 | 147 |
| 469 | 20250221 | 114900 | 4803539600 | 43800 | 43800 | 43800 | 43800 | 9 |
| 470 | 20250221 | 114800 | 4803145400 | 43800 | 43800 | 43800 | 43800 | 43 |
| 471 | 20250221 | 114700 | 4801262000 | 43850 | 43800 | 43850 | 43800 | 122 |
| 472 | 20250221 | 114600 | 4795918300 | 43800 | 43850 | 43850 | 43800 | 94 |
| 473 | 20250221 | 114500 | 4791798500 | 43850 | 43850 | 43850 | 43800 | 140 |
| 474 | 20250221 | 114400 | 4785665550 | 43800 | 43800 | 43800 | 43800 | 144 |
| 475 | 20250221 | 114300 | 4779358350 | 43800 | 43800 | 43850 | 43800 | 43 |
| 476 | 20250221 | 114200 | 4777473800 | 43800 | 43800 | 43800 | 43800 | 41 |
| 477 | 20250221 | 114100 | 4775678000 | 43800 | 43800 | 43850 | 43800 | 104 |
| 478 | 20250221 | 114000 | 4771122450 | 43800 | 43800 | 43800 | 43800 | 2 |
| 479 | 20250221 | 113900 | 4771034850 | 43800 | 43800 | 43800 | 43800 | 61 |
| 480 | 20250221 | 113800 | 4768363050 | 43800 | 43800 | 43800 | 43800 | 36 |
| 481 | 20250221 | 113700 | 4766786250 | 43800 | 43850 | 43850 | 43800 | 60 |
| 482 | 20250221 | 113600 | 4764156600 | 43850 | 43800 | 43850 | 43800 | 137 |
| 483 | 20250221 | 113500 | 4758150250 | 43800 | 43800 | 43800 | 43800 | 84 |
| 484 | 20250221 | 113400 | 4754471050 | 43800 | 43800 | 43850 | 43800 | 19 |
| 485 | 20250221 | 113300 | 4753638750 | 43800 | 43850 | 43850 | 43800 | 193 |
| 486 | 20250221 | 113200 | 4745185100 | 43800 | 43800 | 43800 | 43800 | 10 |
| 487 | 20250221 | 113100 | 4744747100 | 43850 | 43800 | 43850 | 43800 | 65 |
| 488 | 20250221 | 113000 | 4741899950 | 43800 | 43800 | 43800 | 43800 | 58 |
| 489 | 20250221 | 112900 | 4739359550 | 43800 | 43800 | 43850 | 43800 | 45 |
| 490 | 20250221 | 112800 | 4737388500 | 43800 | 43850 | 43850 | 43800 | 995 |
| 491 | 20250221 | 112700 | 4693758500 | 43850 | 43900 | 43900 | 43850 | 224 |
| 492 | 20250221 | 112600 | 4683928700 | 43850 | 43850 | 43900 | 43850 | 246 |
| 493 | 20250221 | 112500 | 4673139250 | 43900 | 43850 | 43900 | 43850 | 171 |
| 494 | 20250221 | 112400 | 4665640800 | 43850 | 43950 | 43950 | 43850 | 3244 |
| 495 | 20250221 | 112300 | 4523230350 | 43900 | 43900 | 44000 | 43900 | 76 |
| 496 | 20250221 | 112200 | 4519893200 | 43900 | 43950 | 43950 | 43900 | 1092 |
| 497 | 20250221 | 112100 | 4471900100 | 43950 | 43950 | 44000 | 43950 | 36 |
| 498 | 20250221 | 112000 | 4470317850 | 44000 | 43950 | 44000 | 43950 | 57 |
| 499 | 20250221 | 111900 | 4467812200 | 43950 | 43950 | 43950 | 43950 | 52 |
| 500 | 20250221 | 111800 | 4465526800 | 43950 | 43950 | 43950 | 43950 | 349 |
| 501 | 20250221 | 111700 | 4450188250 | 43950 | 43900 | 44000 | 43900 | 134 |
| 502 | 20250221 | 111600 | 4444299850 | 44000 | 44000 | 44000 | 43950 | 1754 |
| 503 | 20250221 | 111500 | 4367211200 | 43950 | 43950 | 44000 | 43950 | 49 |
| 504 | 20250221 | 111400 | 4365057550 | 43950 | 43950 | 44000 | 43950 | 988 |
| 505 | 20250221 | 111300 | 4321634400 | 43950 | 43950 | 43950 | 43950 | 18 |
| 506 | 20250221 | 111200 | 4320843300 | 43950 | 43950 | 44000 | 43950 | 48 |
| 507 | 20250221 | 111100 | 4318733200 | 44000 | 43950 | 44000 | 43950 | 74 |
| 508 | 20250221 | 111000 | 4315480650 | 43950 | 43950 | 43950 | 43950 | 42 |
| 509 | 20250221 | 110900 | 4313634750 | 43950 | 43950 | 43950 | 43950 | 2 |
| 510 | 20250221 | 110800 | 4313546850 | 43950 | 43950 | 44000 | 43950 | 92 |
| 511 | 20250221 | 110700 | 4309501200 | 43950 | 44000 | 44000 | 43950 | 34 |
| 512 | 20250221 | 110600 | 4308006750 | 43950 | 44000 | 44000 | 43950 | 106 |
| 513 | 20250221 | 110500 | 4303345100 | 44000 | 43950 | 44000 | 43950 | 252 |
| 514 | 20250221 | 110400 | 4292259050 | 43950 | 44000 | 44000 | 43950 | 28 |
| 515 | 20250221 | 110300 | 4291027950 | 44000 | 44000 | 44000 | 43950 | 65 |
| 516 | 20250221 | 110200 | 4288170050 | 43950 | 43950 | 43950 | 43950 | 18 |
| 517 | 20250221 | 110100 | 4287378950 | 43950 | 43950 | 44000 | 43950 | 27 |
| 518 | 20250221 | 110000 | 4286192200 | 43950 | 44000 | 44000 | 43950 | 263 |
| 519 | 20250221 | 105900 | 4274620300 | 44000 | 44000 | 44000 | 43950 | 64 |
| 520 | 20250221 | 105800 | 4271804400 | 44000 | 44000 | 44050 | 44000 | 422 |
| 521 | 20250221 | 105700 | 4253235900 | 44000 | 44000 | 44050 | 44000 | 263 |
| 522 | 20250221 | 105600 | 4241663850 | 44000 | 44050 | 44050 | 44000 | 1331 |
| 523 | 20250221 | 105500 | 4183084900 | 44050 | 44050 | 44050 | 44050 | 170 |
| 524 | 20250221 | 105400 | 4175596400 | 44050 | 44050 | 44050 | 44050 | 60 |
| 525 | 20250221 | 105300 | 4172953400 | 44050 | 44050 | 44050 | 44050 | 46 |
| 526 | 20250221 | 105200 | 4170927100 | 44050 | 44050 | 44100 | 44050 | 61 |
| 527 | 20250221 | 105100 | 4168240000 | 44050 | 44050 | 44050 | 44050 | 41 |
| 528 | 20250221 | 105000 | 4166433950 | 44050 | 44050 | 44050 | 44050 | 28 |
| 529 | 20250221 | 104900 | 4165200550 | 44050 | 44100 | 44100 | 44050 | 74 |
| 530 | 20250221 | 104800 | 4161939350 | 44100 | 44050 | 44100 | 44050 | 23 |
| 531 | 20250221 | 104700 | 4160926150 | 44050 | 44050 | 44050 | 44050 | 102 |
| 532 | 20250221 | 104600 | 4156433050 | 44050 | 44050 | 44050 | 44000 | 286 |
| 533 | 20250221 | 104500 | 4143837100 | 44050 | 44000 | 44050 | 44000 | 203 |
| 534 | 20250221 | 104400 | 4134902500 | 44050 | 44150 | 44150 | 44050 | 4442 |
| 535 | 20250221 | 104300 | 3939016250 | 44150 | 44150 | 44200 | 44150 | 182 |
| 536 | 20250221 | 104200 | 3930980150 | 44150 | 44150 | 44150 | 44150 | 69 |
| 537 | 20250221 | 104100 | 3927933800 | 44200 | 44200 | 44200 | 44150 | 961 |
| 538 | 20250221 | 104000 | 3885458250 | 44200 | 44250 | 44250 | 44200 | 777 |
| 539 | 20250221 | 103900 | 3851082850 | 44250 | 44250 | 44250 | 44250 | 42 |
| 540 | 20250221 | 103800 | 3849224350 | 44250 | 44300 | 44300 | 44250 | 679 |
| 541 | 20250221 | 103700 | 3819178550 | 44250 | 44250 | 44250 | 44250 | 140 |
| 542 | 20250221 | 103600 | 3812983550 | 44250 | 44250 | 44300 | 44250 | 63 |
| 543 | 20250221 | 103500 | 3810195450 | 44250 | 44250 | 44300 | 44250 | 503 |
| 544 | 20250221 | 103400 | 3787937650 | 44250 | 44250 | 44250 | 44250 | 181 |
| 545 | 20250221 | 103300 | 3779928400 | 44250 | 44350 | 44350 | 44250 | 537 |
| 546 | 20250221 | 103200 | 3756139300 | 44350 | 44300 | 44350 | 44300 | 195 |
| 547 | 20250221 | 103100 | 3747500550 | 44300 | 44300 | 44350 | 44300 | 705 |
| 548 | 20250221 | 103000 | 3716258300 | 44300 | 44300 | 44300 | 44300 | 598 |
| 549 | 20250221 | 102900 | 3689766900 | 44300 | 44300 | 44350 | 44300 | 58 |
| 550 | 20250221 | 102800 | 3687196750 | 44350 | 44300 | 44350 | 44300 | 130 |
| 551 | 20250221 | 102700 | 3681435700 | 44300 | 44300 | 44300 | 44250 | 1555 |
| 552 | 20250221 | 102600 | 3612550450 | 44300 | 44250 | 44300 | 44250 | 1430 |
| 553 | 20250221 | 102500 | 3549272250 | 44250 | 44250 | 44250 | 44200 | 50 |
| 554 | 20250221 | 102400 | 3547061950 | 44200 | 44200 | 44250 | 44200 | 1030 |
| 555 | 20250221 | 102300 | 3501485950 | 44250 | 44200 | 44250 | 44200 | 651 |
| 556 | 20250221 | 102200 | 3472711700 | 44250 | 44200 | 44250 | 44200 | 50 |
| 557 | 20250221 | 102100 | 3470501450 | 44200 | 44200 | 44200 | 44150 | 1002 |
| 558 | 20250221 | 102000 | 3426215000 | 44150 | 44150 | 44150 | 44150 | 92 |
| 559 | 20250221 | 101900 | 3422153200 | 44150 | 44150 | 44150 | 44150 | 104 |
| 560 | 20250221 | 101800 | 3417561600 | 44150 | 44200 | 44200 | 44150 | 95 |
| 561 | 20250221 | 101700 | 3413363850 | 44200 | 44150 | 44200 | 44150 | 62 |
| 562 | 20250221 | 101600 | 3410625800 | 44200 | 44150 | 44200 | 44150 | 55 |
| 563 | 20250221 | 101500 | 3408195000 | 44150 | 44150 | 44200 | 44150 | 35 |
| 564 | 20250221 | 101400 | 3406649450 | 44150 | 44200 | 44200 | 44150 | 429 |
| 565 | 20250221 | 101300 | 3387707550 | 44200 | 44200 | 44200 | 44150 | 96 |
| 566 | 20250221 | 101200 | 3383465700 | 44200 | 44150 | 44200 | 44150 | 236 |
| 567 | 20250221 | 101100 | 3373035700 | 44200 | 44200 | 44200 | 44200 | 351 |
| 568 | 20250221 | 101000 | 3357521500 | 44250 | 44200 | 44250 | 44200 | 368 |
| 569 | 20250221 | 100900 | 3341255800 | 44200 | 44250 | 44250 | 44200 | 631 |
| 570 | 20250221 | 100800 | 3313343200 | 44250 | 44200 | 44250 | 44200 | 34 |
| 571 | 20250221 | 100700 | 3311840050 | 44250 | 44200 | 44250 | 44200 | 410 |
| 572 | 20250221 | 100600 | 3293707500 | 44200 | 44200 | 44250 | 44200 | 439 |
| 573 | 20250221 | 100500 | 3274301900 | 44200 | 44200 | 44200 | 44150 | 514 |
| 574 | 20250221 | 100400 | 3251583150 | 44200 | 44200 | 44200 | 44150 | 25 |
| 575 | 20250221 | 100300 | 3250478350 | 44200 | 44200 | 44200 | 44200 | 79 |
| 576 | 20250221 | 100200 | 3246986550 | 44150 | 44150 | 44200 | 44150 | 1085 |
| 577 | 20250221 | 100100 | 3199031000 | 44150 | 44200 | 44200 | 44150 | 364 |
| 578 | 20250221 | 100000 | 3182942600 | 44200 | 44200 | 44250 | 44150 | 284 |
| 579 | 20250221 | 095900 | 3170390950 | 44200 | 44200 | 44200 | 44150 | 277 |
| 580 | 20250221 | 095800 | 3158147650 | 44200 | 44200 | 44200 | 44100 | 495 |
| 581 | 20250221 | 095700 | 3136278200 | 44150 | 44100 | 44150 | 44100 | 278 |
| 582 | 20250221 | 095600 | 3124004650 | 44100 | 44150 | 44150 | 44100 | 94 |
| 583 | 20250221 | 095500 | 3119855850 | 44100 | 44100 | 44150 | 44050 | 917 |
| 584 | 20250221 | 095400 | 3079396050 | 44100 | 44100 | 44100 | 44050 | 507 |
| 585 | 20250221 | 095300 | 3057043550 | 44050 | 44050 | 44100 | 44050 | 209 |
| 586 | 20250221 | 095200 | 3047835500 | 44100 | 44050 | 44100 | 44050 | 199 |
| 587 | 20250221 | 095100 | 3039068400 | 44100 | 44050 | 44100 | 44050 | 270 |
| 588 | 20250221 | 095000 | 3027172100 | 44050 | 44050 | 44050 | 44000 | 756 |
| 589 | 20250221 | 094900 | 2993870400 | 44050 | 44100 | 44100 | 44050 | 164 |
| 590 | 20250221 | 094800 | 2986646150 | 44050 | 44050 | 44050 | 44050 | 327 |
| 591 | 20250221 | 094700 | 2972241800 | 44050 | 44050 | 44050 | 44000 | 956 |
| 592 | 20250221 | 094600 | 2930131200 | 44100 | 44050 | 44100 | 44050 | 146 |
| 593 | 20250221 | 094500 | 2923698150 | 44050 | 44000 | 44050 | 43950 | 1301 |
| 594 | 20250221 | 094400 | 2866456300 | 44000 | 44000 | 44100 | 44000 | 200 |
| 595 | 20250221 | 094300 | 2857655300 | 44000 | 43950 | 44000 | 43950 | 159 |
| 596 | 20250221 | 094200 | 2850663150 | 43950 | 43950 | 43950 | 43950 | 184 |
| 597 | 20250221 | 094100 | 2842576350 | 43950 | 43950 | 43950 | 43900 | 265 |
| 598 | 20250221 | 094000 | 2830931900 | 43950 | 44150 | 44150 | 43950 | 2426 |
| 599 | 20250221 | 093900 | 2724119750 | 44100 | 44200 | 44200 | 44100 | 1399 |
| 600 | 20250221 | 093800 | 2662394250 | 44200 | 44200 | 44250 | 44150 | 263 |
| 601 | 20250221 | 093700 | 2650768050 | 44200 | 44250 | 44250 | 44200 | 668 |
| 602 | 20250221 | 093600 | 2621235650 | 44250 | 44200 | 44250 | 44200 | 238 |
| 603 | 20250221 | 093500 | 2610709150 | 44250 | 44250 | 44250 | 44150 | 2226 |
| 604 | 20250221 | 093400 | 2512338500 | 44250 | 44300 | 44300 | 44150 | 881 |
| 605 | 20250221 | 093300 | 2473376050 | 44300 | 44250 | 44300 | 44200 | 255 |
| 606 | 20250221 | 093200 | 2462087100 | 44250 | 44200 | 44250 | 44200 | 1910 |
| 607 | 20250221 | 093100 | 2377573850 | 44200 | 44150 | 44250 | 44150 | 455 |
| 608 | 20250221 | 093000 | 2357473850 | 44250 | 44250 | 44350 | 44200 | 4083 |
| 609 | 20250221 | 092900 | 2176885400 | 44300 | 44250 | 44400 | 44250 | 4224 |
| 610 | 20250221 | 092800 | 1989673250 | 44250 | 44250 | 44250 | 44200 | 1957 |
| 611 | 20250221 | 092700 | 1903079000 | 44250 | 44250 | 44300 | 44200 | 1905 |
| 612 | 20250221 | 092600 | 1818854800 | 44250 | 44250 | 44300 | 44200 | 635 |
| 613 | 20250221 | 092500 | 1790749600 | 44250 | 44250 | 44300 | 44200 | 3473 |
| 614 | 20250221 | 092400 | 1637143100 | 44250 | 44200 | 44250 | 44100 | 2049 |
| 615 | 20250221 | 092300 | 1546642000 | 44200 | 44000 | 44200 | 43950 | 3193 |
| 616 | 20250221 | 092200 | 1405819450 | 43950 | 43950 | 44000 | 43900 | 1065 |
| 617 | 20250221 | 092100 | 1359047050 | 44000 | 44000 | 44000 | 43900 | 845 |
| 618 | 20250221 | 092000 | 1321877600 | 43950 | 43900 | 43950 | 43900 | 119 |
| 619 | 20250221 | 091900 | 1316647600 | 44000 | 43950 | 44000 | 43900 | 2756 |
| 620 | 20250221 | 091800 | 1195633350 | 43950 | 44000 | 44000 | 43900 | 362 |
| 621 | 20250221 | 091700 | 1179722350 | 43950 | 44100 | 44100 | 43950 | 2200 |
| 622 | 20250221 | 091600 | 1082936750 | 44100 | 44150 | 44250 | 44100 | 3414 |
| 623 | 20250221 | 091500 | 932131300 | 44200 | 44000 | 44200 | 44000 | 7030 |
| 624 | 20250221 | 091400 | 622103250 | 43950 | 43950 | 44000 | 43950 | 73 |
| 625 | 20250221 | 091300 | 618894400 | 44000 | 43950 | 44000 | 43950 | 697 |
| 626 | 20250221 | 091200 | 588256100 | 43950 | 43950 | 43950 | 43900 | 72 |
| 627 | 20250221 | 091100 | 585091950 | 43900 | 44000 | 44000 | 43900 | 338 |
| 628 | 20250221 | 091000 | 570239350 | 44000 | 43850 | 44000 | 43850 | 982 |
| 629 | 20250221 | 090900 | 527130200 | 43850 | 43850 | 43850 | 43850 | 476 |
| 630 | 20250221 | 090800 | 506257600 | 43900 | 43800 | 43900 | 43800 | 377 |
| 631 | 20250221 | 090700 | 489734050 | 43800 | 43750 | 43850 | 43750 | 990 |
| 632 | 20250221 | 090600 | 446379000 | 43750 | 43800 | 43800 | 43750 | 282 |
| 633 | 20250221 | 090500 | 434041450 | 43800 | 43850 | 43850 | 43750 | 366 |
| 634 | 20250221 | 090400 | 418009550 | 43850 | 43800 | 43900 | 43800 | 445 |
| 635 | 20250221 | 090300 | 398512100 | 43800 | 43900 | 43900 | 43800 | 404 |
| 636 | 20250221 | 090200 | 380793200 | 44050 | 43950 | 44050 | 43900 | 1518 |
| 637 | 20250221 | 090100 | 314062500 | 43950 | 43750 | 43950 | 43650 | 2768 |
| 638 | 20250221 | 090000 | 192997500 | 43750 | 44000 | 44050 | 43750 | 4341 |