PK,ticker,c,h,l,n,o,t,v,vw
10321486,14989,1.1232,1.1232,1.0592,101.0,1.0802,2024-10-04,407.577,1.0841
10321485,15066,0.0054663,0.0055319,0.005383,10.0,0.005383,2024-10-04,100484.0,0.005494
10321484,15055,0.004397,0.004397,0.004397,1.0,0.004397,2024-10-04,73987.4,0.004397
10321483,14782,0.666,0.699,0.653,10.0,0.656,2024-10-04,641.993,0.6844
10321482,15060,0.0010951,0.0010951,0.0010951,1.0,0.0010951,2024-10-04,228055.0,0.001095
10321481,15062,0.0031721,0.0031721,0.0031721,1.0,0.0031721,2024-10-04,1000.0,0.003172
10321480,15042,0.016,0.016,0.014,32.0,0.015,2024-10-04,258217.0,0.01513
10321479,21924,1.83,1.83,1.72,22.0,1.72,2024-10-04,680.878,1.759
10321478,15061,0.08322,0.089,0.08322,29.0,0.08659,2024-10-04,16411.5,0.08794
10321477,15043,0.025,0.0262,0.0234,42.0,0.0258,2024-10-04,144948.0,0.02501
10321476,14992,0.801,0.809,0.788,25.0,0.792,2024-10-04,12586.8,0.7982
10321475,37284,0.2976,0.3074,0.2852,110.0,0.2852,2024-10-04,120469.0,0.2948
10321474,15021,1.0021,1.0025,1.0019,165.0,1.002,2024-10-04,149906.0,1.0021
10321473,14985,2658.6,2672.8,2639.5,91.0,2667.7,2024-10-04,28.2122,2650.44
10321472,15050,0.99321,0.99426,0.99273,64.0,0.99426,2024-10-04,542.769,0.9935
10321471,15031,0.009266,0.0098396,0.0080757,66.0,0.0081133,2024-10-04,153520.0,0.009095
10321470,14925,0.29746,0.29746,0.29084,3.0,0.29084,2024-10-04,805.531,0.2965
10321469,14953,1.002,1.004,0.999,29.0,1.004,2024-10-04,6139.39,0.999
10321468,15044,0.45,0.45,0.423,23.0,0.423,2024-10-04,22542.3,0.4396
10321467,21770,2.2935,2.3509,2.1614,235.0,2.218,2024-10-04,16525.2,2.2596
10321466,14890,2.36949,2.36949,2.32017,12.0,2.33138,2024-10-04,588.164,2.356
10321465,21838,0.05919,0.06079,0.05396,86.0,0.05545,2024-10-04,76566.4,0.05723
10321464,15034,0.317,0.3232,0.311,221.0,0.3131,2024-10-04,79978.3,0.3156
10321463,14954,2.3855,2.3855,2.317,84.0,2.3284,2024-10-04,5137.92,2.3534
10321462,21950,0.1612,0.165,0.1532,43.0,0.1532,2024-10-04,19410.3,0.157
10321461,15032,1.575,1.604,1.514,46.0,1.525,2024-10-04,5215.53,1.5465
10321460,14814,0.882,0.887,0.855,98.0,0.855,2024-10-04,56600.1,0.8775
10321459,14933,2.71,2.73,2.61,249.0,2.61,2024-10-04,9588.76,2.6727
10321458,21886,0.406,0.406,0.376,15.0,0.376,2024-10-04,8962.63,0.3903
10321457,14995,1.99,2.03,1.89,611.0,1.91,2024-10-04,69072.7,1.9657
10321456,15048,0.11841,0.11841,0.11006,9.0,0.1184,2024-10-04,1761.71,0.1161
10321455,15025,9.1e-07,9.3e-07,8.7e-07,161.0,8.8e-07,2024-10-04,34534600000.0,8.985e-07
10321454,14993,0.0394,0.0397,0.0381,123.0,0.03842,2024-10-04,807610.0,0.03913
10321453,14875,0.3516,0.3569,0.3451,171.0,0.3556,2024-10-04,97374.2,0.3508
10321452,15003,0.031,0.032,0.028,315.0,0.03,2024-10-04,528679.0,0.03082
10321451,14955,0.00456,0.00456,0.00438,195.0,0.00438,2024-10-04,4107700.0,0.004492
10321450,37238,0.1016,0.1016,0.0924,587.0,0.0931,2024-10-04,1595220.0,0.09592
10321449,15022,95.67,95.89,92.91,126.0,92.91,2024-10-04,479.754,94.4169
10321448,37276,0.0776,0.0778,0.0752,203.0,0.0755,2024-10-04,223889.0,0.0768
10321447,15041,0.798022,0.799311,0.76746,52.0,0.76746,2024-10-04,9866.98,0.7865
10321446,14825,0.0352,0.0356,0.034,129.0,0.034,2024-10-04,668043.0,0.03508
10321445,21923,0.1757,0.1817,0.1664,85.0,0.1664,2024-10-04,47357.2,0.1736
10321444,15037,9260100.0,9293600.0,8915700.0,101.0,8931800.0,2024-10-04,0.827051,9181870.0
10321443,14846,2.78,2.869,2.66,280.0,2.67,2024-10-04,5915.04,2.7467
10321442,37277,0.1179,0.1202,0.1126,1187.0,0.1146,2024-10-04,829949.0,0.1164
10321441,15001,0.00695,0.00698,0.0065,408.0,0.00652,2024-10-04,5383810.0,0.006736
10321440,14791,0.149,0.151,0.141,980.0,0.141,2024-10-04,354662.0,0.1469
10321439,14794,3555.71,3584.74,3425.37,326.0,3433.1,2024-10-04,102.029,3507.7
10321438,14868,14.47,15.0,13.63,738.0,13.72,2024-10-04,10648.9,14.0869
10321437,14842,0.029118,0.029118,0.028361,145.0,0.028877,2024-10-04,101216.0,0.0285
10321436,21621,4.753,4.838,4.493,716.0,4.519,2024-10-04,66529.0,4.7157
10321435,37242,0.146,0.158,0.137,689.0,0.137,2024-10-04,1742030.0,0.1489
10321434,37283,0.35166,0.35456,0.32845,164.0,0.33102,2024-10-04,225503.0,0.3442
10321433,14967,8.7e-05,8.781e-05,8.14e-05,618.0,8.236e-05,2024-10-04,1737540000.0,8.493e-05
10321432,14986,0.0357,0.0399,0.0328,3630.0,0.0328,2024-10-04,23400800.0,0.03629
10321431,37279,1.9575e-05,2.0799e-05,1.789e-05,396.0,1.789e-05,2024-10-04,6368270000.0,1.94e-05
10321430,14990,0.0693,0.0711,0.0672,345.0,0.0677,2024-10-04,1517560.0,0.0697
10321429,14937,247.45,248.27,242.17,200.0,244.78,2024-10-04,417.31,245.617
10321428,36698,2.646,2.676,2.563,762.0,2.58,2024-10-04,61282.1,2.6201
10321427,37274,0.1561,0.1576,0.1475,524.0,0.148,2024-10-04,764366.0,0.154
10321426,14929,0.4438,0.4448,0.4245,570.0,0.4252,2024-10-04,135769.0,0.4341
10321425,37281,2.0834,2.15,1.8226,619.0,1.845,2024-10-04,270576.0,1.9371
10321424,37275,0.001935,0.001943,0.001827,806.0,0.001838,2024-10-04,55903800.0,0.001879
10321423,36694,37.14,37.74,35.7,1890.0,36.02,2024-10-04,7949.32,36.7924
10321422,14783,0.4774,0.4793,0.4565,339.0,0.4565,2024-10-04,15963.3,0.4708
10321421,14788,295.82,297.4,288.52,1605.0,290.56,2024-10-04,3162.8,293.89
10321420,14928,1.39,1.4339,1.329,1841.0,1.3698,2024-10-04,225558.0,1.3716
10321419,14968,0.082842,0.084832,0.081338,118.0,0.0822,2024-10-04,9942.84,0.08306
10321418,15040,1.849,1.864,1.731,353.0,1.741,2024-10-04,13656.8,1.8153
10321417,14821,0.12362,0.12402,0.11737,463.0,0.11874,2024-10-04,844335.0,0.1202
10321416,14917,0.1205,0.1243,0.1148,95.0,0.1156,2024-10-04,134964.0,0.1186
10321415,15033,1.001,1.0099,0.9974,80.0,1.0,2024-10-04,5785.72,1.0008
10321414,14948,157.1,158.0,149.85,2314.0,149.99,2024-10-04,624.751,153.676
10321413,37239,0.1945,0.1995,0.1883,884.0,0.1883,2024-10-04,384288.0,0.1933
10321412,14893,0.029207,0.029287,0.029063,203.0,0.029204,2024-10-04,752129.0,0.02919
10321411,15057,0.01588,0.015964,0.015501,105.0,0.01553,2024-10-04,736926.0,0.01561
10321410,14904,0.001047,0.001056,0.001039,783.0,0.001047,2024-10-04,2083.07,0.001047
10321409,14777,18.39,18.62,17.78,982.0,17.94,2024-10-04,11448.6,18.0679
10321408,37411,0.362,0.3652,0.3289,943.0,0.334,2024-10-04,960199.0,0.3405
10321407,14829,9.9768,10.004,9.5587,238.0,9.6567,2024-10-04,2352.63,9.8409
10321406,14998,0.3346,0.3362,0.3094,838.0,0.3112,2024-10-04,716074.0,0.3228
10321405,14864,0.16928,0.16966,0.16352,1035.0,0.16474,2024-10-04,866869.0,0.166
10321404,14811,2.52,2.53,2.3,1051.0,2.3,2024-10-04,164004.0,2.4248
10321403,14930,0.5227,0.527,0.4942,2510.0,0.4962,2024-10-04,389905.0,0.51
10321402,14830,0.0641,0.0643,0.0621,1037.0,0.0626,2024-10-04,2257600.0,0.06341
10321401,36695,0.3449,0.3489,0.3287,477.0,0.3306,2024-10-04,129512.0,0.3389
10321400,14946,0.003041,0.003072,0.002986,1401.0,0.003024,2024-10-04,21451600.0,0.003021
10321399,15029,2.05,2.05,1.91,294.0,1.93,2024-10-04,28590.2,1.9666
10321398,14836,2.0317,2.0349,1.87,508.0,1.9,2024-10-04,37879.9,1.937
10321397,14879,0.02281,0.023019,0.02192,3469.0,0.02211,2024-10-04,23366400.0,0.02252
10321396,14874,1.143,1.151,1.079,330.0,1.084,2024-10-04,40931.5,1.1155
10321395,15024,0.006633,0.006712,0.00663,96.0,0.006709,2024-10-04,514095.0,0.006669
10321394,14845,16.045,16.087,15.43,718.0,15.62,2024-10-04,3434.89,15.7099
10321393,36699,34.6,35.52,32.66,1479.0,32.84,2024-10-04,8345.84,33.9356
10321392,14804,0.0389,0.03935,0.0386,4353.0,0.0387,2024-10-04,4943.05,0.03879
10321391,15045,0.134,0.1343,0.1286,457.0,0.129,2024-10-04,71077.1,0.1317
10321390,14889,8.62e-06,8.64e-06,8.41e-06,899.0,8.59e-06,2024-10-04,796797.0,8.525e-06
10321389,14856,5006.63,5029.74,4830.32,2143.0,4878.21,2024-10-04,74.3787,4954.38
10321388,14886,0.0377,0.03874,0.03562,4691.0,0.03562,2024-10-04,6162880.0,0.03738
10321387,15035,0.937,0.959,0.8983,834.0,0.938,2024-10-04,118149.0,0.9339
10321386,14896,0.258,0.26,0.244,693.0,0.247,2024-10-04,500752.0,0.254
10321385,14792,0.9998,1.00068,0.99441,1404.0,0.99988,2024-10-04,854081.0,0.9999
10321384,14789,0.0702,0.07101,0.067,548.0,0.0674,2024-10-04,1418650.0,0.06922
10321383,15051,0.38056,0.39129,0.34782,864.0,0.35932,2024-10-04,1226100.0,0.3747
10321382,14785,0.062,0.062,0.0587,918.0,0.059,2024-10-04,2656780.0,0.06062
10321381,14945,0.02323,0.02325,0.02208,867.0,0.02223,2024-10-04,3467000.0,0.02264
10321380,14910,0.1226,0.125,0.1162,858.0,0.1173,2024-10-04,1416230.0,0.1214
10321379,14824,0.0861,0.0869,0.0805,4445.0,0.081,2024-10-04,6946080.0,0.08331
10321378,36697,7.231,7.283,6.948,6479.0,7.057,2024-10-04,142793.0,7.1594
10321377,14769,0.658,0.675,0.628,3177.0,0.634,2024-10-04,446732.0,0.6529
10321376,14973,0.78768,0.79247,0.75371,180.0,0.7645,2024-10-04,149526.0,0.7673
10321375,14956,1.957,1.999,1.902,2446.0,1.904,2024-10-04,142317.0,1.9537
10321374,37282,2.294,2.3623,2.0089,4407.0,2.0342,2024-10-04,2196690.0,2.2265
10321373,37280,0.3282,0.3386,0.3117,560.0,0.3155,2024-10-04,696080.0,0.3215
10321372,29365,0.09933,0.1033,0.092,7305.0,0.09236,2024-10-04,16494700.0,0.0978
10321371,14800,0.02671,0.02673,0.02501,2103.0,0.02533,2024-10-04,14347300.0,0.02617
10321370,14907,4.67,4.7,4.48,3721.0,4.503,2024-10-04,61077.5,4.6044
10321369,14926,0.0357,0.0357,0.033,509.0,0.0335,2024-10-04,3249030.0,0.03419
10321368,37243,0.6158,0.6233,0.5905,69.0,0.5905,2024-10-04,18939.4,0.6032
10321367,15053,0.0037381,0.0037381,0.0035423,100.0,0.00355,2024-10-04,112951.0,0.00365
10321366,14860,23.667,23.742,22.964,336.0,23.138,2024-10-04,2473.5,23.3455
10321365,14903,0.019193,0.019375,0.01836,4189.0,0.018554,2024-10-04,27010300.0,0.01887
10321364,14835,0.0809,0.0811,0.0786,1231.0,0.0792,2024-10-04,3238780.0,0.08009
10321363,14828,0.00382,1.2999,0.00367,4465.0,0.00374,2024-10-04,104534000.0,0.003815
10321362,14818,70.46,70.55,67.33,2980.0,68.11,2024-10-04,9379.7,69.3245
10321361,14980,0.3321,0.3328,0.3121,1786.0,0.3145,2024-10-04,532091.0,0.3223
10321360,14885,44.403,45.015,42.2,1881.0,43.158,2024-10-04,14143.7,43.8587
10321359,15065,0.99331,0.99934,0.94847,120.0,0.95688,2024-10-04,377.442,0.975
10321358,15016,0.64,0.66,0.62,1462.0,0.62,2024-10-04,101259.0,0.6375
10321357,14958,0.25747,0.25747,0.234043,428.0,0.24616,2024-10-04,160893.0,0.2507
10321356,14772,0.07005,0.07212,0.06567,6409.0,0.06629,2024-10-04,27282600.0,0.06813
10321355,14971,13.56,13.6,12.95,1143.0,13.04,2024-10-04,10331.2,13.2943
10321354,14888,0.0201,0.021,0.01867,1180.0,0.01872,2024-10-04,14214800.0,0.01967
10321353,14923,174.15,178.79,165.74,6220.0,166.78,2024-10-04,6626.85,170.815
10321352,14994,0.29519,0.29737,0.27606,132.0,0.27606,2024-10-04,34121.2,0.2892
10321351,14898,18.76,18.968,18.36,2941.0,18.52,2024-10-04,44546.2,18.6362
10321350,14911,0.1,0.1004,0.0955,2157.0,0.0963,2024-10-04,3523180.0,0.09817
10321349,14793,0.25941,0.2653,0.2529,9184.0,0.2594,2024-10-04,8811330.0,0.2601
10321348,14869,3.647,3.6574,3.546,4817.0,3.572,2024-10-04,345982.0,3.6152
10321347,14752,0.222,0.2291,0.216,3965.0,0.2168,2024-10-04,1077660.0,0.2231
10321346,14983,0.0935,0.09949,0.089,2709.0,0.09075,2024-10-04,1292720.0,0.09387
10321345,37813,0.12687,0.12925,0.11906,27.0,0.11921,2024-10-04,17582.0,0.124
10321344,14919,0.1816,0.1922,0.127,18120.0,0.1292,2024-10-04,17516400.0,0.1653
10321343,37408,0.6493,0.6592,0.6174,16895.0,0.6442,2024-10-04,2813280.0,0.6351
10321342,14858,0.5596,0.619,0.5116,5748.0,0.5139,2024-10-04,262580.0,0.542
10321341,14776,4.621,4.628,4.359,8102.0,4.382,2024-10-04,321483.0,4.5098
10321340,14847,151.32,152.96,141.53,28769.0,143.51,2024-10-04,70759.5,148.671
10321339,14878,8.359,8.4553,7.984,9364.0,8.024,2024-10-04,524376.0,8.265
10321338,14935,0.972,0.987,0.922,729.0,0.922,2024-10-04,78647.3,0.9657
10321337,37409,1.371,1.429,1.302,2426.0,1.305,2024-10-04,700856.0,1.368
10321336,14837,0.0819,0.08276,0.07654,1189.0,0.07815,2024-10-04,1939320.0,0.08017
10321335,37237,0.04304,0.04358,0.0405,4877.0,0.04076,2024-10-04,4068830.0,0.04222
10321334,14806,61871.4,62550.6,58815.1,635.0,60673.7,2024-10-04,3.11264,61368.4
10321333,37235,0.013163,0.013296,0.012442,2072.0,0.0125,2024-10-04,8670440.0,0.01294
10321332,14838,1.0019,1.0022,0.01982,4261.0,1.0021,2024-10-04,14023400.0,0.7653
10321331,14871,0.377,0.383,0.354,1797.0,0.356,2024-10-04,282932.0,0.3712
10321330,14832,0.25338,0.25459,0.2434,6540.0,0.2452,2024-10-04,1834740.0,0.2494
10321329,14951,1.8783,1.9995,1.817,31404.0,1.8266,2024-10-04,6158300.0,1.9047
10321328,14808,1.5558,1.5823,1.4861,9322.0,1.5101,2024-10-04,2062160.0,1.5328
10321327,14844,0.3837,0.3869,0.3747,7707.0,0.3758,2024-10-04,4712670.0,0.3809
10321326,14826,0.156455,0.15815,0.156415,1291.0,0.158,2024-10-04,2748820.0,0.157
10321325,14803,1.088,1.119,1.069,2282.0,1.094,2024-10-04,334452.0,1.0951
10321324,37236,0.4794,0.4863,0.4518,6045.0,0.4554,2024-10-04,2502640.0,0.4726
10321323,14827,25.25,25.47,24.38,1417.0,24.63,2024-10-04,9208.61,24.9338
10321322,36692,2.0557,2.1,1.9695,13357.0,1.9868,2024-10-04,1164090.0,2.0432
10321321,14773,6.717,6.8274,6.532,11735.0,6.56,2024-10-04,454612.0,6.7026
10321320,36700,0.8326,0.8419,0.7852,1002.0,0.7889,2024-10-04,201111.0,0.82
10321319,14819,0.314176,0.31508,0.293176,3037.0,0.296043,2024-10-04,2225810.0,0.3072
10321318,14859,2.994,3.091,2.802,9419.0,2.884,2024-10-04,664498.0,2.9831
10321317,37410,8.399,9.018,8.002,3015.0,8.223,2024-10-04,46136.2,8.3985
10321316,37240,10.087,11.039,9.761,23391.0,10.102,2024-10-04,532019.0,10.2511
10321315,14780,0.7368,0.75,0.6998,3907.0,0.7007,2024-10-04,907488.0,0.7324
10321314,14972,0.016645,0.017311,0.016334,319.0,0.016346,2024-10-04,4388890.0,0.01672
10321313,14809,1.739e-05,1.775e-05,1.596e-05,48050.0,1.606e-05,2024-10-04,2003820000000.0,1.711e-05
10321312,14771,0.6316,0.64671,0.5995,4684.0,0.6068,2024-10-04,4073840.0,0.6223
10321311,14843,12.18,12.45,11.8,2144.0,11.84,2024-10-04,33801.8,12.1424
10321310,15020,13.33,13.48,12.63,434.0,12.72,2024-10-04,4852.43,13.1125
10321309,14927,23.7,23.72,22.9,855.0,23.08,2024-10-04,7356.04,23.419
10321308,14902,0.1412,0.3,0.1282,19650.0,0.1964,2024-10-04,21680800.0,0.1586
10321307,14880,1.0,1.0001,0.9998,12104.0,1.0,2024-10-04,26821300.0,1.0
10321306,14908,41.39,41.46,38.52,690.0,39.32,2024-10-04,1580.58,40.4148
10321305,37811,17.55,17.788,16.54,2401.0,16.83,2024-10-04,22464.2,17.1769
10321304,14909,0.2941,0.29746,0.2754,2198.0,0.2775,2024-10-04,1577620.0,0.2863
10321303,14924,0.3846,0.38581,0.3661,1564.0,0.36963,2024-10-04,662626.0,0.3799
10321302,14894,0.709,0.7168,0.678,3081.0,0.682,2024-10-04,1215360.0,0.6998
10321301,14906,0.01392,0.01423,0.01361,2398.0,0.01379,2024-10-04,12464900.0,0.01393
10321300,14852,59.18,59.44,57.35,9272.0,57.5,2024-10-04,20112.0,58.5535
10321299,15054,0.29846,0.30293,0.27651,128.0,0.2792,2024-10-04,8788.0,0.2889
10321298,14982,0.831088,0.841118,0.801226,491.0,0.803328,2024-10-04,36674.9,0.8182
10321297,14872,0.09186,0.092218,0.089627,18664.0,0.090429,2024-10-04,62430900.0,0.09092
10321296,14799,20.371,30.0,18.89,29697.0,19.035,2024-10-04,531700.0,19.9253
10321295,36087,5.238,5.6394,4.751,24142.0,4.754,2024-10-04,2082430.0,5.1319
10321294,15004,0.0956,0.122,0.0927,4412.0,0.0927,2024-10-04,17341200.0,0.1007
10321293,14882,0.0378,0.0386,0.0343,4855.0,0.0348,2024-10-04,26402200.0,0.03561
10321292,14870,324.67,326.14,318.2,15655.0,320.42,2024-10-04,13414.4,322.05
10321291,14841,61.83,62.13,58.15,3706.0,58.71,2024-10-04,9822.81,60.1006
10321290,14807,0.01985,0.02014,0.01891,16257.0,0.01903,2024-10-04,454154000.0,0.01959
10321289,14934,1.376,1.394,1.285,1254.0,1.285,2024-10-04,136715.0,1.3503
10321288,14920,1459.4,1469.2,1424.91,10135.0,1436.19,2024-10-04,1123.79,1451.93
10321287,14891,0.656,0.66124,0.635,2266.0,0.639,2024-10-04,642128.0,0.6491
10321286,14820,0.1205,0.1221,0.1148,2357.0,0.116,2024-10-04,2687030.0,0.1191
10321285,37241,1.288,1.3,1.228,1273.0,1.247,2024-10-04,156932.0,1.2672
10321284,14840,91343.8,91883.9,88580.5,1201.0,88855.2,2024-10-04,14.4728,90266.1
10321283,14790,26.83,27.1,25.38,3259.0,25.66,2024-10-04,18779.0,26.5314
10321282,14774,26.27,26.544,24.44,27276.0,24.66,2024-10-04,504743.0,25.6965
10321281,37234,1.58,1.625,1.4921,3103.0,1.499,2024-10-04,229212.0,1.5708
10321280,14762,0.99998,1.0001,0.98276,111930.0,0.99983,2024-10-04,418442000.0,0.9998
10321279,36696,0.78878,0.85157,0.57137,25462.0,0.59844,2024-10-04,11204600.0,0.7243
10321278,14753,64.96,65.32,63.29,47707.0,63.47,2024-10-04,112737.0,64.4653
10321277,14779,0.05477,0.0549,0.05144,25388.0,0.0517,2024-10-04,133415000.0,0.0533
10321276,14767,7.54,7.57,7.28,268.0,7.34,2024-10-04,6384.52,7.4839
10321275,15019,0.19839,0.20472,0.19258,305.0,0.19514,2024-10-04,6226.25,0.1978
10321274,14786,0.6226,0.6338,0.5913,2864.0,0.5951,2024-10-04,516849.0,0.6096
10321273,14865,4.83,4.8725,4.59,28668.0,4.638,2024-10-04,1760190.0,4.7579
10321272,14866,0.1598,0.1612,0.1515,11303.0,0.1541,2024-10-04,15646600.0,0.1571
10321271,14960,0.0005307,0.0005381,0.0005053,2580.0,0.0005095,2024-10-04,500722000.0,0.0005241
10321270,14798,0.4755,0.48013,0.4639,1802.0,0.4661,2024-10-04,928460.0,0.4729
10321269,14913,0.019849,0.02,0.019,761.0,0.0192,2024-10-04,18537200.0,0.01954
10321268,37278,0.386,0.391,0.361,2661.0,0.363,2024-10-04,1768040.0,0.3794
10321267,14764,4.194,4.2167,4.106,17747.0,4.129,2024-10-04,1158990.0,4.1607
10321266,14984,1.4979,1.5311,1.4335,9204.0,1.4583,2024-10-04,157238.0,1.4865
10321265,14884,148.96,151.15,143.18,3374.0,144.35,2024-10-04,5951.55,146.635
10321264,14876,0.126,0.1279,0.1213,6407.0,0.1223,2024-10-04,8057310.0,0.1251
10321263,14987,2669.0,2950.0,2657.2,2251.0,2682.44,2024-10-04,358.331,2680.46
10321262,14823,2.2324,2.2716,2.102,1381.0,2.102,2024-10-04,97377.1,2.1914
10321261,14759,62090.7,62575.0,60451.6,411097.0,60739.7,2024-10-04,9925.19,61657.9
10321260,37417,0.32872,0.33279,0.30837,290.0,0.31125,2024-10-04,212364.0,0.3159
10321259,14755,0.3516,0.35684,0.3428,27463.0,0.345314,2024-10-04,18246400.0,0.3504
10321258,14901,0.0345,0.0388,0.0329,8195.0,0.0356,2024-10-04,20068900.0,0.03498
10321257,37244,0.4066,0.4066,0.3878,126.0,0.395,2024-10-04,40998.7,0.3957
10321256,14754,2414.43,2445.2,2338.96,174494.0,2349.46,2024-10-04,75055.5,2394.3
10321255,14816,0.544,0.548,0.526,542.0,0.526,2024-10-04,274425.0,0.5405
10321254,14922,0.00591,0.00616,0.00561,4577.0,0.0058,2024-10-04,98005800.0,0.005806
10321253,36693,2.151e-05,2.22e-05,1.966e-05,99833.0,1.984e-05,2024-10-04,2638090000000.0,2.118e-05
10321252,37812,0.77781,0.79335,0.73788,776.0,0.74264,2024-10-04,312895.0,0.7642
10321251,14834,0.10924,0.11076,0.10477,56518.0,0.10507,2024-10-04,332278000.0,0.1082
10321250,14877,0.5341,0.53977,0.515,117734.0,0.52175,2024-10-04,102281000.0,0.5265
10321249,14897,0.4191,0.42971,0.3833,43595.0,0.3957,2024-10-04,45079600.0,0.4095
10321248,21764,2.525,2.5567,2.393,25336.0,2.43,2024-10-04,653254.0,2.4766
10321247,14815,0.1792,0.1906,0.148,10942.0,0.1531,2024-10-04,6569380.0,0.175
10321246,14756,56572.4,56945.2,54785.6,40591.0,55045.1,2024-10-04,630.589,55984.2
10321245,14810,1.4667,1.5385,1.3524,53195.0,1.3709,2024-10-04,14160100.0,1.4156
10321244,37810,0.70886,0.72246,0.66814,61312.0,0.67549,2024-10-04,21795900.0,0.696
10321243,14873,143.21,144.82,135.91,190660.0,136.81,2024-10-04,1237170.0,141.303
10321242,14761,47315.8,47625.4,46053.8,13741.0,46273.6,2024-10-04,226.039,46935.3
10321241,14883,5.6709,5.8864,5.2106,33144.0,5.2518,2024-10-04,1823440.0,5.5785
10321240,14757,11.074,11.261,10.594,32998.0,10.658,2024-10-04,1379030.0,10.9837
10321239,15690,75.4424,75.4424,75.4424,1.0,75.4424,2024-10-04,1.0,75.4424
10321238,15720,0.273224,0.273973,0.273224,2.0,0.273973,2024-10-04,2.0,0.2736
10321237,15643,3.36,3.36,3.36,2.0,3.36,2024-10-04,2.0,3.36
10321236,15902,249.8,249.8,249.8,2.0,249.8,2024-10-04,2.0,249.8
10321235,15579,0.00398724,0.00398724,0.00398645,2.0,0.00398645,2024-10-04,2.0,0.003987
10321234,15606,598.0,598.0,597.0,2.0,597.0,2024-10-04,2.0,597.5
10321233,38267,63.25,63.25,63.25,1.0,63.25,2024-10-04,1.0,63.25
10321232,15680,0.0647249,0.0647249,0.064683,2.0,0.064683,2024-10-04,2.0,0.0647
10321231,15835,0.0154919,0.0154919,0.0154919,1.0,0.0154919,2024-10-04,1.0,0.01549
10321230,15475,0.274537,0.274537,0.274499,2.0,0.274499,2024-10-04,2.0,0.2745
10321229,15793,15.25,15.25,15.25,2.0,15.25,2024-10-04,2.0,15.25
10321228,15774,0.00515464,0.00515464,0.00512821,3.0,0.00512821,2024-10-04,3.0,0.005137
10321227,15799,0.00222519,0.00222519,0.00222519,1.0,0.00222519,2024-10-04,1.0,0.002225
10321226,15898,448.5,448.5,448.5,1.0,448.5,2024-10-04,1.0,448.5
10321225,22582,68.0,68.0,67.0,2.0,67.0,2024-10-04,2.0,67.5
10321224,15718,4.77334,4.77334,4.76921,3.0,4.76921,2024-10-04,3.0,4.7719
10321223,15907,35.682,35.682,35.6808,2.0,35.6808,2024-10-04,2.0,35.6814
10321222,15786,274.063,274.069,273.961,3.0,273.961,2024-10-04,3.0,274.031
10321221,15844,0.00169599,0.00170679,0.00169599,2.0,0.00170679,2024-10-04,2.0,0.001701
10321220,15576,735.126,735.126,735.048,2.0,735.048,2024-10-04,2.0,735.087
10321219,15546,188.418,188.418,188.333,2.0,188.333,2024-10-04,2.0,188.376
10321218,15652,8.31134,8.32557,8.31134,2.0,8.32557,2024-10-04,2.0,8.3185
10321217,15504,0.535583,0.535583,0.534354,2.0,0.534354,2024-10-04,2.0,0.535
10321216,15470,20.0085,20.0085,20.0029,3.0,20.0029,2024-10-04,3.0,20.0064
10321215,15477,0.00303841,0.0030411,0.00303793,3.0,0.0030411,2024-10-04,3.0,0.003039
10321214,15857,212.374,212.374,212.319,2.0,212.319,2024-10-04,2.0,212.346
10321213,15604,363.591,363.591,363.28,2.0,363.28,2024-10-04,2.0,363.436
10321212,15767,656.025,656.025,654.928,3.0,655.687,2024-10-04,3.0,655.547
10321211,15823,1.3118,1.312,1.3118,3.0,1.312,2024-10-04,3.0,1.3119
10321210,15534,73.7676,73.7793,73.7676,2.0,73.7793,2024-10-04,2.0,73.7734
10321209,15827,327.808,327.808,327.517,3.0,327.517,2024-10-04,3.0,327.706
10321208,15756,588.444,588.444,584.585,2.0,584.585,2024-10-04,2.0,586.514
10321207,15829,76.1211,76.1211,76.0381,2.0,76.0381,2024-10-04,2.0,76.0796
10321206,15913,719.691,719.767,719.691,2.0,719.767,2024-10-04,2.0,719.729
10321205,15836,3.29726,3.29809,3.29726,2.0,3.29809,2024-10-04,2.0,3.2977
10321204,15909,69.3949,69.3949,69.2952,2.0,69.2952,2024-10-04,2.0,69.3451
10321203,15697,170.764,170.764,170.681,2.0,170.681,2024-10-04,2.0,170.723
10321202,22584,0.00912409,0.00917431,0.00912409,3.0,0.00917431,2024-10-04,3.0,0.009158
10321201,15696,204.131,204.131,204.103,2.0,204.103,2024-10-04,2.0,204.117
10321200,15867,5.73204,5.73335,5.73204,2.0,5.73335,2024-10-04,2.0,5.7327
10321199,15482,0.00274144,0.00274428,0.00274144,3.0,0.00274428,2024-10-04,3.0,0.002743
10321198,15551,8.57656,8.57656,8.57585,2.0,8.57585,2024-10-04,2.0,8.5762
10321197,15694,65.6402,65.6754,65.6402,2.0,65.6754,2024-10-04,2.0,65.6578
10321196,15814,1.86108,1.8657,1.86108,2.0,1.8657,2024-10-04,2.0,1.8634
10321195,15450,904.669,905.512,904.669,2.0,905.512,2024-10-04,2.0,905.09
10321194,15490,16.7297,16.7319,16.7297,3.0,16.7319,2024-10-04,3.0,16.7305
10321193,15451,0.209238,0.209419,0.209212,3.0,0.209419,2024-10-04,3.0,0.2093
10321192,15495,2846.0,2846.0,2846.0,2.0,2846.0,2024-10-04,2.0,2846.0
10321191,15649,5.67575,5.70155,5.6692,3.0,5.70155,2024-10-04,3.0,5.6822
10321190,15851,0.324675,0.326477,0.324675,3.0,0.326477,2024-10-04,3.0,0.3253
10321189,15456,0.175187,0.175246,0.175187,3.0,0.175219,2024-10-04,3.0,0.1752
10321188,15587,1.79,1.7925,1.79,4.0,1.7925,2024-10-04,4.0,1.7913
10321187,15414,2.34666,2.35043,2.34666,4.0,2.3504,2024-10-04,4.0,2.3485
10321186,15630,0.421428,0.421428,0.420759,4.0,0.421345,2024-10-04,4.0,0.4211
10321185,15923,0.552486,0.552486,0.551724,4.0,0.552486,2024-10-04,4.0,0.5521
10321184,15650,0.00108,0.00108,0.00108,3.0,0.00108,2024-10-04,3.0,0.00108
10321183,15917,0.00099,0.00099,0.00098,9.0,0.00099,2024-10-04,9.0,0.0009844
10321182,15600,4167.11,4201.67,4159.97,1961.0,4187.88,2024-10-04,1961.0,4174.94
10321181,15797,304.018,304.417,303.886,3.0,304.417,2024-10-04,3.0,304.107
10321180,15447,9431.0,9431.0,9431.0,1.0,9431.0,2024-10-04,1.0,9431.0
10321179,15839,40.08,40.08,40.08,1.0,40.08,2024-10-04,1.0,40.08
10321178,15772,0.0678104,0.0678104,0.0678104,1.0,0.0678104,2024-10-04,1.0,0.06781
10321177,15845,1783.5,1783.5,1783.5,1.0,1783.5,2024-10-04,1.0,1783.5
10321176,15889,26.921,26.921,26.921,1.0,26.921,2024-10-04,1.0,26.921
10321175,15832,5001.0,5001.0,5001.0,1.0,5001.0,2024-10-04,1.0,5001.0
10321174,15861,8.6186,8.6186,8.6186,1.0,8.6186,2024-10-04,1.0,8.6186
10321173,15731,14015.0,14015.0,14015.0,1.0,14015.0,2024-10-04,1.0,14015.0
10321172,15616,0.93469,0.93469,0.93469,1.0,0.93469,2024-10-04,1.0,0.9347
10321171,15717,1908.2,1908.2,1908.2,1.0,1908.2,2024-10-04,1.0,1908.2
10321170,15883,3110.7,3110.7,3110.7,1.0,3110.7,2024-10-04,1.0,3110.7
10321169,15462,0.439252,0.439252,0.439252,1.0,0.439252,2024-10-04,1.0,0.4393
10321168,15638,74.56,74.56,74.56,1.0,74.56,2024-10-04,1.0,74.56
10321167,15753,45.52,45.52,45.52,1.0,45.52,2024-10-04,1.0,45.52
10321166,15853,0.00586745,0.00586745,0.00586745,1.0,0.00586745,2024-10-04,1.0,0.005867
10321165,15653,45.1007,45.1007,45.1007,1.0,45.1007,2024-10-04,1.0,45.1007
10321164,15766,144.4,144.4,144.4,1.0,144.4,2024-10-04,1.0,144.4
10321163,15503,6.21457,6.28051,6.19533,2675.0,6.27632,2024-10-04,2675.0,6.2189
10321162,15548,140.76,140.76,140.76,1.0,140.76,2024-10-04,1.0,140.76
10321161,15921,1.0998,1.0998,1.0998,1.0,1.0998,2024-10-04,1.0,1.0998
10321160,15848,19.0359,19.0359,19.0359,1.0,19.0359,2024-10-04,1.0,19.0359
10321159,15711,210.13,210.13,210.13,1.0,210.13,2024-10-04,1.0,210.13
10321158,15743,0.0513927,0.0513927,0.0513927,1.0,0.0513927,2024-10-04,1.0,0.05139
10321157,15667,1001.97,1001.97,1001.97,1.0,1001.97,2024-10-04,1.0,1001.97
10321156,15602,146.356,146.356,146.356,1.0,146.356,2024-10-04,1.0,146.356
10321155,15540,0.0032508,0.0032508,0.0032508,1.0,0.0032508,2024-10-04,1.0,0.003251
10321154,15919,4.028,4.028,4.028,1.0,4.028,2024-10-04,1.0,4.028
10321153,15875,4376.0,4376.0,4376.0,1.0,4376.0,2024-10-04,1.0,4376.0
10321152,15557,3.3574,3.3574,3.3574,1.0,3.3574,2024-10-04,1.0,3.3574
10321151,15860,0.00987362,0.00987362,0.00987362,1.0,0.00987362,2024-10-04,1.0,0.009874
10321150,15549,28.98,28.98,28.98,1.0,28.98,2024-10-04,1.0,28.98
10321149,15727,320.38,320.38,320.38,1.0,320.38,2024-10-04,1.0,320.38
10321148,15769,0.899,0.899,0.899,1.0,0.899,2024-10-04,1.0,0.899
10321147,15703,3.8708,3.8708,3.8708,1.0,3.8708,2024-10-04,1.0,3.8708
10321146,15675,11.6194,11.6194,11.6194,1.0,11.6194,2024-10-04,1.0,11.6194
10321145,15539,96.28,96.28,96.28,1.0,96.28,2024-10-04,1.0,96.28
10321144,15732,0.216797,0.216797,0.216797,1.0,0.216797,2024-10-04,1.0,0.2168
10321143,15541,3171.4,3171.4,3171.4,1.0,3171.4,2024-10-04,1.0,3171.4
10321142,15514,1.19674,1.19674,1.19674,1.0,1.19674,2024-10-04,1.0,1.1967
10321141,15425,0.831073,0.831073,0.831073,1.0,0.831073,2024-10-04,1.0,0.8311
10321140,15483,98712.4,98712.4,98712.4,1.0,98712.4,2024-10-04,1.0,98712.4
10321139,15577,19.0359,19.0359,19.0359,1.0,19.0359,2024-10-04,1.0,19.0359
10321138,15840,91.535,91.535,91.535,1.0,91.535,2024-10-04,1.0,91.535
10321137,15880,4.48722,4.48722,4.48722,1.0,4.48722,2024-10-04,1.0,4.4872
10321136,15739,26915.0,26915.0,26915.0,1.0,26915.0,2024-10-04,1.0,26915.0
10321135,15658,396.8,396.8,396.8,1.0,396.8,2024-10-04,1.0,396.8
10321134,15480,243.581,243.581,243.581,1.0,243.581,2024-10-04,1.0,243.581
10321133,15445,8466.0,8466.0,8466.0,1.0,8466.0,2024-10-04,1.0,8466.0
10321132,15478,24101.0,24101.0,24101.0,1.0,24101.0,2024-10-04,1.0,24101.0
10321131,15729,1.04079,1.04079,1.04079,1.0,1.04079,2024-10-04,1.0,1.0408
10321130,15533,558.0,558.0,558.0,1.0,558.0,2024-10-04,1.0,558.0
10321129,15681,26.436,26.436,26.436,1.0,26.436,2024-10-04,1.0,26.436
10321128,15725,220.71,220.71,220.71,1.0,220.71,2024-10-04,1.0,220.71
10321127,15524,17.421,17.421,17.421,1.0,17.421,2024-10-04,1.0,17.421
10321126,15785,4570.3,4570.3,4570.3,1.0,4570.3,2024-10-04,1.0,4570.3
10321125,15749,8.333,8.333,8.333,1.0,8.333,2024-10-04,1.0,8.333
10321124,15754,1414.6,1414.6,1414.6,1.0,1414.6,2024-10-04,1.0,1414.6
10321123,15424,1103.56,1103.56,1103.56,1.0,1103.56,2024-10-04,1.0,1103.56
10321122,15526,7.42,7.42,7.42,1.0,7.42,2024-10-04,1.0,7.42
10321121,15663,0.904323,0.904323,0.904323,1.0,0.904323,2024-10-04,1.0,0.9043
10321120,15885,19.058,19.058,19.058,1.0,19.058,2024-10-04,1.0,19.058
10321119,15523,14.427,14.427,14.427,1.0,14.427,2024-10-04,1.0,14.427
10321118,15554,0.238777,0.238777,0.238777,1.0,0.238777,2024-10-04,1.0,0.2388
10321117,15599,172.45,172.45,172.45,1.0,172.45,2024-10-04,1.0,172.45
10321116,15457,65.52,65.52,65.52,1.0,65.52,2024-10-04,1.0,65.52
10321115,15669,4.5699,4.5699,4.5699,1.0,4.5699,2024-10-04,1.0,4.5699
10321114,15657,2.1766,2.1766,2.1766,1.0,2.1766,2024-10-04,1.0,2.1766
10321113,15704,19.048,19.048,19.048,1.0,19.048,2024-10-04,1.0,19.048
10321112,15808,2955.0,2955.0,2955.0,1.0,2955.0,2024-10-04,1.0,2955.0
10321111,15721,10.4465,10.4465,10.4465,1.0,10.4465,2024-10-04,1.0,10.4465
10321110,15641,131.674,131.674,131.674,1.0,131.674,2024-10-04,1.0,131.674
10321109,15611,3999.0,3999.0,3999.0,1.0,3999.0,2024-10-04,1.0,3999.0
10321108,15466,0.0572377,0.0572377,0.0572377,1.0,0.0572377,2024-10-04,1.0,0.05724
10321107,15513,7.329,7.329,7.329,1.0,7.329,2024-10-04,1.0,7.329
10321106,15474,1.4064,1.4064,1.4064,1.0,1.4064,2024-10-04,1.0,1.4064
10321105,15510,4.312,4.312,4.312,1.0,4.312,2024-10-04,1.0,4.312
10321104,15768,191.87,191.87,191.87,1.0,191.87,2024-10-04,1.0,191.87
10321103,15826,1.06496,1.06496,1.06496,1.0,1.06496,2024-10-04,1.0,1.065
10321102,15672,129.98,129.98,129.98,1.0,129.98,2024-10-04,1.0,129.98
10321101,15673,2.1728,2.1728,2.1728,1.0,2.1728,2024-10-04,1.0,2.1728
10321100,15843,0.00399381,0.00399381,0.00399381,1.0,0.00399381,2024-10-04,1.0,0.003994
10321099,15493,529.58,529.58,529.58,1.0,529.58,2024-10-04,1.0,529.58
10321098,15918,1.0778,1.0778,1.0778,1.0,1.0778,2024-10-04,1.0,1.0778
10321097,15535,9.409,9.409,9.409,1.0,9.409,2024-10-04,1.0,9.409
10321096,15595,590.2,590.2,590.2,1.0,590.2,2024-10-04,1.0,590.2
10321095,15574,1.0958,1.0958,1.0958,1.0,1.0958,2024-10-04,1.0,1.0958
10321094,15558,5.229,5.229,5.229,1.0,5.229,2024-10-04,1.0,5.229
10321093,15671,1479.1,1479.1,1479.1,1.0,1479.1,2024-10-04,1.0,1479.1
10321092,15795,1.45655,1.47442,1.45365,601.0,1.46812,2024-10-04,601.0,1.4627
10321091,21578,1.40627,1.40627,1.40627,1.0,1.40627,2024-10-04,1.0,1.4063
10321090,15459,5.9835,6.0569,5.9716,601.0,6.0391,2024-10-04,601.0,6.0094
10321089,21577,0.7061,0.7061,0.7061,1.0,0.7061,2024-10-04,1.0,0.7061
10321088,15865,0.00129505,0.00131093,0.00129247,601.0,0.00130668,2024-10-04,601.0,0.001301
10321087,15746,4.9763,4.9763,4.97463,287.0,4.97583,2024-10-04,287.0,4.9759
10321086,15479,16935.0,16935.0,16896.2,2.0,16896.2,2024-10-04,2.0,16915.6
10321085,15249,3.81378,3.82939,3.74209,1009.0,3.74209,2024-10-04,1009.0,3.8144
10321084,15207,0.27225,0.27225,0.272233,39.0,0.272234,2024-10-04,39.0,0.2722
10321083,34169,3.6729,3.6729,3.6727,39.0,3.67278,2024-10-04,39.0,3.6728
10321082,15286,0.238806,0.238806,0.233869,847.0,0.235405,2024-10-04,847.0,0.2373
10321081,15828,2724.11,2729.99,2719.99,24.0,2729.99,2024-10-04,24.0,2726.33
10321080,15677,24755.0,24760.0,24715.0,45.0,24755.0,2024-10-04,45.0,24741.6
10321079,15560,4.0347e-05,4.04367e-05,4.03307e-05,41.0,4.0347e-05,2024-10-04,41.0,4.038e-05
10321078,15645,0.211421,0.214753,0.210993,50.0,0.214286,2024-10-04,50.0,0.2132
10321077,14487,0.6829,0.684,0.6748,2276.0,0.6799,2024-10-04,2276.0,0.6809
10321076,14745,20.7975,20.7975,20.7859,2.0,20.7859,2024-10-04,2.0,20.7917
10321075,15740,0.0565829,0.0565829,0.056475,2.0,0.056475,2024-10-04,2.0,0.05653
10321074,15815,40.8837,40.9444,40.8837,2.0,40.9444,2024-10-04,2.0,40.9141
10321073,14714,0.167824,0.16878,0.165527,317.0,0.165527,2024-10-04,317.0,0.1684
10321072,15438,8.52933,8.53943,8.52933,2.0,8.53943,2024-10-04,2.0,8.5344
10321071,15702,26.2706,26.3498,26.2706,2.0,26.3498,2024-10-04,2.0,26.3102
10321070,14711,0.98972,0.989882,0.98972,2.0,0.989882,2024-10-04,2.0,0.9898
10321069,15497,6.04743,6.05647,6.04743,2.0,6.05647,2024-10-04,2.0,6.052
10321068,14660,0.187298,0.187752,0.187298,2.0,0.187752,2024-10-04,2.0,0.1875
10321067,22583,108.7,108.7,108.077,5.0,108.077,2024-10-04,5.0,108.357
10321066,14641,10104.4,10104.4,10090.8,2.0,10090.8,2024-10-04,2.0,10097.6
10321065,15670,4.75,4.75,4.73148,5.0,4.73148,2024-10-04,5.0,4.7423
10321064,15419,0.485364,0.485364,0.484846,2.0,0.484846,2024-10-04,2.0,0.4851
10321063,15489,0.000748091,0.000748091,0.000747305,2.0,0.000747305,2024-10-04,2.0,0.0007477
10321062,14662,61.165,61.165,60.61,401.0,60.61,2024-10-04,401.0,61.1174
10321061,14565,0.00827039,0.00829176,0.00827039,2.0,0.00829176,2024-10-04,2.0,0.008281
10321060,15547,0.0206647,0.0209106,0.0206647,2.0,0.0209106,2024-10-04,2.0,0.02079
10321059,15506,0.993351,0.994418,0.993351,2.0,0.994418,2024-10-04,2.0,0.9939
10321058,15644,277.1,277.15,275.956,4.0,276.411,2024-10-04,4.0,276.654
10321057,15684,0.18925,0.18925,0.188887,2.0,0.188887,2024-10-04,2.0,0.1891
10321056,15660,0.0176894,0.0178052,0.0176163,401.0,0.0177793,2024-10-04,401.0,0.01776
10321055,14728,7.30918,7.30918,7.30261,2.0,7.30261,2024-10-04,2.0,7.3059
10321054,15415,0.0241385,0.0241385,0.0241033,2.0,0.0241033,2024-10-04,2.0,0.02412
10321053,15798,17.47,17.48,17.2762,5.0,17.3093,2024-10-04,5.0,17.4011
10321052,15570,2.69404,2.6985,2.69404,2.0,2.6985,2024-10-04,2.0,2.6963
10321051,15891,0.0300079,0.0300079,0.0299576,2.0,0.0299576,2024-10-04,2.0,0.02998
10321050,15805,0.00458284,0.00458284,0.00457821,2.0,0.00457821,2024-10-04,2.0,0.004581
10321049,15715,0.75744,0.75744,0.757233,2.0,0.757233,2024-10-04,2.0,0.7573
10321048,14431,157.195,158.506,157.195,2.0,158.506,2024-10-04,2.0,157.85
10321047,15834,0.00336959,0.00336959,0.00336373,2.0,0.00336373,2024-10-04,2.0,0.003367
10321046,14536,0.312033,0.314299,0.309837,602.0,0.309837,2024-10-04,602.0,0.3126
10321045,15224,1.03064,1.03064,0.980136,848.0,0.980136,2024-10-04,848.0,1.0234
10321044,14603,0.360558,0.360558,0.359951,2.0,0.359951,2024-10-04,2.0,0.3603
10321043,14423,205.887,205.887,205.291,2.0,205.291,2024-10-04,2.0,205.589
10321042,14609,0.426084,0.427462,0.426084,2.0,0.427462,2024-10-04,2.0,0.4268
10321041,14713,0.0041235,0.00413151,0.0041235,2.0,0.00413151,2024-10-04,2.0,0.004128
10321040,14575,5970.67,5970.67,5903.35,2.0,5903.35,2024-10-04,2.0,5937.01
10321039,14729,1.10228,1.10228,1.10186,2.0,1.10186,2024-10-04,2.0,1.1021
10321038,14468,0.702063,0.710174,0.697762,602.0,0.697762,2024-10-04,602.0,0.7047
10321037,14727,76.8046,76.8046,76.7354,2.0,76.7354,2024-10-04,2.0,76.77
10321036,14620,2.59854,2.59854,2.59374,2.0,2.59374,2024-10-04,2.0,2.5961
10321035,14470,924.25,925.33,900.103,2677.0,900.103,2024-10-04,2677.0,922.337
10321034,14433,22.7524,22.7524,22.7281,2.0,22.7281,2024-10-04,2.0,22.7403
10321033,14460,3.70689,3.75605,3.70068,602.0,3.71209,2024-10-04,602.0,3.7253
10321032,15597,0.00159686,0.00159686,0.00159681,2.0,0.00159681,2024-10-04,2.0,0.001597
10321031,15651,1.9731,1.97533,1.9731,2.0,1.97533,2024-10-04,2.0,1.9742
10321030,15775,0.977034,0.978096,0.977034,2.0,0.978096,2024-10-04,2.0,0.9776
10321029,15543,0.000361092,0.000361092,0.000360569,2.0,0.000360569,2024-10-04,2.0,0.0003608
10321028,15896,8575.0,8575.0,8549.27,4.0,8558.53,2024-10-04,4.0,8563.2
10321027,14455,2.32308,2.32308,2.31559,2.0,2.31559,2024-10-04,2.0,2.3193
10321026,14732,0.988469,0.988486,0.988469,2.0,0.988486,2024-10-04,2.0,0.9885
10321025,15862,100.6,100.6,99.9,5.0,99.9243,2024-10-04,5.0,100.196
10321024,14497,1688.82,1688.82,1685.76,2.0,1685.76,2024-10-04,2.0,1687.29
10321023,14500,168.053,168.053,167.737,2.0,167.737,2024-10-04,2.0,167.895
10321022,15778,4546.0,4546.0,4495.9,5.0,4495.9,2024-10-04,5.0,4533.27
10321021,14570,0.575134,0.576692,0.575134,2.0,0.576692,2024-10-04,2.0,0.5759
10321020,14748,0.00347987,0.00348641,0.00347987,2.0,0.00348641,2024-10-04,2.0,0.003483
10321019,15841,20.285,20.3196,20.285,2.0,20.3196,2024-10-04,2.0,20.3023
10321018,15818,0.0631409,0.0631409,0.0629951,2.0,0.0629951,2024-10-04,2.0,0.06307
10321017,15752,0.0020597,0.0020597,0.0020586,2.0,0.0020586,2024-10-04,2.0,0.002059
10321016,15147,0.96907,0.979873,0.927412,847.0,0.927412,2024-10-04,847.0,0.9728
10321015,15825,0.0108919,0.0108919,0.0108875,2.0,0.0108875,2024-10-04,2.0,0.01089
10321014,14475,0.00475771,0.00477158,0.00475771,2.0,0.00477158,2024-10-04,2.0,0.004765
10321013,15788,1.76387,1.76387,1.76335,2.0,1.76335,2024-10-04,2.0,1.7636
10321012,15904,3.728,3.7288,3.65141,5.0,3.65529,2024-10-04,5.0,3.6983
10321011,15629,6.64379,6.65174,6.64379,2.0,6.65174,2024-10-04,2.0,6.6478
10321010,15498,1.2099,1.2099,1.20974,2.0,1.20974,2024-10-04,2.0,1.2098
10321009,14506,0.0426316,0.0428206,0.0426316,2.0,0.0428206,2024-10-04,2.0,0.04273
10321008,14429,4.00838,4.00838,4.00616,2.0,4.00616,2024-10-04,2.0,4.0073
10321007,15299,40.4397,40.4701,39.752,38.0,39.9119,2024-10-04,38.0,39.9385
10321006,14515,5.14807,5.14807,5.13577,2.0,5.13577,2024-10-04,2.0,5.1419
10321005,15712,36.5,36.51,36.3328,4.0,36.3771,2024-10-04,4.0,36.43
10321004,15708,12775.0,12775.0,12704.7,4.0,12735.3,2024-10-04,4.0,12733.7
10321003,15901,0.00834607,0.00834607,0.00825305,2.0,0.00825305,2024-10-04,2.0,0.0083
10321002,14438,1765.83,1765.83,1762.56,2.0,1762.56,2024-10-04,2.0,1764.19
10321001,14663,1.42247,1.42345,1.40625,602.0,1.42127,2024-10-04,602.0,1.4172
10321000,15699,116.8,120.714,116.8,5.0,120.714,2024-10-04,5.0,118.156
10320999,15710,32.1311,32.1906,32.1311,2.0,32.1906,2024-10-04,2.0,32.1608
10320998,14717,0.0127612,0.0127731,0.0127612,2.0,0.0127731,2024-10-04,2.0,0.01277
10320997,15802,1.96966,1.97189,1.96966,2.0,1.97189,2024-10-04,2.0,1.9708
10320996,15592,7674.49,7684.92,7674.49,2.0,7684.92,2024-10-04,2.0,7679.7
10320995,14453,0.754753,0.756204,0.754753,2.0,0.756204,2024-10-04,2.0,0.7555
10320994,15244,0.233831,0.234089,0.231474,40.0,0.23186,2024-10-04,40.0,0.2322
10320993,15421,0.263404,0.263404,0.263138,2.0,0.263138,2024-10-04,2.0,0.2633
10320992,14424,0.0109408,0.0109408,0.0109286,2.0,0.0109286,2024-10-04,2.0,0.01093
10320991,15706,0.208573,0.208949,0.208573,2.0,0.208949,2024-10-04,2.0,0.2088
10320990,15512,0.00767352,0.00767352,0.00766565,2.0,0.00766565,2024-10-04,2.0,0.00767
10320989,15573,0.0637082,0.0637082,0.0636561,2.0,0.0636561,2024-10-04,2.0,0.06368
10320988,15461,0.000616449,0.000616449,0.000597763,2.0,0.000597763,2024-10-04,2.0,0.0006071
10320987,14736,4772.93,4772.93,4760.03,2.0,4760.03,2024-10-04,2.0,4766.48
10320986,15700,22030.0,22031.0,21847.7,5.0,21871.0,2024-10-04,5.0,21961.9
10320985,14577,6.24287,6.24287,6.21274,2.0,6.21274,2024-10-04,2.0,6.2278
10320984,14415,11259.2,11259.2,11238.1,2.0,11238.1,2024-10-04,2.0,11248.7
10320983,15590,0.0268533,0.0268533,0.0268216,2.0,0.0268216,2024-10-04,2.0,0.02684
10320982,15637,89.8,89.8,87.2785,5.0,87.3171,2024-10-04,5.0,88.7031
10320981,36196,0.0565829,0.0565829,0.056475,2.0,0.056475,2024-10-04,2.0,0.05653
10320980,15537,0.00825823,0.00825823,0.00824963,2.0,0.00824963,2024-10-04,2.0,0.008254
10320979,15668,128.0,128.09,127.0,10.0,127.733,2024-10-04,10.0,127.793
10320978,15454,0.111552,0.111552,0.111428,2.0,0.111428,2024-10-04,2.0,0.1115
10320977,14710,1.28678,1.28678,1.28437,2.0,1.28437,2024-10-04,2.0,1.2856
10320976,15682,1.11662e-05,1.11662e-05,1.11541e-05,2.0,1.11541e-05,2024-10-04,2.0,1.116e-05
10320975,15855,132.673,132.884,132.673,2.0,132.884,2024-10-04,2.0,132.778
10320974,15648,0.048284,0.048284,0.0482041,2.0,0.0482041,2024-10-04,2.0,0.04824
10320973,14632,114.944,114.944,114.652,2.0,114.652,2024-10-04,2.0,114.798
10320972,15813,0.006311,0.006324,0.00621289,3895.0,0.00621289,2024-10-04,3895.0,0.006291
10320971,14593,53.8455,53.8455,53.7622,2.0,53.7622,2024-10-04,2.0,53.8038
10320970,14608,1.07327,1.07327,1.07136,2.0,1.07136,2024-10-04,2.0,1.0723
10320969,14417,8.74974,8.74974,8.73461,2.0,8.73461,2024-10-04,2.0,8.7422
10320968,14541,22.726,22.726,22.7042,2.0,22.7042,2024-10-04,2.0,22.7151
10320967,15831,0.0397931,0.0398248,0.0393362,5.0,0.0393362,2024-10-04,5.0,0.03966
10320966,14744,8.85812,8.85812,8.84295,2.0,8.84295,2024-10-04,2.0,8.8505
10320965,15617,47.0761,47.0761,46.5113,2.0,46.5113,2024-10-04,2.0,46.7937
10320964,15627,0.00753508,0.00753508,0.0075213,2.0,0.0075213,2024-10-04,2.0,0.007528
10320963,15687,612.819,612.845,612.819,2.0,612.845,2024-10-04,2.0,612.832
10320962,15446,177.72,177.72,173.932,3.0,174.134,2024-10-04,3.0,175.262
10320961,14636,2.59409,2.59409,2.58929,2.0,2.58929,2024-10-04,2.0,2.5917
10320960,15771,0.041634,0.041634,0.0415886,2.0,0.0415886,2024-10-04,2.0,0.04161
10320959,15750,3.0625,3.0625,3.04348,5.0,3.05079,2024-10-04,5.0,3.0554
10320958,15809,3.923,3.923,3.90882,5.0,3.91137,2024-10-04,5.0,3.9175
10320957,15468,117.828,117.955,117.828,2.0,117.955,2024-10-04,2.0,117.892
10320956,14654,0.0567997,0.0569086,0.0567997,2.0,0.0569086,2024-10-04,2.0,0.05685
10320955,15094,0.44168,0.44238,0.43804,40.0,0.43804,2024-10-04,40.0,0.4393
10320954,15205,0.0247268,0.0251526,0.0247057,38.0,0.0250415,2024-10-04,38.0,0.02504
10320953,15714,0.122318,0.122318,0.12214,2.0,0.12214,2024-10-04,2.0,0.1222
10320952,15563,0.144598,0.144598,0.144433,2.0,0.144433,2024-10-04,2.0,0.1445
10320951,14619,0.0430478,0.0430959,0.0430478,2.0,0.0430959,2024-10-04,2.0,0.04307
10320950,14434,704.611,704.611,703.381,2.0,703.381,2024-10-04,2.0,703.996
10320949,15508,9.15166,9.28674,9.15166,47.0,9.17156,2024-10-04,47.0,9.2179
10320948,15436,1.1748,1.1748,1.17353,2.0,1.17353,2024-10-04,2.0,1.1742
10320947,14652,3713.71,3713.71,3706.7,2.0,3706.7,2024-10-04,2.0,3710.21
10320946,15596,0.97813,0.97813,0.977127,2.0,0.977127,2024-10-04,2.0,0.9776
10320945,15764,3056.74,3058.42,3056.74,2.0,3058.42,2024-10-04,2.0,3057.58
10320944,14473,0.892039,0.893688,0.892039,2.0,0.893688,2024-10-04,2.0,0.8929
10320943,15594,1.96823,1.97383,1.96823,4.0,1.97383,2024-10-04,4.0,1.9709
10320942,15439,0.074804,0.074804,0.074724,2.0,0.074724,2024-10-04,2.0,0.07476
10320941,14439,0.185628,0.186082,0.177948,1082.0,0.177948,2024-10-04,1082.0,0.1854
10320940,15222,0.40037,0.400708,0.397365,40.0,0.397365,2024-10-04,40.0,0.3984
10320939,15516,0.0379345,0.0379345,0.0378208,2.0,0.0378208,2024-10-04,2.0,0.03788
10320938,15418,156.326,156.345,156.326,2.0,156.345,2024-10-04,2.0,156.335
10320937,15792,1325.0,1342.34,1325.0,5.0,1342.34,2024-10-04,5.0,1331.83
10320936,15730,7.83198e-05,7.83198e-05,7.81328e-05,2.0,7.81328e-05,2024-10-04,2.0,7.823e-05
10320935,34693,17.4028,17.4664,17.2761,602.0,17.2914,2024-10-04,602.0,17.4022
10320934,15796,9.82,9.82,9.46773,4.0,9.46773,2024-10-04,4.0,9.6314
10320933,15473,15.356,15.369,15.356,2.0,15.369,2024-10-04,2.0,15.3625
10320932,14742,155.177,155.177,154.896,2.0,154.896,2024-10-04,2.0,155.036
10320931,15437,128.853,128.853,127.725,2.0,127.725,2024-10-04,2.0,128.289
10320930,14560,0.000164202,0.000166048,0.000164202,2.0,0.000166048,2024-10-04,2.0,0.0001651
10320929,14584,28774.0,28774.0,28720.2,2.0,28720.2,2024-10-04,2.0,28747.1
10320928,15432,0.0715722,0.0715722,0.0708156,47.0,0.0715235,2024-10-04,47.0,0.07124
10320927,15484,1.27491,1.27528,1.27491,2.0,1.27528,2024-10-04,2.0,1.2751
10320926,15869,2875.0,2877.91,2874.9,4.0,2877.91,2024-10-04,4.0,2875.7
10320925,15515,0.000730989,0.000730989,0.000730181,2.0,0.000730181,2024-10-04,2.0,0.0007306
10320924,15203,22.874,22.8793,22.855,40.0,22.8594,2024-10-04,40.0,22.8631
10320923,15806,0.000320141,0.000320141,0.000319967,2.0,0.000319967,2024-10-04,2.0,0.0003201
10320922,15321,0.38459,0.385055,0.379566,1265.0,0.381048,2024-10-04,1265.0,0.3823
10320921,15426,0.141066,0.141066,0.140912,2.0,0.140912,2024-10-04,2.0,0.141
10320920,14740,0.989617,0.989617,0.989499,2.0,0.989499,2024-10-04,2.0,0.9896
10320919,14747,0.107116,0.107308,0.107116,2.0,0.107308,2024-10-04,2.0,0.1072
10320918,15665,15.82,15.8289,15.7923,5.0,15.8289,2024-10-04,5.0,15.8142
10320917,14519,214.729,214.729,214.091,2.0,214.091,2024-10-04,2.0,214.41
10320916,14634,5224.29,5224.29,5214.46,2.0,5214.46,2024-10-04,2.0,5219.38
10320915,14743,207.654,207.654,207.24,2.0,207.24,2024-10-04,2.0,207.447
10320914,15716,0.163188,0.163188,0.162949,2.0,0.162949,2024-10-04,2.0,0.1631
10320913,15751,60.05,60.15,59.3944,5.0,59.4494,2024-10-04,5.0,59.8187
10320912,14573,0.00124981,0.00125223,0.00124981,2.0,0.00125223,2024-10-04,2.0,0.001251
10320911,15765,0.00358607,0.00358607,0.00358024,2.0,0.00358024,2024-10-04,2.0,0.003583
10320910,15856,4.01673,4.06134,4.00095,602.0,4.00095,2024-10-04,602.0,4.0318
10320909,15824,0.246678,0.246678,0.246526,2.0,0.246526,2024-10-04,2.0,0.2466
10320908,14568,0.0847027,0.0848566,0.0847027,2.0,0.0848566,2024-10-04,2.0,0.08478
10320907,14715,0.0047097,0.00471915,0.0047097,2.0,0.00471915,2024-10-04,2.0,0.004714
10320906,15471,0.000216259,0.00021803,0.000216259,2.0,0.00021803,2024-10-04,2.0,0.0002171
10320905,14502,0.000568035,0.000569101,0.000568035,2.0,0.000569101,2024-10-04,2.0,0.0005686
10320904,14718,1.73082,1.73456,1.73082,2.0,1.73456,2024-10-04,2.0,1.7327
10320903,15726,6.72628,6.73412,6.72628,2.0,6.73412,2024-10-04,2.0,6.7302
10320902,14708,4.1789,4.2212,4.0882,1427.0,4.1841,2024-10-04,1427.0,4.1946
10320901,15544,6.35016,6.44752,6.34192,602.0,6.36245,2024-10-04,602.0,6.381
10320900,15429,23.9644,23.9907,23.9644,2.0,23.9907,2024-10-04,2.0,23.9776
10320899,14437,0.000183047,0.000183404,0.000183047,2.0,0.000183404,2024-10-04,2.0,0.0001832
10320898,15608,0.484554,0.484554,0.484037,2.0,0.484037,2024-10-04,2.0,0.4843
10320897,15208,0.962196,0.964425,0.922254,1082.0,0.922254,2024-10-04,1082.0,0.9612
10320896,15722,0.00736622,0.00736622,0.00735483,2.0,0.00735483,2024-10-04,2.0,0.007361
10320895,15530,4050.0,4053.0,3966.88,5.0,3971.15,2024-10-04,5.0,4018.2
10320894,15434,3.638,3.6385,3.50891,5.0,3.51169,2024-10-04,5.0,3.587
10320893,15926,3625.12,3625.12,3624.88,2.0,3624.88,2024-10-04,2.0,3625.0
10320892,15709,0.81495,0.815881,0.81495,2.0,0.815881,2024-10-04,2.0,0.8154
10320891,15092,4.81632,4.83785,4.80372,40.0,4.82168,2024-10-04,40.0,4.8256
10320890,14493,2.67425,2.67885,2.67425,2.0,2.67885,2024-10-04,2.0,2.6765
10320889,14712,0.0479452,0.0479723,0.0479452,2.0,0.0479723,2024-10-04,2.0,0.04796
10320888,14605,229.06,229.06,228.649,2.0,228.649,2024-10-04,2.0,228.855
10320887,15816,0.00729104,0.00729313,0.00729104,2.0,0.00729313,2024-10-04,2.0,0.007292
10320886,14448,3786.18,3786.18,3778.88,2.0,3778.88,2024-10-04,2.0,3782.53
10320885,14574,0.367928,0.368632,0.367928,2.0,0.368632,2024-10-04,2.0,0.3683
10320884,15569,0.000126419,0.000126419,0.000126254,2.0,0.000126254,2024-10-04,2.0,0.0001263
10320883,14571,22.7405,22.7405,22.6392,2.0,22.6392,2024-10-04,2.0,22.6899
10320882,15545,0.00754982,0.00761464,0.00754982,2.0,0.00761464,2024-10-04,2.0,0.007582
10320881,14739,0.013488,0.013542,0.0133799,402.0,0.0135396,2024-10-04,402.0,0.01351
10320880,14461,0.00417006,0.00417783,0.00417006,2.0,0.00417783,2024-10-04,2.0,0.004174
10320879,15882,4.17952,4.23116,4.17301,602.0,4.18012,2024-10-04,602.0,4.1988
10320878,14535,0.109795,0.109991,0.109795,2.0,0.109991,2024-10-04,2.0,0.1099
10320877,14496,5.381,5.40416,5.10817,1084.0,5.10817,2024-10-04,1084.0,5.3819
10320876,14474,0.247122,0.247265,0.247122,2.0,0.247265,2024-10-04,2.0,0.2472
10320875,14723,0.542451,0.542451,0.541284,2.0,0.541284,2024-10-04,2.0,0.5419
10320874,14596,1.67903,1.67903,1.67453,2.0,1.67453,2024-10-04,2.0,1.6768
10320873,14441,12.4682,12.4682,12.4326,2.0,12.4326,2024-10-04,2.0,12.4504
10320872,14648,4.26341,4.26341,4.26341,2.0,4.26341,2024-10-04,2.0,4.2634
10320871,15620,0.561168,0.561334,0.561168,2.0,0.561334,2024-10-04,2.0,0.5613
10320870,15763,0.000341803,0.000341803,0.000341453,2.0,0.000341453,2024-10-04,2.0,0.0003416
10320869,14566,174.727,174.727,174.485,2.0,174.485,2024-10-04,2.0,174.606
10320868,14642,3.20051,3.20573,3.17484,602.0,3.20074,2024-10-04,602.0,3.1944
10320867,15689,0.0566931,0.0566931,0.0565872,2.0,0.0565872,2024-10-04,2.0,0.05664
10320866,15449,0.00626609,0.00626609,0.00626539,2.0,0.00626539,2024-10-04,2.0,0.006266
10320865,15803,0.993994,0.993994,0.992945,2.0,0.992945,2024-10-04,2.0,0.9935
10320864,15876,1637.18,1663.65,1590.0,30.0,1657.09,2024-10-04,30.0,1642.02
10320863,14459,0.05717,0.05717,0.0561449,8.0,0.0562273,2024-10-04,8.0,0.05675
10320862,15532,17.2672,17.2672,17.2412,2.0,17.2412,2024-10-04,2.0,17.2542
10320861,14532,0.00255848,0.00256155,0.00255848,2.0,0.00256155,2024-10-04,2.0,0.00256
10320860,14737,237.32,237.32,236.861,2.0,236.861,2024-10-04,2.0,237.091
10320859,14645,31.5618,31.5618,31.5029,2.0,31.5029,2024-10-04,2.0,31.5324
10320858,14607,11.233,11.233,11.2134,2.0,11.2134,2024-10-04,2.0,11.2232
10320857,15593,0.238943,0.239314,0.235995,602.0,0.237244,2024-10-04,602.0,0.2378
10320856,15655,55.7114,55.811,54.9525,401.0,55.4297,2024-10-04,401.0,55.4926
10320855,15777,0.000349016,0.000349016,0.000348641,2.0,0.000348641,2024-10-04,2.0,0.0003488
10320854,15707,290.427,290.946,290.427,2.0,290.946,2024-10-04,2.0,290.686
10320853,15614,0.00164598,0.00164598,0.00164426,2.0,0.00164426,2024-10-04,2.0,0.001645
10320852,14606,1.30822,1.30822,1.30573,2.0,1.30573,2024-10-04,2.0,1.307
10320851,15884,0.283078,0.286352,0.280072,602.0,0.280072,2024-10-04,602.0,0.2845
10320850,15080,4.27636,4.31956,4.27121,40.0,4.31059,2024-10-04,40.0,4.3051
10320849,14726,5456.26,5456.26,5440.36,2.0,5440.36,2024-10-04,2.0,5448.31
10320848,15833,0.000114778,0.000114778,0.000114657,2.0,0.000114657,2024-10-04,2.0,0.0001147
10320847,15441,505.831,506.135,505.831,2.0,506.135,2024-10-04,2.0,505.983
10320846,14555,0.00559326,0.00560127,0.00559326,2.0,0.00560127,2024-10-04,2.0,0.005597
10320845,14590,17.2237,17.2237,17.1912,2.0,17.1912,2024-10-04,2.0,17.2075
10320844,14725,0.00627059,0.00628218,0.00627059,2.0,0.00628218,2024-10-04,2.0,0.006276
10320843,15145,0.207616,0.20814,0.206673,40.0,0.207284,2024-10-04,40.0,0.2072
10320842,15698,130.9,131.143,130.9,2.0,131.143,2024-10-04,2.0,131.021
10320841,15281,0.261965,0.262569,0.251064,1081.0,0.251064,2024-10-04,1081.0,0.2617
10320840,15603,568.0,568.0,535.021,7.0,535.679,2024-10-04,7.0,558.386
10320839,14547,0.158365,0.159131,0.158365,2.0,0.159131,2024-10-04,2.0,0.1587
10320838,15910,24.83,24.83,24.4041,5.0,24.5156,2024-10-04,5.0,24.6779
10320837,14569,0.00375753,0.0037615,0.00375753,2.0,0.0037615,2024-10-04,2.0,0.00376
10320836,14542,0.0753022,0.0755183,0.0753022,2.0,0.0755183,2024-10-04,2.0,0.07541
10320835,15417,89500.0,89580.9,89483.5,4.0,89580.9,2024-10-04,4.0,89516.1
10320834,14456,1.89951,1.90427,1.86913,602.0,1.88561,2024-10-04,602.0,1.8896
10320833,15903,200.075,200.302,200.075,2.0,200.302,2024-10-04,2.0,200.189
10320832,14512,0.00156396,0.0015677,0.00156396,2.0,0.0015677,2024-10-04,2.0,0.001566
10320831,15893,13.0782,13.0926,13.0782,2.0,13.0926,2024-10-04,2.0,13.0854
10320830,15615,480.068,480.33,480.068,2.0,480.33,2024-10-04,2.0,480.199
10320829,15916,17.47,17.49,17.2562,5.0,17.2901,2024-10-04,5.0,17.3953
10320828,14454,0.000555049,0.000556095,0.000555049,2.0,0.000556095,2024-10-04,2.0,0.0005556
10320827,14491,8.71527e-05,8.73187e-05,8.71527e-05,2.0,8.73187e-05,2024-10-04,2.0,8.724e-05
10320826,14741,5.95263,5.95263,5.80332,317.0,5.80332,2024-10-04,317.0,5.9355
10320825,14658,0.0429642,0.0430079,0.0429642,2.0,0.0430079,2024-10-04,2.0,0.04299
10320824,14734,263.49,263.49,263.028,2.0,263.028,2024-10-04,2.0,263.259
10320823,15527,0.00188248,0.00188248,0.00188143,2.0,0.00188143,2024-10-04,2.0,0.001882
10320822,14583,382.5,382.5,382.059,2.0,382.059,2024-10-04,2.0,382.28
10320821,14664,34.5968,34.6001,34.5968,2.0,34.6001,2024-10-04,2.0,34.5984
10320820,14659,0.000265012,0.00026552,0.000265012,2.0,0.00026552,2024-10-04,2.0,0.0002653
10320819,14722,0.904613,0.904964,0.904613,2.0,0.904964,2024-10-04,2.0,0.9048
10320818,15610,17.47,17.49,17.2562,5.0,17.2901,2024-10-04,5.0,17.3953
10320817,15762,0.0164353,0.0164353,0.0164205,2.0,0.0164205,2024-10-04,2.0,0.01643
10320816,15580,7.81282,7.82486,7.81282,2.0,7.82486,2024-10-04,2.0,7.8188
10320815,14716,73.0651,73.09,72.1286,402.0,72.7864,2024-10-04,402.0,72.9331
10320814,15074,0.369684,0.36987,0.36871,40.0,0.36871,2024-10-04,40.0,0.3692
10320813,14449,117844.0,117844.0,117628.0,2.0,117628.0,2024-10-04,2.0,117736.0
10320812,15556,19.7511,19.7511,19.7458,2.0,19.7458,2024-10-04,2.0,19.7484
10320811,14661,10.2893,10.2893,10.2751,2.0,10.2751,2024-10-04,2.0,10.2822
10320810,14411,0.00633747,0.00633747,0.00628533,2.0,0.00628533,2024-10-04,2.0,0.006311
10320809,15757,1307.0,1308.0,1282.35,4.0,1283.77,2024-10-04,4.0,1295.28
10320808,15507,0.248626,0.24886,0.245899,602.0,0.247868,2024-10-04,602.0,0.2477
10320807,14463,89.0136,89.1229,89.0136,2.0,89.1229,2024-10-04,2.0,89.0683
10320806,14721,0.133959,0.134084,0.133959,2.0,0.134084,2024-10-04,2.0,0.134
10320805,15920,0.0991448,0.0991674,0.0991448,2.0,0.0991674,2024-10-04,2.0,0.09916
10320804,15899,0.928645,0.928645,0.927307,2.0,0.927307,2024-10-04,2.0,0.928
10320803,14572,632.24,632.24,630.737,2.0,630.737,2024-10-04,2.0,631.488
10320802,15877,192.0,197.701,190.484,6.0,197.701,2024-10-04,6.0,192.873
10320801,14494,0.02371,0.02371,0.0235485,5.0,0.0235485,2024-10-04,5.0,0.02363
10320800,15906,7.55393,7.55969,7.55393,2.0,7.55969,2024-10-04,2.0,7.5568
10320799,14421,54.3295,54.3374,54.3295,2.0,54.3374,2024-10-04,2.0,54.3335
10320798,15621,41.2642,41.378,41.2642,2.0,41.378,2024-10-04,2.0,41.3211
10320797,14524,0.0179334,0.0179334,0.0179322,2.0,0.0179322,2024-10-04,2.0,0.01793
10320796,15623,10.5331,10.5344,10.5331,2.0,10.5344,2024-10-04,2.0,10.5338
10320795,14485,0.00388635,0.00388635,0.00375886,2.0,0.00375886,2024-10-04,2.0,0.003823
10320794,14635,0.00895536,0.0089676,0.00895536,2.0,0.0089676,2024-10-04,2.0,0.008961
10320793,14610,109.277,109.277,109.132,2.0,109.132,2024-10-04,2.0,109.205
10320792,14458,0.00183368,0.00183719,0.00183368,2.0,0.00183719,2024-10-04,2.0,0.001835
10320791,15804,0.126318,0.126318,0.126228,2.0,0.126228,2024-10-04,2.0,0.1263
10320790,14516,473.72,473.72,472.909,2.0,472.909,2024-10-04,2.0,473.315
10320789,14629,250.864,259.612,250.864,2.0,259.612,2024-10-04,2.0,255.238
10320788,15801,0.0929394,0.0929394,0.0929282,2.0,0.0929282,2024-10-04,2.0,0.09293
10320787,15736,12.9586,12.9587,12.0743,37.0,12.87,2024-10-04,37.0,12.6045
10320786,15781,0.02162,0.02166,0.02143,88.0,0.02144,2024-10-04,88.0,0.02153
10320785,15552,3.79714,3.79964,3.79379,27.0,3.79941,2024-10-04,27.0,3.798
10320784,15659,0.449499,0.451896,0.447027,53.0,0.451794,2024-10-04,53.0,0.4508
10320783,15520,2.2002,2.2017,2.1887,53.0,2.1891,2024-10-04,53.0,2.1933
10320782,15632,0.30583,0.30588,0.30536,41.0,0.3054,2024-10-04,41.0,0.3056
10320781,15465,0.261344,0.261376,0.260839,27.0,0.261188,2024-10-04,27.0,0.2612
10320780,14626,2.32889,2.33217,2.31541,27.0,2.31823,2024-10-04,27.0,2.3246
10320779,15619,1.9483,1.9484,1.9458,27.0,1.9484,2024-10-04,27.0,1.9482
10320778,15748,0.559003,0.562122,0.558266,27.0,0.562122,2024-10-04,27.0,0.5603
10320777,14600,5.4556,5.5176,5.4481,6028.0,5.4764,2024-10-04,6028.0,5.4687
10320776,14638,763.73,766.51,758.64,5141.0,764.12,2024-10-04,5141.0,763.629
10320775,15442,0.183197,0.183389,0.181045,5322.0,0.182502,2024-10-04,5322.0,0.1828
10320774,15555,0.0210571,0.0211595,0.0209424,39.0,0.0211104,2024-10-04,39.0,0.02107
10320773,14498,45.49,45.5,45.01,39.0,45.37,2024-10-04,39.0,45.3554
10320772,15679,0.0366827,0.0375074,0.0366088,5879.0,0.0373139,2024-10-04,5879.0,0.03685
10320771,15914,169.413,169.562,166.48,10620.0,168.067,2024-10-04,10620.0,168.724
10320770,15343,142.657,142.718,141.318,1280.0,141.937,2024-10-04,1280.0,142.039
10320769,15337,0.00695224,0.00707621,0.00694927,1279.0,0.0070454,2024-10-04,1279.0,0.007026
10320768,15647,0.00212799,0.00214331,0.00212147,92.0,0.00213886,2024-10-04,92.0,0.00213
10320767,15567,0.0273246,0.0275308,0.0272554,89.0,0.0273403,2024-10-04,89.0,0.02737
10320766,15525,7.85544,7.87544,7.78045,90.0,7.83475,2024-10-04,90.0,7.8333
10320765,14466,0.491194,0.492971,0.49004,42.0,0.491484,2024-10-04,42.0,0.4913
10320764,14649,4.1183,4.1405,4.1095,180.0,4.1392,2024-10-04,180.0,4.1252
10320763,34694,14.221,15.159,13.317,54.0,14.033,2024-10-04,54.0,13.8246
10320762,14591,0.503326,0.505356,0.501819,73.0,0.503786,2024-10-04,73.0,0.5036
10320761,14478,1.97273,1.97865,1.96488,73.0,1.971,2024-10-04,73.0,1.9719
10320760,14618,1.02209,1.02413,1.02136,71.0,1.02162,2024-10-04,71.0,1.022
10320759,15854,0.3352,0.33669,0.3345,56.0,0.33669,2024-10-04,56.0,0.3358
10320758,14479,17.0057,17.0138,15.8549,45.0,16.6957,2024-10-04,45.0,16.5149
10320757,15561,2.9656,2.97177,2.95255,56.0,2.95255,2024-10-04,56.0,2.9602
10320756,14432,174.223,174.819,173.206,58.0,173.967,2024-10-04,58.0,174.124
10320755,14657,0.0515535,0.0548365,0.0515301,45.0,0.0524241,2024-10-04,45.0,0.05293
10320754,15583,124.098,124.611,123.852,57.0,124.327,2024-10-04,57.0,124.284
10320753,15837,39.5341,39.604,38.8475,99.0,39.0498,2024-10-04,99.0,39.2657
10320752,15812,0.42107,0.42344,0.42022,72.0,0.42344,2024-10-04,72.0,0.422
10320751,14469,11.9842,12.0038,11.9733,71.0,11.9995,2024-10-04,71.0,11.9919
10320750,15685,2.81337,2.83271,2.81039,72.0,2.83134,2024-10-04,72.0,2.8218
10320749,14582,4.92174,4.94263,4.90419,99.0,4.9246,2024-10-04,99.0,4.9226
10320748,15911,1.00194,1.00746,0.999876,71.0,1.00656,2024-10-04,71.0,1.0036
10320747,14604,0.34448,0.346659,0.34321,72.0,0.34638,2024-10-04,72.0,0.3452
10320746,15737,116.877,116.95,116.877,56.0,116.892,2024-10-04,56.0,116.892
10320745,15467,0.540395,0.543163,0.539219,71.0,0.543113,2024-10-04,71.0,0.5413
10320744,15897,145.751,146.44,144.744,60.0,146.222,2024-10-04,60.0,145.906
10320743,15509,0.0252333,0.0256796,0.0251887,99.0,0.0255466,2024-10-04,99.0,0.02541
10320742,14738,2.82019,2.82908,2.79615,72.0,2.80259,2024-10-04,72.0,2.8118
10320741,14746,0.383666,0.38405,0.383588,78.0,0.383651,2024-10-04,78.0,0.3837
10320740,14561,0.08144,0.081524,0.0812982,98.0,0.0813747,2024-10-04,98.0,0.08139
10320739,14587,0.0071425,0.00717518,0.00713227,57.0,0.00717518,2024-10-04,57.0,0.007155
10320738,15683,49.52,49.8,49.42,62.0,49.68,2024-10-04,62.0,49.6137
10320737,15485,25.5146,25.5959,25.3587,93.0,25.509,2024-10-04,93.0,25.4829
10320736,15528,2.39981,2.40442,2.38607,41.0,2.38607,2024-10-04,41.0,2.3951
10320735,14471,2.89933,2.91006,2.88112,72.0,2.88345,2024-10-04,72.0,2.8937
10320734,15476,1.84821,1.85223,1.8388,71.0,1.83897,2024-10-04,71.0,1.845
10320733,15850,0.067654,0.0720102,0.067654,45.0,0.0688399,2024-10-04,45.0,0.06946
10320732,14450,132.804,133.002,131.211,107.0,132.482,2024-10-04,107.0,132.574
10320731,14567,43.6699,43.7288,43.1807,93.0,43.4329,2024-10-04,93.0,43.5007
10320730,14443,2.48096,2.48982,2.47463,57.0,2.48166,2024-10-04,57.0,2.4811
10320729,15908,4.0286,4.0515,4.0203,71.0,4.0515,2024-10-04,71.0,4.0371
10320728,15440,0.716224,0.72551,0.715626,57.0,0.721422,2024-10-04,57.0,0.7209
10320727,15420,0.4107,0.4131,0.4099,41.0,0.4131,2024-10-04,41.0,0.4115
10320726,14472,0.0228553,0.0231139,0.0228246,93.0,0.02298,2024-10-04,93.0,0.02294
10320725,15487,0.00937009,0.00942198,0.009351,57.0,0.00942198,2024-10-04,57.0,0.009396
10320724,14531,3.75196,3.7561,3.75003,220.0,3.75026,2024-10-04,220.0,3.7518
10320723,15529,0.00681426,0.00684205,0.00672907,59.0,0.00679246,2024-10-04,59.0,0.006804
10320722,15505,0.265884,0.266021,0.265804,99.0,0.266005,2024-10-04,99.0,0.2659
10320721,15789,2.63359,2.63399,2.63253,42.0,2.63352,2024-10-04,42.0,2.6336
10320720,15588,0.00747859,0.00750056,0.00746605,58.0,0.00749691,2024-10-04,58.0,0.00749
10320719,14505,1.77496,1.77758,1.76105,139.0,1.7621,2024-10-04,139.0,1.7679
10320718,14420,139.708,139.909,139.072,57.0,139.072,2024-10-04,57.0,139.46
10320717,14735,2.49403,2.5146,2.49165,72.0,2.51455,2024-10-04,72.0,2.504
10320716,14523,0.400679,0.401712,0.399251,57.0,0.400576,2024-10-04,57.0,0.4007
10320715,15693,0.242266,0.242748,0.240935,98.0,0.24101,2024-10-04,98.0,0.2419
10320714,15894,0.374243,0.377,0.374184,44.0,0.374283,2024-10-04,44.0,0.3744
10320713,15531,2.26052,2.28264,2.25691,72.0,2.28242,2024-10-04,72.0,2.2698
10320712,15872,3.25472,3.25978,3.25472,57.0,3.25876,2024-10-04,57.0,3.2576
10320711,14644,19.5202,19.5514,19.3021,56.0,19.4635,2024-10-04,56.0,19.4478
10320710,15662,0.247917,0.248429,0.246518,71.0,0.246518,2024-10-04,71.0,0.2474
10320709,14549,59.2167,59.9065,58.9303,100.0,59.1066,2024-10-04,100.0,59.3226
10320708,14492,0.102563,0.102677,0.102498,71.0,0.102576,2024-10-04,71.0,0.1026
10320707,14553,5.18081,5.18453,5.15741,71.0,5.17962,2024-10-04,71.0,5.1791
10320706,14482,0.0159225,0.0161145,0.0158678,100.0,0.0159551,2024-10-04,100.0,0.01598
10320705,14507,9.53357,9.54037,9.51438,71.0,9.53586,2024-10-04,71.0,9.533
10320704,15511,2.58799,2.58861,2.58741,73.0,2.5882,2024-10-04,73.0,2.588
10320703,15628,2.76319,2.7688,2.76077,98.0,2.76829,2024-10-04,98.0,2.7647
10320702,15559,0.7701,0.7747,0.7686,49.0,0.7747,2024-10-04,49.0,0.7721
10320701,15618,36.527,36.62,36.253,92.0,36.506,2024-10-04,92.0,36.4579
10320700,15790,0.0190404,0.0190767,0.0189394,62.0,0.0189825,2024-10-04,62.0,0.01901
10320699,15782,1.66232,1.67257,1.66232,338.0,1.66942,2024-10-04,338.0,1.6676
10320698,15761,4.9093,4.9717,4.9093,191.0,4.95227,2024-10-04,191.0,4.9603
10320697,15912,0.620291,0.626328,0.620291,191.0,0.624144,2024-10-04,191.0,0.6248
10320696,15500,4.219,4.2345,4.2114,186.0,4.2176,2024-10-04,186.0,4.2257
10320695,15859,0.000268702,0.000273744,0.000268702,190.0,0.000273092,2024-10-04,190.0,0.0002728
10320694,15591,0.236686,0.237169,0.235877,188.0,0.236821,2024-10-04,188.0,0.2364
10320693,15581,1.60833,1.60965,1.59472,191.0,1.6003,2024-10-04,191.0,1.5987
10320692,14700,7.0175,7.0512,7.0175,1499.0,7.0452,2024-10-04,1499.0,7.0479
10320691,15744,2.86584,2.89987,2.86584,191.0,2.88922,2024-10-04,191.0,2.8922
10320690,15428,3.93784,3.97664,3.93005,305.0,3.97517,2024-10-04,305.0,3.9706
10320689,15613,0.54274,0.545237,0.542282,191.0,0.543079,2024-10-04,191.0,0.5441
10320688,14528,0.142462,0.142462,0.141818,268.0,0.1419,2024-10-04,268.0,0.1418
10320687,15728,0.253877,0.254381,0.251397,305.0,0.25149,2024-10-04,305.0,0.2518
10320686,15811,5.5315,5.56075,5.52912,191.0,5.53865,2024-10-04,191.0,5.5512
10320685,15433,0.180355,0.180593,0.179619,191.0,0.180336,2024-10-04,191.0,0.1799
10320684,15821,2.59659,2.63163,2.59659,191.0,2.62261,2024-10-04,191.0,2.6235
10320683,15713,0.126571,0.128508,0.126571,191.0,0.127383,2024-10-04,191.0,0.1277
10320682,15565,0.00312746,0.00317544,0.0031244,191.0,0.00316616,2024-10-04,191.0,0.003165
10320681,15538,0.241155,0.242753,0.240879,191.0,0.241158,2024-10-04,191.0,0.2419
10320680,15517,3.1049,3.12508,3.1049,191.0,3.11292,2024-10-04,191.0,3.1173
10320679,15822,3.23084,3.26594,3.23084,191.0,3.25322,2024-10-04,191.0,3.2586
10320678,15626,0.130473,0.132287,0.130473,191.0,0.131858,2024-10-04,191.0,0.1319
10320677,15642,0.0501544,0.0504319,0.0501534,190.0,0.0502219,2024-10-04,190.0,0.05032
10320676,15723,0.0283178,0.0289563,0.0283178,191.0,0.028735,2024-10-04,191.0,0.02885
10320675,15553,0.1667,0.167235,0.1647,2953.0,0.1651,2024-10-04,2953.0,0.1659
10320674,15431,53.028,53.342,52.923,307.0,53.342,2024-10-04,307.0,53.1221
10320673,15422,0.0188402,0.0188775,0.0186761,307.0,0.0187294,2024-10-04,307.0,0.01881
10320672,15870,3.07444,3.07988,3.01732,307.0,3.03485,2024-10-04,307.0,3.0531
10320671,15701,0.0206769,0.02068,0.0206085,307.0,0.0206763,2024-10-04,307.0,0.02067
10320670,15634,0.05207,0.05218,0.0515,403.0,0.05199,2024-10-04,403.0,0.05188
10320669,15758,106.109,106.638,105.497,328.0,105.519,2024-10-04,328.0,105.965
10320668,14551,0.0835117,0.0839663,0.0834909,939.0,0.0838707,2024-10-04,939.0,0.08384
10320667,15871,0.00906743,0.00910456,0.00903219,18172.0,0.00906596,2024-10-04,18172.0,0.009069
10320666,15656,0.1571,0.157513,0.1547,7987.0,0.1554,2024-10-04,7987.0,0.1562
10320665,15458,2.60175,2.62633,2.59538,15042.0,2.62216,2024-10-04,15042.0,2.6118
10320664,15464,84.0299,84.0515,83.8022,8950.0,83.996,2024-10-04,8950.0,83.9989
10320663,15724,0.0119005,0.0119125,0.0118885,8951.0,0.0119032,2024-10-04,8951.0,0.0119
10320662,15888,12.3723,12.4292,12.3402,18583.0,12.4272,2024-10-04,18583.0,12.3886
10320661,15568,8.08917,8.17378,8.08008,20911.0,8.15427,2024-10-04,20911.0,8.1298
10320660,15661,4.80379,4.81968,4.7702,19095.0,4.80219,2024-10-04,19095.0,4.8033
10320659,15472,0.00536247,0.00543897,0.00534047,13591.0,0.00542085,2024-10-04,13591.0,0.005386
10320658,15494,110.238,110.649,109.816,22218.0,110.283,2024-10-04,22218.0,110.257
10320657,15640,7.88394,7.93432,7.84928,21225.0,7.92307,2024-10-04,21225.0,7.8999
10320656,15443,2.49305,2.58311,2.49261,15183.0,2.53607,2024-10-04,15183.0,2.5315
10320655,15688,0.00521025,0.00529051,0.00519611,1274.0,0.00528733,2024-10-04,1274.0,0.005252
10320654,14602,9.20889,9.28575,9.18996,1303.0,9.24924,2024-10-04,1303.0,9.245
10320653,15217,0.224805,0.22529,0.219734,2108.0,0.223756,2024-10-04,2108.0,0.2236
10320652,15071,4.44326,4.49409,4.36844,2110.0,4.46287,2024-10-04,2110.0,4.461
10320651,14447,0.108561,0.108785,0.107661,1303.0,0.108086,2024-10-04,1303.0,0.1081
10320650,14387,0.73652,0.738263,0.7353,59149.0,0.73804,2024-10-04,59149.0,0.7371
10320649,15735,0.047185,0.0482964,0.0471002,1330.0,0.047963,2024-10-04,1330.0,0.04779
10320648,15352,0.759734,0.763169,0.757145,1330.0,0.759798,2024-10-04,1330.0,0.7596
10320647,15181,2577050.0,2593340.0,2557540.0,1259.0,2580520.0,2024-10-04,1259.0,2580740.0
10320646,15612,0.069531,0.070358,0.069441,12706.0,0.069963,2024-10-04,12706.0,0.06991
10320645,15847,8.3372e-05,8.38657e-05,8.32718e-05,1330.0,8.38405e-05,2024-10-04,1330.0,8.36e-05
10320644,15584,19.8159,19.9159,19.7766,1747.0,19.8777,2024-10-04,1747.0,19.835
10320643,14601,0.757855,0.761674,0.753979,47878.0,0.756289,2024-10-04,47878.0,0.7588
10320642,14548,20.3129,20.5525,20.3082,82576.0,20.5222,2024-10-04,82576.0,20.4389
10320641,14617,401.149,402.008,399.975,49682.0,401.378,2024-10-04,49682.0,401.394
10320640,15622,8.17767,8.29271,8.16083,1292.0,8.27035,2024-10-04,1292.0,8.2393
10320639,15318,69.9757,70.6782,69.6823,1349.0,69.7413,2024-10-04,1349.0,70.0022
10320638,14446,177.944,178.615,175.952,9674.0,177.354,2024-10-04,9674.0,177.549
10320637,15338,3.52801,3.54165,3.51383,1292.0,3.52926,2024-10-04,1292.0,3.53
10320636,14543,0.117269,0.117559,0.11659,70440.0,0.116675,2024-10-04,70440.0,0.117
10320635,14647,5.95318,5.9993,5.93449,99589.0,5.9878,2024-10-04,99589.0,5.9722
10320634,15444,97.8428,98.6922,97.5367,1755.0,98.5319,2024-10-04,1755.0,98.1269
10320633,15586,0.0705361,0.0712845,0.0701812,1349.0,0.0707714,2024-10-04,1349.0,0.07081
10320632,14612,12.8398,12.9601,12.8377,82042.0,12.905,2024-10-04,82042.0,12.8815
10320631,14550,0.00082359,0.00083473,0.00082359,1333.0,0.000827111,2024-10-04,1333.0,0.0008295
10320630,15202,0.5609,0.5639,0.5604,49828.0,0.5632,2024-10-04,49828.0,0.5622
10320629,15194,24.48,25.05,24.07,889.0,24.36,2024-10-04,889.0,24.4199
10320628,15404,5.8648,5.8825,5.853,31746.0,5.8741,2024-10-04,31746.0,5.8706
10320627,14633,4.76699,4.82914,4.76171,1319.0,4.82653,2024-10-04,1319.0,4.8056
10320626,15452,21.9413,21.9911,19.1946,36567.0,21.9099,2024-10-04,36567.0,21.9312
10320625,15849,135.36,135.76,134.79,4584.0,135.0,2024-10-04,4584.0,135.252
10320624,14398,0.5282,0.53006,0.52573,123824.0,0.5295,2024-10-04,123824.0,0.5287
10320623,14687,0.00576469,0.00583359,0.00574861,1346.0,0.00582472,2024-10-04,1346.0,0.005792
10320622,15269,0.071445,0.072631,0.071347,15355.0,0.071993,2024-10-04,15355.0,0.07196
10320621,14730,55.5311,55.7743,55.1993,3742.0,55.5497,2024-10-04,3742.0,55.5757
10320620,14407,0.76193,0.7651,0.7589,79448.0,0.76167,2024-10-04,79448.0,0.7617
10320619,14396,0.6708,0.67224,0.6677,86904.0,0.6688,2024-10-04,86904.0,0.67
10320618,15125,0.170074,0.1703,0.169482,34492.0,0.169946,2024-10-04,34492.0,0.1701
10320617,15127,0.00672377,0.00685274,0.0067,3875.0,0.0068087,2024-10-04,3875.0,0.006786
10320616,14389,1274.37,1280.25,1270.13,8536.0,1275.77,2024-10-04,8536.0,1275.81
10320615,15324,0.000103574,0.000104259,0.000103163,1350.0,0.000103948,2024-10-04,1350.0,0.0001037
10320614,15358,4.89573,4.91076,4.86725,1330.0,4.89441,2024-10-04,1330.0,4.8955
10320613,15794,41.7026,41.8553,41.3724,1332.0,41.7074,2024-10-04,1332.0,41.6918
10320612,15339,0.000565838,0.000571783,0.000554001,1342.0,0.000569856,2024-10-04,1342.0,0.0005677
10320611,14422,8.5234,8.5731,8.5036,65232.0,8.5668,2024-10-04,65232.0,8.5442
10320610,15408,13.9832,14.1273,13.9328,51032.0,13.9783,2024-10-04,51032.0,14.0185
10320609,15128,0.0518202,0.052318,0.0514854,67236.0,0.051666,2024-10-04,67236.0,0.05184
10320608,15355,680.301,683.466,677.719,1330.0,681.175,2024-10-04,1330.0,681.082
10320607,15117,39.857,40.3147,39.785,73529.0,40.1766,2024-10-04,73529.0,40.0461
10320606,15200,50.3712,50.8294,50.1106,1350.0,50.221,2024-10-04,1350.0,50.3415
10320605,15354,0.00577829,0.00580442,0.00574843,1330.0,0.00576776,2024-10-04,1330.0,0.005772
10320604,15277,0.402475,0.406432,0.399845,70739.0,0.4012,2024-10-04,70739.0,0.4026
10320603,15334,0.19369,0.19507,0.19339,33177.0,0.19505,2024-10-04,33177.0,0.1942
10320602,14688,0.90619,0.907968,0.903293,46459.0,0.90737,2024-10-04,46459.0,0.9065
10320601,15282,3602.2,3623.8,3576.3,1198.0,3597.9,2024-10-04,1198.0,3602.78
10320600,15373,0.110396,0.110492,0.109235,1343.0,0.110164,2024-10-04,1343.0,0.1099
10320599,15846,0.00206005,0.00207721,0.00180763,27450.0,0.00206677,2024-10-04,27450.0,0.002063
10320598,14704,2.80867,2.82439,2.7376,2369.0,2.80636,2024-10-04,2369.0,2.8094
10320597,15890,1.49486,1.49955,1.48967,90.0,1.49941,2024-10-04,90.0,1.4981
10320596,15219,37.5387,37.839,37.4988,43327.0,37.7694,2024-10-04,43327.0,37.674
10320595,15210,0.00133264,0.0013442,0.00133264,1343.0,0.00133448,2024-10-04,1343.0,0.001338
10320594,14557,0.0628802,0.0631135,0.0625563,47893.0,0.0629233,2024-10-04,47893.0,0.06285
10320593,15521,0.217057,0.219572,0.190489,37429.0,0.21779,2024-10-04,37429.0,0.2183
10320592,14613,0.207627,0.209468,0.207385,47889.0,0.208101,2024-10-04,47889.0,0.2081
10320591,15409,0.126316,0.12656,0.125689,61496.0,0.126004,2024-10-04,61496.0,0.1261
10320590,15359,0.000637007,0.000639949,0.000635222,1319.0,0.000638055,2024-10-04,1319.0,0.0006373
10320589,15331,39.9451,40.6701,39.8843,1330.0,40.2659,2024-10-04,1330.0,40.4211
10320588,15280,11.8703,12.0359,11.7596,49442.0,12.024,2024-10-04,49442.0,11.9296
10320587,15167,22.4524,22.7865,22.1988,88883.0,22.7086,2024-10-04,88883.0,22.5476
10320586,15131,51160.2,51618.2,50617.1,1259.0,51385.3,2024-10-04,1259.0,51265.0
10320585,14525,246.651,247.154,242.969,224.0,245.042,2024-10-04,224.0,244.977
10320584,15639,1.56527,1.56764,1.53452,1350.0,1.55415,2024-10-04,1350.0,1.5515
10320583,15388,0.080464,0.080708,0.079895,55496.0,0.080338,2024-10-04,55496.0,0.0804
10320582,15344,0.204104,0.205444,0.203627,1330.0,0.204305,2024-10-04,1330.0,0.2043
10320581,15164,30.2657,30.3239,30.0855,52286.0,30.1159,2024-10-04,52286.0,30.2167
10320580,15742,0.0105251,0.0105837,0.0104142,1373.0,0.0105817,2024-10-04,1373.0,0.01053
10320579,15234,394584.0,396210.0,388791.0,2522.0,389958.0,2024-10-04,2522.0,391300.0
10320578,15501,124.685,125.74,124.014,1351.0,124.052,2024-10-04,1351.0,124.689
10320577,15374,35.0975,35.1313,34.5552,1342.0,34.7797,2024-10-04,1342.0,34.827
10320576,14526,0.87409,0.876484,0.869728,88302.0,0.87047,2024-10-04,88302.0,0.8727
10320575,15245,0.00273231,0.00274928,0.00272453,46936.0,0.00274524,2024-10-04,46936.0,0.00274
10320574,14579,1213.27,1214.06,1197.94,1542.0,1208.97,2024-10-04,1542.0,1205.53
10320573,15353,2148.64,2182.2,2123.7,1322.0,2176.24,2024-10-04,1322.0,2162.01
10320572,34692,5.41748,5.47176,5.39753,47878.0,5.39936,2024-10-04,47878.0,5.4348
10320571,14428,92.142,92.644,91.959,1987.0,92.62,2024-10-04,1987.0,92.3208
10320570,15069,8.904,8.9253,8.8714,66770.0,8.874,2024-10-04,66770.0,8.8987
10320569,14676,0.00799635,0.00799875,0.00798776,1345.0,0.00799132,2024-10-04,1345.0,0.007993
10320568,15168,0.129555,0.132609,0.128408,63568.0,0.131721,2024-10-04,63568.0,0.1306
10320567,15562,0.0413809,0.0414523,0.0409603,2963.0,0.0413145,2024-10-04,2963.0,0.04124
10320566,15770,4.32156,4.38377,4.31277,1279.0,4.37976,2024-10-04,1279.0,4.3568
10320565,15332,917.409,918.048,904.29,1346.0,914.01,2024-10-04,1346.0,914.93
10320564,15633,23.7388,23.8239,20.7998,34824.0,23.6044,2024-10-04,34824.0,23.6812
10320563,14666,0.000784706,0.000787343,0.000781088,1335.0,0.000783806,2024-10-04,1335.0,0.0007838
10320562,15261,43.71,44.68,42.86,1019.0,43.42,2024-10-04,1019.0,43.5757
10320561,15098,22.9034,23.0535,22.8541,57714.0,22.9532,2024-10-04,57714.0,22.9447
10320560,14673,4.60305,4.61494,4.55455,1350.0,4.59138,2024-10-04,1350.0,4.5821
10320559,15370,4.332,4.349,4.254,11680.0,4.287,2024-10-04,11680.0,4.3113
10320558,14501,15.8206,15.9789,15.8125,47888.0,15.8747,2024-10-04,47888.0,15.9005
10320557,34707,0.202884,0.204968,0.199701,57128.0,0.204679,2024-10-04,57128.0,0.203
10320556,15387,0.0407527,0.0412211,0.040607,1332.0,0.0409065,2024-10-04,1332.0,0.04091
10320555,15340,1766.1,1772.1,1743.23,1343.0,1751.51,2024-10-04,1343.0,1760.17
10320554,15341,38.7739,38.9268,38.6241,1303.0,38.8413,2024-10-04,1303.0,38.7622
10320553,34718,4.92524,5.00576,4.87631,57129.0,4.88235,2024-10-04,57129.0,4.9254
10320552,14442,5.2753,5.32134,5.26832,115173.0,5.31902,2024-10-04,115173.0,5.2993
10320551,15427,20603.3,20732.1,20445.3,2516.0,20621.3,2024-10-04,2516.0,20627.4
10320550,15169,4.81959,4.83787,4.8129,60377.0,4.82768,2024-10-04,60377.0,4.8279
10320549,14558,0.540061,0.546844,0.53973,47884.0,0.545756,2024-10-04,47884.0,0.5433
10320548,15411,0.11452,0.11507,0.11386,16693.0,0.11399,2024-10-04,16693.0,0.1145
10320547,15315,1.24431,1.24613,1.23921,40092.0,1.2403,2024-10-04,40092.0,1.2429
10320546,14650,32.7144,32.9981,32.6896,47890.0,32.9619,2024-10-04,47890.0,32.8474
10320545,15082,2700.17,2759.47,2646.11,1254.0,2687.01,2024-10-04,1254.0,2693.05
10320544,14677,1.90251,1.90543,1.88167,1343.0,1.89147,2024-10-04,1343.0,1.8954
10320543,15393,3.67581e-05,3.68396e-05,3.65572e-05,1270.0,3.65932e-05,2024-10-04,1270.0,3.668e-05
10320542,15810,90816.4,91474.3,90201.0,2511.0,90913.1,2024-10-04,2511.0,90986.6
10320541,15874,0.00950772,0.00951687,0.00941084,1343.0,0.00949473,2024-10-04,1343.0,0.009474
10320540,14540,0.051908,0.052216,0.0516884,53031.0,0.051776,2024-10-04,53031.0,0.05198
10320539,15161,26.8821,27.01,26.8383,39859.0,26.9265,2024-10-04,39859.0,26.9202
10320538,15115,0.355637,0.356117,0.350091,2115.0,0.355833,2024-10-04,2115.0,0.3551
10320537,14628,0.0304088,0.030562,0.0302532,47891.0,0.0303044,2024-10-04,47891.0,0.03043
10320536,15371,23.2384,23.4909,23.2303,41203.0,23.4458,2024-10-04,41203.0,23.3635
10320535,15310,0.58397,0.58763,0.583363,43482.0,0.58733,2024-10-04,43482.0,0.5856
10320534,14683,0.0175106,0.0175336,0.0173707,1347.0,0.017373,2024-10-04,1347.0,0.01744
10320533,14546,0.00561677,0.00567851,0.00558195,1787.0,0.00560063,2024-10-04,1787.0,0.005626
10320532,15308,3.01189,3.01802,3.0072,40800.0,3.01002,2024-10-04,40800.0,3.0136
10320531,15179,0.40554,0.40677,0.40021,2431.0,0.40272,2024-10-04,2431.0,0.4034
10320530,15416,249.981,255.848,244.763,2511.0,248.763,2024-10-04,2511.0,249.401
10320529,15279,0.57847,0.57911,0.576501,35904.0,0.57742,2024-10-04,35904.0,0.5782
10320528,15783,0.0282156,0.0283373,0.025183,33189.0,0.0283294,2024-10-04,33189.0,0.02826
10320527,15124,14.7703,14.9545,14.6267,85003.0,14.9169,2024-10-04,85003.0,14.8272
10320526,15185,2.83689,2.86668,2.80791,80367.0,2.86147,2024-10-04,80367.0,2.8445
10320525,14691,0.0455471,0.0457288,0.0454085,1350.0,0.0456336,2024-10-04,1350.0,0.04557
10320524,15089,0.218129,0.218671,0.216946,54088.0,0.218133,2024-10-04,54088.0,0.218
10320523,15109,0.155084,0.15721,0.154973,41737.0,0.156196,2024-10-04,41737.0,0.1562
10320522,15268,25.2733,25.5208,24.9707,94247.0,25.3968,2024-10-04,94247.0,25.3224
10320521,14749,0.0180078,0.018116,0.0179293,3742.0,0.0180018,2024-10-04,3742.0,0.01799
10320520,15349,1131.91,1143.12,1129.08,1337.0,1140.7,2024-10-04,1337.0,1137.01
10320519,15319,0.238996,0.239121,0.237689,44012.0,0.237927,2024-10-04,44012.0,0.2385
10320518,15096,1102.72,1127.08,1080.72,1245.0,1097.16,2024-10-04,1245.0,1100.19
10320517,15239,92.9734,93.6162,92.638,70089.0,93.143,2024-10-04,70089.0,93.059
10320516,15607,27.246,27.2905,26.631,14812.0,26.802,2024-10-04,14812.0,27.0142
10320515,15333,2.41967,2.42801,2.4133,41849.0,2.42643,2024-10-04,41849.0,2.4242
10320514,14656,3.5317,3.5393,3.4873,9996.0,3.5306,2024-10-04,9996.0,3.5214
10320513,15323,0.0193126,0.0193582,0.0191293,1349.0,0.0191435,2024-10-04,1349.0,0.01924
10320512,15160,0.0256381,0.0261774,0.0254244,2137.0,0.0258822,2024-10-04,2137.0,0.02589
10320511,15695,177.553,177.97,177.132,4585.0,177.24,2024-10-04,4585.0,177.564
10320510,15081,7.70675,7.7806,7.53405,93682.0,7.58797,2024-10-04,93682.0,7.6417
10320509,14588,11.8526,11.9806,11.8372,79850.0,11.9761,2024-10-04,79850.0,11.9237
10320508,15139,561.79,573.67,554.1,1236.0,559.49,2024-10-04,1236.0,560.356
10320507,14410,0.240402,0.242812,0.239879,62326.0,0.24234,2024-10-04,62326.0,0.2415
10320506,15383,6.52984,6.65786,6.52079,1343.0,6.61781,2024-10-04,1343.0,6.5954
10320505,15162,0.00102969,0.00102993,0.00102892,1332.0,0.00102908,2024-10-04,1332.0,0.001029
10320504,15820,19.8799,19.9377,17.3802,30620.0,19.8821,2024-10-04,30620.0,19.8834
10320503,14405,0.88592,0.889217,0.8789,65235.0,0.88821,2024-10-04,65235.0,0.8872
10320502,15240,0.00248943,0.00249273,0.00248464,44935.0,0.00248777,2024-10-04,44935.0,0.00249
10320501,15734,0.230732,0.23212,0.23033,3741.0,0.232018,2024-10-04,3741.0,0.2313
10320500,15759,318.941,319.91,314.453,1295.0,316.116,2024-10-04,1295.0,317.302
10320499,15502,16.0229,16.0682,15.8366,1319.0,15.8792,2024-10-04,1319.0,15.958
10320498,14467,19.1477,19.3138,19.1332,52453.0,19.2926,2024-10-04,52453.0,19.2259
10320497,15103,1.7262,1.7326,1.7236,25670.0,1.7309,2024-10-04,25670.0,1.7287
10320496,14621,5.72031,5.73452,5.70923,101272.0,5.72986,2024-10-04,101272.0,5.7246
10320495,15838,88426.0,88499.0,87551.0,1599.0,87920.0,2024-10-04,1599.0,87931.4
10320494,14670,22.6117,22.7088,22.4876,1322.0,22.6675,2024-10-04,1322.0,22.6099
10320493,15887,104.27,105.359,104.182,2962.0,104.276,2024-10-04,2962.0,104.588
10320492,15088,479.54,480.4,477.29,49842.0,477.54,2024-10-04,49842.0,478.977
10320491,15345,0.0125835,0.0127256,0.0125835,1330.0,0.0126569,2024-10-04,1330.0,0.01264
10320490,14678,63.4041,63.675,63.1562,1299.0,63.4531,2024-10-04,1299.0,63.4518
10320489,15403,0.320437,0.321613,0.319813,1331.0,0.320861,2024-10-04,1331.0,0.3207
10320488,15598,5.38028,5.43985,5.37245,1280.0,5.43264,2024-10-04,1280.0,5.4158
10320487,14392,4.57668,4.59641,4.56736,47278.0,4.58187,2024-10-04,47278.0,4.584
10320486,15328,0.23157,0.23226,0.23107,31130.0,0.23205,2024-10-04,31130.0,0.2318
10320485,15230,0.0472139,0.0477175,0.0467117,86966.0,0.046821,2024-10-04,86966.0,0.04712
10320484,15104,3.3963,3.4011,3.388,25243.0,3.3935,2024-10-04,25243.0,3.3951
10320483,14615,61.832,61.9566,61.7746,2004.0,61.943,2024-10-04,2004.0,61.8615
10320482,15149,620.77,631.27,609.19,1246.0,620.09,2024-10-04,1246.0,619.996
10320481,15317,1.89178,1.89653,1.88611,41278.0,1.88798,2024-10-04,41278.0,1.8905
10320480,15083,14478.9,14613.7,14421.3,1245.0,14546.5,2024-10-04,1245.0,14538.1
10320479,15288,19.2675,19.3914,19.0967,65745.0,19.3452,2024-10-04,65745.0,19.2812
10320478,15144,0.0107503,0.0107724,0.0106682,42026.0,0.010727,2024-10-04,42026.0,0.01074
10320477,15522,5.16916,5.20272,5.16589,1315.0,5.19947,2024-10-04,1315.0,5.1903
10320476,15402,0.0161567,0.0161751,0.0161201,1340.0,0.0161264,2024-10-04,1340.0,0.01615
10320475,15391,0.8878,0.89538,0.88674,77031.0,0.89403,2024-10-04,77031.0,0.8906
10320474,15398,0.5609,0.56304,0.5596,89208.0,0.562,2024-10-04,89208.0,0.5614
10320473,15289,48.2234,48.5217,47.4487,195832.0,48.3545,2024-10-04,195832.0,48.3056
10320472,14451,0.217277,0.220321,0.216767,1159.0,0.220263,2024-10-04,1159.0,0.2191
10320471,14504,57.038,57.5119,56.9755,2005.0,57.4974,2024-10-04,2005.0,57.2534
10320470,15382,0.090809,0.0919722,0.0880296,1335.0,0.088619,2024-10-04,1335.0,0.08949
10320469,15079,1.31871,1.32385,1.30979,49353.0,1.31155,2024-10-04,49353.0,1.3163
10320468,15212,18621.5,18813.4,18543.4,1248.0,18711.2,2024-10-04,1248.0,18701.8
10320467,14562,0.231214,0.231803,0.228049,1349.0,0.22826,2024-10-04,1349.0,0.2295
10320466,15095,1.7108,1.71328,1.7005,66671.0,1.70233,2024-10-04,66671.0,1.7071
10320465,14679,0.0420254,0.0423592,0.0419507,1350.0,0.0423592,2024-10-04,1350.0,0.04219
10320464,14462,1.31266,1.32404,1.31166,48099.0,1.32078,2024-10-04,48099.0,1.3171
10320463,14585,44.8448,45.1698,44.7618,88465.0,44.9355,2024-10-04,88465.0,44.9595
10320462,15307,0.092511,0.092964,0.091858,40809.0,0.091902,2024-10-04,40809.0,0.09246
10320461,15191,48.3077,48.3582,48.1899,3170.0,48.3299,2024-10-04,3170.0,48.3183
10320460,15791,9.40786e-05,9.45125e-05,9.37804e-05,1345.0,9.43649e-05,2024-10-04,1345.0,9.421e-05
10320459,15878,0.00958969,0.0095978,0.00949052,2962.0,0.00958913,2024-10-04,2962.0,0.009561
10320458,15330,0.357826,0.361277,0.355988,1347.0,0.35864,2024-10-04,1347.0,0.3588
10320457,15601,1.84568,1.85138,1.60497,35281.0,1.82835,2024-10-04,35281.0,1.8379
10320456,14404,0.6189,0.62159,0.617696,90808.0,0.6206,2024-10-04,90808.0,0.6201
10320455,14408,1.19574,1.19768,1.18623,46533.0,1.18711,2024-10-04,46533.0,1.1915
10320454,15413,0.0236092,0.0238129,0.0210932,33899.0,0.0238112,2024-10-04,33899.0,0.02369
10320453,14665,0.077348,0.077823,0.077071,43930.0,0.077408,2024-10-04,43930.0,0.07758
10320452,15430,259.506,261.067,259.054,3741.0,260.682,2024-10-04,3741.0,260.054
10320451,15542,2.4161,2.4182,2.4122,92.0,2.4165,2024-10-04,92.0,2.4158
10320450,15133,14.206,14.2683,14.1915,19219.0,14.261,2024-10-04,19219.0,14.2377
10320449,15692,0.967571,0.96989,0.958537,1334.0,0.959237,2024-10-04,1334.0,0.9623
10320448,15259,4778.72,4887.74,4669.59,2519.0,4696.84,2024-10-04,2519.0,4727.02
10320447,15361,1.31525,1.3207,1.31025,1330.0,1.31608,2024-10-04,1330.0,1.3163
10320446,15376,0.0061261,0.0062104,0.006117,8737.0,0.006169,2024-10-04,8737.0,0.006164
10320445,15922,0.638811,0.651615,0.637767,1350.0,0.643383,2024-10-04,1350.0,0.6445
10320444,15386,0.0010079,0.00101779,0.00100503,1332.0,0.00101487,2024-10-04,1332.0,0.001011
10320443,15297,15.673,15.7383,15.656,25387.0,15.713,2024-10-04,25387.0,15.7048
10320442,14578,10.7435,10.8757,10.733,77002.0,10.868,2024-10-04,77002.0,10.8092
10320441,15228,5.14985,5.19869,5.0999,56886.0,5.18894,2024-10-04,56886.0,5.162
10320440,14675,4.28495,4.30156,4.23001,1582.0,4.26092,2024-10-04,1582.0,4.2654
10320439,15738,0.208194,0.214425,0.208194,1195.0,0.212737,2024-10-04,1195.0,0.2124
10320438,15170,5.0017,5.0119,4.9823,52744.0,4.989,2024-10-04,52744.0,4.9964
10320437,15380,9.05326,9.15439,8.9813,1346.0,9.08098,2024-10-04,1346.0,9.0984
10320436,14709,25.3174,25.3727,25.2807,42729.0,25.3131,2024-10-04,42729.0,25.3225
10320435,14669,0.50594,0.50752,0.501882,27559.0,0.50268,2024-10-04,27559.0,0.5047
10320434,14622,21.1554,21.3848,20.9504,61767.0,21.3447,2024-10-04,61767.0,21.2206
10320433,14503,0.903524,0.908003,0.903415,1265.0,0.907213,2024-10-04,1265.0,0.9066
10320432,15298,7.9128,7.9602,7.8985,57969.0,7.9342,2024-10-04,57969.0,7.9277
10320431,15335,0.028512,0.0304136,0.028512,1188.0,0.0301787,2024-10-04,1188.0,0.03014
10320430,15129,222756.0,224004.0,221005.0,1260.0,222890.0,2024-10-04,1260.0,222896.0
10320429,15186,0.0675981,0.0683081,0.0668003,83234.0,0.066996,2024-10-04,83234.0,0.06742
10320428,14592,1477.2,1480.49,1467.68,367.0,1471.65,2024-10-04,367.0,1474.43
10320427,15375,4.46365,4.47449,4.41436,1343.0,4.43406,2024-10-04,1343.0,4.4429
10320426,15183,0.112246,0.112681,0.111998,77557.0,0.112667,2024-10-04,77557.0,0.1123
10320425,15400,0.00139774,0.00139886,0.00139386,1343.0,0.0013943,2024-10-04,1343.0,0.001396
10320424,15589,0.010834,0.0108555,0.0107754,1747.0,0.0107782,2024-10-04,1747.0,0.01081
10320423,15486,4.15743,4.16637,3.63713,31076.0,4.11838,2024-10-04,31076.0,4.1357
10320422,15705,0.129799,0.130082,0.128523,1277.0,0.128599,2024-10-04,1277.0,0.129
10320421,15100,2417.5,2433.1,2400.95,2425.0,2406.4,2024-10-04,2425.0,2413.14
10320420,14680,659.937,665.841,659.389,1348.0,665.731,2024-10-04,1348.0,663.203
10320419,15325,0.225266,0.225509,0.224917,1305.0,0.225423,2024-10-04,1305.0,0.2253
10320418,15256,0.218009,0.219149,0.213068,2128.0,0.217343,2024-10-04,2128.0,0.218
10320417,14598,971.316,972.13,970.905,10848.0,971.768,2024-10-04,10848.0,971.666
10320416,15678,0.957753,0.976742,0.846477,29993.0,0.965741,2024-10-04,29993.0,0.9692
10320415,14530,35.4304,35.4685,30.9808,33189.0,35.2902,2024-10-04,33189.0,35.358
10320414,14684,1.12798,1.12838,1.12408,46307.0,1.1256,2024-10-04,46307.0,1.1268
10320413,14419,0.523706,0.530888,0.523385,47877.0,0.52787,2024-10-04,47877.0,0.5269
10320412,15242,0.045468,0.046321,0.045429,13570.0,0.045837,2024-10-04,13570.0,0.04583
10320411,15126,29.33,30.0237,28.7287,2248.0,29.04,2024-10-04,2248.0,29.1817
10320410,15578,21.1874,21.2256,20.6996,1331.0,20.8435,2024-10-04,1331.0,20.9209
10320409,15691,62.029,62.103,61.748,87.0,62.077,2024-10-04,87.0,62.002
10320408,15276,0.22023,0.221725,0.219804,12877.0,0.221489,2024-10-04,12877.0,0.2209
10320407,15372,21.0628,21.3059,21.0434,33326.0,21.2764,2024-10-04,33326.0,21.1775
10320406,15873,95.0027,96.0148,94.4766,1328.0,94.4946,2024-10-04,1328.0,94.959
10320405,15093,7.78623,7.79839,7.7633,62906.0,7.77782,2024-10-04,62906.0,7.7853
10320404,14537,0.233122,0.236172,0.232178,60764.0,0.234399,2024-10-04,60764.0,0.2341
10320403,15229,0.63698,0.63897,0.63127,47451.0,0.63751,2024-10-04,47451.0,0.6375
10320402,14707,1.76964,1.77254,1.73794,1590.0,1.74803,2024-10-04,1590.0,1.7539
10320401,15395,0.098096,0.098479,0.097755,47644.0,0.098082,2024-10-04,47644.0,0.09807
10320400,14430,0.0487256,0.048995,0.0484715,1330.0,0.048559,2024-10-04,1330.0,0.04873
10320399,15111,0.0762847,0.0769911,0.0753124,89756.0,0.0754233,2024-10-04,89756.0,0.07596
10320398,15407,0.037138,0.037207,0.036974,30843.0,0.037084,2024-10-04,30843.0,0.03709
10320397,15460,9.30106,9.32085,9.25236,63260.0,9.25264,2024-10-04,63260.0,9.2894
10320396,15150,225.95,232.0,222.39,1206.0,225.8,2024-10-04,1206.0,226.183
10320395,14692,0.347289,0.347337,0.345466,1344.0,0.345664,2024-10-04,1344.0,0.3463
10320394,15073,0.367153,0.371979,0.360865,2149.0,0.369063,2024-10-04,2149.0,0.3692
10320393,14594,64.3569,64.7484,64.2749,2005.0,64.7233,2024-10-04,2005.0,64.5241
10320392,15686,0.21033,0.211353,0.187816,33929.0,0.21133,2024-10-04,33929.0,0.2107
10320391,14668,0.174764,0.174959,0.174319,40590.0,0.174462,2024-10-04,40590.0,0.1747
10320390,15342,0.280452,0.281584,0.279372,1290.0,0.280353,2024-10-04,1290.0,0.2803
10320389,15223,0.259044,0.25989,0.257344,12879.0,0.257545,2024-10-04,12879.0,0.2585
10320388,15272,248.34,249.37,247.96,42991.0,249.17,2024-10-04,42991.0,248.942
10320387,14395,5.00151,5.03844,4.9089,4723.0,4.99197,2024-10-04,4723.0,5.0071
10320386,15243,0.191991,0.192095,0.191209,44215.0,0.191808,2024-10-04,44215.0,0.1918
10320385,15110,0.0291435,0.0292343,0.0290697,21051.0,0.0291881,2024-10-04,21051.0,0.02919
10320384,15105,46346.0,46587.8,46180.0,1257.0,46410.4,2024-10-04,1257.0,46378.9
10320383,15260,2.48076,2.49706,2.45824,71841.0,2.49112,2024-10-04,71841.0,2.4828
10320382,14750,25.1947,25.3056,25.0679,42275.0,25.262,2024-10-04,42275.0,25.2401
10320381,14686,0.0441677,0.0444276,0.0439878,1344.0,0.0440686,2024-10-04,1344.0,0.04418
10320380,15250,225.087,226.346,224.73,46280.0,226.106,2024-10-04,46280.0,225.682
10320379,15379,0.009124,0.00928659,0.009108,9228.0,0.00922745,2024-10-04,9228.0,0.0092
10320378,15184,3.85184,3.88123,3.83932,12877.0,3.87422,2024-10-04,12877.0,3.8608
10320377,15233,32.1912,32.9462,31.5142,3231.0,32.0413,2024-10-04,3231.0,32.1196
10320376,15156,0.0207321,0.0207986,0.0205544,194632.0,0.0206796,2024-10-04,194632.0,0.0207
10320375,15357,0.0984605,0.0989057,0.0980601,1330.0,0.098386,2024-10-04,1330.0,0.09841
10320374,14556,3.23046,3.24658,3.20151,47893.0,3.22625,2024-10-04,47893.0,3.2314
10320373,15122,0.00457884,0.00462704,0.00453442,56878.0,0.00461837,2024-10-04,56878.0,0.004592
10320372,15346,0.000465057,0.00047084,0.000458225,1322.0,0.000459487,2024-10-04,1322.0,0.0004625
10320371,34690,0.183629,0.185082,0.18235,47882.0,0.185001,2024-10-04,47882.0,0.1839
10320370,15550,0.0859228,0.0863655,0.0850806,1321.0,0.0862103,2024-10-04,1321.0,0.08606
10320369,14689,0.18948,0.189714,0.187874,43730.0,0.187972,2024-10-04,43730.0,0.1887
10320368,15278,13.0884,13.2645,12.9758,88521.0,13.2518,2024-10-04,88521.0,13.1577
10320367,15779,0.109334,0.109548,0.107576,1399.0,0.109015,2024-10-04,1399.0,0.1088
10320366,15384,4.9008,4.9664,4.8545,40996.0,4.9532,2024-10-04,40996.0,4.9184
10320365,15895,191.839,192.4,188.765,2700.0,189.479,2024-10-04,2700.0,190.397
10320364,15351,10.1486,10.1974,10.1101,1330.0,10.1636,2024-10-04,1330.0,10.1611
10320363,15166,3901.8,3925.32,3870.3,2521.0,3872.8,2024-10-04,2521.0,3889.81
10320362,15410,0.043411,0.043682,0.043345,42401.0,0.043519,2024-10-04,42401.0,0.04356
10320361,15218,750.384,750.384,743.929,1343.0,749.35,2024-10-04,1343.0,747.386
10320360,15455,1.03324,1.04296,1.03077,1334.0,1.0422,2024-10-04,1334.0,1.0389
10320359,15776,0.005103,0.005195,0.005094,6894.0,0.005168,2024-10-04,6894.0,0.005147
10320358,15448,2.88619,2.88757,2.87352,88.0,2.87352,2024-10-04,88.0,2.8771
10320357,15215,0.0432633,0.0435631,0.0431434,34510.0,0.043531,2024-10-04,34510.0,0.0434
10320356,15076,31269.5,31979.7,30652.4,1258.0,31140.2,2024-10-04,1258.0,31211.7
10320355,15925,0.0155114,0.0155312,0.0154177,1755.0,0.0154237,2024-10-04,1755.0,0.01547
10320354,15905,0.38416,0.385109,0.336101,25249.0,0.380682,2024-10-04,25249.0,0.3824
10320353,14483,0.2695,0.2699,0.2657,6062.0,0.2662,2024-10-04,6062.0,0.2676
10320352,15248,0.0198525,0.0199557,0.0196735,1350.0,0.0199118,2024-10-04,1350.0,0.01986
10320351,15356,0.000883458,0.000885669,0.000874788,1337.0,0.000876646,2024-10-04,1337.0,0.0008795
10320350,15635,3058.57,3134.69,3018.23,1257.0,3028.19,2024-10-04,1257.0,3050.32
10320349,15350,79.4088,79.4621,78.5775,1330.0,79.0044,2024-10-04,1330.0,79.1206
10320348,15366,1.3122,1.3175,1.30685,195676.0,1.31283,2024-10-04,195676.0,1.3128
10320347,15369,1032.21,1034.48,1020.14,1344.0,1028.72,2024-10-04,1344.0,1031.06
10320346,15842,0.342662,0.3442,0.340992,88.0,0.3442,2024-10-04,88.0,0.3437
10320345,15866,11.9608,11.9681,11.8589,1751.0,11.9115,2024-10-04,1751.0,11.9152
10320344,15121,2019.7,2033.5,2010.1,1162.0,2020.8,2024-10-04,1162.0,2020.8
10320343,15263,34.2079,34.3331,34.1952,20604.0,34.2273,2024-10-04,20604.0,34.2446
10320342,15819,37.617,37.6991,32.9541,36526.0,37.5417,2024-10-04,36526.0,37.6007
10320341,14733,0.0477915,0.0481066,0.0477017,46788.0,0.0480222,2024-10-04,46788.0,0.04789
10320340,15381,0.223749,0.226317,0.223251,1338.0,0.225286,2024-10-04,1338.0,0.2248
10320339,15499,18230.2,18270.5,18208.1,11321.0,18263.7,2024-10-04,11321.0,18243.3
10320338,15674,0.0239675,0.0240732,0.0209314,31989.0,0.0239509,2024-10-04,31989.0,0.02396
10320337,14674,1.03024,1.03612,1.02582,1333.0,1.03449,2024-10-04,1333.0,1.0303
10320336,15676,32480.7,32617.4,32357.2,11020.0,32486.8,2024-10-04,11020.0,32493.1
10320335,15180,2653.05,2669.31,2632.11,3240.0,2655.62,2024-10-04,3240.0,2656.19
10320334,15900,175.68,179.62,173.6,1204.0,175.54,2024-10-04,1204.0,175.829
10320333,14706,7.70214,7.77851,7.68536,1277.0,7.7739,2024-10-04,1277.0,7.7486
10320332,14705,173.403,173.826,171.365,1595.0,171.78,2024-10-04,1595.0,172.6
10320331,15858,4.75296,4.75728,4.15394,33908.0,4.73076,2024-10-04,33908.0,4.7409
10320330,15741,0.00600081,0.0060115,0.00589378,12871.0,0.00592956,2024-10-04,12871.0,0.005946
10320329,15084,0.188985,0.190011,0.188065,18239.0,0.188686,2024-10-04,18239.0,0.1888
10320328,15760,8.91343,9.01363,8.8768,1398.0,8.91324,2024-10-04,1398.0,8.936
10320327,15271,0.0395059,0.0400113,0.0391484,90693.0,0.039353,2024-10-04,90693.0,0.03947
10320326,15830,1066.05,1072.75,1064.19,3741.0,1072.32,2024-10-04,3741.0,1068.98
10320325,15320,5.27974,5.30628,5.25412,1342.0,5.28819,2024-10-04,1342.0,5.2859
10320324,15378,0.20375,0.20587,0.20126,32060.0,0.20169,2024-10-04,32060.0,0.2032
10320323,14690,24.7478,24.7851,21.6535,36025.0,24.6622,2024-10-04,36025.0,24.7154
10320322,15235,1.09311,1.10182,1.09311,2396.0,1.10157,2024-10-04,2396.0,1.0977
10320321,15666,42.3432,42.4436,36.9877,33909.0,41.9866,2024-10-04,33909.0,42.1807
10320320,15745,0.0080195,0.0080629,0.00795225,1351.0,0.00806045,2024-10-04,1351.0,0.008019
10320319,15253,0.0444695,0.0450059,0.043836,92335.0,0.0440142,2024-10-04,92335.0,0.04433
10320318,15572,8.68045e-05,8.76939e-05,8.66356e-05,1332.0,8.75937e-05,2024-10-04,1332.0,8.722e-05
10320317,15114,0.025004,0.025131,0.0247879,56413.0,0.0248738,2024-10-04,56413.0,0.02496
10320316,14693,0.00109236,0.00109666,0.0010887,1345.0,0.00109332,2024-10-04,1345.0,0.001093
10320315,15311,829.172,831.764,819.021,1341.0,829.443,2024-10-04,1341.0,829.517
10320314,15198,38.9602,39.0275,37.6567,2126.0,38.5822,2024-10-04,2126.0,38.5331
10320313,15733,0.396077,0.39762,0.391294,926.0,0.393883,2024-10-04,926.0,0.3944
10320312,15392,0.91096,0.91313,0.9056,74819.0,0.90617,2024-10-04,74819.0,0.9091
10320311,14457,4.11788,4.15359,4.11476,47887.0,4.14049,2024-10-04,47887.0,4.1306
10320310,15316,0.0502407,0.0505027,0.0501466,1350.0,0.0502886,2024-10-04,1350.0,0.05025
10320309,15290,47.3,48.441,46.34,2519.0,46.69,2024-10-04,2519.0,47.0146
10320308,15390,2.7071,2.7176,2.6982,39034.0,2.7138,2024-10-04,39034.0,2.7108
10320307,14476,0.0924226,0.0925173,0.0921485,60799.0,0.0924063,2024-10-04,60799.0,0.09245
10320306,15389,0.22393,0.22534,0.22293,30993.0,0.22304,2024-10-04,30993.0,0.2242
10320305,15220,4.1808,4.2049,4.1785,45303.0,4.2017,2024-10-04,45303.0,4.1923
10320304,15301,43360.7,44378.6,42567.6,1258.0,42780.6,2024-10-04,1258.0,43075.8
10320303,15294,2.8944,2.90227,2.8728,46777.0,2.88106,2024-10-04,46777.0,2.8888
10320302,15106,1.1952,1.19717,1.1891,103971.0,1.18968,2024-10-04,103971.0,1.1934
10320301,15327,1.62351,1.627,1.6072,30848.0,1.60847,2024-10-04,30848.0,1.6169
10320300,15453,0.0309684,0.0312607,0.0276266,23265.0,0.0312607,2024-10-04,23265.0,0.03111
10320299,15146,5.15147,5.16836,5.1228,55211.0,5.12462,2024-10-04,55211.0,5.1455
10320298,15348,0.00146882,0.00147546,0.00146308,1330.0,0.00146798,2024-10-04,1330.0,0.001468
10320297,15519,252069.0,254194.0,250925.0,1259.0,250939.0,2024-10-04,1259.0,252214.0
10320296,14486,1.83303,1.84248,1.82877,60698.0,1.83857,2024-10-04,60698.0,1.8356
10320295,15360,1568.97,1574.33,1553.57,1345.0,1566.0,2024-10-04,1345.0,1568.54
10320294,15085,6.5576,6.6053,6.5392,61300.0,6.5879,2024-10-04,61300.0,6.5738
10320293,15326,5.47799e-05,5.48354e-05,5.46641e-05,1299.0,5.47093e-05,2024-10-04,1299.0,5.475e-05
10320292,14416,51.7048,52.1954,51.607,2005.0,52.1812,2024-10-04,2005.0,51.8998
10320291,15152,4.5307,4.5416,4.502,12876.0,4.5049,2024-10-04,12876.0,4.5177
10320290,15377,0.153142,0.153354,0.150197,1343.0,0.151106,2024-10-04,1343.0,0.1516
10320289,15313,0.209021,0.209465,0.206928,33213.0,0.207126,2024-10-04,33213.0,0.2081
10320288,14445,0.117291,0.119667,0.117215,47890.0,0.119046,2024-10-04,47890.0,0.1185
10320287,15719,0.0623893,0.0630749,0.062028,1316.0,0.0629154,2024-10-04,1316.0,0.06264
10320286,14643,0.193414,0.193547,0.192138,1349.0,0.192272,2024-10-04,1349.0,0.1926
10320285,15309,0.0264129,0.0267356,0.026394,1350.0,0.0265779,2024-10-04,1350.0,0.02659
10320284,14694,0.0129536,0.0131327,0.012943,1346.0,0.0131163,2024-10-04,1346.0,0.01303
10320283,15329,0.00120476,0.00120896,0.00119951,1349.0,0.00120444,2024-10-04,1349.0,0.001205
10320282,15314,76.9815,77.2279,75.6431,1347.0,76.264,2024-10-04,1347.0,76.7006
10320281,14409,10.8092,10.8145,10.7978,2005.0,10.8091,2024-10-04,2005.0,10.8065
10320280,15138,120.94,123.61,118.49,1170.0,120.32,2024-10-04,1170.0,120.647
10320279,15807,0.564582,0.574933,0.563656,1755.0,0.57148,2024-10-04,1755.0,0.5691
10320278,15266,0.834363,0.843351,0.82601,41582.0,0.84219,2024-10-04,41582.0,0.8369
10320277,15566,5.48616e-05,5.50973e-05,5.47067e-05,1315.0,5.50709e-05,2024-10-04,1315.0,5.496e-05
10320276,14391,1.58172,1.59512,1.57793,82349.0,1.59028,2024-10-04,82349.0,1.5863
10320275,14640,4.76217,4.80347,4.75856,47877.0,4.79308,2024-10-04,47877.0,4.7791
10320274,15518,0.000938082,0.00093962,0.000932214,1161.0,0.000932552,2024-10-04,1161.0,0.0009351
10320273,15195,0.8355,0.842682,0.8344,86931.0,0.84217,2024-10-04,86931.0,0.8391
10320272,15157,9966.8,10024.7,9886.2,1233.0,9970.9,2024-10-04,1233.0,9975.19
10320271,15817,32.281,32.361,28.241,23354.0,31.981,2024-10-04,23354.0,32.1141
10320270,15412,0.00044783,0.000456304,0.000446491,1094.0,0.000455289,2024-10-04,1094.0,0.0004523
10320269,14682,0.083863,0.0842332,0.083295,46196.0,0.083404,2024-10-04,46196.0,0.08382
10320268,15636,14.1759,14.2458,14.0271,1349.0,14.1288,2024-10-04,1349.0,14.1211
10320267,15302,3573540.0,3598140.0,3536280.0,1260.0,3545140.0,2024-10-04,1260.0,3561660.0
10320266,15087,0.000235003,0.000236301,0.000234499,1274.0,0.00023622,2024-10-04,1274.0,0.0002356
10320265,14667,125.056,125.19,125.018,1345.0,125.135,2024-10-04,1345.0,125.111
10320264,15132,23.0643,23.1476,22.9096,37561.0,22.942,2024-10-04,37561.0,23.006
10320263,14586,0.209622,0.209954,0.207045,1349.0,0.207135,2024-10-04,1349.0,0.2081
10320262,15405,715.433,717.426,714.861,1343.0,717.199,2024-10-04,1343.0,716.326
10320261,15394,24.5153,24.5986,24.2339,1314.0,24.4186,2024-10-04,1314.0,24.4219
10320260,14521,1.10648,1.10701,1.09579,62252.0,1.10174,2024-10-04,62252.0,1.1027
10320259,14672,0.00151528,0.00151654,0.00150185,1348.0,0.00150209,2024-10-04,1348.0,0.001508
10320258,15134,2.59016,2.62122,2.54452,2134.0,2.60499,2024-10-04,2134.0,2.6018
10320257,15101,1.19631,1.20874,1.1839,43409.0,1.18523,2024-10-04,43409.0,1.193
10320256,15306,990.452,994.6,980.109,1346.0,984.473,2024-10-04,1346.0,988.204
10320255,15368,20.495,20.6074,20.4036,1334.0,20.5704,2024-10-04,1334.0,20.4994
10320254,15204,0.385639,0.386045,0.377345,2133.0,0.38334,2024-10-04,2133.0,0.3834
10320253,14646,0.401228,0.404555,0.400502,1327.0,0.402735,2024-10-04,1327.0,0.4028
10320252,15287,1.04038,1.04672,1.03942,43627.0,1.0447,2024-10-04,43627.0,1.043
10320251,15347,172.93,173.954,172.273,1330.0,173.37,2024-10-04,1330.0,173.246
10320250,14527,0.112144,0.112268,0.110901,2963.0,0.112177,2024-10-04,2963.0,0.1118
10320249,15646,0.0247085,0.0248701,0.0246092,223.0,0.0248212,2024-10-04,223.0,0.02471
10320248,15564,0.00405034,0.00411268,0.00403664,1546.0,0.00407263,2024-10-04,1546.0,0.004079
10320247,15879,0.000496557,0.000502291,0.000495403,60751.0,0.000501922,2024-10-04,60751.0,0.0004991
10320246,14685,0.009877,0.0100057,0.009851,12425.0,0.00992,2024-10-04,12425.0,0.009927
10320245,15868,7.64681,7.66576,6.69218,23331.0,7.57844,2024-10-04,23331.0,7.602
10320244,15140,0.039426,0.039482,0.039338,34255.0,0.039451,2024-10-04,34255.0,0.03944
10320243,15312,0.093805,0.094489,0.093232,48859.0,0.094313,2024-10-04,48859.0,0.09405
10320242,15273,0.66536,0.68522,0.66385,146301.0,0.68501,2024-10-04,146301.0,0.6822
10320241,15262,12.4153,12.4905,12.3856,73366.0,12.4406,2024-10-04,73366.0,12.4321
10320240,15322,0.073435,0.073946,0.0733444,51620.0,0.073914,2024-10-04,51620.0,0.07371
10320239,14495,0.960521,0.96388,0.945779,172929.0,0.9567,2024-10-04,172929.0,0.9586
10320238,15362,6.79051,6.80784,6.75636,55884.0,6.75951,2024-10-04,55884.0,6.7794
10320237,14414,6.5355,6.6993,6.53049,145693.0,6.69725,2024-10-04,145693.0,6.6703
10320236,15090,2.6337,2.6395,2.6183,36014.0,2.6375,2024-10-04,36014.0,2.6346
10320235,15406,1.5685,1.5738,1.56233,101668.0,1.5677,2024-10-04,101668.0,1.5679
10320234,15780,0.0176457,0.0177734,0.0158642,3954.0,0.0177054,2024-10-04,3954.0,0.01768
10320233,14581,2.71827,2.72422,2.44856,117307.0,2.71019,2024-10-04,117307.0,2.7083
10320232,15135,1.7138,1.71969,1.70765,201306.0,1.7135,2024-10-04,201306.0,1.7139
10320231,15251,19.138,19.1828,18.788,67019.0,18.9099,2024-10-04,67019.0,18.9764
10320230,15270,2.12834,2.13115,2.11,68970.0,2.1107,2024-10-04,68970.0,2.122
10320229,14703,1.7788,1.78347,1.7729,137302.0,1.77496,2024-10-04,137302.0,1.7785
10320228,14413,0.0714916,0.0718835,0.0658397,171157.0,0.0717994,2024-10-04,171157.0,0.07163
10320227,15163,0.0703599,0.0710829,0.0698704,91577.0,0.069998,2024-10-04,91577.0,0.07032
10320226,14614,0.11047,0.110806,0.107283,257140.0,0.109694,2024-10-04,257140.0,0.1101
10320225,14518,11.6935,11.7395,11.6355,77894.0,11.6957,2024-10-04,77894.0,11.6933
10320224,15151,4.31642,4.79153,4.31369,118407.0,4.76011,2024-10-04,118407.0,4.758
10320223,15086,0.0185608,0.0186105,0.0184908,42119.0,0.0185535,2024-10-04,42119.0,0.01857
10320222,14499,8.16614,8.23014,8.04957,165212.0,8.17513,2024-10-04,165212.0,8.1733
10320221,15070,0.00903167,0.00906565,0.00891273,179324.0,0.00901419,2024-10-04,179324.0,0.008996
10320220,15291,0.00581992,0.00645453,0.00581625,118667.0,0.00641228,2024-10-04,118667.0,0.00641
10320219,14418,0.448913,0.44942,0.4043,128493.0,0.448456,2024-10-04,128493.0,0.4484
10320218,15304,0.14721,0.147985,0.146873,58090.0,0.147921,2024-10-04,58090.0,0.1475
10320217,15097,0.48836,0.502357,0.487863,144810.0,0.497627,2024-10-04,144810.0,0.4997
10320216,15165,0.327988,0.364056,0.327781,118718.0,0.361615,2024-10-04,118718.0,0.3615
10320215,15174,2.764,2.77483,2.74293,118721.0,2.76253,2024-10-04,118721.0,2.7638
10320214,14589,1.68613,1.70221,1.5518,139284.0,1.69647,2024-10-04,139284.0,1.6913
10320213,14611,0.307792,0.308759,0.303062,129262.0,0.307074,2024-10-04,129262.0,0.3074
10320212,15116,33.28,33.46,30.722,47055.0,33.093,2024-10-04,47055.0,33.1206
10320211,15924,2015.05,2024.41,1971.71,23848.0,1987.33,2024-10-04,23848.0,2004.4
10320210,15481,0.000742214,0.000750892,0.000720799,71218.0,0.000748201,2024-10-04,71218.0,0.0007457
10320209,15296,1.5991,1.6314,1.5991,128460.0,1.62437,2024-10-04,128460.0,1.6277
10320208,15176,0.210026,0.210801,0.208344,118578.0,0.209863,2024-10-04,118578.0,0.21
10320207,14394,8.4703,8.5173,8.354,59265.0,8.3899,2024-10-04,59265.0,8.4296
10320206,15864,11996.0,12047.7,11789.1,26102.0,11902.3,2024-10-04,26102.0,11974.8
10320205,15113,13.955,13.9743,13.722,99802.0,13.8491,2024-10-04,99802.0,13.8638
10320204,14406,0.5174,0.52185,0.514861,89442.0,0.52173,2024-10-04,89442.0,0.5196
10320203,15252,0.46915,0.4736,0.4689,50786.0,0.4734,2024-10-04,50786.0,0.4711
10320202,14401,1.0839,1.0849,1.0764,94312.0,1.07735,2024-10-04,94312.0,1.0803
10320201,15143,0.600418,0.615793,0.600418,127800.0,0.615602,2024-10-04,127800.0,0.6143
10320200,15881,18239.0,18297.0,17896.5,27282.0,18116.7,2024-10-04,27282.0,18215.4
10320199,15237,0.9219,0.92859,0.9212,136260.0,0.928067,2024-10-04,136260.0,0.9255
10320198,15158,2.64721,2.71172,2.64721,128238.0,2.71088,2024-10-04,128238.0,2.7071
10320197,15747,8.33515,8.35124,7.4087,14614.0,8.32435,2024-10-04,14614.0,8.324
10320196,15469,56.614,56.751,50.346,3958.0,56.272,2024-10-04,3958.0,56.4353
10320195,14489,0.123351,0.123719,0.111113,116226.0,0.122536,2024-10-04,116226.0,0.1229
10320194,15863,74.2825,74.433,65.9454,14205.0,73.8817,2024-10-04,14205.0,74.0765
10320193,14517,0.085481,0.085721,0.0798357,159364.0,0.085421,2024-10-04,159364.0,0.08548
10320192,15192,0.357009,0.364961,0.357009,128083.0,0.363414,2024-10-04,128083.0,0.3639
10320191,15130,40.8581,41.1209,40.7651,54958.0,41.1041,2024-10-04,54958.0,40.9505
10320190,14630,0.320851,0.322968,0.289174,117907.0,0.321357,2024-10-04,117907.0,0.3211
10320189,15216,93.6441,95.1541,92.1388,118442.0,94.7137,2024-10-04,118442.0,93.9918
10320188,15664,11525.0,11579.7,11318.1,26220.0,11390.3,2024-10-04,26220.0,11476.5
10320187,14625,0.657801,0.662889,0.638824,267457.0,0.656929,2024-10-04,267457.0,0.6574
10320186,14452,323.226,326.962,314.419,240366.0,326.152,2024-10-04,240366.0,325.139
10320185,15206,20.9267,20.9775,20.6713,66417.0,20.8295,2024-10-04,66417.0,20.8241
10320184,14426,1.14351,1.14925,1.14056,90111.0,1.14864,2024-10-04,90111.0,1.1457
10320183,14534,173.278,173.51,166.07,353373.0,172.379,2024-10-04,353373.0,172.417
10320182,14651,0.000968126,0.000974108,0.000953251,129459.0,0.000973267,2024-10-04,129459.0,0.0009691
10320181,15367,1.1255,1.12752,1.1163,247039.0,1.11831,2024-10-04,247039.0,1.1226
10320180,14681,0.000927894,0.000934234,0.000920087,177902.0,0.000924986,2024-10-04,177902.0,0.0009307
10320179,15401,0.4609,0.462163,0.459376,50812.0,0.461396,2024-10-04,50812.0,0.4612
10320178,14637,1.51924,1.5247,1.50597,172453.0,1.52207,2024-10-04,172453.0,1.5209
10320177,15423,11.6196,11.6548,11.3846,24806.0,11.5575,2024-10-04,24806.0,11.6068
10320176,15283,0.351951,0.355829,0.348456,76164.0,0.34924,2024-10-04,76164.0,0.3514
10320175,15915,20537.7,20614.4,20130.9,25944.0,20261.9,2024-10-04,25944.0,20440.1
10320174,14719,0.216687,0.216777,0.215532,122600.0,0.215948,2024-10-04,122600.0,0.2162
10320173,15214,4.1556,4.60946,4.15297,118794.0,4.59536,2024-10-04,118794.0,4.5799
10320172,14444,7.04203,7.06208,6.34385,149224.0,7.05159,2024-10-04,149224.0,7.0472
10320171,15892,15650.0,15725.0,15317.0,17851.0,15432.5,2024-10-04,17851.0,15568.6
10320170,15624,464.302,477.996,461.131,23247.0,466.049,2024-10-04,23247.0,469.497
10320169,14559,2.22565,2.23719,2.04701,127100.0,2.22618,2024-10-04,127100.0,2.2282
10320168,15077,615.292,631.012,614.82,146139.0,630.819,2024-10-04,146139.0,626.658
10320167,15108,0.8039,0.8265,0.803083,145686.0,0.82367,2024-10-04,145686.0,0.8244
10320166,15246,5.03574,5.07374,5.02946,74641.0,5.06316,2024-10-04,74641.0,5.0517
10320165,14399,1.70672,1.78599,1.70515,177548.0,1.77845,2024-10-04,177548.0,1.781
10320164,15190,0.822224,0.918114,0.821705,148617.0,0.903537,2024-10-04,148617.0,0.9062
10320163,14484,1.33433,1.33868,1.20205,127915.0,1.32566,2024-10-04,127915.0,1.3298
10320162,14655,0.69818,0.703581,0.688151,140254.0,0.698846,2024-10-04,140254.0,0.6988
10320161,15072,0.747548,0.76526,0.747548,128024.0,0.764464,2024-10-04,128024.0,0.7629
10320160,15274,0.0576969,0.0591665,0.0576969,149509.0,0.0590214,2024-10-04,149509.0,0.05888
10320159,14595,0.167892,0.168167,0.165747,150566.0,0.166968,2024-10-04,150566.0,0.1674
10320158,34689,0.0142854,0.0143472,0.0141428,163201.0,0.0143346,2024-10-04,163201.0,0.01427
10320157,15173,113.928,114.114,108.462,121436.0,113.25,2024-10-04,121436.0,113.371
10320156,15625,894.725,898.284,875.223,26630.0,882.215,2024-10-04,26630.0,890.649
10320155,15171,1.09853,1.11091,1.08808,148966.0,1.10562,2024-10-04,148966.0,1.1025
10320154,15196,0.00364262,0.00372877,0.00364262,133210.0,0.00372306,2024-10-04,133210.0,0.003716
10320153,14627,0.122261,0.122539,0.118734,242628.0,0.120891,2024-10-04,242628.0,0.1214
10320152,14576,4.78252,4.83014,4.7706,106020.0,4.8254,2024-10-04,106020.0,4.8044
10320151,15238,4.90436,4.91556,4.86407,76784.0,4.89914,2024-10-04,76784.0,4.8928
10320150,15099,37.788,37.8363,37.329,48066.0,37.607,2024-10-04,48066.0,37.5943
10320149,14616,2.24445,2.26598,2.24269,68134.0,2.25144,2024-10-04,68134.0,2.2502
10320148,14427,0.14188,0.142275,0.130543,139910.0,0.141577,2024-10-04,139910.0,0.1418
10320147,15284,6.43359,6.4455,6.35334,79356.0,6.39273,2024-10-04,79356.0,6.3943
10320146,15571,105.238,106.272,103.664,27838.0,105.093,2024-10-04,27838.0,105.711
10320145,15257,425.94,428.089,425.204,70795.0,426.97,2024-10-04,70795.0,426.741
10320144,14397,86.228,91.87,84.323,127241.0,91.286,2024-10-04,127241.0,91.1732
10320143,15142,0.6093,0.62192,0.60722,124249.0,0.62164,2024-10-04,124249.0,0.6183
10320142,14480,1.64104,1.65114,1.6098,171401.0,1.64896,2024-10-04,171401.0,1.6438
10320141,14388,109.39,109.735,106.073,152519.0,108.381,2024-10-04,152519.0,108.696
10320140,14488,0.202542,0.202994,0.196699,239191.0,0.201741,2024-10-04,239191.0,0.2021
10320139,15107,0.199879,0.200651,0.19893,123392.0,0.200419,2024-10-04,123392.0,0.2001
10320138,15852,0.119853,0.120598,0.107786,14615.0,0.119687,2024-10-04,14615.0,0.1199
10320137,15755,9637.86,9688.49,9473.98,23735.0,9593.98,2024-10-04,23735.0,9633.48
10320136,14631,0.0490579,0.0492177,0.0476426,273614.0,0.0486952,2024-10-04,273614.0,0.04891
10320135,14529,1.16511,1.17662,1.13336,261469.0,1.17387,2024-10-04,261469.0,1.1693
10320134,15254,0.38694,0.3893,0.385391,137711.0,0.38622,2024-10-04,137711.0,0.3877
10320133,15178,0.756677,0.762064,0.754128,57054.0,0.76116,2024-10-04,57054.0,0.7583
10320132,14720,20.8956,20.951,20.748,76960.0,20.7833,2024-10-04,76960.0,20.8676
10320131,15295,0.63199,0.63345,0.6263,161979.0,0.6283,2024-10-04,161979.0,0.6302
10320130,15396,10.1812,10.2286,10.153,64298.0,10.1937,2024-10-04,64298.0,10.1959
10320129,14403,163.23,163.372,160.99,337436.0,162.035,2024-10-04,337436.0,162.149
10320128,14639,0.00769502,0.00773833,0.00693187,116158.0,0.00772729,2024-10-04,116158.0,0.007699
10320127,15232,0.9721,0.97417,0.93735,99701.0,0.97137,2024-10-04,99701.0,0.9715
10320126,14539,11.3757,11.3949,10.2464,120045.0,11.36,2024-10-04,120045.0,11.3628
10320125,14402,195.06,195.528,191.71,188960.0,192.783,2024-10-04,188960.0,193.576
10320124,15773,484.73,487.234,477.386,22249.0,481.769,2024-10-04,22249.0,484.279
10320123,14538,13.9817,14.0151,13.7099,184995.0,13.9054,2024-10-04,184995.0,13.9536
10320122,14435,2.48553,2.49695,2.46627,143674.0,2.48136,2024-10-04,143674.0,2.4821
10320121,15137,7.6117,7.6574,7.5712,62776.0,7.6015,2024-10-04,62776.0,7.613
10320120,15293,0.0519101,0.0532172,0.0519101,57367.0,0.0528813,2024-10-04,57367.0,0.05272
10320119,15155,21.8962,21.9151,21.582,73437.0,21.722,2024-10-04,73437.0,21.742
10320118,14522,0.8029,0.806432,0.796051,173635.0,0.806059,2024-10-04,173635.0,0.8043
10320117,15075,9.57696,10.3977,9.57696,131519.0,10.2932,2024-10-04,131519.0,10.3282
10320116,15182,0.60681,0.610926,0.604693,154786.0,0.605683,2024-10-04,154786.0,0.608
10320115,15336,7.7646,7.7698,7.73879,49707.0,7.76538,2024-10-04,49707.0,7.7661
10320114,15364,1.0975,1.104,1.095,161601.0,1.10348,2024-10-04,161601.0,1.1
10320113,15365,1.3039,1.30617,1.27741,126249.0,1.29664,2024-10-04,126249.0,1.3008
10320112,15197,1.18572,1.21483,1.18481,144718.0,1.21404,2024-10-04,144718.0,1.2129
10320111,15285,0.00154918,0.00160263,0.0015476,145656.0,0.00158519,2024-10-04,145656.0,0.001596
10320110,15292,110.701,112.156,109.85,179297.0,110.928,2024-10-04,179297.0,111.139
10320109,14671,1077.51,1081.52,1069.25,179438.0,1081.02,2024-10-04,179438.0,1074.27
10320108,14653,2.79421,2.80289,2.55158,150485.0,2.78844,2024-10-04,150485.0,2.7876
10320107,14544,3.93158,3.94221,3.89682,87862.0,3.90005,2024-10-04,87862.0,3.9179
10320106,14520,0.443979,0.445789,0.44039,176640.0,0.443692,2024-10-04,176640.0,0.4441
10320105,14597,0.0380607,0.0381816,0.0375822,140915.0,0.03787,2024-10-04,140915.0,0.03797
10320104,15305,365.52,366.94,363.206,45904.0,363.749,2024-10-04,45904.0,364.797
10320103,15227,0.722504,0.740113,0.722504,128231.0,0.739883,2024-10-04,128231.0,0.7389
10320102,15631,3707.21,3726.3,3636.52,17826.0,3656.99,2024-10-04,17826.0,3685.08
10320101,15199,0.056982,0.0573921,0.0567231,122960.0,0.057137,2024-10-04,122960.0,0.05717
10320100,14490,0.0745504,0.0747864,0.0736161,238866.0,0.0740834,2024-10-04,238866.0,0.07438
10320099,14465,0.040367,0.0405812,0.0397467,132830.0,0.0404755,2024-10-04,132830.0,0.04043
10320098,15201,1.94925,1.96562,1.79117,130037.0,1.95569,2024-10-04,130037.0,1.9581
10320097,15123,0.462792,0.514007,0.4625,129145.0,0.5105,2024-10-04,129145.0,0.5102
10320096,15241,0.293889,0.294525,0.293335,38919.0,0.294276,2024-10-04,38919.0,0.2941
10320095,15491,38.4653,38.6614,34.2469,15560.0,38.5474,2024-10-04,15560.0,38.5038
10320094,15225,0.37878,0.38087,0.37691,40433.0,0.37881,2024-10-04,40433.0,0.3793
10320093,14481,0.145849,0.150832,0.145701,144793.0,0.149311,2024-10-04,144793.0,0.1499
10320092,14554,26.254,26.4781,26.0422,149517.0,26.4041,2024-10-04,149517.0,26.3311
10320091,15120,13.6004,13.6293,13.4987,74264.0,13.5221,2024-10-04,74264.0,13.5597
10320090,15102,0.138394,0.141906,0.13836,247493.0,0.14188,2024-10-04,247493.0,0.1413
10320089,14624,5.20409,5.24502,5.15692,154854.0,5.21322,2024-10-04,154854.0,5.2117
10320088,15303,2.66947,2.67957,2.6664,46984.0,2.67383,2024-10-04,46984.0,2.6741
10320087,14533,1.615,1.6152,1.60341,166819.0,1.61096,2024-10-04,166819.0,1.6124
10320086,15275,0.766342,0.771748,0.750334,145404.0,0.771182,2024-10-04,145404.0,0.7688
10320085,14393,1.82487,1.9316,1.82487,177846.0,1.91644,2024-10-04,177846.0,1.9242
10320084,14436,0.254233,0.2563,0.253296,74531.0,0.255848,2024-10-04,74531.0,0.2551
10320083,14509,0.0265776,0.0266933,0.0257971,242404.0,0.0265913,2024-10-04,242404.0,0.02658
10320082,15112,0.134138,0.134225,0.133492,92644.0,0.134047,2024-10-04,92644.0,0.1341
10320081,15399,1.52518,1.5285,1.51618,51668.0,1.52353,2024-10-04,51668.0,1.5237
10320080,15226,41.1762,45.7094,41.1502,118829.0,45.4126,2024-10-04,118829.0,45.3893
10320079,14513,7.23832,7.27288,6.72491,180788.0,7.25517,2024-10-04,180788.0,7.251
10320078,15141,0.00576868,0.00582747,0.00565925,220971.0,0.00580063,2024-10-04,220971.0,0.005799
10320077,15091,1.95183,2.01009,1.95034,145186.0,2.00948,2024-10-04,145186.0,2.0011
10320076,15385,0.082712,0.082973,0.082332,58958.0,0.082661,2024-10-04,58958.0,0.08273
10320075,14702,1.4312,1.4357,1.4199,131617.0,1.43082,2024-10-04,131617.0,1.4306
10320074,15264,16.6409,17.0446,16.6409,141587.0,16.9424,2024-10-04,141587.0,16.9793
10320073,15221,0.59037,0.594366,0.58587,150053.0,0.588666,2024-10-04,150053.0,0.5909
10320072,15585,6.37349e-05,6.47165e-05,6.27557e-05,17766.0,6.44525e-05,2024-10-04,17766.0,6.414e-05
10320071,14390,100.981,101.276,97.634,164967.0,100.574,2024-10-04,164967.0,100.577
10320070,14623,0.130868,0.131946,0.120427,141774.0,0.131393,2024-10-04,141774.0,0.1313
10320069,15247,53.8181,54.022,53.6741,66415.0,53.8045,2024-10-04,66415.0,53.8203
10320068,15067,0.85806,0.86075,0.8497,178570.0,0.85181,2024-10-04,178570.0,0.8554
10320067,15148,0.570979,0.585013,0.570541,276485.0,0.58348,2024-10-04,276485.0,0.5833
10320066,15397,0.36863,0.36958,0.36692,42306.0,0.36815,2024-10-04,42306.0,0.3686
10320065,14697,1.4896,1.49683,1.4869,165143.0,1.49486,2024-10-04,165143.0,1.4924
10320064,15267,14.1905,14.2986,14.0556,91459.0,14.2762,2024-10-04,91459.0,14.2148
10320063,15488,7.15991,7.236,7.13776,7493.0,7.17875,2024-10-04,7493.0,7.1728
10320062,14514,7.94537,8.01084,7.15571,134886.0,7.93923,2024-10-04,134886.0,7.942
10320061,15154,4.6127,4.6331,4.6114,58129.0,4.6301,2024-10-04,58129.0,4.6245
10320060,15435,0.0134486,0.013528,0.012109,14231.0,0.0134853,2024-10-04,14231.0,0.01347
10320059,14510,0.0391445,0.0394048,0.038543,128994.0,0.0391491,2024-10-04,128994.0,0.0392
10320058,15177,0.00234518,0.00234994,0.00233168,47206.0,0.00233951,2024-10-04,47206.0,0.002342
10320057,14698,4.3112,4.31772,4.2997,61953.0,4.3037,2024-10-04,61953.0,4.3111
10320056,14564,0.025759,0.0258746,0.0250159,241848.0,0.0257199,2024-10-04,241848.0,0.02578
10320055,15159,13.3613,13.5065,13.2683,146581.0,13.4844,2024-10-04,146581.0,13.4317
10320054,14599,0.82956,0.8407,0.81773,241950.0,0.84046,2024-10-04,241950.0,0.8378
10320053,14400,1.08161,1.10501,0.99147,145767.0,1.10179,2024-10-04,145767.0,1.1029
10320052,14511,7.84746,7.8842,7.28816,179381.0,7.81731,2024-10-04,179381.0,7.835
10320051,14699,7.4543,7.45987,7.37941,80823.0,7.45941,2024-10-04,80823.0,7.4572
10320050,15119,8.99624,9.1386,8.99624,93857.0,9.11601,2024-10-04,93857.0,9.0857
10320049,14695,0.010907,0.0110296,0.010887,9071.0,0.010944,2024-10-04,9071.0,0.01096
10320048,15800,10637.3,10690.6,10462.0,27645.0,10571.6,2024-10-04,27645.0,10625.8
10320047,15582,2.62445,2.64223,2.35007,16099.0,2.59996,2024-10-04,16099.0,2.6051
10320046,14580,0.0878295,0.0882545,0.0808234,123351.0,0.087882,2024-10-04,123351.0,0.08794
10320045,15136,1.4326,1.47367,1.43115,159744.0,1.4597,2024-10-04,159744.0,1.4657
10320044,15193,17.1583,17.5993,15.8442,121992.0,17.4839,2024-10-04,121992.0,17.476
10320043,15068,1.33218,1.35909,1.33218,129801.0,1.35486,2024-10-04,129801.0,1.3567
10320042,14464,0.0102123,0.0102452,0.0099177,241284.0,0.0101395,2024-10-04,241284.0,0.01018
10320041,15231,0.128534,0.128871,0.128496,50626.0,0.128775,2024-10-04,50626.0,0.1288
10320040,15209,6.3793,6.4069,6.3491,57345.0,6.4024,2024-10-04,57345.0,6.3891
10320039,15236,263.582,270.463,263.582,156285.0,268.586,2024-10-04,156285.0,269.03
10320038,15255,12.0779,12.1275,12.014,60039.0,12.09,2024-10-04,60039.0,12.0822
10320037,15536,4.85669e-05,4.93021e-05,4.7936e-05,25888.0,4.90903e-05,2024-10-04,25888.0,4.885e-05
10320036,15300,1.02659,1.0334,0.998632,111555.0,1.02851,2024-10-04,111555.0,1.0283
10320035,15496,1346.41,1350.71,1316.95,71415.0,1334.01,2024-10-04,71415.0,1339.93
10320034,15078,7.01054,7.10536,7.00939,249225.0,7.04766,2024-10-04,249225.0,7.0761
10320033,15605,0.00067612,0.000680513,0.000657105,81914.0,0.000678012,2024-10-04,81914.0,0.0006775
10320032,15265,10.6511,10.7015,10.4888,143812.0,10.5978,2024-10-04,143812.0,10.6285
10320031,14545,1.06146,1.06639,1.03254,256996.0,1.06375,2024-10-04,256996.0,1.063
10320030,15258,0.197901,0.198753,0.1952,62135.0,0.1974,2024-10-04,62135.0,0.1978
10320029,15363,148.716,149.001,145.915,177089.0,146.841,2024-10-04,177089.0,147.46
10320028,15189,0.65455,0.6587,0.65299,43988.0,0.65597,2024-10-04,43988.0,0.656
10320027,15213,0.602457,0.66877,0.602077,118719.0,0.662342,2024-10-04,118719.0,0.6633
10320026,15609,5.80727e-05,5.86629e-05,5.72273e-05,25485.0,5.84062e-05,2024-10-04,25485.0,5.828e-05
10320025,14696,0.00111562,0.00113204,0.00110214,28037.0,0.00112746,2024-10-04,28037.0,0.001121
10320024,15153,2.56632,2.5897,2.56565,46106.0,2.58626,2024-10-04,46106.0,2.5779
10320023,15188,0.00968089,0.010803,0.00967478,118759.0,0.0105473,2024-10-04,118759.0,0.01063
10320022,15175,14.3286,14.381,14.167,67247.0,14.2501,2024-10-04,67247.0,14.2607
10320021,14701,0.9418,0.9439,0.93717,242327.0,0.94001,2024-10-04,242327.0,0.9406
10320020,15172,1.32889,1.35573,1.32889,128037.0,1.35152,2024-10-04,128037.0,1.3533
10320019,14425,0.185782,0.186365,0.181214,220149.0,0.184022,2024-10-04,220149.0,0.1847
10320018,15118,0.0539994,0.0599431,0.0539653,118766.0,0.0594396,2024-10-04,118766.0,0.05948
10320017,15187,1.28437,1.31524,1.28437,128229.0,1.30806,2024-10-04,128229.0,1.3106
10320016,15211,0.0946424,0.0973413,0.0939442,132710.0,0.0969664,2024-10-04,132710.0,0.09677
10320015,14386,25.0,25.0,25.0,,25.0,2024-10-04,0.0,
10320014,14383,1.0,1.0,1.0,1.0,1.0,2024-10-04,1000.0,1.0
10320013,14382,46.59,46.59,24.98,1516.0,25.0,2024-10-04,347691.0,30.0951
10320012,14384,8662.96,8662.96,8662.96,,8662.96,2024-10-04,0.0,
10320011,14379,100.0,100.0,100.0,1.0,100.0,2024-10-04,2000.0,100.0
10320010,14378,40.17,40.17,40.17,,40.17,2024-10-04,0.0,
10320009,14381,12.1,12.1,12.1,208.0,12.1,2024-10-04,8634.0,24.4473
10320008,14377,10.0,10.0,10.0,1.0,10.0,2024-10-04,2000.0,10.0
10320007,14375,25.04,25.06,25.04,38.0,25.06,2024-10-04,1840.0,25.0441
10320006,20424,25.01,25.01,25.01,36.0,25.01,2024-10-04,1760.0,25.0302
10320005,36414,56.06,56.06,56.06,4.0,56.06,2024-10-04,6.0,55.9633
10320004,13542,24.8814,24.8814,24.8814,5.0,24.8814,2024-10-04,5.0,24.739
10320003,38523,24.99,24.99,24.99,5.0,24.99,2024-10-04,75.0,25.1059
10320002,14347,28.9965,28.9965,28.9965,1.0,28.9965,2024-10-04,1.0,28.9315
10320001,14373,34.43,34.43,34.43,4.0,34.43,2024-10-04,4.0,34.4698
10320000,14316,19.1051,19.1051,19.1051,3.0,19.1051,2024-10-04,15.0,18.974
10319999,12989,32.3916,32.3916,32.3916,12.0,32.3916,2024-10-04,31.0,32.3358
10319998,36038,50.6486,50.6486,50.6486,,50.6486,2024-10-04,0.0,
10319997,14370,25.55,25.55,25.55,7.0,25.55,2024-10-04,9.0,25.5567
10319996,38520,24.76,24.76,24.76,,24.76,2024-10-04,0.0,
10319995,38527,24.8064,24.8064,24.8064,1.0,24.8064,2024-10-04,25.0,24.85
10319994,13427,78.8839,78.8839,78.8839,9.0,78.8839,2024-10-04,183.0,78.7334
10319993,38060,19.0838,19.0838,19.0838,6.0,19.0838,2024-10-04,30.0,19.099
10319992,20422,59.57,59.57,59.57,9.0,59.57,2024-10-04,47.0,59.4579
10319991,14325,35.0,35.0,35.0,3.0,35.0,2024-10-04,3.0,34.9533
10319990,14372,99.1842,99.1842,99.1842,1.0,99.1842,2024-10-04,10.0,99.24
10319989,38367,29.7045,29.7045,29.7045,3.0,29.7045,2024-10-04,5.0,29.656
10319988,36896,50.9,50.9,50.9,2.0,50.9,2024-10-04,2.0,50.915
10319987,14338,66.1006,66.1006,66.1006,2.0,66.1006,2024-10-04,11.0,65.938
10319986,14321,33.4965,33.4965,33.4965,4.0,33.4965,2024-10-04,6.0,33.4325
10319985,13379,11.25,11.25,11.25,12.0,11.25,2024-10-04,152.0,11.2638
10319984,36828,25.23,25.23,25.23,4.0,25.23,2024-10-04,8.0,25.2313
10319983,14337,33.9653,33.9653,33.9653,1.0,33.9653,2024-10-04,1.0,33.85
10319982,13536,54.8731,54.8731,54.8731,5.0,54.8731,2024-10-04,19.0,54.8489
10319981,14365,21.72,21.72,21.72,5.0,21.72,2024-10-04,5.0,21.7217
10319980,38530,24.975,24.975,24.975,,24.975,2024-10-04,0.0,
10319979,14343,33.21,33.21,33.21,4.0,33.21,2024-10-04,4.0,32.5675
10319978,14350,25.1,25.1,25.1,1.0,25.1,2024-10-04,1.0,25.15
10319977,14320,53.39,53.39,53.39,7.0,53.39,2024-10-04,9.0,53.3533
10319976,38369,25.0903,25.0903,25.0903,,25.0903,2024-10-04,0.0,
10319975,37872,26.2517,26.2517,26.2517,,26.2517,2024-10-04,0.0,
10319974,36455,27.715,27.715,27.715,2.0,27.715,2024-10-04,15.0,27.56
10319973,23797,32.3594,32.3594,32.3594,2.0,32.3594,2024-10-04,41.0,32.3446
10319972,38121,55.3787,55.3787,55.3787,3.0,55.3787,2024-10-04,25.0,55.3378
10319971,38525,24.975,24.975,24.975,,24.975,2024-10-04,0.0,
10319970,36130,25.37,25.37,25.37,2.0,25.37,2024-10-04,21.0,25.389
10319969,38528,24.86,24.86,24.86,,24.86,2024-10-04,0.0,
10319968,13209,49.78,49.78,49.78,16.0,49.78,2024-10-04,110.0,49.5588
10319967,14355,68.59,68.59,68.59,2.0,68.59,2024-10-04,2.0,68.5175
10319966,14362,32.33,32.33,32.33,4.0,32.33,2024-10-04,29.0,32.3619
10319965,36428,25.938,25.938,25.938,7.0,25.938,2024-10-04,9.0,25.9122
10319964,14357,21.84,21.84,21.84,4.0,21.84,2024-10-04,8.0,21.7102
10319963,37311,23.51,23.51,23.51,14.0,23.51,2024-10-04,41.0,23.4881
10319962,11178,54.18,54.18,54.18,13.0,54.18,2024-10-04,266.0,54.0104
10319961,12367,49.6489,49.6489,49.6489,3.0,49.6489,2024-10-04,4.0,49.635
10319960,38648,24.3075,24.3075,24.3075,3.0,24.3075,2024-10-04,11.0,24.5
10319959,38532,24.81,24.81,24.81,,24.81,2024-10-04,0.0,
10319958,14318,30.3,30.3,30.3,11.0,30.3,2024-10-04,107.0,30.2991
10319957,14310,43.5,43.5,43.5,3.0,43.5,2024-10-04,3.0,43.3067
10319956,36206,27.3967,27.3967,27.3967,,27.3967,2024-10-04,0.0,
10319955,10295,17.915,17.915,17.915,36.0,17.915,2024-10-04,448.0,17.8333
10319954,14367,20.8041,20.8041,20.8041,2.0,20.8041,2024-10-04,48.0,20.7494
10319953,38531,24.995,24.995,24.995,,24.995,2024-10-04,0.0,
10319952,13238,39.26,39.26,39.26,3.0,39.26,2024-10-04,18.0,39.2756
10319951,14348,30.32,30.32,30.32,5.0,30.32,2024-10-04,28.0,30.177
10319950,14340,30.39,30.39,30.39,3.0,30.39,2024-10-04,6.0,30.2759
10319949,13916,13.45,13.45,13.45,14.0,13.45,2024-10-04,691.0,13.4812
10319948,38643,24.7,24.7,24.7,5.0,24.7,2024-10-04,90.0,24.8915
10319947,38529,24.7866,24.7866,24.7866,,24.7866,2024-10-04,0.0,
10319946,38526,24.89,24.89,24.89,1.0,24.89,2024-10-04,1.0,24.8926
10319945,37693,26.4413,26.4413,26.4413,4.0,26.4413,2024-10-04,62.0,26.3948
10319944,8402,17.48,17.48,17.48,11.0,17.48,2024-10-04,174.0,17.6576
10319943,13181,33.95,33.95,33.95,9.0,33.95,2024-10-04,83.0,33.885
10319942,36830,25.98,25.98,25.98,8.0,25.98,2024-10-04,62.0,25.9913
10319941,37965,20.635,20.635,20.635,1.0,20.635,2024-10-04,4.0,19.44
10319940,36999,26.9817,26.9817,26.9817,1.0,26.9817,2024-10-04,10.0,26.96
10319939,14314,27.4,27.4,27.4,18.0,27.4,2024-10-04,107.0,27.3398
10319938,13750,54.78,54.78,54.78,13.0,54.78,2024-10-04,328.0,54.6019
10319937,36742,27.68,27.68,27.68,2.0,27.68,2024-10-04,31.0,27.6581
10319936,4644,28.2675,28.2675,28.2675,3.0,28.2675,2024-10-04,57.0,28.1793
10319935,38382,25.04,25.04,25.04,,25.04,2024-10-04,0.0,
10319934,37632,26.09,26.09,26.09,6.0,26.09,2024-10-04,62.0,26.1035
10319933,14332,52.71,52.71,52.71,4.0,52.71,2024-10-04,21.0,52.7495
10319932,14329,41.76,41.76,41.76,9.0,41.76,2024-10-04,10.0,41.185
10319931,36493,22.3814,22.3814,22.3814,9.0,22.3814,2024-10-04,266.0,22.3936
10319930,14324,33.23,33.23,33.23,7.0,33.23,2024-10-04,26.0,33.1951
10319929,14364,29.345,29.345,29.345,,29.345,2024-10-04,0.0,
10319928,38123,54.4115,54.4115,54.4115,2.0,54.4115,2024-10-04,7.0,54.3446
10319927,38073,52.02,52.02,52.02,6.0,52.02,2024-10-04,12.0,52.0542
10319926,36829,28.408,28.408,28.408,,28.408,2024-10-04,0.0,
10319925,14323,33.16,33.16,33.16,8.0,33.16,2024-10-04,12.0,33.1758
10319924,38322,25.4731,25.4731,25.4731,,25.4731,2024-10-04,0.0,
10319923,11696,43.95,43.95,43.95,11.0,43.95,2024-10-04,190.0,43.331
10319922,13387,10.7533,10.7533,10.7533,19.0,10.7533,2024-10-04,114.0,10.7242
10319921,38122,55.1924,55.1924,55.1924,3.0,55.1924,2024-10-04,8.0,54.8568
10319920,13552,30.36,30.36,30.36,11.0,30.36,2024-10-04,86.0,30.2575
10319919,37687,25.695,25.695,25.695,1.0,25.695,2024-10-04,1.0,25.72
10319918,37659,30.0186,30.0186,30.0186,10.0,30.0186,2024-10-04,153.0,29.8227
10319917,14063,16.7398,16.7398,16.7398,3.0,16.7398,2024-10-04,35.0,16.712
10319916,37703,30.6959,30.6959,30.6959,4.0,30.6959,2024-10-04,140.0,30.6988
10319915,37362,26.3357,26.3357,26.3357,,26.3357,2024-10-04,0.0,
10319914,14020,25.975,25.975,25.975,1.0,25.975,2024-10-04,6.0,24.54
10319913,13524,29.012,29.012,29.012,1.0,29.012,2024-10-04,1.0,28.93
10319912,36272,24.695,24.695,24.695,2.0,24.695,2024-10-04,18.0,24.69
10319911,14062,27.2789,27.2789,27.2789,4.0,27.2789,2024-10-04,6.0,27.2115
10319910,37307,27.2604,27.2604,27.2604,,27.2604,2024-10-04,0.0,
10319909,13873,26.1648,26.1648,26.1648,,26.1648,2024-10-04,0.0,
10319908,36931,53.0148,53.0148,53.0148,,53.0148,2024-10-04,0.0,
10319907,38502,20.5904,20.5904,20.5904,,20.5904,2024-10-04,0.0,
10319906,38360,25.6339,25.6339,25.6339,1.0,25.6339,2024-10-04,10.0,25.695
10319905,13865,27.3568,27.3568,27.3568,5.0,27.3568,2024-10-04,86.0,27.2697
10319904,13980,51.5413,51.5413,51.5413,6.0,51.5413,2024-10-04,29.0,51.3583
10319903,14288,40.1943,40.1943,40.1943,8.0,40.1943,2024-10-04,83.0,40.09
10319902,38449,27.2749,27.2749,27.2749,,27.2749,2024-10-04,0.0,
10319901,38448,18.8799,18.8799,18.8799,,18.8799,2024-10-04,0.0,
10319900,13444,30.8984,30.8984,30.8984,2.0,30.8984,2024-10-04,101.0,30.9817
10319899,37767,23.9,23.9,23.9,3.0,23.9,2024-10-04,64.0,23.9362
10319898,38425,16.19,16.19,16.19,,16.19,2024-10-04,0.0,
10319897,13250,29.8771,29.8771,29.8771,1.0,29.8771,2024-10-04,1.0,29.825
10319896,14270,30.1,30.1,30.1,4.0,30.1,2024-10-04,143.0,30.0843
10319895,36358,25.1848,25.1848,25.1848,,25.1848,2024-10-04,0.0,
10319894,14292,33.8477,33.8477,33.8477,,33.8477,2024-10-04,0.0,
10319893,36279,27.405,27.405,27.405,,27.405,2024-10-04,0.0,
10319892,38447,25.7601,25.7601,25.7601,,25.7601,2024-10-04,0.0,
10319891,35984,31.3736,31.3736,31.3736,3.0,31.3736,2024-10-04,3.0,31.2402
10319890,37559,26.5466,26.5466,26.5466,,26.5466,2024-10-04,0.0,
10319889,37483,26.0916,26.0916,26.0916,,26.0916,2024-10-04,0.0,
10319888,11525,11.5818,11.5818,11.5818,4.0,11.5818,2024-10-04,4.0,11.5952
10319887,38335,15.7643,15.7643,15.7643,,15.7643,2024-10-04,0.0,
10319886,36741,53.5835,53.5835,53.5835,1.0,53.5835,2024-10-04,5.0,53.485
10319885,37428,26.1407,26.1407,26.1407,,26.1407,2024-10-04,0.0,
10319884,38359,26.6248,26.6248,26.6248,5.0,26.6248,2024-10-04,104.0,26.5888
10319883,14301,49.6389,49.6389,49.6389,1.0,49.6389,2024-10-04,3.0,47.14
10319882,13617,28.55,28.55,28.55,1.0,28.55,2024-10-04,1.0,28.505
10319881,12383,22.09,22.09,22.09,3.0,22.09,2024-10-04,88.0,22.1042
10319880,38441,23.4813,23.4813,23.4813,,23.4813,2024-10-04,0.0,
10319879,12558,21.9411,21.9411,21.9411,4.0,21.9411,2024-10-04,33.0,22.0264
10319878,38431,20.365,20.365,20.365,,20.365,2024-10-04,0.0,
10319877,14282,35.7792,35.7792,35.7792,2.0,35.7792,2024-10-04,2.0,35.5477
10319876,38438,26.5099,26.5099,26.5099,,26.5099,2024-10-04,0.0,
10319875,13743,22.1228,22.1228,22.1228,,22.1228,2024-10-04,0.0,
10319874,38337,21.145,21.145,21.145,,21.145,2024-10-04,0.0,
10319873,13479,30.1084,30.1084,30.1084,,30.1084,2024-10-04,0.0,
10319872,38434,21.955,21.955,21.955,,21.955,2024-10-04,0.0,
10319871,38251,25.1415,25.1415,25.1415,,25.1415,2024-10-04,0.0,
10319870,14291,51.6701,51.6701,51.6701,1.0,51.6701,2024-10-04,2.0,51.71
10319869,38443,17.89,17.89,17.89,,17.89,2024-10-04,0.0,
10319868,13049,24.0325,24.0325,24.0325,12.0,24.0325,2024-10-04,336.0,23.995
10319867,36285,28.1269,28.1269,28.1269,,28.1269,2024-10-04,0.0,
10319866,14298,26.9368,26.9368,26.9368,,26.9368,2024-10-04,0.0,
10319865,38450,19.55,19.55,19.55,,19.55,2024-10-04,0.0,
10319864,37427,26.334,26.334,26.334,,26.334,2024-10-04,0.0,
10319863,13746,29.9112,29.9112,29.9112,8.0,29.9112,2024-10-04,165.0,29.7533
10319862,36277,24.6197,24.6197,24.6197,2.0,24.6197,2024-10-04,39.0,24.6208
10319861,38426,17.05,17.05,17.05,,17.05,2024-10-04,0.0,
10319860,36785,27.3862,27.3862,27.3862,,27.3862,2024-10-04,0.0,
10319859,4632,49.8089,49.8089,49.8089,6.0,49.8089,2024-10-04,28.0,49.503
10319858,13465,32.8339,32.8339,32.8339,,32.8339,2024-10-04,0.0,
10319857,38429,18.72,18.72,18.72,,18.72,2024-10-04,0.0,
10319856,37038,25.065,25.065,25.065,1.0,25.065,2024-10-04,37.0,25.0799
10319855,14206,21.7547,21.7547,21.7547,7.0,21.7547,2024-10-04,92.0,21.6135
10319854,14273,27.7726,27.7726,27.7726,2.0,27.7726,2024-10-04,2.0,27.77
10319853,38414,18.5301,18.5301,18.5301,,18.5301,2024-10-04,0.0,
10319852,37557,26.8397,26.8397,26.8397,,26.8397,2024-10-04,0.0,
10319851,36176,60.7748,60.7748,60.7748,2.0,60.7748,2024-10-04,65.0,60.4591
10319850,38336,24.965,24.965,24.965,,24.965,2024-10-04,0.0,
10319849,36529,27.7255,27.7255,27.7255,1.0,27.7255,2024-10-04,66.0,27.74
10319848,13963,25.095,25.095,25.095,1.0,25.095,2024-10-04,1.0,25.0979
10319847,37039,25.08,25.08,25.08,5.0,25.08,2024-10-04,162.0,25.089
10319846,38444,19.2187,19.2187,19.2187,,19.2187,2024-10-04,0.0,
10319845,38427,17.0244,17.0244,17.0244,,17.0244,2024-10-04,0.0,
10319844,13995,35.1255,35.1255,35.1255,1.0,35.1255,2024-10-04,9.0,34.86
10319843,37308,26.8106,26.8106,26.8106,,26.8106,2024-10-04,0.0,
10319842,13857,27.1307,27.1307,27.1307,,27.1307,2024-10-04,0.0,
10319841,14304,32.1815,32.1815,32.1815,24.0,32.1815,2024-10-04,703.0,32.1212
10319840,36716,10.8645,10.8645,10.8645,,10.8645,2024-10-04,0.0,
10319839,14277,28.7526,28.7526,28.7526,4.0,28.7526,2024-10-04,25.0,28.7272
10319838,14163,25.9202,25.9202,25.9202,,25.9202,2024-10-04,0.0,
10319837,34429,30.7846,30.7846,30.7846,7.0,30.7846,2024-10-04,7.0,30.731
10319836,38428,16.6151,16.6151,16.6151,,16.6151,2024-10-04,0.0,
10319835,37027,31.1043,31.1043,31.1043,3.0,31.1043,2024-10-04,10.0,31.22
10319834,37306,27.9789,27.9789,27.9789,,27.9789,2024-10-04,0.0,
10319833,36788,26.9206,26.9206,26.9206,,26.9206,2024-10-04,0.0,
10319832,14262,30.2963,30.2963,30.2963,,30.2963,2024-10-04,0.0,
10319831,37040,26.682,26.682,26.682,,26.682,2024-10-04,0.0,
10319830,38437,28.005,28.005,28.005,,28.005,2024-10-04,0.0,
10319829,36171,57.245,57.245,57.245,,57.245,2024-10-04,0.0,
10319828,37881,27.1512,27.1512,27.1512,6.0,27.1512,2024-10-04,54.0,27.1288
10319827,11355,28.7225,28.7225,28.7225,2.0,28.7225,2024-10-04,13.0,28.6138
10319826,36040,49.3955,49.3955,49.3955,,49.3955,2024-10-04,0.0,
10319825,38432,18.1593,18.1593,18.1593,,18.1593,2024-10-04,0.0,
10319824,13523,25.6552,25.6552,25.6552,,25.6552,2024-10-04,0.0,
10319823,11559,51.2226,51.2226,51.2226,14.0,51.2226,2024-10-04,83.0,51.1115
10319822,37392,26.3822,26.3822,26.3822,,26.3822,2024-10-04,0.0,
10319821,37453,30.9998,30.9998,30.9998,,30.9998,2024-10-04,0.0,
10319820,37497,26.3139,26.3139,26.3139,,26.3139,2024-10-04,0.0,
10319819,36530,27.1824,27.1824,27.1824,,27.1824,2024-10-04,0.0,
10319818,38339,17.7544,17.7544,17.7544,,17.7544,2024-10-04,0.0,
10319817,14033,30.4976,30.4976,30.4976,1.0,30.4976,2024-10-04,1.0,29.67
10319816,37171,28.5413,28.5413,28.5413,5.0,28.5413,2024-10-04,146.0,28.453
10319815,13709,28.1024,28.1024,28.1024,6.0,28.1024,2024-10-04,87.0,28.0755
10319814,37482,26.2699,26.2699,26.2699,,26.2699,2024-10-04,0.0,
10319813,13970,11.0758,11.0758,11.0758,14.0,11.0758,2024-10-04,98.0,11.0261
10319812,13956,39.5059,39.5059,39.5059,,39.5059,2024-10-04,0.0,
10319811,11914,33.0367,33.0367,33.0367,7.0,33.0367,2024-10-04,9.0,32.9273
10319810,20416,23.5823,23.5823,23.5823,2.0,23.5823,2024-10-04,39.0,23.5572
10319809,13809,25.5759,25.5759,25.5759,3.0,25.5759,2024-10-04,38.0,25.5579
10319808,13985,26.7327,26.7327,26.7327,4.0,26.7327,2024-10-04,176.0,26.5456
10319807,38357,25.1324,25.1324,25.1324,5.0,25.1324,2024-10-04,105.0,25.1898
10319806,37720,51.3378,51.3378,51.3378,2.0,51.3378,2024-10-04,2.0,51.33
10319805,38309,20.8175,20.8175,20.8175,,20.8175,2024-10-04,0.0,
10319804,10526,10.6166,10.6166,10.6166,,10.6166,2024-10-04,0.0,
10319803,14024,49.5844,49.5844,49.5844,4.0,49.5844,2024-10-04,54.0,49.3414
10319802,36163,56.5482,56.5482,56.5482,4.0,56.5482,2024-10-04,209.0,56.2704
10319801,20360,60.8424,60.8424,60.8424,7.0,60.8424,2024-10-04,9.0,61.0267
10319800,12737,14.5374,14.5374,14.5374,19.0,14.5374,2024-10-04,269.0,15.475
10319799,13948,60.4629,60.4629,60.4629,16.0,60.4629,2024-10-04,73.0,60.2808
10319798,38356,49.3555,49.3555,49.3555,,49.3555,2024-10-04,0.0,
10319797,20409,29.3191,29.3191,29.3191,1.0,29.3191,2024-10-04,70.0,31.41
10319796,14131,46.4603,46.4603,46.4603,13.0,46.4603,2024-10-04,49.0,45.9844
10319795,14197,34.645,34.645,34.645,2.0,34.645,2024-10-04,6.0,33.6816
10319794,38358,49.9964,49.9964,49.9964,1.0,49.9964,2024-10-04,2.0,50.02
10319793,14036,47.8077,47.8077,47.8077,6.0,47.8077,2024-10-04,72.0,47.8439
10319792,37089,23.4826,23.4826,23.4826,4.0,23.4826,2024-10-04,22.0,23.2328
10319791,35979,27.0222,27.0222,27.0222,11.0,27.0222,2024-10-04,104.0,26.9308
10319790,13966,19.2787,19.2787,19.2787,5.0,19.2787,2024-10-04,12.0,19.2267
10319789,14054,49.3024,49.3024,49.3024,2.0,49.3024,2024-10-04,13.0,48.8062
10319788,14045,26.265,26.265,26.265,3.0,26.265,2024-10-04,33.0,26.2694
10319787,13952,29.3856,29.3856,29.3856,5.0,29.3856,2024-10-04,63.0,29.263
10319786,13173,67.9436,67.9436,67.9436,3.0,67.9436,2024-10-04,16.0,67.6662
10319785,36108,25.665,25.665,25.665,2.0,25.665,2024-10-04,97.0,25.7052
10319784,6683,28.7733,28.7733,28.7733,3.0,28.7733,2024-10-04,3.0,28.6954
10319783,14005,27.604,27.604,27.604,1.0,27.604,2024-10-04,1.0,27.4755
10319782,13637,42.3842,42.3842,42.3842,12.0,42.3842,2024-10-04,230.0,42.3588
10319781,13993,27.3891,27.3891,27.3891,3.0,27.3891,2024-10-04,14.0,27.3536
10319780,9907,71.0599,71.0599,71.0599,49.0,71.0599,2024-10-04,245.0,70.383
10319779,13953,32.5061,32.5061,32.5061,3.0,32.5061,2024-10-04,15.0,32.4451
10319778,14023,57.9988,57.9988,57.9988,24.0,57.9988,2024-10-04,137.0,57.892
10319777,14025,37.223,37.223,37.223,,37.223,2024-10-04,0.0,
10319776,36945,26.8739,26.8739,26.8739,3.0,26.8739,2024-10-04,24.0,26.8313
10319775,14014,20.155,20.155,20.155,8.0,20.155,2024-10-04,115.0,20.1912
10319774,13080,21.265,21.265,21.265,6.0,21.265,2024-10-04,59.0,21.179
10319773,13967,21.2451,21.2451,21.2451,,21.2451,2024-10-04,0.0,
10319772,14052,36.9635,36.9635,36.9635,2.0,36.9635,2024-10-04,31.0,36.8776
10319771,20410,29.6454,29.6454,29.6454,14.0,29.6454,2024-10-04,169.0,29.6425
10319770,14032,24.5655,24.5655,24.5655,,24.5655,2024-10-04,0.0,
10319769,13986,43.2466,43.2466,43.2466,2.0,43.2466,2024-10-04,2.0,43.195
10319768,13996,15.1717,15.1717,15.1717,1.0,15.1717,2024-10-04,15.0,15.28
10319767,13983,28.5056,28.5056,28.5056,14.0,28.5056,2024-10-04,253.0,28.3759
10319766,6739,19.51,19.51,19.51,3.0,19.51,2024-10-04,8.0,20.9131
10319765,14096,54.128,54.128,54.128,9.0,54.128,2024-10-04,94.0,53.9575
10319764,38319,20.1225,20.1225,20.1225,2.0,20.1225,2024-10-04,4.0,20.125
10319763,13951,100.279,100.279,100.279,5.0,100.279,2024-10-04,5.0,99.952
10319762,14034,34.5077,34.5077,34.5077,4.0,34.5077,2024-10-04,169.0,34.2654
10319761,13346,39.8527,39.8527,39.8527,12.0,39.8527,2024-10-04,126.0,39.5848
10319760,14007,33.6348,33.6348,33.6348,8.0,33.6348,2024-10-04,122.0,33.4185
10319759,14233,31.1897,31.1897,31.1897,1.0,31.1897,2024-10-04,1.0,31.1565
10319758,14058,25.3764,25.3764,25.3764,8.0,25.3764,2024-10-04,33.0,25.3751
10319757,14039,23.4481,23.4481,23.4481,10.0,23.4481,2024-10-04,32.0,23.3573
10319756,13959,23.6623,23.6623,23.6623,3.0,23.6623,2024-10-04,24.0,23.6317
10319755,14022,77.4696,77.4696,77.4696,10.0,77.4696,2024-10-04,188.0,77.2456
10319754,35864,29.5834,29.5834,29.5834,9.0,29.5834,2024-10-04,105.0,29.5808
10319753,11388,73.5879,73.5879,73.5879,12.0,73.5879,2024-10-04,354.0,73.5788
10319752,14049,43.2822,43.2822,43.2822,18.0,43.2822,2024-10-04,166.0,43.1667
10319751,13960,69.7519,69.7519,69.7519,4.0,69.7519,2024-10-04,99.0,69.2743
10319750,11131,43.0664,43.0664,43.0664,10.0,43.0664,2024-10-04,141.0,42.9701
10319749,37749,21.0674,21.0674,21.0674,3.0,21.0674,2024-10-04,17.0,20.994
10319748,36053,38.5824,38.5824,38.5824,2.0,38.5824,2024-10-04,2.0,38.6
10319747,14170,26.2104,26.2104,26.2104,14.0,26.2104,2024-10-04,354.0,26.1617
10319746,12421,24.8371,24.8371,24.8371,14.0,24.8371,2024-10-04,17.0,24.7643
10319745,37926,100.201,100.201,100.201,3.0,100.201,2024-10-04,3.0,100.202
10319744,38401,20.09,20.09,20.09,2.0,20.09,2024-10-04,17.0,20.1159
10319743,14066,47.3413,47.3413,47.3413,8.0,47.3413,2024-10-04,13.0,47.2069
10319742,37766,24.71,24.71,24.71,2.0,24.71,2024-10-04,27.0,24.683
10319741,13208,50.235,50.235,50.235,12.0,50.235,2024-10-04,25.0,50.301
10319740,37036,26.9398,26.9398,26.9398,,26.9398,2024-10-04,0.0,
10319739,36353,50.5577,50.5577,50.5577,2.0,50.5577,2024-10-04,2.0,50.625
10319738,35880,31.4758,31.4758,31.4758,2.0,31.4758,2024-10-04,2.0,31.3678
10319737,14186,29.1151,29.1151,29.1151,,29.1151,2024-10-04,0.0,
10319736,38044,26.9188,26.9188,26.9188,,26.9188,2024-10-04,0.0,
10319735,13341,98.0227,98.0227,98.0227,5.0,98.0227,2024-10-04,7.0,98.0712
10319734,14226,21.3047,21.3047,21.3047,2.0,21.3047,2024-10-04,35.0,21.0264
10319733,36052,31.5518,31.5518,31.5518,14.0,31.5518,2024-10-04,76.0,31.4568
10319732,36761,20.495,20.495,20.495,,20.495,2024-10-04,0.0,
10319731,14168,32.7207,32.7207,32.7207,,32.7207,2024-10-04,0.0,
10319730,14026,36.9455,36.9455,36.9455,10.0,36.9455,2024-10-04,96.0,36.9864
10319729,14224,29.7976,29.7976,29.7976,6.0,29.7976,2024-10-04,7.0,29.7021
10319728,14261,37.3284,37.3284,37.3284,5.0,37.3284,2024-10-04,6.0,37.2783
10319727,11339,21.225,21.225,21.225,2.0,21.225,2024-10-04,115.0,21.1928
10319726,38307,20.5019,20.5019,20.5019,4.0,20.5019,2024-10-04,105.0,20.4773
10319725,11566,49.8328,49.8328,49.8328,3.0,49.8328,2024-10-04,94.0,49.6184
10319724,16418,29.495,29.495,29.495,,29.495,2024-10-04,0.0,
10319723,10771,21.4516,21.4516,21.4516,2.0,21.4516,2024-10-04,4.0,21.345
10319722,38321,26.8054,26.8054,26.8054,3.0,26.8054,2024-10-04,23.0,26.8675
10319721,14098,32.7806,32.7806,32.7806,30.0,32.7806,2024-10-04,909.0,32.6132
10319720,14055,35.5678,35.5678,35.5678,14.0,35.5678,2024-10-04,51.0,35.344
10319719,13165,14.6728,14.6728,14.6728,8.0,14.6728,2024-10-04,139.0,14.676
10319718,14190,25.7174,25.7174,25.7174,3.0,25.7174,2024-10-04,101.0,25.8458
10319717,14258,36.4058,36.4058,36.4058,2.0,36.4058,2024-10-04,5.0,36.348
10319716,13886,23.605,23.605,23.605,,23.605,2024-10-04,0.0,
10319715,37760,50.33,50.33,50.33,6.0,50.33,2024-10-04,10.0,50.3525
10319714,14073,40.6484,40.6484,40.6484,5.0,40.6484,2024-10-04,130.0,40.4621
10319713,36823,22.2328,22.2328,22.2328,19.0,22.2328,2024-10-04,321.0,22.1613
10319712,14196,44.2905,44.2905,44.2905,1.0,44.2905,2024-10-04,1.0,44.3299
10319711,38354,48.4455,48.4455,48.4455,3.0,48.4455,2024-10-04,7.0,48.4911
10319710,38041,26.7198,26.7198,26.7198,1.0,26.7198,2024-10-04,4.0,26.535
10319709,36165,33.5905,33.5905,33.5905,2.0,33.5905,2024-10-04,100.0,33.44
10319708,36958,20.2254,20.2254,20.2254,5.0,20.2254,2024-10-04,33.0,20.2297
10319707,14253,41.442,41.442,41.442,4.0,41.442,2024-10-04,39.0,41.9344
10319706,14141,47.4498,47.4498,47.4498,3.0,47.4498,2024-10-04,4.0,47.3725
10319705,13587,26.855,26.855,26.855,1.0,26.855,2024-10-04,17.0,26.92
10319704,36441,27.7718,27.7718,27.7718,3.0,27.7718,2024-10-04,9.0,27.5564
10319703,14192,26.6731,26.6731,26.6731,2.0,26.6731,2024-10-04,78.0,26.6149
10319702,14124,70.0183,70.0183,70.0183,6.0,70.0183,2024-10-04,7.0,69.9157
10319701,14205,40.5326,40.5326,40.5326,4.0,40.5326,2024-10-04,14.0,40.5043
10319700,13969,29.0269,29.0269,29.0269,2.0,29.0269,2024-10-04,8.0,28.955
10319699,38394,25.3802,25.3802,25.3802,,25.3802,2024-10-04,0.0,
10319698,14248,26.3741,26.3741,26.3741,4.0,26.3741,2024-10-04,86.0,26.3353
10319697,14219,26.7757,26.7757,26.7757,7.0,26.7757,2024-10-04,199.0,26.802
10319696,14082,30.5838,30.5838,30.5838,5.0,30.5838,2024-10-04,39.0,30.5164
10319695,35876,26.0161,26.0161,26.0161,1.0,26.0161,2024-10-04,1.0,26.05
10319694,10766,22.2747,22.2747,22.2747,3.0,22.2747,2024-10-04,23.0,22.2922
10319693,37071,26.9121,26.9121,26.9121,8.0,26.9121,2024-10-04,29.0,26.7948
10319692,20414,29.3692,29.3692,29.3692,4.0,29.3692,2024-10-04,19.0,29.4408
10319691,37407,42.526,42.526,42.526,3.0,42.526,2024-10-04,3.0,42.5167
10319690,11980,44.0948,44.0948,44.0948,6.0,44.0948,2024-10-04,6.0,43.8875
10319689,14085,32.3471,32.3471,32.3471,5.0,32.3471,2024-10-04,10.0,32.5649
10319688,36203,27.537,27.537,27.537,5.0,27.537,2024-10-04,18.0,27.5394
10319687,14187,23.6712,23.6712,23.6712,1.0,23.6712,2024-10-04,1.0,23.68
10319686,13385,101.688,101.688,101.688,2.0,101.688,2024-10-04,2.0,101.085
10319685,37320,41.9679,41.9679,41.9679,3.0,41.9679,2024-10-04,5.0,41.99
10319684,13416,48.2697,48.2697,48.2697,8.0,48.2697,2024-10-04,170.0,48.2679
10319683,36374,27.8164,27.8164,27.8164,,27.8164,2024-10-04,0.0,
10319682,37544,26.2433,26.2433,26.2433,3.0,26.2433,2024-10-04,8.0,26.3137
10319681,35995,51.2447,51.2447,51.2447,5.0,51.2447,2024-10-04,5.0,51.1097
10319680,14193,24.365,24.365,24.365,5.0,24.365,2024-10-04,180.0,24.2016
10319679,14157,24.465,24.465,24.465,2.0,24.465,2024-10-04,2.0,24.495
10319678,13703,27.7458,27.7458,27.7458,1.0,27.7458,2024-10-04,1.0,27.77
10319677,37907,26.5801,26.5801,26.5801,4.0,26.5801,2024-10-04,17.0,26.9251
10319676,14151,47.0464,47.0464,47.0464,3.0,47.0464,2024-10-04,7.0,47.0707
10319675,14094,31.888,31.888,31.888,6.0,31.888,2024-10-04,10.0,31.7615
10319674,10868,23.0927,23.0927,23.0927,22.0,23.0927,2024-10-04,124.0,23.0807
10319673,14234,43.359,43.359,43.359,3.0,43.359,2024-10-04,67.0,43.2797
10319672,14107,42.2432,42.2432,42.2432,5.0,42.2432,2024-10-04,114.0,41.9167
10319671,10605,14.41,14.41,14.41,1.0,14.41,2024-10-04,1.0,14.46
10319670,37759,51.155,51.155,51.155,10.0,51.155,2024-10-04,49.0,51.1531
10319669,13566,25.3936,25.3936,25.3936,,25.3936,2024-10-04,0.0,
10319668,14245,49.3672,49.3672,49.3672,3.0,49.3672,2024-10-04,29.0,46.5017
10319667,35976,25.385,25.385,25.385,1.0,25.385,2024-10-04,11.0,25.4199
10319666,13517,22.0808,22.0808,22.0808,9.0,22.0808,2024-10-04,76.0,21.9157
10319665,14230,15.53,15.53,15.53,8.0,15.53,2024-10-04,77.0,15.5279
10319664,13895,24.6908,24.6908,24.6908,3.0,24.6908,2024-10-04,8.0,24.5775
10319663,14174,31.5063,31.5063,31.5063,,31.5063,2024-10-04,0.0,
10319662,14110,31.0828,31.0828,31.0828,5.0,31.0828,2024-10-04,6.0,31.0432
10319661,13729,119.048,119.048,119.048,8.0,119.048,2024-10-04,75.0,118.375
10319660,11948,27.436,27.436,27.436,2.0,27.436,2024-10-04,7.0,27.3414
10319659,12899,48.9424,48.9424,48.9424,5.0,48.9424,2024-10-04,106.0,48.6719
10319658,14128,24.91,24.91,24.91,5.0,24.91,2024-10-04,12.0,24.9072
10319657,37732,26.4587,26.4587,26.4587,2.0,26.4587,2024-10-04,2.0,26.3668
10319656,14177,25.9321,25.9321,25.9321,4.0,25.9321,2024-10-04,32.0,25.8134
10319655,14211,24.6497,24.6497,24.6497,6.0,24.6497,2024-10-04,120.0,24.6108
10319654,38156,51.705,51.705,51.705,1.0,51.705,2024-10-04,1.0,52.14
10319653,14136,24.8257,24.8257,24.8257,1.0,24.8257,2024-10-04,2.0,24.78
10319652,37391,26.5597,26.5597,26.5597,,26.5597,2024-10-04,0.0,
10319651,12583,30.273,30.273,30.273,17.0,30.273,2024-10-04,29.0,30.225
10319650,14130,50.0,50.0,50.0,4.0,50.0,2024-10-04,8.0,50.045
10319649,4288,40.6672,40.6672,40.6672,3.0,40.6672,2024-10-04,3.0,40.62
10319648,14155,27.7887,27.7887,27.7887,7.0,27.7887,2024-10-04,138.0,27.6778
10319647,12781,44.5105,44.5105,44.5105,17.0,44.5105,2024-10-04,220.0,44.4185
10319646,14204,50.835,50.835,50.835,5.0,50.835,2024-10-04,87.0,50.8424
10319645,14078,19.5119,19.5119,19.5119,4.0,19.5119,2024-10-04,248.0,19.5182
10319644,35996,48.7761,48.7761,48.7761,3.0,48.7761,2024-10-04,3.0,48.74
10319643,37305,26.8052,26.8052,26.8052,,26.8052,2024-10-04,0.0,
10319642,14148,70.5926,70.5926,70.5926,2.0,70.5926,2024-10-04,2.0,70.48
10319641,36946,23.9312,23.9312,23.9312,5.0,23.9312,2024-10-04,38.0,23.8932
10319640,4692,24.9592,24.9592,24.9592,2.0,24.9592,2024-10-04,10.0,24.842
10319639,36191,28.1843,28.1843,28.1843,,28.1843,2024-10-04,0.0,
10319638,14199,22.462,22.462,22.462,8.0,22.462,2024-10-04,8.0,22.318
10319637,13143,30.6713,30.6713,30.6713,1.0,30.6713,2024-10-04,1.0,30.55
10319636,13751,26.9538,26.9538,26.9538,21.0,26.9538,2024-10-04,170.0,26.8836
10319635,23451,32.5714,32.5714,32.5714,9.0,32.5714,2024-10-04,90.0,32.4505
10319634,12026,24.0791,24.0791,24.0791,3.0,24.0791,2024-10-04,10.0,24.0114
10319633,14165,26.8902,26.8902,26.8902,5.0,26.8902,2024-10-04,10.0,26.8424
10319632,14095,23.7859,23.7859,23.7859,6.0,23.7859,2024-10-04,124.0,23.6449
10319631,14201,23.569,23.569,23.569,3.0,23.569,2024-10-04,14.0,23.5621
10319630,37321,26.0699,26.0699,26.0699,5.0,26.0699,2024-10-04,19.0,26.0893
10319629,12401,30.8599,30.8599,30.8599,11.0,30.8599,2024-10-04,295.0,30.8058
10319628,35978,29.2903,29.2903,29.2903,5.0,29.2903,2024-10-04,34.0,29.2746
10319627,13860,23.5919,23.5919,23.5919,8.0,23.5919,2024-10-04,38.0,23.6619
10319626,14116,24.2705,24.2705,24.2705,4.0,24.2705,2024-10-04,5.0,24.1301
10319625,37304,26.485,26.485,26.485,,26.485,2024-10-04,0.0,
10319624,4028,31.9526,31.9526,31.9526,14.0,31.9526,2024-10-04,55.0,31.8796
10319623,13567,23.2004,23.2004,23.2004,11.0,23.2004,2024-10-04,205.0,23.1522
10319622,14118,38.704,38.704,38.704,2.0,38.704,2024-10-04,14.0,38.5193
10319621,14161,83.9134,83.9134,83.9134,5.0,83.9134,2024-10-04,16.0,83.9513
10319620,13363,37.4167,37.4167,37.4167,4.0,37.4167,2024-10-04,5.0,37.482
10319619,37348,26.2646,26.2646,26.2646,1.0,26.2646,2024-10-04,2.0,26.19
10319618,13727,23.2661,23.2661,23.2661,5.0,23.2661,2024-10-04,34.0,24.4774
10319617,14102,25.6439,25.6439,25.6439,109.0,25.6439,2024-10-04,183.0,25.5912
10319616,13334,41.9541,41.9541,41.87,3.0,41.87,2024-10-04,202.0,41.8705
10319615,32330,20.5489,20.57,20.5489,5.0,20.57,2024-10-04,360.0,20.555
10319614,14327,23.5294,23.53,23.5294,23.0,23.53,2024-10-04,1047.0,23.4748
10319613,6754,58.65,58.66,58.65,151.0,58.66,2024-10-04,1400.0,58.8183
10319612,38151,0.027,0.027,0.027,2.0,0.027,2024-10-04,200.0,0.027
10319611,7833,11.19,11.19,11.19,1.0,11.19,2024-10-04,200.0,11.19
10319610,14296,46.169,46.169,46.169,2.0,46.169,2024-10-04,120.0,46.1567
10319609,11788,9.91,9.91,9.91,21.0,9.91,2024-10-04,660.0,9.9125
10319608,23805,0.0055,0.0055,0.0055,1.0,0.0055,2024-10-04,10000.0,0.0055
10319607,12240,80.9737,80.99,80.9737,10.0,80.99,2024-10-04,227.0,80.826
10319606,17399,25.28,25.28,25.28,5.0,25.28,2024-10-04,251.0,25.2183
10319605,4301,25.88,25.88,25.88,5.0,25.88,2024-10-04,620.0,25.8791
10319604,14227,30.789,30.789,30.789,4.0,30.789,2024-10-04,197.0,30.7208
10319603,13394,21.529,21.529,21.529,5.0,21.529,2024-10-04,143.0,21.5257
10319602,12814,20.4701,20.4701,20.47,19.0,20.47,2024-10-04,1096.0,20.4632
10319601,38178,10.01,10.01,10.01,7.0,10.01,2024-10-04,482.0,10.0059
10319600,12863,31.63,31.63,31.63,4.0,31.63,2024-10-04,1129.0,31.6172
10319599,22352,0.19,0.19,0.19,1.0,0.19,2024-10-04,4000.0,0.19
10319598,21424,0.11525,0.11525,0.11525,1.0,0.11525,2024-10-04,250.0,0.1153
10319597,20073,9.23,9.23,9.23,3.0,9.23,2024-10-04,153.0,9.2805
10319596,25944,0.045,0.045,0.045,1.0,0.045,2024-10-04,1000.0,0.045
10319595,18209,0.0388,0.0388,0.0388,1.0,0.0388,2024-10-04,100.0,0.0388
10319594,14121,48.95,48.95,48.95,170.0,48.95,2024-10-04,691.0,48.8591
10319593,18348,0.0121,0.0121,0.0121,2.0,0.0121,2024-10-04,2381.0,0.01211
10319592,19678,25.52,25.52,25.52,4.0,25.52,2024-10-04,201.0,25.5172
10319591,20181,101.79,101.79,101.79,4.0,101.79,2024-10-04,245.0,101.759
10319590,14059,68.78,68.78,68.78,7.0,68.78,2024-10-04,106.0,68.7579
10319589,5583,11.94,11.94,11.94,76.0,11.94,2024-10-04,1315.0,12.0484
10319588,11454,21.4763,21.4763,21.46,5.0,21.46,2024-10-04,223.0,21.4483
10319587,13812,27.79,27.85,27.79,23.0,27.85,2024-10-04,5530.0,27.837
10319586,13222,4.98,5.0,4.98,20.0,4.99,2024-10-04,593.0,4.9507
10319585,20976,0.0009,0.0009,0.0009,2.0,0.0009,2024-10-04,20000.0,0.0009
10319584,12973,24.0379,24.0379,23.655,7.0,23.655,2024-10-04,294.0,23.8106
10319583,12517,0.97,0.97,0.97,2.0,0.97,2024-10-04,101.0,0.9695
10319582,13553,148.44,148.76,148.44,41.0,148.65,2024-10-04,4474.0,148.454
10319581,12292,11.875,11.875,11.875,19.0,11.875,2024-10-04,190.0,11.7281
10319580,13665,63.5,63.5,63.5,5.0,63.5,2024-10-04,381.0,63.3529
10319579,20273,10.55,10.55,10.55,8.0,10.55,2024-10-04,281.0,10.5498
10319578,21293,6.085,6.085,6.085,2.0,6.085,2024-10-04,390.0,6.0781
10319577,13735,14.0,14.0,13.14,10.0,13.75,2024-10-04,1270.0,13.5677
10319576,13322,11.22,11.22,11.22,7.0,11.22,2024-10-04,346.0,11.2015
10319575,17336,0.001,0.001,0.001,1.0,0.001,2024-10-04,100000.0,0.001
10319574,37780,23.9199,23.9199,23.9199,4.0,23.9199,2024-10-04,3007.0,23.9191
10319573,23454,10.663,10.663,10.663,1.0,10.663,2024-10-04,103.0,10.663
10319572,21053,5.91,5.91,5.91,1.0,5.91,2024-10-04,350.0,5.91
10319571,19111,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,400.0,0.0001
10319570,36662,10.2,10.205,10.195,116.0,10.195,2024-10-04,43596.0,10.1999
10319569,21502,7.25,7.28,7.25,7.0,7.28,2024-10-04,2305.0,7.2187
10319568,14000,13.1404,13.1404,13.14,16.0,13.14,2024-10-04,435.0,13.1442
10319567,13896,11.14,11.14,11.12,45.0,11.12,2024-10-04,4704.0,11.1205
10319566,18327,144.7,144.7,144.7,30.0,144.7,2024-10-04,432.0,144.878
10319565,5468,24.125,24.13,24.125,21.0,24.13,2024-10-04,322.0,24.1297
10319564,20757,0.0165,0.0165,0.0165,1.0,0.0165,2024-10-04,2900.0,0.0165
10319563,17339,84.04,84.04,84.04,3.0,84.04,2024-10-04,121.0,84.3038
10319562,38353,25.0595,25.0595,25.05,1.0,25.05,2024-10-04,100.0,25.05
10319561,21266,24.85,24.85,24.85,7.0,24.85,2024-10-04,300.0,24.962
10319560,13447,33.0104,33.02,33.0,30.0,33.0,2024-10-04,464.0,32.9576
10319559,19970,0.86,0.86,0.86,1.0,0.86,2024-10-04,5000.0,0.86
10319558,14317,16.73,16.78,16.73,6.0,16.78,2024-10-04,106.0,16.7781
10319557,36368,0.0154,0.0154,0.0154,12.0,0.0154,2024-10-04,8117.0,0.0154
10319556,8735,0.135,0.135,0.135,1.0,0.135,2024-10-04,1000.0,0.135
10319555,14138,26.03,26.03,26.03,34.0,26.03,2024-10-04,747.0,26.0275
10319554,19248,0.0379,0.0379,0.0379,1.0,0.0379,2024-10-04,1000.0,0.0379
10319553,37127,10.1275,10.13,10.1275,8.0,10.13,2024-10-04,319.0,10.1292
10319552,11521,11.2,11.2,11.2,16.0,11.2,2024-10-04,2300.0,11.2
10319551,18694,0.75,0.75,0.75,6.0,0.75,2024-10-04,287.0,0.733
10319550,18175,0.0107,0.0107,0.0107,5.0,0.0107,2024-10-04,2503.0,0.009259
10319549,24355,5.21,5.21,5.21,1.0,5.21,2024-10-04,1100.0,5.21
10319548,37661,10.05,10.05,10.05,1.0,10.05,2024-10-04,100.0,10.05
10319547,37663,10.02,10.02,10.02,5.0,10.02,2024-10-04,225.0,10.0208
10319546,23475,0.00175,0.00175,0.00175,1.0,0.00175,2024-10-04,1000.0,0.00175
10319545,27645,0.2,0.2,0.2,1.0,0.2,2024-10-04,6000.0,0.2
10319544,13841,65.45,65.47,65.39,32.0,65.39,2024-10-04,632.0,65.4013
10319543,36953,10.61,10.61,10.61,5.0,10.61,2024-10-04,215.0,10.5368
10319542,25068,4.682,4.682,4.682,1.0,4.682,2024-10-04,150.0,4.682
10319541,22994,0.0151,0.0151,0.0151,1.0,0.0151,2024-10-04,10000.0,0.0151
10319540,19203,11.097,11.099,11.097,17.0,11.099,2024-10-04,686.0,11.0835
10319539,36405,10.772,10.772,10.6,6.0,10.6,2024-10-04,1500.0,10.6432
10319538,37024,0.2,0.2,0.2,2.0,0.2,2024-10-04,5783.0,0.1997
10319537,19192,13.45,13.45,13.45,1.0,13.45,2024-10-04,275.0,13.45
10319536,36556,10.26,10.26,10.26,1.0,10.26,2024-10-04,200.0,10.26
10319535,13050,58.58,58.58,58.54,8.0,58.55,2024-10-04,576.0,58.5422
10319534,18126,57.23,57.23,57.23,38.0,57.23,2024-10-04,551.0,56.5995
10319533,18392,21.43,21.43,21.43,27.0,21.43,2024-10-04,669.0,21.3739
10319532,20383,3.59,3.59,3.59,1.0,3.59,2024-10-04,100.0,3.59
10319531,28992,1e-05,1e-05,1e-05,1.0,1e-05,2024-10-04,18333.0,1e-05
10319530,18272,58.02,58.02,57.5,11.0,57.5,2024-10-04,503.0,57.8075
10319529,13971,40.7812,40.7812,40.7499,20.0,40.77,2024-10-04,689.0,40.7575
10319528,12002,136.1,136.1,136.1,14.0,136.1,2024-10-04,27.0,136.755
10319527,18685,52.64,52.64,52.64,20.0,52.64,2024-10-04,586.0,52.2676
10319526,20077,22.51,22.51,22.51,15.0,22.51,2024-10-04,8371.0,22.5126
10319525,21453,6.85,6.85,6.85,1.0,6.85,2024-10-04,1000.0,6.85
10319524,17785,0.035899,0.035899,0.035899,2.0,0.035899,2024-10-04,733.0,0.03565
10319523,17112,27.7,27.7,27.7,3.0,27.7,2024-10-04,1002.0,27.6991
10319522,23288,11.4943,11.4943,11.45,11.0,11.45,2024-10-04,1200.0,11.482
10319521,19534,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-04,5000.0,0.0003
10319520,19350,25.8092,25.8092,25.8092,11.0,25.8092,2024-10-04,219.0,25.7785
10319519,23974,0.36,0.36,0.36,1.0,0.36,2024-10-04,6000.0,0.36
10319518,16101,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,580000.0,1e-06
10319517,22929,0.9378,0.9378,0.9378,1.0,0.9378,2024-10-04,100.0,0.9378
10319516,23528,0.0096,0.0096,0.0096,1.0,0.0096,2024-10-04,2000.0,0.0096
10319515,37013,0.15,0.15,0.15,10.0,0.15,2024-10-04,15000.0,0.15
10319514,13281,0.0619,0.0669,0.0538,92.0,0.0619,2024-10-04,7766.0,0.06152
10319513,22046,0.0014,0.0014,0.0014,1.0,0.0014,2024-10-04,100000.0,0.0014
10319512,13660,39.925,39.9499,39.925,7.0,39.9499,2024-10-04,565.0,39.9399
10319511,19369,1.8,1.8,1.8,2.0,1.8,2024-10-04,174.0,1.7986
10319510,14308,42.2336,42.2336,42.23,21.0,42.23,2024-10-04,924.0,42.122
10319509,16355,0.2,0.2,0.185,19.0,0.2,2024-10-04,3640.0,0.197
10319508,37019,0.15,0.15,0.15,1.0,0.15,2024-10-04,100.0,0.15
10319507,19209,11.0501,11.0501,11.05,28.0,11.05,2024-10-04,7988.0,11.0498
10319506,21572,11.3101,11.325,11.28,7.0,11.325,2024-10-04,521.0,11.3232
10319505,20373,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-04,1000.0,0.0004
10319504,20509,30.45,30.45,30.45,1.0,30.45,2024-10-04,300.0,30.45
10319503,26500,51.0,51.0,51.0,1.0,51.0,2024-10-04,100.0,51.0
10319502,19142,0.5,0.515,0.48875,6.0,0.48875,2024-10-04,1000.0,0.5063
10319501,26872,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,200000.0,1e-06
10319500,37007,26.1556,26.1556,26.138,11.0,26.138,2024-10-04,458.0,26.1379
10319499,11732,32.2663,32.27,32.2663,10.0,32.27,2024-10-04,340.0,32.2017
10319498,13525,0.0098,0.0099,0.0098,3.0,0.0098,2024-10-04,2700.0,0.009807
10319497,25978,8.25,8.25,8.25,7.0,8.25,2024-10-04,305.0,8.257
10319496,13576,0.0021,0.0028,0.002,9.0,0.002,2024-10-04,10967.0,0.002064
10319495,25188,0.651,0.651,0.651,1.0,0.651,2024-10-04,2000.0,0.651
10319494,13332,0.036,0.0454,0.0204,12.0,0.0208,2024-10-04,5986.0,0.03193
10319493,21398,31.0,31.0,31.0,2.0,31.0,2024-10-04,565.0,30.9505
10319492,21409,0.0225,0.0225,0.0212,12.0,0.0212,2024-10-04,3899.0,0.02226
10319491,18388,0.6,0.6,0.6,1.0,0.6,2024-10-04,500.0,0.6
10319490,26514,0.0001,0.012,0.0001,2.0,0.0001,2024-10-04,13518.0,0.0009962
10319489,14100,23.0468,23.0468,23.03,6.0,23.03,2024-10-04,403.0,23.0299
10319488,18335,132.99,132.99,132.99,1.0,132.99,2024-10-04,16.0,132.99
10319487,14309,46.621,46.621,46.551,5.0,46.6,2024-10-04,385.0,46.5529
10319486,24159,0.017,0.017,0.017,1.0,0.017,2024-10-04,400.0,0.017
10319485,36527,27.1075,27.1075,27.0514,4.0,27.0514,2024-10-04,245.0,27.0065
10319484,18418,0.096,0.096,0.096,1.0,0.096,2024-10-04,5000.0,0.096
10319483,20257,8.9,8.93,8.9,12.0,8.9,2024-10-04,2444.0,8.9105
10319482,23320,0.0112,0.0112,0.0112,1.0,0.0112,2024-10-04,500.0,0.0112
10319481,37584,32.0,32.0,31.9602,17.0,31.974,2024-10-04,446.0,31.9577
10319480,18220,0.47872,0.47872,0.47872,1.0,0.47872,2024-10-04,1000.0,0.4787
10319479,27862,7.62,7.62,7.62,1.0,7.62,2024-10-04,3937.0,7.62
10319478,23856,8.14,8.14,8.14,1.0,8.14,2024-10-04,1740.0,8.14
10319477,14275,38.8012,38.8012,38.74,7.0,38.74,2024-10-04,1476.0,38.7413
10319476,19593,46.9,46.9,46.69,6.0,46.69,2024-10-04,605.0,46.8642
10319475,11023,25.28,25.28,25.27,5.0,25.27,2024-10-04,397.0,25.2665
10319474,21403,0.1359,0.1359,0.1359,1.0,0.1359,2024-10-04,100.0,0.1359
10319473,22804,3.72,3.72,3.72,1.0,3.72,2024-10-04,100.0,3.72
10319472,12779,13.0,13.0,11.24,50.0,11.24,2024-10-04,2940.0,12.1523
10319471,9551,6.35,6.42,6.19,81.0,6.32,2024-10-04,2507.0,6.3014
10319470,13434,28.8079,28.8079,28.775,1.0,28.775,2024-10-04,178.0,28.775
10319469,11811,50.17,50.17,50.15,12.0,50.15,2024-10-04,883.0,50.1761
10319468,25512,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,791.0,0.0002
10319467,19955,0.26,0.26,0.26,1.0,0.26,2024-10-04,3081.0,0.26
10319466,13941,20.33,20.3596,20.33,4.0,20.3596,2024-10-04,427.0,20.3593
10319465,24832,11.08,11.1,10.81,3.0,10.81,2024-10-04,3400.0,10.8424
10319464,17986,8.713,8.713,8.713,2.0,8.713,2024-10-04,133.0,8.712
10319463,14172,27.8747,27.89,27.8747,3.0,27.89,2024-10-04,603.0,27.8899
10319462,20890,86.49,86.49,86.49,7.0,86.49,2024-10-04,316.0,86.6472
10319461,22341,11.51,11.51,11.51,5.0,11.51,2024-10-04,1047.0,11.5053
10319460,13822,26.9108,26.94,26.9108,3.0,26.94,2024-10-04,301.0,26.9398
10319459,22765,24.75,24.75,24.75,1.0,24.75,2024-10-04,2300.0,24.75
10319458,13199,0.0891,0.0891,0.0721,13.0,0.0721,2024-10-04,3300.0,0.07398
10319457,19237,11.02,11.02,11.02,2.0,11.02,2024-10-04,9169.0,11.02
10319456,9123,25.4545,25.4545,25.45,24.0,25.45,2024-10-04,506.0,25.458
10319455,25266,0.091,0.1,0.091,2.0,0.1,2024-10-04,25000.0,0.09442
10319454,14152,24.87,24.87,24.8021,7.0,24.8021,2024-10-04,441.0,24.8499
10319453,38028,0.065,0.065,0.065,2.0,0.065,2024-10-04,1537.0,0.065
10319452,32053,10.0,10.01,10.0,6.0,10.0,2024-10-04,6270.0,10.0005
10319451,13515,108.621,108.621,108.39,21.0,108.39,2024-10-04,345.0,108.268
10319450,36154,30.2349,30.2349,30.2,25.0,30.2,2024-10-04,1586.0,30.2035
10319449,14236,33.9501,33.9501,33.9,25.0,33.9,2024-10-04,2645.0,33.9029
10319448,17529,198.87,198.87,198.87,19.0,198.87,2024-10-04,209.0,198.897
10319447,14041,23.2289,23.37,23.2289,23.0,23.36,2024-10-04,808.0,23.354
10319446,24754,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,2000.0,1e-06
10319445,37012,10.195,10.2,10.195,7.0,10.2,2024-10-04,8344.0,10.1995
10319444,18084,4.1375,4.1375,4.1375,8.0,4.1375,2024-10-04,150.0,4.1392
10319443,19103,16.8948,17.11,16.5326,24.0,16.5326,2024-10-04,802.0,16.9109
10319442,26025,39.52,39.62,39.52,5.0,39.62,2024-10-04,4447.0,39.3201
10319441,16361,10.87,10.87,10.87,3.0,10.87,2024-10-04,5003.0,10.87
10319440,37498,26.1,26.1,26.06,11.0,26.06,2024-10-04,1100.0,26.06
10319439,14056,32.6685,32.6685,32.63,18.0,32.64,2024-10-04,1561.0,32.6312
10319438,29337,1.94,1.94,1.94,1.0,1.94,2024-10-04,100.0,1.94
10319437,36261,10.47,10.47,10.47,2.0,10.47,2024-10-04,5360.0,10.47
10319436,20310,0.305,0.305,0.305,2.0,0.305,2024-10-04,160000.0,0.305
10319435,16585,14.47,14.47,13.0,17.0,13.0,2024-10-04,2008.0,13.8417
10319434,17752,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,100.0,0.0001
10319433,17842,0.0243,0.025,0.0243,2.0,0.025,2024-10-04,8000.0,0.02465
10319432,12108,37.33,37.33,37.25,19.0,37.25,2024-10-04,906.0,37.2542
10319431,37510,0.07,0.07,0.07,3.0,0.07,2024-10-04,100000.0,0.07
10319430,19607,40.16,40.16,40.16,4.0,40.16,2024-10-04,161.0,40.096
10319429,20623,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,170000.0,0.0002
10319428,27214,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,88333.0,1e-06
10319427,12190,35.8155,35.8155,35.785,3.0,35.785,2024-10-04,125.0,35.7828
10319426,17134,0.076,0.0853,0.0405,820.0,0.0515,2024-10-04,78896.0,0.05103
10319425,19640,0.049,0.049,0.049,3.0,0.049,2024-10-04,29000.0,0.049
10319424,6954,37.6287,37.6694,37.6287,20.0,37.6694,2024-10-04,908.0,37.5914
10319423,36029,27.2309,27.2309,27.15,25.0,27.16,2024-10-04,2945.0,27.1562
10319422,14194,18.15,18.15,18.12,6.0,18.12,2024-10-04,407.0,18.1424
10319421,12044,22.496,22.52,22.496,94.0,22.5,2024-10-04,581.0,22.5038
10319420,17759,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,590.0,0.0001
10319419,16406,13.4,13.82,13.4,50.0,13.82,2024-10-04,839.0,13.4814
10319418,13939,10.62,10.62,10.62,7.0,10.62,2024-10-04,151135.0,10.6101
10319417,36580,27.704,27.704,27.6121,5.0,27.6121,2024-10-04,112.0,27.6227
10319416,18130,0.72,0.72,0.72,2.0,0.72,2024-10-04,1730.0,0.72
10319415,38228,0.0067,0.0067,0.0067,1.0,0.0067,2024-10-04,14500.0,0.0067
10319414,16038,56.36,56.36,56.36,1.0,56.36,2024-10-04,268.0,56.36
10319413,38653,10.74,10.74,10.74,1.0,10.74,2024-10-04,141.0,10.74
10319412,24720,0.05,0.05,0.05,1.0,0.05,2024-10-04,200.0,0.05
10319411,37539,0.259,0.259,0.238,6.0,0.238,2024-10-04,714.0,0.253
10319410,16707,0.051074,0.051074,0.051074,1.0,0.051074,2024-10-04,15000.0,0.05107
10319409,24644,0.0139,0.0139,0.0139,1.0,0.0139,2024-10-04,5000.0,0.0139
10319408,24008,0.3,0.3,0.3,1.0,0.3,2024-10-04,1000.0,0.3
10319407,27575,0.003,0.003,0.003,4.0,0.003,2024-10-04,343000.0,0.003
10319406,27254,0.002,0.002,0.002,1.0,0.002,2024-10-04,215.0,0.002
10319405,13615,32.8947,32.8947,32.83,2.0,32.83,2024-10-04,162.0,32.828
10319404,37471,30.89,30.89,30.87,10.0,30.87,2024-10-04,710.0,30.8834
10319403,18205,0.10805,0.10805,0.10805,2.0,0.10805,2024-10-04,1246.0,0.1081
10319402,19693,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,506.0,1e-06
10319401,13943,21.96,22.14,21.96,63.0,22.14,2024-10-04,1604.0,22.1121
10319400,26043,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,360.0,1e-06
10319399,17545,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-04,23100.0,0.0001
10319398,24953,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,999999.0,1e-06
10319397,22789,1.5,1.5,1.5,1.0,1.5,2024-10-04,398.0,1.5
10319396,19822,1.88,1.88,1.78,27.0,1.8557,2024-10-04,1952.0,1.8364
10319395,18456,14.39,14.39,14.39,14.0,14.39,2024-10-04,490.0,14.5241
10319394,23351,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,1017500.0,1e-06
10319393,20486,30.05,30.05,30.05,1.0,30.05,2024-10-04,100.0,30.05
10319392,6967,0.0098,0.0098,0.0071,10.0,0.0072,2024-10-04,13128.0,0.008498
10319391,24948,50.85,50.85,50.85,1.0,50.85,2024-10-04,200.0,50.85
10319390,25130,1.388,1.388,1.388,1.0,1.388,2024-10-04,1000.0,1.388
10319389,19060,0.016,0.016,0.015,3.0,0.015,2024-10-04,23928.0,0.01538
10319388,21466,0.013598,0.013598,0.013598,1.0,0.013598,2024-10-04,5283.0,0.0136
10319387,14221,70.9443,70.9443,70.84,11.0,70.84,2024-10-04,718.0,70.8591
10319386,12409,39.3099,39.3099,39.11,73.0,39.11,2024-10-04,797.0,39.2941
10319385,7699,6.979,6.979,6.979,29.0,6.979,2024-10-04,391.0,6.8892
10319384,23400,0.86,0.86,0.86,2.0,0.86,2024-10-04,1025.0,0.8608
10319383,12562,154.707,154.757,154.574,62.0,154.574,2024-10-04,992.0,154.48
10319382,22714,14.3,14.3,14.3,1.0,14.3,2024-10-04,100.0,14.3
10319381,12599,1.625,1.65,1.625,36.0,1.625,2024-10-04,4891.0,1.6434
10319380,14093,24.1374,24.1374,24.09,2.0,24.09,2024-10-04,187.0,24.0888
10319379,36142,0.26,0.26,0.26,5.0,0.26,2024-10-04,18368.0,0.26
10319378,16549,0.7945,0.7945,0.7945,1.0,0.7945,2024-10-04,5100.0,0.7945
10319377,35971,24.8567,24.8567,24.815,1.0,24.815,2024-10-04,188.0,24.815
10319376,19945,0.121,0.12875,0.121,3.0,0.12875,2024-10-04,4300.0,0.1249
10319375,10695,25.61,25.61,25.61,4.0,25.61,2024-10-04,108.0,25.6094
10319374,16938,0.03695,0.03695,0.03695,1.0,0.03695,2024-10-04,2500.0,0.03695
10319373,36517,0.19705,0.19705,0.19705,1.0,0.19705,2024-10-04,645.0,0.1971
10319372,20066,0.04265,0.04265,0.04265,1.0,0.04265,2024-10-04,5000.0,0.04265
10319371,20078,2.8,2.88,2.6,4.0,2.88,2024-10-04,800.0,2.685
10319370,18600,0.0693,0.08,0.0374,830.0,0.038,2024-10-04,76851.0,0.04814
10319369,20110,7.6495,7.6495,7.6495,2.0,7.6495,2024-10-04,2300.0,7.6056
10319368,16449,0.1835,0.186,0.1835,3.0,0.186,2024-10-04,330.0,0.1841
10319367,18417,0.09,0.09,0.08919,4.0,0.08919,2024-10-04,1927.0,0.08978
10319366,35973,6.8985,6.8985,6.8813,6.0,6.896,2024-10-04,900.0,6.9083
10319365,23668,0.012,0.0121,0.012,6.0,0.012,2024-10-04,3400.0,0.01205
10319364,9197,100.94,100.94,100.655,27.0,100.655,2024-10-04,259.0,100.668
10319363,36607,0.886,0.886,0.886,6.0,0.886,2024-10-04,5217.0,0.885
10319362,14322,37.935,37.935,37.88,2.0,37.88,2024-10-04,106.0,37.8792
10319361,36805,29.7703,29.7703,29.5601,21.0,29.5601,2024-10-04,496.0,29.6521
10319360,23350,30.05,30.085,30.05,11.0,30.085,2024-10-04,3250.0,30.0688
10319359,22505,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,50000.0,1e-06
10319358,37551,26.5043,26.52,26.4715,32.0,26.4715,2024-10-04,5439.0,26.5073
10319357,8660,11.1935,11.2,11.07,55.0,11.135,2024-10-04,1434.0,11.1479
10319356,13144,64.4963,65.0,64.4963,8.0,65.0,2024-10-04,740.0,64.9868
10319355,19925,14.73,14.73,14.72,9.0,14.72,2024-10-04,7583.0,14.7173
10319354,20140,10.87,10.87,10.87,3.0,10.87,2024-10-04,1575.0,10.87
10319353,17629,60.75,60.75,60.75,2.0,60.75,2024-10-04,340.0,60.7009
10319352,19749,6.2,6.2,6.2,1.0,6.2,2024-10-04,100.0,6.2
10319351,12734,33.6075,33.6075,33.555,5.0,33.555,2024-10-04,184.0,33.532
10319350,13315,32.6057,32.6057,32.5009,12.0,32.5009,2024-10-04,1490.0,32.5101
10319349,37890,0.452,0.452,0.452,2.0,0.452,2024-10-04,960.0,0.4555
10319348,13663,30.6047,30.64,30.551,28.0,30.5905,2024-10-04,6969.0,30.6122
10319347,21349,0.0221,0.0276,0.0221,6.0,0.0275,2024-10-04,489.0,0.02692
10319346,23309,33.84,33.84,33.84,3.0,33.84,2024-10-04,800.0,33.84
10319345,13614,0.0032,0.0032,0.0017,5.0,0.0032,2024-10-04,433.0,0.002815
10319344,23486,10.875,10.99,10.76,7.0,10.875,2024-10-04,981.0,10.8496
10319343,26459,31.05,31.05,31.05,3.0,31.05,2024-10-04,400.0,31.05
10319342,17939,7.0,7.0,7.0,4.0,7.0,2024-10-04,221.0,6.8808
10319341,14175,23.17,23.17,23.08,9.0,23.09,2024-10-04,2484.0,23.0833
10319340,17413,1.336,1.336,1.21,10.0,1.21,2024-10-04,908.0,1.2387
10319339,24381,0.23,0.23,0.23,1.0,0.23,2024-10-04,100.0,0.23
10319338,13184,0.024399,0.0245,0.024399,7.0,0.0245,2024-10-04,2671.0,0.02435
10319337,37016,33.1803,33.1803,33.078,10.0,33.08,2024-10-04,1211.0,33.0795
10319336,22567,0.0208,0.0208,0.0208,1.0,0.0208,2024-10-04,3000.0,0.0208
10319335,21028,0.035,0.035,0.035,2.0,0.035,2024-10-04,18000.0,0.035
10319334,19771,22.9,23.075,22.9,3.0,23.075,2024-10-04,1900.0,22.9216
10319333,36803,41.2909,41.2909,41.1966,4.0,41.1966,2024-10-04,151.0,41.1626
10319332,20411,54.4877,54.4877,54.36,5.0,54.42,2024-10-04,460200.0,54.4499
10319331,12911,68.2787,68.2787,68.1649,4.0,68.1649,2024-10-04,177.0,68.1792
10319330,10412,25.98,25.99,25.98,19.0,25.99,2024-10-04,6388.0,25.9828
10319329,20492,5.744,5.744,5.744,4.0,5.744,2024-10-04,618.0,5.7486
10319328,14129,31.965,31.965,31.84,19.0,31.84,2024-10-04,1589.0,31.8681
10319327,14010,25.3395,25.3395,25.31,2.0,25.31,2024-10-04,393.0,25.3159
10319326,13674,67.95,67.95,67.65,11.0,67.7,2024-10-04,2136.0,67.6927
10319325,18809,1.523,1.523,1.5145,11.0,1.5145,2024-10-04,14629.0,1.5286
10319324,12294,40.6952,40.6952,40.55,30.0,40.55,2024-10-04,974.0,40.5661
10319323,21500,1.01,1.01,1.01,1.0,1.01,2024-10-04,100.0,1.01
10319322,12513,33.07,33.07,32.89,18.0,32.89,2024-10-04,993.0,32.904
10319321,21545,10.74,10.74,10.74,7.0,10.74,2024-10-04,2068.0,10.7269
10319320,23928,18.8,18.8,18.8,1.0,18.8,2024-10-04,100.0,18.8
10319319,12794,27.3568,27.37,27.32,24.0,27.32,2024-10-04,5317.0,27.3394
10319318,19873,0.04,0.04,0.04,1.0,0.04,2024-10-04,25000.0,0.04
10319317,13938,19.33,19.34,19.33,3.0,19.34,2024-10-04,167.0,19.3401
10319316,20960,0.0055,0.0055,0.005,2.0,0.005,2024-10-04,38630.0,0.005353
10319315,24431,0.035,0.035,0.03045,3.0,0.03045,2024-10-04,9640.0,0.03423
10319314,19643,16.0,16.0,16.0,1.0,16.0,2024-10-04,100.0,16.0
10319313,21345,28.87,28.87,28.87,2.0,28.87,2024-10-04,130.0,28.87
10319312,24789,7.14,7.14,6.7,6.0,6.7,2024-10-04,508.0,6.8144
10319311,19659,0.1999,0.2089,0.1999,3.0,0.2089,2024-10-04,2887.0,0.2078
10319310,28297,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,58000.0,1e-06
10319309,21311,9.99,9.99,9.92,3.0,9.92,2024-10-04,300.0,9.9433
10319308,20375,0.145,0.145,0.14,3.0,0.14,2024-10-04,17908.0,0.1424
10319307,11582,10.83,10.915,10.83,8.0,10.84,2024-10-04,988.0,10.8644
10319306,38519,24.7766,24.78,24.7766,1.0,24.78,2024-10-04,100.0,24.78
10319305,22185,23.8,23.8,23.8,1.0,23.8,2024-10-04,100.0,23.8
10319304,23985,0.06164,0.06164,0.06164,1.0,0.06164,2024-10-04,500.0,0.06164
10319303,25915,9.7,9.7,9.7,12.0,9.7,2024-10-04,5154.0,9.7
10319302,13973,27.1479,27.18,27.1479,2.0,27.18,2024-10-04,260.0,27.1819
10319301,17122,109.51,109.51,109.51,2.0,109.51,2024-10-04,93.0,109.51
10319300,11146,11.495,11.495,11.495,2.0,11.495,2024-10-04,107.0,11.496
10319299,22040,10.62,10.62,10.62,4.0,10.62,2024-10-04,352.0,10.7061
10319298,28282,18.8,18.8,18.8,2.0,18.8,2024-10-04,485.0,18.8
10319297,26397,10.9,10.9,10.9,1.0,10.9,2024-10-04,178.0,10.9
10319296,24826,6.38,6.38,6.37,6.0,6.37,2024-10-04,398.0,6.3702
10319295,26691,11.9675,11.9675,11.9675,1.0,11.9675,2024-10-04,172.0,11.9675
10319294,20785,7.125,7.125,7.125,1.0,7.125,2024-10-04,265.0,7.125
10319293,21984,8.29,8.29,8.29,2.0,8.29,2024-10-04,243.0,8.2906
10319292,25441,40.0,40.0,40.0,2.0,40.0,2024-10-04,245.0,40.0543
10319291,28283,10.88,10.88,10.88,1.0,10.88,2024-10-04,183.0,10.88
10319290,27588,17.1475,17.1475,17.1475,1.0,17.1475,2024-10-04,120.0,17.1475
10319289,26734,14.465,14.465,14.465,1.0,14.465,2024-10-04,281.0,14.465
10319288,25633,6.075,6.075,6.075,2.0,6.075,2024-10-04,341.0,6.0781
10319287,18700,54.43,54.43,54.43,1.0,54.43,2024-10-04,274.0,54.43
10319286,36672,0.0166,0.0184,0.0166,11.0,0.0184,2024-10-04,503000.0,0.01773
10319285,26586,0.002,0.0021,0.002,3.0,0.0021,2024-10-04,45234.0,0.002022
10319284,22114,6.75,6.75,6.75,1.0,6.75,2024-10-04,300.0,6.75
10319283,16894,0.0613,0.0613,0.0613,1.0,0.0613,2024-10-04,2000.0,0.0613
10319282,11786,0.2699,0.29,0.2583,34.0,0.2583,2024-10-04,2459.0,0.2689
10319281,11594,25.1,25.1,25.1,3.0,25.1,2024-10-04,117.0,25.132
10319280,13990,41.36,41.36,41.22,32.0,41.22,2024-10-04,3310.0,41.3007
10319279,19468,0.03899,0.03899,0.0284,15.0,0.0305,2024-10-04,4165.0,0.03308
10319278,17482,0.0199,0.0199,0.0183,6.0,0.0191,2024-10-04,47450.0,0.01918
10319277,19813,0.0221,0.0221,0.0176,3.0,0.0176,2024-10-04,61200.0,0.01769
10319276,11502,52.2605,52.27,52.2365,40.0,52.2599,2024-10-04,1645.0,52.2452
10319275,19282,5.0,5.0,4.99,3.0,4.99,2024-10-04,202.0,4.995
10319274,36959,20.1269,20.1269,20.07,2.0,20.07,2024-10-04,200.0,20.07
10319273,20920,1.11,1.11,1.11,1.0,1.11,2024-10-04,260.0,1.11
10319272,22471,11.76,11.84,11.76,19.0,11.84,2024-10-04,1221.0,11.8286
10319271,21511,81.0,84.0,80.98,21.0,82.0,2024-10-04,1133.0,82.5271
10319270,36164,28.8925,28.8925,28.86,4.0,28.86,2024-10-04,121.0,28.8636
10319269,19257,12.31,12.52,11.0,19.0,12.52,2024-10-04,1102.0,12.5148
10319268,32961,0.0293,0.0293,0.0293,3.0,0.0293,2024-10-04,100000.0,0.0293
10319267,18810,190.0,190.0,190.0,7.0,190.0,2024-10-04,10.0,190.0
10319266,18962,0.018,0.01855,0.018,2.0,0.01855,2024-10-04,4000.0,0.01828
10319265,17601,0.0013,0.0013,0.0013,1.0,0.0013,2024-10-04,880.0,0.0013
10319264,21177,0.028,0.028,0.028,2.0,0.028,2024-10-04,2412.0,0.02801
10319263,19246,0.12,0.1201,0.12,4.0,0.12,2024-10-04,23500.0,0.12
10319262,14109,32.8722,32.8722,32.79,12.0,32.79,2024-10-04,709.0,32.7924
10319261,16430,0.46405,0.46405,0.393047,2.0,0.393047,2024-10-04,500.0,0.4356
10319260,17485,11.5,11.5,11.5,1.0,11.5,2024-10-04,500.0,11.5
10319259,21410,24.25,24.3,24.25,12.0,24.3,2024-10-04,962.0,24.2839
10319258,17979,0.1575,0.1575,0.1575,3.0,0.1575,2024-10-04,388.0,0.1718
10319257,12649,0.0143,0.0143,0.0076,6.0,0.0076,2024-10-04,350.0,0.01238
10319256,37316,23.2423,23.2423,23.17,6.0,23.17,2024-10-04,291.0,23.133
10319255,16259,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,1018.0,1e-06
10319254,13544,53.55,53.55,53.38,35.0,53.38,2024-10-04,1687.0,53.4676
10319253,19178,11.84,11.84,11.84,9.0,11.84,2024-10-04,133.0,11.7968
10319252,17073,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-04,240.0,0.0004
10319251,19626,0.003,0.003,0.003,3.0,0.003,2024-10-04,100000.0,0.003
10319250,38522,24.7466,24.75,24.7466,2.0,24.75,2024-10-04,161.0,24.75
10319249,24302,1.3,1.3,1.3,4.0,1.3,2024-10-04,4100.0,1.3103
10319248,10407,24.2347,24.25,24.2347,4.0,24.25,2024-10-04,726.0,24.2434
10319247,22299,0.005,0.005,0.005,1.0,0.005,2024-10-04,8117.0,0.005
10319246,19231,0.2779,0.2779,0.1577,5.0,0.2,2024-10-04,27250.0,0.19
10319245,14281,32.1327,32.1327,32.08,10.0,32.08,2024-10-04,307.0,32.0917
10319244,18309,12.88,12.88,12.87,3.0,12.87,2024-10-04,2000.0,12.875
10319243,17991,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-04,2200.0,0.0004
10319242,18875,3.79,3.795,3.79,2.0,3.795,2024-10-04,2700.0,3.7922
10319241,12226,17.69,17.69,17.69,7.0,17.69,2024-10-04,1077.0,17.7183
10319240,18615,34.17,34.17,34.17,2.0,34.17,2024-10-04,200.0,34.17
10319239,18567,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,13020.0,1.153e-06
10319238,19083,136.21,139.0,136.21,29.0,139.0,2024-10-04,482.0,138.375
10319237,12631,23.44,23.44,23.44,1.0,23.44,2024-10-04,100.0,23.44
10319236,16703,0.0815,0.0815,0.0815,4.0,0.0815,2024-10-04,26274.0,0.0815
10319235,23674,33.92,33.92,33.0,7.0,33.0,2024-10-04,430.0,33.6485
10319234,21104,0.0495,0.0495,0.0495,1.0,0.0495,2024-10-04,150.0,0.0495
10319233,13105,41.2408,41.2408,41.16,16.0,41.16,2024-10-04,222.0,41.1703
10319232,23699,0.0059,0.0059,0.0059,1.0,0.0059,2024-10-04,10000.0,0.0059
10319231,17070,14.29,14.29,14.29,25.0,14.29,2024-10-04,1181.0,14.2539
10319230,18384,6.75,6.75,6.75,4.0,6.75,2024-10-04,387.0,6.7688
10319229,37912,50.4564,50.48,50.4564,1.0,50.48,2024-10-04,312.0,50.48
10319228,18736,5.79,5.79,5.79,3.0,5.79,2024-10-04,568.0,5.7897
10319227,14139,45.3819,45.3819,45.23,18.0,45.23,2024-10-04,441.0,45.1517
10319226,17086,8.59,8.59,8.59,3.0,8.59,2024-10-04,919.0,8.5752
10319225,38465,0.0501,0.0501,0.0501,32.0,0.0501,2024-10-04,908.0,0.05021
10319224,19784,12.65,12.65,12.65,2.0,12.65,2024-10-04,219.0,12.7338
10319223,18883,3.26,3.26,3.26,1.0,3.26,2024-10-04,339.0,3.26
10319222,25244,26.7,26.7,26.69,3.0,26.69,2024-10-04,400.0,26.6975
10319221,16903,0.6925,0.6925,0.6925,1.0,0.6925,2024-10-04,1000.0,0.6925
10319220,12404,0.0006,0.0006,0.0006,2.0,0.0006,2024-10-04,13016.0,0.0006
10319219,22422,17.61,17.61,17.61,3.0,17.61,2024-10-04,596.0,17.5406
10319218,23440,15.0,15.0,15.0,7.0,15.0,2024-10-04,320.0,14.9173
10319217,7870,1.97,1.97,1.97,36.0,1.97,2024-10-04,445.0,1.9377
10319216,17461,19.55,19.55,19.55,2.0,19.55,2024-10-04,300.0,19.55
10319215,12051,22.865,22.865,22.8579,38.0,22.8579,2024-10-04,1227.0,22.8729
10319214,18813,0.0948,0.0948,0.0948,1.0,0.0948,2024-10-04,500.0,0.0948
10319213,18019,0.007,0.007,0.0065,2.0,0.0065,2024-10-04,15000.0,0.006873
10319212,21165,0.9941,0.9941,0.9941,1.0,0.9941,2024-10-04,101.0,0.9941
10319211,16412,24.85,24.85,24.8351,5.0,24.8351,2024-10-04,508.0,24.8376
10319210,13519,13.42,13.42,13.42,5.0,13.42,2024-10-04,302.0,13.4202
10319209,18814,32.55,32.55,32.55,1.0,32.55,2024-10-04,591.0,32.55
10319208,9208,33.8785,33.8785,33.8201,47.0,33.8201,2024-10-04,1781.0,33.7709
10319207,20843,0.02115,0.02115,0.02115,4.0,0.02115,2024-10-04,250420.0,0.01745
10319206,11734,11.3,11.3,11.3,6.0,11.3,2024-10-04,1399.0,11.298
10319205,20837,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,1600.0,1e-06
10319204,22043,3.5,3.5,3.5,1.0,3.5,2024-10-04,2486.0,3.5
10319203,13348,0.21,0.21,0.205,60.0,0.205,2024-10-04,10732.0,0.2097
10319202,12241,0.0147,0.0147,0.0127,8.0,0.0127,2024-10-04,522.0,0.01321
10319201,7869,8.0651,8.08,8.06,29.0,8.06,2024-10-04,2560.0,8.0719
10319200,12337,24.2593,24.2593,24.2154,12.0,24.2154,2024-10-04,1460.0,24.232
10319199,22289,57.06,57.06,57.06,1.0,57.06,2024-10-04,264.0,57.06
10319198,23387,4.0,4.0,4.0,1.0,4.0,2024-10-04,500.0,4.0
10319197,21044,0.075,0.075,0.0722,2.0,0.0722,2024-10-04,14000.0,0.0746
10319196,22834,0.0767,0.081,0.0358,832.0,0.042,2024-10-04,86424.0,0.04298
10319195,36786,0.382499,0.382499,0.375,2.0,0.375,2024-10-04,1250.0,0.3765
10319194,27630,14.4695,14.4695,14.4695,1.0,14.4695,2024-10-04,110.0,14.4695
10319193,8857,29.7717,29.78,29.7717,61.0,29.78,2024-10-04,441.0,29.756
10319192,36915,0.054,0.054,0.054,1.0,0.054,2024-10-04,100.0,0.054
10319191,13781,20.495,20.555,20.4754,49.0,20.52,2024-10-04,1204.0,20.5346
10319190,20931,6.0125,6.0125,5.92,5.0,6.0125,2024-10-04,431.0,5.9991
10319189,16537,0.015,0.015,0.015,3.0,0.015,2024-10-04,25000.0,0.015
10319188,13231,50.305,50.305,50.1836,39.0,50.1836,2024-10-04,709.0,50.2107
10319187,37643,25.9561,25.98,25.95,32.0,25.95,2024-10-04,3518.0,25.9691
10319186,25493,80.0,80.0,80.0,1.0,80.0,2024-10-04,200.0,80.0
10319185,37326,27.8029,27.8029,27.75,7.0,27.75,2024-10-04,473.0,27.7579
10319184,12665,66.6596,66.66,66.56,17.0,66.56,2024-10-04,517.0,66.584
10319183,21454,0.0655,0.0655,0.0655,1.0,0.0655,2024-10-04,10000.0,0.0655
10319182,36256,24.3998,24.3998,24.33,18.0,24.33,2024-10-04,249.0,24.3286
10319181,18889,0.0129,0.0129,0.0129,1.0,0.0129,2024-10-04,23200.0,0.0129
10319180,6549,38.1576,38.1576,38.03,48.0,38.075,2024-10-04,1344.0,38.0516
10319179,16150,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-04,550.0,0.0004
10319178,16596,0.01445,0.01445,0.014,2.0,0.014,2024-10-04,11000.0,0.01408
10319177,17434,0.06915,0.06915,0.0688,6.0,0.0688,2024-10-04,12479.0,0.06955
10319176,37360,25.63,25.65,25.63,56.0,25.64,2024-10-04,10165.0,25.6413
10319175,20316,0.0149,0.01575,0.0149,2.0,0.01575,2024-10-04,3050.0,0.01533
10319174,16034,0.10575,0.10575,0.10575,1.0,0.10575,2024-10-04,2500.0,0.1058
10319173,18824,0.035,0.035,0.035,1.0,0.035,2024-10-04,3000.0,0.035
10319172,12117,0.142022,0.142022,0.142022,1.0,0.142022,2024-10-04,250.0,0.142
10319171,37946,4.27,4.27,4.27,1.0,4.27,2024-10-04,100.0,4.27
10319170,19406,0.00982,0.00982,0.0094,6.0,0.009475,2024-10-04,154976.0,0.009588
10319169,22865,0.055,0.055,0.055,1.0,0.055,2024-10-04,1000.0,0.055
10319168,4212,30.855,30.855,30.735,82.0,30.7799,2024-10-04,2384.0,30.7766
10319167,13532,16.9348,16.9348,16.93,8.0,16.93,2024-10-04,456.0,16.9514
10319166,22121,0.2,0.249,0.2,17.0,0.235,2024-10-04,24501.0,0.2242
10319165,25009,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,100.0,0.0002
10319164,12032,22.425,22.5,22.425,19.0,22.5,2024-10-04,1107.0,22.4659
10319163,11484,24.9884,24.9884,24.9884,11.0,24.9884,2024-10-04,831.0,24.9941
10319162,22874,0.0109,0.975,0.0109,2.0,0.0109,2024-10-04,353.0,0.284
10319161,20499,0.0084,0.0084,0.0084,1.0,0.0084,2024-10-04,4000.0,0.0084
10319160,38635,24.925,24.925,24.87,2.0,24.87,2024-10-04,2525.0,24.8701
10319159,25850,1.65,1.65,1.65,3.0,1.65,2024-10-04,2000.0,1.65
10319158,10906,35.3813,35.56,35.255,126.0,35.36,2024-10-04,5305.0,35.3439
10319157,38634,25.1284,25.1284,25.05,2.0,25.05,2024-10-04,3110.0,25.0501
10319156,38645,25.0936,25.0936,25.08,1.0,25.08,2024-10-04,2140.0,25.08
10319155,18486,0.0799,0.0799,0.075,3.0,0.075,2024-10-04,6000.0,0.0757
10319154,25074,5.25,5.25,5.25,1.0,5.25,2024-10-04,15000.0,5.25
10319153,13488,24.834,24.835,24.76,12.0,24.835,2024-10-04,1216.0,24.8161
10319152,18843,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-04,2000.0,0.0004
10319151,20860,14.05,14.2,14.05,2.0,14.2,2024-10-04,5000.0,14.119
10319150,24260,0.366,0.366,0.366,4.0,0.366,2024-10-04,2877.0,0.3667
10319149,12103,20.0179,20.0179,19.96,18.0,19.96,2024-10-04,697.0,19.9858
10319148,16542,0.40455,0.40455,0.40455,1.0,0.40455,2024-10-04,500.0,0.4046
10319147,19337,0.0066,0.006701,0.0066,5.0,0.0066,2024-10-04,3482.0,0.006605
10319146,37668,51.65,51.65,51.6432,18.0,51.6432,2024-10-04,316.0,51.642
10319145,10405,0.2,0.2,0.1855,8.0,0.2,2024-10-04,5031.0,0.195
10319144,36297,60.2,60.2,59.8801,17.0,60.18,2024-10-04,840.0,60.0753
10319143,24309,1.25,1.25,1.25,1.0,1.25,2024-10-04,900.0,1.25
10319142,19907,0.01984,0.01984,0.01984,1.0,0.01984,2024-10-04,1000.0,0.01984
10319141,16885,0.065,0.065,0.036,7.0,0.0505,2024-10-04,1920.0,0.04234
10319140,19667,0.42,0.42,0.42,8.0,0.42,2024-10-04,2649.0,0.4194
10319139,16508,0.203,0.203,0.1982,5.0,0.1982,2024-10-04,30200.0,0.1982
10319138,18679,190.6,190.6,190.6,3.0,190.6,2024-10-04,121.0,190.568
10319137,23008,4.0,4.0,4.0,1.0,4.0,2024-10-04,125.0,4.0
10319136,20948,0.4096,0.4096,0.4096,1.0,0.4096,2024-10-04,100.0,0.4096
10319135,20208,36.64,36.86,36.64,18.0,36.86,2024-10-04,1111.0,36.711
10319134,20569,26.17,26.17,26.17,1.0,26.17,2024-10-04,100.0,26.17
10319133,16310,0.50632,0.50632,0.50632,3.0,0.50632,2024-10-04,220.0,0.6408
10319132,16312,0.1,0.1,0.1,5.0,0.1,2024-10-04,1399.0,0.1
10319131,23633,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,9600.0,1e-06
10319130,13992,37.868,37.89,37.74,118.0,37.74,2024-10-04,172250.0,37.7527
10319129,14004,38.32,38.32,38.22,25.0,38.22,2024-10-04,222528.0,38.2214
10319128,32141,70.0,70.0,70.0,1.0,70.0,2024-10-04,40.0,70.0
10319127,20788,0.0001,0.0002,0.0001,2.0,0.0002,2024-10-04,620000.0,0.0001016
10319126,23863,1.555,1.555,1.555,1.0,1.555,2024-10-04,100.0,1.555
10319125,25778,0.95,0.95,0.95,1.0,0.95,2024-10-04,100.0,0.95
10319124,21194,0.46395,0.46395,0.46395,1.0,0.46395,2024-10-04,115.0,0.464
10319123,35986,0.838,0.838,0.838,1.0,0.838,2024-10-04,1000.0,0.838
10319122,22510,0.19125,0.19125,0.19125,1.0,0.19125,2024-10-04,2000.0,0.1913
10319121,24037,0.0002,0.0002,0.0002,2.0,0.0002,2024-10-04,1005000.0,0.0002
10319120,8310,25.355,25.355,25.29,13.0,25.29,2024-10-04,3155.0,25.3351
10319119,23924,68.25,68.25,68.25,2.0,68.25,2024-10-04,180.0,68.3569
10319118,4794,10.83,10.83,10.83,6.0,10.83,2024-10-04,1031.0,10.8297
10319117,24812,0.02605,0.02605,0.0201,4.0,0.0203,2024-10-04,43000.0,0.02034
10319116,18146,34.99,34.99,34.99,1.0,34.99,2024-10-04,100.0,34.99
10319115,17403,0.05056,0.05056,0.049936,3.0,0.049936,2024-10-04,20050.0,0.05025
10319114,16325,0.0628,0.0628,0.06,3.0,0.06,2024-10-04,18800.0,0.06062
10319113,13877,18.685,18.685,18.57,28.0,18.57,2024-10-04,20000.0,18.6222
10319112,18675,0.145,0.145,0.145,1.0,0.145,2024-10-04,150.0,0.145
10319111,19828,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-04,3800.0,0.0007
10319110,20719,0.13,0.13,0.13,1.0,0.13,2024-10-04,3500.0,0.13
10319109,18839,19.955,19.955,19.955,8.0,19.955,2024-10-04,286.0,19.9572
10319108,22356,0.04129,0.04129,0.04129,1.0,0.04129,2024-10-04,10000.0,0.04129
10319107,12946,33.1651,33.1651,32.89,12.0,32.89,2024-10-04,547.0,33.078
10319106,27375,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,100000.0,0.0001
10319105,37172,27.4883,27.4883,27.4,9.0,27.4,2024-10-04,455.0,27.4058
10319104,38304,0.008,0.008,0.008,5.0,0.008,2024-10-04,6079.0,0.007961
10319103,36281,24.815,24.83,24.815,13.0,24.82,2024-10-04,2258.0,24.8277
10319102,19921,4.78,4.78,4.78,2.0,4.78,2024-10-04,509.0,4.7803
10319101,12643,98.74,98.8,98.74,8.0,98.8,2024-10-04,123.0,98.8025
10319100,12305,0.05,0.05,0.05,1.0,0.05,2024-10-04,205.0,0.05
10319099,12520,51.44,51.44,51.2899,23.0,51.2899,2024-10-04,503.0,51.2817
10319098,17211,13.97,13.97,13.97,4.0,13.97,2024-10-04,400.0,13.9638
10319097,14254,12.92,12.92,12.88,32.0,12.88,2024-10-04,4591.0,12.8851
10319096,17614,0.1515,0.1515,0.1515,2.0,0.1515,2024-10-04,1320.0,0.1514
10319095,18222,0.6505,0.6505,0.65,7.0,0.65,2024-10-04,5898.0,0.6517
10319094,14225,9.43,9.46,9.41,8.0,9.46,2024-10-04,5467.0,9.4491
10319093,20607,2.85,2.91,2.83,18.0,2.91,2024-10-04,5316.0,2.8795
10319092,19002,4.71,4.71,4.71,3.0,4.71,2024-10-04,159.0,4.7404
10319091,16001,0.061,0.0665,0.061,4.0,0.0665,2024-10-04,20094.0,0.06292
10319090,22854,14.7,14.75,14.7,7.0,14.75,2024-10-04,1523.0,14.7088
10319089,24239,0.006,0.006,0.006,1.0,0.006,2024-10-04,4400.0,0.006
10319088,32168,0.05649,0.0591,0.05649,4.0,0.0591,2024-10-04,13500.0,0.05864
10319087,18495,0.009,0.009,0.0079,3.0,0.00845,2024-10-04,2320.0,0.008478
10319086,22064,1.45,1.45,1.45,8.0,1.45,2024-10-04,72200.0,1.3844
10319085,19255,0.18,0.18,0.18,2.0,0.18,2024-10-04,14000.0,0.18
10319084,24775,0.089,0.089,0.089,1.0,0.089,2024-10-04,10000.0,0.089
10319083,17524,0.11,0.11,0.11,3.0,0.11,2024-10-04,4608.0,0.1101
10319082,11770,31.0639,31.0639,31.0,33.0,31.0399,2024-10-04,3233.0,31.0235
10319081,18323,0.026,0.026,0.026,1.0,0.026,2024-10-04,5000.0,0.026
10319080,20026,0.17755,0.21928,0.17755,3.0,0.21928,2024-10-04,840.0,0.188
10319079,30559,0.01045,0.0109,0.01045,2.0,0.0109,2024-10-04,2000.0,0.01068
10319078,38294,25.66,25.66,25.4899,16.0,25.49,2024-10-04,488.0,25.5393
10319077,13491,32.8144,32.8144,32.66,22.0,32.66,2024-10-04,498.0,32.6974
10319076,38290,31.1617,31.1617,30.87,15.0,31.06,2024-10-04,1061.0,30.9745
10319075,23207,10.9,10.9,10.9,2.0,10.9,2024-10-04,362.0,10.9
10319074,20158,0.22,0.24,0.21,9.0,0.219,2024-10-04,16500.0,0.2174
10319073,36223,0.004675,0.004675,0.004675,1.0,0.004675,2024-10-04,100.0,0.004675
10319072,26136,1.1955,1.1955,1.15,3.0,1.17,2024-10-04,1400.0,1.1701
10319071,38293,24.2406,24.2406,23.9699,12.0,23.97,2024-10-04,1303.0,24.0415
10319070,13401,31.5259,31.5259,31.3863,73.0,31.3863,2024-10-04,3124.0,31.4551
10319069,23850,2.275,2.275,2.275,1.0,2.275,2024-10-04,7320.0,2.275
10319068,38610,23.975,23.975,23.8602,9.0,23.97,2024-10-04,688.0,23.9147
10319067,36851,26.7,26.7,26.6,17.0,26.61,2024-10-04,3886.0,26.6115
10319066,18264,33.0,33.0,32.5,7.0,32.5,2024-10-04,1557.0,32.6038
10319065,27233,4.14,4.1439,4.14,13.0,4.14,2024-10-04,3350.0,4.1401
10319064,34381,12.4,12.4,12.4,2.0,12.4,2024-10-04,200.0,12.4
10319063,13835,16.39,16.39,16.2226,3.0,16.2226,2024-10-04,301.0,16.2781
10319062,12043,34.0552,34.0552,33.94,96.0,33.94,2024-10-04,5516.0,33.9696
10319061,12375,18.1,18.1,17.9,37.0,17.99,2024-10-04,1215.0,18.0388
10319060,14112,54.4098,54.4098,54.26,16.0,54.26,2024-10-04,1934.0,54.3133
10319059,16892,6.51,6.51,6.317,12.0,6.317,2024-10-04,1130.0,6.4219
10319058,22050,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,500.0,0.0001
10319057,20421,32.04,32.04,31.88,9.0,31.88,2024-10-04,1057.0,31.8839
10319056,18345,1.925,1.95,1.91,14.0,1.95,2024-10-04,113292.0,1.92
10319055,20137,12.855,12.855,12.855,1.0,12.855,2024-10-04,100.0,12.855
10319054,23315,15.86,15.86,15.85,3.0,15.85,2024-10-04,1505.0,15.8555
10319053,37446,26.2598,26.2598,26.1981,1.0,26.1981,2024-10-04,266.0,26.1981
10319052,14067,100.48,100.53,100.48,11.0,100.52,2024-10-04,653.0,100.52
10319051,21399,5.32,5.32,5.32,1.0,5.32,2024-10-04,545.0,5.32
10319050,12382,19.93,19.93,19.8312,4.0,19.8312,2024-10-04,1992.0,19.8436
10319049,18757,0.0001,0.0002,0.0001,9.0,0.0001,2024-10-04,2690000.0,0.000103
10319048,17656,4.3705,4.3705,4.3705,1.0,4.3705,2024-10-04,263.0,4.3705
10319047,17641,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-04,22799100.0,0.0002
10319046,14149,59.1354,59.1354,58.99,8.0,58.99,2024-10-04,288.0,58.9903
10319045,13032,16.09,16.1556,16.0,49.0,16.13,2024-10-04,1969.0,16.0901
10319044,21179,175.8,175.81,175.8,7.0,175.81,2024-10-04,3863.0,176.445
10319043,13961,27.48,27.48,27.46,6.0,27.46,2024-10-04,216.0,27.4646
10319042,17916,3.2,3.2,3.2,1.0,3.2,2024-10-04,55346.0,3.2
10319041,13505,0.16,0.16,0.1103,12.0,0.12,2024-10-04,2190.0,0.1381
10319040,23421,31.33,31.33,31.33,8.0,31.33,2024-10-04,8405.0,31.3208
10319039,22283,24.64,24.64,24.64,2.0,24.64,2024-10-04,6524.0,24.6394
10319038,13815,52.549,52.549,52.43,6.0,52.43,2024-10-04,284.0,52.4039
10319037,22558,10.18,10.18,10.18,6.0,10.18,2024-10-04,400.0,10.2106
10319036,16694,1.835,1.835,1.835,2.0,1.835,2024-10-04,383.0,1.8355
10319035,22843,32.55,32.7,32.55,10.0,32.6,2024-10-04,1545.0,32.5824
10319034,13596,38.2367,38.2367,38.12,20.0,38.12,2024-10-04,1455.0,38.1883
10319033,16044,0.0004,0.0004,0.0003,2.0,0.0003,2024-10-04,403333.0,0.0003008
10319032,21413,50.85,50.85,50.85,5.0,50.85,2024-10-04,213.0,51.5641
10319031,12891,23.775,23.8,23.765,15.0,23.765,2024-10-04,1815.0,23.7841
10319030,12998,37.6989,37.6989,37.52,27.0,37.52,2024-10-04,1888.0,37.5703
10319029,22521,37.5,45.0,34.61,22.0,35.0,2024-10-04,6230.0,36.6222
10319028,18394,21.3547,21.3547,21.3547,12.0,21.3547,2024-10-04,1063.0,21.3884
10319027,17293,0.0002,0.0002,0.00015,6.0,0.0002,2024-10-04,414954.0,0.0001819
10319026,22414,7.94,9.092,7.94,2.0,9.092,2024-10-04,260.0,8.6489
10319025,21975,0.0988,0.1,0.0988,2.0,0.1,2024-10-04,20000.0,0.0994
10319024,38652,0.001,0.001,0.001,1.0,0.001,2024-10-04,50255.0,0.001
10319023,16035,0.1625,0.1625,0.1482,20.0,0.16,2024-10-04,38772.0,0.1564
10319022,19518,0.2325,0.2325,0.225,2.0,0.225,2024-10-04,3750.0,0.228
10319021,20304,0.2975,0.2975,0.2975,1.0,0.2975,2024-10-04,500.0,0.2975
10319020,25317,0.0248,0.0248,0.0248,1.0,0.0248,2024-10-04,300.0,0.0248
10319019,23003,0.0024,0.0024,0.0024,1.0,0.0024,2024-10-04,1000.0,0.0024
10319018,22925,2.94,2.94,2.94,4.0,2.94,2024-10-04,400.0,2.94
10319017,22071,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,17500.0,1e-06
10319016,11326,10.6,10.6,10.6,1.0,10.6,2024-10-04,500.0,10.6
10319015,20268,0.0949,0.1075,0.0838,38.0,0.0875,2024-10-04,9747.0,0.09303
10319014,36280,24.63,24.6799,24.6286,6.0,24.6286,2024-10-04,3694.0,24.6566
10319013,16340,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,12300.0,1e-06
10319012,22522,23.26,23.26,22.1,4.0,22.1,2024-10-04,500.0,22.338
10319011,20913,0.0045,0.0045,0.0045,1.0,0.0045,2024-10-04,1000.0,0.0045
10319010,16320,23.3499,23.3499,23.3499,2.0,23.3499,2024-10-04,181.0,23.3499
10319009,36831,25.62,25.62,25.62,7.0,25.62,2024-10-04,256.0,25.6224
10319008,19575,100.532,100.532,100.532,1.0,100.532,2024-10-04,2.0,100.532
10319007,20000,17.56,17.56,17.56,3.0,17.56,2024-10-04,113.0,17.591
10319006,18836,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-04,500.0,0.0003
10319005,22618,690.0,690.0,690.0,1.0,690.0,2024-10-04,5.0,690.0
10319004,36034,3.0,3.0,2.4544,5.0,2.4544,2024-10-04,445.0,2.8619
10319003,19430,0.269,0.269,0.2517,3.0,0.269,2024-10-04,4100.0,0.2551
10319002,38308,41.789,41.789,41.65,33.0,41.65,2024-10-04,1907.0,41.713
10319001,37686,5.25,5.25,5.25,5.0,5.25,2024-10-04,292.0,5.2286
10319000,11666,4.12,4.12,4.12,282.0,4.12,2024-10-04,927.0,4.1553
10318999,14285,27.8893,27.89,27.84,6.0,27.89,2024-10-04,1191.0,27.8746
10318998,13324,11.8,11.81,11.8,286.0,11.8,2024-10-04,308842.0,11.8009
10318997,38018,2.5,2.5,2.49,2.0,2.49,2024-10-04,200.0,2.495
10318996,24759,0.055,0.0585,0.055,7.0,0.0585,2024-10-04,45080.0,0.05582
10318995,12789,23.27,23.27,22.91,4.0,22.91,2024-10-04,533.0,22.995
10318994,17831,0.1635,0.1635,0.1635,3.0,0.1635,2024-10-04,140.0,0.1649
10318993,19901,862.0,862.0,861.25,71.0,861.25,2024-10-04,921.0,861.093
10318992,19428,2.1,2.1,2.1,2.0,2.1,2024-10-04,110.0,2.1
10318991,16987,20.02,20.64,20.02,2.0,20.64,2024-10-04,400.0,20.175
10318990,11618,56.9405,56.9405,56.6094,22.0,56.6094,2024-10-04,278.0,56.3214
10318989,20706,0.0522,0.0561,0.0402,87.0,0.0561,2024-10-04,6330.0,0.05204
10318988,35932,0.2675,0.28,0.2675,5.0,0.28,2024-10-04,9208.0,0.2784
10318987,29224,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,12000.0,1e-06
10318986,13325,42.355,42.355,42.35,4.0,42.35,2024-10-04,111.0,42.2759
10318985,36214,0.27,0.27,0.23,10.0,0.23,2024-10-04,861.0,0.242
10318984,18748,0.03,0.03,0.03,1.0,0.03,2024-10-04,5426.0,0.03
10318983,11573,0.26,0.28,0.26,9.0,0.28,2024-10-04,1500.0,0.27
10318982,37740,25.21,25.22,25.21,21.0,25.22,2024-10-04,6010.0,25.2197
10318981,20180,17.74,18.49,17.74,8.0,18.49,2024-10-04,2992.0,17.7593
10318980,4265,6.7946,6.7946,6.7946,26.0,6.7946,2024-10-04,334.0,6.7536
10318979,23362,152.25,152.25,152.25,1.0,152.25,2024-10-04,18.0,152.25
10318978,13395,23.7799,23.8,23.7101,27.0,23.73,2024-10-04,4105.0,23.7304
10318977,17751,0.15215,0.15215,0.15215,1.0,0.15215,2024-10-04,500.0,0.1522
10318976,29605,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,500.0,0.0001
10318975,20883,0.0298,0.0298,0.0203,52.0,0.0271,2024-10-04,5108.0,0.02621
10318974,16261,0.0075,0.008,0.0065,9.0,0.00724,2024-10-04,669800.0,0.007791
10318973,12207,26.5272,26.5272,26.36,27.0,26.37,2024-10-04,4004.0,26.3742
10318972,37617,35.615,35.624,35.615,7.0,35.624,2024-10-04,241.0,35.639
10318971,31980,14.4409,14.4409,14.4409,1.0,14.4409,2024-10-04,866.0,14.4409
10318970,11531,0.0049,0.0049,0.0049,1.0,0.0049,2024-10-04,1021.0,0.0049
10318969,24041,0.3,0.3,0.28,4.0,0.28,2024-10-04,5256.0,0.2888
10318968,19700,0.0374,0.0374,0.0361,2.0,0.0361,2024-10-04,250.0,0.03662
10318967,12620,27.7653,27.7653,27.6851,4.0,27.6851,2024-10-04,340.0,27.6992
10318966,19537,24.65,24.69,24.65,26.0,24.68,2024-10-04,1415.0,24.6767
10318965,21528,0.00185,0.00185,0.00185,1.0,0.00185,2024-10-04,4327.0,0.00185
10318964,20299,0.0043,0.0049,0.0043,2.0,0.0049,2024-10-04,40000.0,0.00445
10318963,19843,22.625,22.625,22.24,2.0,22.24,2024-10-04,301.0,22.6237
10318962,23999,0.0424,0.0424,0.0424,1.0,0.0424,2024-10-04,200.0,0.0424
10318961,37612,30.83,31.3007,30.68,537.0,30.6824,2024-10-04,15706.0,30.929
10318960,24172,0.6,0.6,0.6,1.0,0.6,2024-10-04,2500.0,0.6
10318959,19658,0.1645,0.17,0.1645,3.0,0.17,2024-10-04,10000.0,0.1697
10318958,18259,39.6,39.6,39.6,1.0,39.6,2024-10-04,400.0,39.6
10318957,22806,38.54,38.54,38.54,4.0,38.54,2024-10-04,7825.0,38.1312
10318956,26724,631.37,631.37,631.37,1.0,631.37,2024-10-04,1.0,631.37
10318955,13500,24.55,24.55,24.55,4.0,24.55,2024-10-04,506.0,24.5495
10318954,25820,41.0,41.0,41.0,2.0,41.0,2024-10-04,266.0,41.0
10318953,22839,1.3,1.35,1.28,11.0,1.28,2024-10-04,3200.0,1.3147
10318952,19526,7.68,7.68,7.68,1.0,7.68,2024-10-04,300.0,7.68
10318951,21070,22.75,22.75,22.75,3.0,22.75,2024-10-04,303.0,22.7528
10318950,19993,0.158,0.158,0.1563,3.0,0.1563,2024-10-04,2004.0,0.1572
10318949,38168,0.0085,0.0085,0.0065,3.0,0.0065,2024-10-04,360137.0,0.006501
10318948,17543,15.3175,15.3175,15.25,6.0,15.25,2024-10-04,748.0,15.268
10318947,13737,30.6569,30.6569,30.575,12.0,30.575,2024-10-04,1330.0,30.6211
10318946,14335,39.7376,39.7376,39.49,35.0,39.54,2024-10-04,11722.0,39.5978
10318945,27702,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,220.0,1e-06
10318944,13504,28.7714,28.7714,28.73,4.0,28.73,2024-10-04,133.0,28.7184
10318943,19698,0.1516,0.16105,0.1516,2.0,0.16105,2024-10-04,20210.0,0.1517
10318942,13796,25.3199,25.34,25.27,34.0,25.34,2024-10-04,6313.0,25.296
10318941,12552,31.0215,31.0215,30.85,15.0,30.86,2024-10-04,1889.0,30.8521
10318940,19505,0.71,0.7455,0.71,2.0,0.7455,2024-10-04,5600.0,0.7163
10318939,13914,47.07,47.07,46.87,5.0,46.87,2024-10-04,3223.0,46.8703
10318938,16507,1e-06,0.0001,1e-06,4.0,1e-06,2024-10-04,683250.0,2.418e-05
10318937,22085,7.1,7.75,7.1,2.0,7.75,2024-10-04,200.0,7.425
10318936,6815,24.455,24.455,24.4342,9.0,24.4342,2024-10-04,448.0,24.3901
10318935,19587,0.3151,0.3175,0.30838,9.0,0.31065,2024-10-04,20528.0,0.3066
10318934,38303,27.5778,27.5778,27.5,3.0,27.5,2024-10-04,282.0,27.5258
10318933,23796,25.1105,25.15,25.1105,10.0,25.15,2024-10-04,123.0,25.1411
10318932,37315,10.03,10.03,10.02,3.0,10.02,2024-10-04,8403.0,10.0298
10318931,19997,0.87,0.87,0.87,2.0,0.87,2024-10-04,1200.0,0.8683
10318930,16029,0.0005,0.0005,0.0004,3.0,0.0004,2024-10-04,91009.0,0.0004989
10318929,6272,0.0501,0.0525,0.0501,5.0,0.0525,2024-10-04,500.0,0.0515
10318928,19260,32.26,32.5,32.26,4.0,32.5,2024-10-04,14456.0,32.2944
10318927,18430,0.1803,0.2,0.145,20.0,0.145,2024-10-04,43638.0,0.1525
10318926,20749,107.4,107.4,107.4,3.0,107.4,2024-10-04,320.0,107.141
10318925,20235,0.6166,0.62,0.60512,18.0,0.60512,2024-10-04,80000.0,0.6153
10318924,19374,10.21,10.21,10.21,4.0,10.21,2024-10-04,290.0,10.0336
10318923,18561,0.0481,0.05015,0.0481,2.0,0.05015,2024-10-04,1300.0,0.04857
10318922,19469,0.007361,0.007361,0.007361,4.0,0.007361,2024-10-04,354.0,0.007062
10318921,7122,33.33,33.33,33.2,34.0,33.2,2024-10-04,545.0,33.2137
10318920,11879,46.8336,46.8336,46.695,34.0,46.76,2024-10-04,928.0,46.6689
10318919,20202,0.058,0.058,0.058,1.0,0.058,2024-10-04,10000.0,0.058
10318918,30267,0.35,0.35,0.35,2.0,0.35,2024-10-04,258.0,0.3477
10318917,4075,0.075,0.076799,0.0556,26.0,0.076799,2024-10-04,4912.0,0.06402
10318916,20434,0.175,0.175,0.175,1.0,0.175,2024-10-04,8700.0,0.175
10318915,36565,0.001,0.001,0.001,18.0,0.001,2024-10-04,10906.0,0.0009737
10318914,18250,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,2000.0,1e-06
10318913,38613,25.1501,25.1501,25.0482,2.0,25.0482,2024-10-04,789.0,25.0485
10318912,26577,5.59,5.59,5.3,3.0,5.3,2024-10-04,4500.0,5.5275
10318911,19363,0.21,0.21,0.2,7.0,0.2,2024-10-04,83478.0,0.2018
10318910,29501,10.55,10.55,10.55,1.0,10.55,2024-10-04,5000.0,10.55
10318909,16364,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,500000.0,1e-06
10318908,14031,65.041,65.041,64.98,7.0,64.98,2024-10-04,362.0,64.9525
10318907,20592,43.2025,43.4,43.16,8.0,43.16,2024-10-04,538.0,43.2475
10318906,13838,25.34,25.35,25.33,21.0,25.33,2024-10-04,8943.0,25.3374
10318905,14185,33.1294,33.1294,32.97,43.0,33.0699,2024-10-04,5202.0,33.0488
10318904,24727,73.17,73.17,73.0,8.0,73.01,2024-10-04,1862.0,73.0189
10318903,20514,0.07275,0.07275,0.067,8.0,0.067,2024-10-04,169324.0,0.06729
10318902,6514,1.67,1.68,1.67,38.0,1.68,2024-10-04,1221.0,1.6785
10318901,21302,0.0225,0.027,0.0225,2.0,0.027,2024-10-04,21200.0,0.02475
10318900,36676,32.0865,32.0865,32.07,10.0,32.07,2024-10-04,994.0,32.0646
10318899,13380,48.1357,48.1357,47.77,52.0,47.77,2024-10-04,1724.0,47.8371
10318898,15956,7.36,7.36,7.36,6.0,7.36,2024-10-04,302.0,7.4224
10318897,19926,0.0144,0.0186,0.0144,2.0,0.0186,2024-10-04,17000.0,0.01687
10318896,25353,5.64,5.64,5.55,4.0,5.55,2024-10-04,775.0,5.6249
10318895,18194,1.44,1.45,1.44,4.0,1.45,2024-10-04,510.0,1.4421
10318894,20530,2900.0,2900.0,2900.0,1.0,2900.0,2024-10-04,10.0,2900.0
10318893,36499,63.99,66.2739,63.99,2.0,66.2739,2024-10-04,4000.0,64.561
10318892,7724,30.94,30.9889,30.9,29.0,30.9889,2024-10-04,1611.0,30.9365
10318891,16739,14.39,14.39,14.39,8.0,14.39,2024-10-04,169.0,14.3605
10318890,16920,0.0017,0.0017,0.0006,2.0,0.0006,2024-10-04,50100.0,0.0006022
10318889,22864,0.0098,0.0098,0.0089,2.0,0.0089,2024-10-04,113600.0,0.009692
10318888,36147,33.205,33.21,33.14,26.0,33.1831,2024-10-04,5756.0,33.1868
10318887,12956,50.61,50.63,50.57,25.0,50.62,2024-10-04,5833.0,50.6216
10318886,12500,21.47,21.47,21.4514,8.0,21.4514,2024-10-04,3012.0,21.4579
10318885,21563,5.85,5.85,5.85,6.0,5.85,2024-10-04,1546.0,5.8579
10318884,26032,0.01315,0.01315,0.01305,2.0,0.01305,2024-10-04,50000.0,0.01313
10318883,13040,65.3578,65.3578,65.01,40.0,65.0799,2024-10-04,53477.0,65.1571
10318882,12229,21.6739,21.69,21.66,14.0,21.66,2024-10-04,1388.0,21.6692
10318881,26084,0.076,0.076,0.076,1.0,0.076,2024-10-04,10000.0,0.076
10318880,18266,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,192.0,1e-06
10318879,4505,8.52,8.52,8.52,40.0,8.52,2024-10-04,1434.0,8.5199
10318878,33127,0.19,0.19,0.19,1.0,0.19,2024-10-04,100.0,0.19
10318877,33980,7.72,7.76,7.72,2.0,7.76,2024-10-04,600.0,7.75
10318876,21338,0.10565,0.10565,0.10565,1.0,0.10565,2024-10-04,500.0,0.1057
10318875,18188,23.67,23.67,23.67,20.0,23.67,2024-10-04,405.0,23.8905
10318874,14250,29.4485,29.4485,29.358,2.0,29.358,2024-10-04,718.0,29.3694
10318873,22623,0.10935,0.10935,0.10935,2.0,0.10935,2024-10-04,27000.0,0.1008
10318872,20838,0.0328,0.0352,0.0328,4.0,0.0328,2024-10-04,12500.0,0.03306
10318871,13711,39.1,39.1,39.04,36.0,39.041,2024-10-04,2044.0,39.046
10318870,18614,0.00136,0.0014,0.0012,17.0,0.0013,2024-10-04,1499600.0,0.001302
10318869,19770,18.75,18.75,18.35,2.0,18.35,2024-10-04,1500.0,18.6167
10318868,17879,26.94,27.57,26.94,33.0,27.57,2024-10-04,1033.0,27.5859
10318867,14154,33.31,33.31,33.12,47.0,33.14,2024-10-04,5230.0,33.222
10318866,38238,11.18,11.18,11.18,5.0,11.18,2024-10-04,125053.0,11.18
10318865,14132,29.95,29.95,29.83,49.0,29.83,2024-10-04,5082.0,29.9057
10318864,21358,22.9991,22.9991,22.9991,2.0,22.9991,2024-10-04,3096.0,23.0659
10318863,22330,13.99,14.145,13.99,2.0,14.145,2024-10-04,1200.0,14.0546
10318862,13875,30.51,30.51,30.39,31.0,30.4,2024-10-04,3565.0,30.456
10318861,20754,320.22,320.22,320.22,1.0,320.22,2024-10-04,4.0,320.22
10318860,37784,25.6999,25.7,25.6617,157.0,25.67,2024-10-04,8379.0,25.678
10318859,14142,35.51,35.51,35.34,83.0,35.43,2024-10-04,106261.0,35.4731
10318858,36535,27.8509,27.8509,27.78,4.0,27.78,2024-10-04,297.0,27.7834
10318857,36771,26.89,26.89,26.74,74.0,26.81,2024-10-04,8143.0,26.8092
10318856,14091,49.5621,49.5621,48.942,14.0,48.942,2024-10-04,2926.0,49.0325
10318855,20132,14.14,14.415,14.13,6.0,14.13,2024-10-04,156145.0,14.3421
10318854,37775,0.11,0.11,0.11,2.0,0.11,2024-10-04,252.0,0.11
10318853,18887,0.288,0.288,0.288,2.0,0.288,2024-10-04,1010.0,0.288
10318852,13692,69.8974,69.8974,69.66,19.0,69.66,2024-10-04,1418.0,69.749
10318851,13412,35.0725,35.0725,35.02,7.0,35.02,2024-10-04,165.0,35.0321
10318850,18362,68.426,68.426,68.426,4.0,68.426,2024-10-04,3045.0,68.3997
10318849,36628,26.9112,26.9112,26.8,9.0,26.8,2024-10-04,314.0,26.8387
10318848,20415,32.1102,32.1102,32.02,32.0,32.02,2024-10-04,423.0,32.0427
10318847,22950,0.0704,0.0704,0.0679,2.0,0.0679,2024-10-04,108000.0,0.07021
10318846,36525,27.5524,27.5524,27.48,1.0,27.48,2024-10-04,100.0,27.48
10318845,18286,23.3,23.3,23.0,2.0,23.0,2024-10-04,500.0,23.12
10318844,22744,2.8625,2.8625,2.8625,2.0,2.8625,2024-10-04,175.0,2.8504
10318843,16683,0.0258,0.0258,0.0258,1.0,0.0258,2024-10-04,10000.0,0.0258
10318842,17507,7.81,7.81,7.71,4.0,7.79,2024-10-04,1000.0,7.778
10318841,22927,7.7,8.065,7.35,4.0,8.065,2024-10-04,1165.0,7.581
10318840,25327,15.6544,15.6544,15.6544,7.0,15.6544,2024-10-04,255.0,16.1188
10318839,24558,0.375,0.4,0.375,2.0,0.4,2024-10-04,1200.0,0.3875
10318838,16791,0.005,0.005,0.005,1.0,0.005,2024-10-04,1000.0,0.005
10318837,19170,0.052,0.059325,0.052,3.0,0.059325,2024-10-04,618.0,0.05608
10318836,20494,0.0686,0.0686,0.0686,2.0,0.0686,2024-10-04,3015.0,0.0686
10318835,18913,0.00085,0.00085,0.00085,1.0,0.00085,2024-10-04,1311860.0,0.00085
10318834,8136,33.3264,33.3264,33.229,22.0,33.29,2024-10-04,4493.0,33.2622
10318833,38043,25.8279,25.8279,25.7716,1.0,25.7716,2024-10-04,100.0,25.7716
10318832,25151,2.18,2.18,2.18,1.0,2.18,2024-10-04,5000.0,2.18
10318831,13221,20.6489,20.66,20.61,21.0,20.66,2024-10-04,2071.0,20.6388
10318830,20274,4.5,4.82,4.5,5.0,4.75,2024-10-04,2220.0,4.7067
10318829,13850,19.727,19.73,19.66,25.0,19.73,2024-10-04,515.0,19.6847
10318828,13712,0.0321,0.0323,0.0313,13.0,0.0313,2024-10-04,10235.0,0.032
10318827,12474,0.1056,0.1056,0.1055,10.0,0.1055,2024-10-04,11644.0,0.1055
10318826,18274,60.53,60.53,60.53,3.0,60.53,2024-10-04,230.0,60.8154
10318825,4762,0.082,0.0928,0.0819,18.0,0.0928,2024-10-04,1987.0,0.08437
10318824,13382,6.125,6.125,5.88,19.0,6.05,2024-10-04,1602.0,6.0324
10318823,18726,5.4415,5.4415,5.4415,3.0,5.4415,2024-10-04,194.0,5.441
10318822,25742,20.3,20.3,20.3,2.0,20.3,2024-10-04,165.0,20.11
10318821,13563,36.5565,36.5565,36.425,11.0,36.425,2024-10-04,550.0,36.4259
10318820,7655,94.0099,94.08,93.8505,52.0,94.011,2024-10-04,3588.0,93.9968
10318819,18771,0.00015,0.00015,0.00015,1.0,0.00015,2024-10-04,90000.0,0.00015
10318818,19349,0.6546,0.6808,0.6546,4.0,0.6808,2024-10-04,3315.0,0.6744
10318817,13253,36.2,36.2,36.2,35.0,36.2,2024-10-04,471.0,36.1495
10318816,15936,0.1651,0.1651,0.1651,4.0,0.1651,2024-10-04,570.0,0.1654
10318815,22969,14.0,14.0,13.86,20.0,14.0,2024-10-04,5365.0,13.9899
10318814,12644,0.0549,0.055,0.0549,4.0,0.055,2024-10-04,796.0,0.05498
10318813,22217,0.048825,0.05434,0.045,5.0,0.045,2024-10-04,40200.0,0.04849
10318812,13760,15.69,15.69,15.69,32.0,15.69,2024-10-04,2997.0,15.4403
10318811,28308,0.0325,0.0325,0.0325,2.0,0.0325,2024-10-04,11200.0,0.0325
10318810,14145,32.2155,32.2155,32.1019,14.0,32.17,2024-10-04,410.0,32.1461
10318809,20364,11.48,11.48,11.48,5.0,11.48,2024-10-04,139.0,11.4503
10318808,22755,33.0,34.0,33.0,2.0,34.0,2024-10-04,250.0,33.4
10318807,38057,24.8029,24.8029,24.76,3.0,24.76,2024-10-04,3001.0,24.76
10318806,23157,16.5495,16.5495,16.5495,2.0,16.5495,2024-10-04,659.0,16.5637
10318805,13062,53.5,53.5,53.5,26.0,53.5,2024-10-04,506.0,53.4716
10318804,17090,96.425,96.85,96.425,5.0,96.455,2024-10-04,69.0,96.3934
10318803,17989,0.0225,0.027072,0.0225,9.0,0.027072,2024-10-04,7541.0,0.02634
10318802,19398,29.4603,29.4603,29.25,4.0,29.25,2024-10-04,700.0,29.3996
10318801,37210,0.005,0.005,0.005,1.0,0.005,2024-10-04,10000.0,0.005
10318800,22799,0.0076,0.0085,0.0076,2.0,0.0085,2024-10-04,14000.0,0.008243
10318799,23953,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,2950.0,0.0001
10318798,36269,24.72,24.72,24.7027,5.0,24.7027,2024-10-04,632.0,24.707
10318797,22252,0.04,0.0692,0.04,5.0,0.0692,2024-10-04,64106.0,0.05762
10318796,5210,0.0004,0.0004,0.0004,4.0,0.0004,2024-10-04,13616.0,0.0004
10318795,16263,0.05,0.05,0.05,2.0,0.05,2024-10-04,225.0,0.05
10318794,13058,39.0501,39.3,39.05,15.0,39.3,2024-10-04,1085.0,39.1876
10318793,19507,0.041,0.041,0.041,1.0,0.041,2024-10-04,20000.0,0.041
10318792,21526,63.0,63.0,63.0,1.0,63.0,2024-10-04,1.0,63.0
10318791,16257,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,350000.0,0.0001
10318790,21308,0.23,0.23,0.23,4.0,0.23,2024-10-04,14500.0,0.23
10318789,10668,16.26,16.3,16.25,133.0,16.3,2024-10-04,2102.0,16.2718
10318788,6062,10.02,10.1,10.02,10.0,10.1,2024-10-04,588.0,10.0556
10318787,19519,12.1733,12.1733,12.1733,2.0,12.1733,2024-10-04,126.0,12.1728
10318786,20040,1e-05,1e-05,1e-05,1.0,1e-05,2024-10-04,6000000.0,1e-05
10318785,19762,1.485,1.485,1.485,1.0,1.485,2024-10-04,1000.0,1.485
10318784,20138,0.056,0.056,0.056,2.0,0.056,2024-10-04,120.0,0.056
10318783,21119,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,878.0,0.0001
10318782,4999,10.5737,10.6299,10.42,89.0,10.6299,2024-10-04,5546.0,10.5132
10318781,18551,8.45,8.45,8.225,4.0,8.225,2024-10-04,442871.0,8.0536
10318780,37963,25.2807,25.2807,25.1757,22.0,25.1757,2024-10-04,323.0,25.1408
10318779,38567,100.32,100.32,100.29,51.0,100.3,2024-10-04,2793.0,100.301
10318778,17398,0.398,0.40545,0.398,10.0,0.40545,2024-10-04,32500.0,0.4005
10318777,18946,22.85,22.85,22.85,2.0,22.85,2024-10-04,850.0,22.85
10318776,18522,0.0072,0.0072,0.0072,1.0,0.0072,2024-10-04,1730.0,0.0072
10318775,6743,16.0661,16.0661,16.0661,40.0,16.0661,2024-10-04,291.0,16.1704
10318774,13266,135.63,135.63,135.27,100.0,135.27,2024-10-04,15126.0,135.371
10318773,18788,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,10000.0,1e-06
10318772,18320,32.0,32.0,32.0,1.0,32.0,2024-10-04,100.0,32.0
10318771,13620,68.29,68.29,67.91,15.0,67.91,2024-10-04,1048.0,67.9444
10318770,18929,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-04,108.0,9.267e-05
10318769,23526,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,150.0,0.0002
10318768,38257,0.15,0.15,0.15,1.0,0.15,2024-10-04,5000.0,0.15
10318767,14346,43.21,43.21,43.06,10.0,43.06,2024-10-04,175.0,43.037
10318766,23682,0.01455,0.01455,0.01455,1.0,0.01455,2024-10-04,9875.0,0.01455
10318765,13700,0.6401,0.6401,0.6401,2.0,0.6401,2024-10-04,201.0,0.6404
10318764,37137,26.2411,26.2411,26.2,29.0,26.22,2024-10-04,3287.0,26.2132
10318763,12712,24.155,24.155,24.02,75.0,24.1038,2024-10-04,38460.0,24.0686
10318762,28731,0.974,0.974,0.974,1.0,0.974,2024-10-04,235.0,0.974
10318761,20947,0.00055,0.00055,0.0005,4.0,0.0005,2024-10-04,299203.0,0.000505
10318760,36161,25.71,25.71,25.7065,18.0,25.7065,2024-10-04,3345.0,25.708
10318759,18450,0.004,0.0066,0.004,9.0,0.0058,2024-10-04,750.0,0.005679
10318758,19553,0.00695,0.00695,0.005,3.0,0.005,2024-10-04,3700.0,0.005299
10318757,23004,17.6,17.6,17.6,2.0,17.6,2024-10-04,159.0,17.576
10318756,37285,2.32,2.32,2.32,1.0,2.32,2024-10-04,1900.0,2.32
10318755,18420,195.45,199.0,195.45,3.0,199.0,2024-10-04,321.0,197.326
10318754,19951,0.118,0.118,0.118,5.0,0.118,2024-10-04,165.0,0.1165
10318753,19130,0.0286,0.0286,0.0275,3.0,0.0286,2024-10-04,70000.0,0.02813
10318752,23837,0.0047,0.0047,0.0047,1.0,0.0047,2024-10-04,500.0,0.0047
10318751,12915,15.797,15.797,15.64,15.0,15.64,2024-10-04,2742.0,15.6407
10318750,23429,11.25,11.25,11.25,2.0,11.25,2024-10-04,228.0,11.195
10318749,18702,1.897,1.93,1.897,4.0,1.93,2024-10-04,1812.0,1.9092
10318748,19856,0.5734,0.5766,0.5734,5.0,0.5766,2024-10-04,4500.0,0.5729
10318747,18892,0.1,0.1,0.1,1.0,0.1,2024-10-04,4000.0,0.1
10318746,16474,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-04,10000.0,0.0003
10318745,8312,0.202,0.31275,0.202,12.0,0.251,2024-10-04,1681.0,0.2418
10318744,19860,0.0843,0.0843,0.0843,1.0,0.0843,2024-10-04,10246.0,0.0843
10318743,22493,15.2,15.2,14.8,2.0,14.8,2024-10-04,200.0,15.0
10318742,20839,68.5,68.5,68.5,1.0,68.5,2024-10-04,100.0,68.5
10318741,19708,0.0855,0.0855,0.0855,1.0,0.0855,2024-10-04,50000.0,0.0855
10318740,22909,24.0,24.0,24.0,1.0,24.0,2024-10-04,100.0,24.0
10318739,23122,0.2155,0.2155,0.2155,1.0,0.2155,2024-10-04,4600.0,0.2155
10318738,22475,26.87,26.87,26.87,1.0,26.87,2024-10-04,1000.0,26.87
10318737,25738,21.78,21.78,21.6202,2.0,21.6202,2024-10-04,346.0,21.6719
10318736,21147,11.22,11.22,11.22,3.0,11.22,2024-10-04,1102.0,11.22
10318735,18098,0.12505,0.12885,0.1222,20.0,0.1222,2024-10-04,98369.0,0.1253
10318734,18186,0.00684,0.00684,0.00684,2.0,0.00684,2024-10-04,480.0,0.006617
10318733,23807,0.0151,0.01715,0.0151,2.0,0.01715,2024-10-04,5659.0,0.01691
10318732,38588,0.02472,0.02472,0.02472,1.0,0.02472,2024-10-04,9000.0,0.02472
10318731,28719,19.02,19.02,19.02,3.0,19.02,2024-10-04,209.0,18.2611
10318730,22731,0.0051,0.0051,0.0051,1.0,0.0051,2024-10-04,200.0,0.0051
10318729,19539,0.18,0.18,0.18,1.0,0.18,2024-10-04,1666.0,0.18
10318728,16976,0.00035,0.00035,0.00035,1.0,0.00035,2024-10-04,25000.0,0.00035
10318727,19949,186.5,186.5,186.5,1.0,186.5,2024-10-04,1.0,186.5
10318726,23872,4.6,4.6,4.6,1.0,4.6,2024-10-04,500.0,4.6
10318725,37052,21.0451,21.0899,20.98,35.0,20.99,2024-10-04,8330.0,21.0073
10318724,18498,0.0082,0.0082,0.0065,5.0,0.0075,2024-10-04,105000.0,0.00719
10318723,18285,16.97,18.07,15.85,18.0,18.07,2024-10-04,973.0,16.889
10318722,20924,0.0008,0.0009,0.0008,20.0,0.0008,2024-10-04,8021400.0,0.0008236
10318721,26908,1.4,1.4,1.36,2.0,1.36,2024-10-04,300.0,1.3867
10318720,6767,53.22,53.22,53.0401,39.0,53.0401,2024-10-04,778.0,53.1026
10318719,38575,25.5411,25.5411,25.46,25.0,25.46,2024-10-04,824.0,25.4077
10318718,17105,6.768,6.768,6.768,20.0,6.768,2024-10-04,641.0,6.7694
10318717,25213,13.4128,13.4128,13.4097,3.0,13.4097,2024-10-04,2318.0,13.4119
10318716,22602,68.8716,69.59,67.52,7.0,69.585,2024-10-04,3196.0,68.8985
10318715,23721,19.4,19.5,19.4,18.0,19.5,2024-10-04,4400.0,19.4318
10318714,20709,0.0015,0.0015,0.0015,1.0,0.0015,2024-10-04,4000.0,0.0015
10318713,19491,8.1,8.1,8.1,1.0,8.1,2024-10-04,100.0,8.1
10318712,13337,51.0795,51.0795,51.0272,36.0,51.0272,2024-10-04,656.0,50.9764
10318711,16788,5e-05,0.0001,5e-05,43.0,5e-05,2024-10-04,606960.0,5.057e-05
10318710,20297,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,200000.0,1e-06
10318709,13582,20.95,20.95,20.87,5.0,20.8994,2024-10-04,979.0,20.8914
10318708,20122,10.8456,10.8456,10.77,4.0,10.8456,2024-10-04,1000.0,10.8078
10318707,37961,11.2,11.2,11.2,2.0,11.2,2024-10-04,1379.0,11.2
10318706,14313,48.4543,48.4543,48.27,31.0,48.38,2024-10-04,8749.0,48.361
10318705,6205,49.0308,49.0308,48.67,23.0,48.69,2024-10-04,1742.0,48.7333
10318704,22996,7.6,7.6,7.6,1.0,7.6,2024-10-04,500.0,7.6
10318703,21457,0.7385,0.7643,0.7385,3.0,0.7642,2024-10-04,11664.0,0.7473
10318702,5425,28.05,28.05,27.97,130.0,27.99,2024-10-04,2196.0,28.0699
10318701,20772,4.5,4.85,4.5,2.0,4.85,2024-10-04,9786.0,4.5715
10318700,36204,30.5506,30.5506,30.45,14.0,30.45,2024-10-04,956.0,30.4441
10318699,21004,5.035,5.035,5.035,1.0,5.035,2024-10-04,25000.0,5.035
10318698,20744,47.2,47.2,47.2,4.0,47.2,2024-10-04,3062.0,47.2744
10318697,23212,8.55,8.55,8.55,1.0,8.55,2024-10-04,1298.0,8.55
10318696,4790,47.1123,47.1123,47.01,23.0,47.01,2024-10-04,218.0,47.0375
10318695,18724,23.55,23.55,23.55,20.0,23.55,2024-10-04,1202.0,23.3603
10318694,18271,0.0347,0.0347,0.0226,6.0,0.0226,2024-10-04,301.0,0.0296
10318693,25017,1.25,1.25,1.24,3.0,1.24,2024-10-04,450.0,1.2456
10318692,20446,0.078475,0.078475,0.072,4.0,0.072,2024-10-04,1307.0,0.07349
10318691,22068,4.835,4.84,4.835,4.0,4.84,2024-10-04,12085.0,4.8391
10318690,23307,22.1,22.1,22.1,3.0,22.1,2024-10-04,286.0,22.969
10318689,18302,42.16,42.16,42.16,17.0,42.16,2024-10-04,407.0,42.1298
10318688,13172,45.13,45.13,44.95,28.0,44.96,2024-10-04,6377.0,44.9737
10318687,22362,4.115,4.115,4.115,4.0,4.115,2024-10-04,219.0,4.1855
10318686,7489,20.77,20.77,20.53,20.0,20.53,2024-10-04,1559.0,20.5432
10318685,20264,0.0401,0.0438,0.0401,10.0,0.0405,2024-10-04,7700.0,0.04056
10318684,19145,4.17,4.174,4.16,7.0,4.16,2024-10-04,1100.0,4.1766
10318683,18258,14.3457,14.3457,14.21,9.0,14.21,2024-10-04,4581.0,14.2454
10318682,13534,62.6586,62.8155,61.89,39.0,62.53,2024-10-04,2961.0,62.2725
10318681,22426,11.58,11.58,11.58,14.0,11.58,2024-10-04,2400.0,11.58
10318680,19568,0.0135,0.0135,0.0135,1.0,0.0135,2024-10-04,1500.0,0.0135
10318679,19185,3.99,3.99,3.99,2.0,3.99,2024-10-04,250.0,3.992
10318678,17790,367.0,367.0,367.0,1.0,367.0,2024-10-04,10.0,367.0
10318677,36940,0.3242,0.3245,0.3242,9.0,0.3245,2024-10-04,10500.0,0.3244
10318676,9610,0.092,0.1115,0.092,18.0,0.096,2024-10-04,7085.0,0.09372
10318675,18965,0.4771,0.4771,0.4771,1.0,0.4771,2024-10-04,178.0,0.4771
10318674,24352,6.245,6.28,6.245,2.0,6.28,2024-10-04,200.0,6.2625
10318673,14027,42.231,42.24,42.12,16.0,42.15,2024-10-04,2158.0,42.1713
10318672,18149,25.71,25.71,25.64,48.0,25.64,2024-10-04,2756.0,25.6839
10318671,12339,7.68,7.68,7.68,6.0,7.68,2024-10-04,330.0,7.6925
10318670,13658,31.0109,31.0109,30.9386,13.0,30.94,2024-10-04,1245.0,30.9638
10318669,18375,34.01,34.43,34.0,34.0,34.0,2024-10-04,2254.0,34.2036
10318668,14018,37.3574,37.37,37.31,6.0,37.36,2024-10-04,8399.0,37.3593
10318667,30990,0.012,0.012,0.012,1.0,0.012,2024-10-04,100.0,0.012
10318666,20288,309.25,309.25,309.25,2.0,309.25,2024-10-04,2.0,309.25
10318665,37722,0.0395,0.0395,0.0395,1.0,0.0395,2024-10-04,5000.0,0.0395
10318664,23561,2.9,2.9,2.9,2.0,2.9,2024-10-04,1302.0,2.9
10318663,23608,0.03935,0.048,0.03935,2.0,0.048,2024-10-04,20832.0,0.04368
10318662,35843,27.6382,27.73,27.605,22.0,27.73,2024-10-04,1236.0,27.5681
10318661,38583,50.0041,50.28,49.88,50.0,49.88,2024-10-04,1622.0,50.0462
10318660,12320,48.8394,48.88,48.8394,9.0,48.88,2024-10-04,5242.0,48.8792
10318659,6269,4.3586,4.3586,4.219,107.0,4.219,2024-10-04,1366.0,4.3097
10318658,27791,1.6495,1.6495,1.6495,1.0,1.6495,2024-10-04,245.0,1.6495
10318657,26367,0.15,0.15,0.15,5.0,0.15,2024-10-04,10000.0,0.15
10318656,18304,1.37,1.37,1.337,17.0,1.337,2024-10-04,13750.0,1.3564
10318655,14164,16.1614,16.1614,16.105,4.0,16.1179,2024-10-04,1821.0,16.117
10318654,16912,0.06,0.06,0.06,4.0,0.06,2024-10-04,13550.0,0.06
10318653,21064,9.3,9.3,9.0,14.0,9.1,2024-10-04,4870.0,9.194
10318652,9922,0.0201,0.0201,0.02,14.0,0.02,2024-10-04,39968.0,0.02004
10318651,20648,0.24,0.245,0.24,5.0,0.245,2024-10-04,6163.0,0.2457
10318650,22284,0.075,0.075,0.075,3.0,0.075,2024-10-04,1330.0,0.075
10318649,16778,6.085,6.085,6.0415,3.0,6.0415,2024-10-04,2803.0,6.0477
10318648,15972,0.0051,0.00539,0.0046,10.0,0.00539,2024-10-04,178753.0,0.005176
10318647,26910,22.55,22.55,21.9125,3.0,21.9125,2024-10-04,2901.0,21.9346
10318646,19709,67.26,67.26,67.26,5.0,67.26,2024-10-04,158.0,67.2876
10318645,21253,0.015,0.015,0.012,3.0,0.015,2024-10-04,9900.0,0.01358
10318644,18211,36.34,36.34,36.2105,31.0,36.31,2024-10-04,1159.0,36.2968
10318643,20502,40.85,40.85,40.85,4.0,40.85,2024-10-04,336.0,40.8273
10318642,37918,50.7195,50.7195,50.68,1.0,50.68,2024-10-04,300.0,50.68
10318641,19555,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-04,15000.0,0.0001
10318640,38604,24.9415,25.05,24.69,125.0,24.76,2024-10-04,10661.0,24.8195
10318639,19668,0.05255,0.05255,0.05255,2.0,0.05255,2024-10-04,106.0,0.05234
10318638,16358,22.04,22.07,21.95,34.0,21.95,2024-10-04,5316.0,22.0322
10318637,20885,0.005,0.005,0.005,1.0,0.005,2024-10-04,250.0,0.005
10318636,6709,2.7,2.7,2.66,30.0,2.66,2024-10-04,1866.0,2.6856
10318635,12571,25.8601,25.8601,25.8601,18.0,25.8601,2024-10-04,494.0,25.8937
10318634,21025,190.4,190.55,190.4,2.0,190.55,2024-10-04,4.0,190.475
10318633,17932,10.34,10.34,10.28,18.0,10.28,2024-10-04,1804.0,10.3162
10318632,16444,0.373,0.373,0.373,1.0,0.373,2024-10-04,112.0,0.373
10318631,16547,28.25,28.25,28.25,3.0,28.25,2024-10-04,293.0,28.3675
10318630,17198,0.0007,0.0007,0.0006,3.0,0.0006,2024-10-04,557263.0,0.0006003
10318629,14006,12.55,12.55,12.52,9.0,12.53,2024-10-04,2171.0,12.5217
10318628,21245,15.4285,15.4285,15.4285,1.0,15.4285,2024-10-04,300.0,15.4285
10318627,26386,0.139,0.139,0.139,1.0,0.139,2024-10-04,100.0,0.139
10318626,23895,18.13,18.13,18.13,1.0,18.13,2024-10-04,64390.0,18.13
10318625,18953,0.13535,0.13535,0.13535,1.0,0.13535,2024-10-04,1000.0,0.1354
10318624,17850,0.0308,0.032,0.02965,7.0,0.031,2024-10-04,67056.0,0.03031
10318623,38552,0.023,0.025,0.021,5.0,0.021,2024-10-04,4704.0,0.023
10318622,29433,5.78,6.78,5.78,6.0,6.78,2024-10-04,4237.0,6.5251
10318621,22147,19.61,19.61,19.61,1.0,19.61,2024-10-04,800.0,19.61
10318620,21483,32.55,32.55,32.55,1.0,32.55,2024-10-04,6000.0,32.55
10318619,13713,1.4887,1.4887,1.4887,15.0,1.4887,2024-10-04,1052.0,1.4859
10318618,19900,5.75,5.75,5.75,2.0,5.75,2024-10-04,157.0,5.801
10318617,12669,42.7575,42.8627,42.7575,22.0,42.8627,2024-10-04,442.0,42.8219
10318616,21386,0.035875,0.035875,0.035875,1.0,0.035875,2024-10-04,500.0,0.03587
10318615,37702,26.3533,26.3533,26.21,8.0,26.21,2024-10-04,209.0,26.255
10318614,20165,0.146,0.1513,0.1443,3.0,0.1513,2024-10-04,3490.0,0.1475
10318613,11990,4.02,4.06,3.87,57.0,3.87,2024-10-04,1516.0,3.9636
10318612,21315,34.6308,34.6308,34.6308,5.0,34.6308,2024-10-04,294.0,34.8013
10318611,17501,109.0,109.0,109.0,2.0,109.0,2024-10-04,200.0,109.0
10318610,20983,0.0104,0.0104,0.0104,2.0,0.0104,2024-10-04,23000.0,0.0104
10318609,20151,0.012,0.013,0.012,3.0,0.012,2024-10-04,12000.0,0.01208
10318608,13849,16.81,16.81,16.75,8.0,16.75,2024-10-04,670.0,16.7673
10318607,14289,21.7501,21.7501,21.75,10.0,21.75,2024-10-04,3721.0,21.7501
10318606,28342,5.8152,5.8152,5.8152,4.0,5.8152,2024-10-04,388.0,5.7847
10318605,37947,47.4202,47.4202,47.26,20.0,47.28,2024-10-04,2198.0,47.2726
10318604,25731,0.3858,0.3858,0.37,5.0,0.37,2024-10-04,24000.0,0.3785
10318603,22470,0.19,0.19,0.1501,2.0,0.1501,2024-10-04,2981.0,0.1514
10318602,36327,10.5574,10.61,10.54,4.0,10.54,2024-10-04,484.0,10.5749
10318601,17966,11.62,12.7,11.6,23.0,12.0,2024-10-04,2005.0,11.7862
10318600,22374,37.99,37.99,37.99,7.0,37.99,2024-10-04,338.0,37.549
10318599,24454,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,75000.0,0.0001
10318598,19603,1e-06,1e-06,1e-06,8.0,1e-06,2024-10-04,178778.0,1e-06
10318597,12137,0.2352,0.3,0.2325,40.0,0.2745,2024-10-04,9651.0,0.2816
10318596,37209,21.565,21.57,21.54,39.0,21.56,2024-10-04,11094.0,21.5584
10318595,17351,6.04,6.04,6.02,7.0,6.02,2024-10-04,5008.0,6.0369
10318594,16187,3.58,3.58,3.58,1.0,3.58,2024-10-04,100.0,3.58
10318593,11542,23.2708,23.2708,23.2708,18.0,23.2708,2024-10-04,752.0,23.2832
10318592,18195,1.96,1.96,1.96,5.0,1.96,2024-10-04,1125.0,1.9676
10318591,38275,24.9047,24.9047,24.81,18.0,24.88,2024-10-04,228162.0,24.871
10318590,19920,4.03,4.03,4.0,10.0,4.0,2024-10-04,1311.0,4.013
10318589,23167,317.938,317.938,317.938,1.0,317.938,2024-10-04,10.0,317.938
10318588,23370,0.11,0.1165,0.11,13.0,0.1155,2024-10-04,101412.0,0.1155
10318587,19343,0.007,0.007,0.007,2.0,0.007,2024-10-04,40001.0,0.007
10318586,6433,0.26,0.26,0.26,1.0,0.26,2024-10-04,6000.0,0.26
10318585,13191,32.6747,32.6747,32.5943,13.0,32.5943,2024-10-04,380.0,32.5586
10318584,38476,25.7054,25.7054,25.631,5.0,25.65,2024-10-04,305.0,25.6477
10318583,13284,24.3507,24.3507,24.3,13.0,24.3,2024-10-04,703.0,24.3241
10318582,23618,0.13,0.1324,0.13,17.0,0.13,2024-10-04,4335.0,0.1303
10318581,19569,13.44,13.45,13.4,32.0,13.4,2024-10-04,802.0,13.4126
10318580,23576,21.952,21.952,21.952,1.0,21.952,2024-10-04,31.0,21.952
10318579,12674,23.99,23.99,23.75,40.0,23.75,2024-10-04,678.0,23.8013
10318578,22794,0.0204,0.0204,0.0204,1.0,0.0204,2024-10-04,35000.0,0.0204
10318577,29446,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,29556.0,0.0001
10318576,20824,0.05735,0.05735,0.05735,1.0,0.05735,2024-10-04,5000.0,0.05735
10318575,11969,8.6075,9.005,8.6075,9.0,8.9396,2024-10-04,776.0,8.9021
10318574,29094,1.6,1.6,1.6,1.0,1.6,2024-10-04,440.0,1.6
10318573,25262,18.6095,18.6095,18.6095,5.0,18.6095,2024-10-04,587.0,18.638
10318572,11938,19.5673,19.5673,19.48,6.0,19.49,2024-10-04,1571.0,19.4808
10318571,11578,58.5844,58.88,58.58,17.0,58.88,2024-10-04,491.0,58.7487
10318570,4429,14.7633,14.77,14.75,17.0,14.77,2024-10-04,2416.0,14.7675
10318569,17324,4.62,4.62,4.62,2.0,4.62,2024-10-04,51700.0,4.6109
10318568,27579,0.0381,0.0381,0.0381,1.0,0.0381,2024-10-04,4000.0,0.0381
10318567,20260,43.02,43.02,43.02,8.0,43.02,2024-10-04,1466.0,43.1794
10318566,21106,0.5806,0.640275,0.5806,3.0,0.640275,2024-10-04,520.0,0.6035
10318565,20387,24.15,24.15,24.15,12.0,24.15,2024-10-04,5032.0,23.9641
10318564,13906,11.59,12.55,11.25,44.0,11.25,2024-10-04,6736.0,11.4363
10318563,16759,0.347,0.347,0.345,11.0,0.345,2024-10-04,38300.0,0.3453
10318562,17570,0.0037,0.0037,0.0028,3.0,0.0028,2024-10-04,35122.0,0.002803
10318561,17014,0.0127,0.0127,0.0127,1.0,0.0127,2024-10-04,4000.0,0.0127
10318560,38104,8.32,8.85,8.32,7.0,8.7998,2024-10-04,3718.0,8.8317
10318559,19712,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-04,700.0,0.0003
10318558,11144,18.26,18.26,17.75,155.0,17.75,2024-10-04,1904.0,18.0145
10318557,17767,0.033,0.0341,0.033,4.0,0.0341,2024-10-04,35950.0,0.03379
10318556,25259,1.2,1.2,1.2,1.0,1.2,2024-10-04,200.0,1.2
10318555,22850,0.018,0.018,0.018,1.0,0.018,2024-10-04,110447.0,0.018
10318554,18562,0.07715,0.07715,0.07715,2.0,0.07715,2024-10-04,249.0,0.07896
10318553,12866,32.4896,32.4896,32.41,5.0,32.41,2024-10-04,434.0,32.4099
10318552,22353,2.6,2.6,2.46,56.0,2.46,2024-10-04,31057.0,2.5863
10318551,37206,31.78,31.78,31.72,49.0,31.73,2024-10-04,9196.0,31.728
10318550,26404,2.0,2.0,2.0,2.0,2.0,2024-10-04,800.0,2.0
10318549,13694,17.62,17.62,17.4878,13.0,17.4878,2024-10-04,859.0,17.5441
10318548,13117,11.35,11.35,11.22,79.0,11.22,2024-10-04,597.0,11.2785
10318547,22931,0.82,0.82,0.82,2.0,0.82,2024-10-04,5000.0,0.8131
10318546,28398,0.04,0.04,0.04,1.0,0.04,2024-10-04,490.0,0.04
10318545,24303,12.3,12.3,12.3,1.0,12.3,2024-10-04,200.0,12.3
10318544,18837,0.0009,0.0009,0.0006,9.0,0.0006,2024-10-04,3127900.0,0.0009
10318543,10377,13.7063,13.7063,13.5501,54.0,13.5501,2024-10-04,12285.0,13.5951
10318542,16466,2.74,2.74,2.74,2.0,2.74,2024-10-04,624101.0,2.7387
10318541,14038,34.5625,34.5625,34.52,56.0,34.52,2024-10-04,1865.0,34.4878
10318540,36417,33.169,33.1789,33.14,10.0,33.15,2024-10-04,4490.0,33.1548
10318539,38277,25.8878,25.8878,25.72,19.0,25.72,2024-10-04,4007.0,25.8486
10318538,12687,27.2055,27.2055,27.15,11.0,27.15,2024-10-04,753.0,27.1715
10318537,10259,11.57,11.5939,11.56,29.0,11.5939,2024-10-04,4136.0,11.5661
10318536,23414,7.0375,7.0375,7.0375,1.0,7.0375,2024-10-04,100.0,7.0375
10318535,16456,0.0013,0.0013,0.0013,1.0,0.0013,2024-10-04,42499.0,0.0013
10318534,19306,18.3,18.37,18.3,16.0,18.3699,2024-10-04,1867.0,18.3345
10318533,13759,89.9262,89.9262,89.36,30.0,89.36,2024-10-04,2594.0,89.7079
10318532,22482,13.3,13.35,13.3,7.0,13.3,2024-10-04,5000.0,13.3124
10318531,19382,0.0229,0.0229,0.016,8.0,0.02185,2024-10-04,14725.0,0.02087
10318530,36116,36.53,36.53,36.53,2.0,36.53,2024-10-04,105.0,36.5324
10318529,37076,27.65,27.65,27.55,11.0,27.62,2024-10-04,1502.0,27.602
10318528,13047,0.06,0.072,0.06,16.0,0.06,2024-10-04,6100.0,0.06584
10318527,19254,78.51,79.165,77.96,61.0,79.02,2024-10-04,3109.0,78.9706
10318526,22556,2.06,2.06,2.06,5.0,2.06,2024-10-04,469.0,2.0493
10318525,24602,17.75,17.75,17.5,5.0,17.5,2024-10-04,1623.0,17.6233
10318524,12846,0.0469,0.047399,0.04195,28.0,0.047399,2024-10-04,8550.0,0.04538
10318523,20901,1.31,1.31,1.31,7.0,1.31,2024-10-04,1169.0,1.3097
10318522,16631,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,4111920.0,1e-06
10318521,20612,4.39,4.415,4.2225,39.0,4.2995,2024-10-04,3124.0,4.32
10318520,13550,20.24,20.3,20.23,20.0,20.23,2024-10-04,2750.0,20.2519
10318519,23598,0.36,0.36,0.36,2.0,0.36,2024-10-04,5000.0,0.36
10318518,37587,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,2030.0,1e-06
10318517,18792,0.1,0.1,0.1,4.0,0.1,2024-10-04,3310.0,0.1
10318516,18273,0.06885,0.06885,0.06885,1.0,0.06885,2024-10-04,1600.0,0.06885
10318515,12072,51.666,51.666,51.6,52.0,51.6,2024-10-04,1153.0,51.6082
10318514,21211,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-04,3000.0,0.0003
10318513,27769,17.95,17.95,17.95,4.0,17.95,2024-10-04,600.0,17.95
10318512,36321,0.1688,0.1688,0.1688,1.0,0.1688,2024-10-04,250.0,0.1688
10318511,26173,0.5325,0.55,0.5325,3.0,0.55,2024-10-04,2002.0,0.5412
10318510,19345,0.2104,0.2104,0.2104,1.0,0.2104,2024-10-04,945.0,0.2104
10318509,17088,52.75,52.75,52.75,29.0,52.75,2024-10-04,858.0,52.7952
10318508,13639,9.84,9.882,9.84,34.0,9.882,2024-10-04,2149.0,9.8652
10318507,13925,20.7,20.7,20.68,9.0,20.68,2024-10-04,365.0,20.6905
10318506,19160,7.4,7.4,7.4,1.0,7.4,2024-10-04,2733.0,7.4
10318505,23039,0.3328,0.3363,0.32095,14.0,0.3282,2024-10-04,74156.0,0.3308
10318504,24827,16.37,16.37,16.37,4.0,16.37,2024-10-04,1092.0,16.5405
10318503,23767,0.042,0.045,0.042,43.0,0.042,2024-10-04,267000.0,0.04275
10318502,38080,0.195,0.2,0.195,10.0,0.2,2024-10-04,30620.0,0.1999
10318501,5006,15.97,16.0997,15.2501,17.0,15.895,2024-10-04,1965.0,15.7962
10318500,12701,21.59,21.63,21.56,78.0,21.5602,2024-10-04,25966.0,21.6038
10318499,14242,37.699,37.72,37.51,23.0,37.69,2024-10-04,203569.0,37.631
10318498,36179,0.03,0.05,0.0254,43.0,0.0492,2024-10-04,26089.0,0.03161
10318497,11704,32.555,32.56,32.5039,29.0,32.5039,2024-10-04,4758.0,32.5489
10318496,11689,30.9,30.9,30.78,17.0,30.78,2024-10-04,859.0,30.8298
10318495,13794,48.6,48.6,48.42,8.0,48.42,2024-10-04,235.0,48.5227
10318494,38143,25.83,25.83,25.8,10.0,25.8,2024-10-04,1209.0,25.8207
10318493,13982,35.2634,35.27,35.09,16.0,35.14,2024-10-04,5674.0,35.1213
10318492,13628,43.255,43.255,43.08,10.0,43.08,2024-10-04,226.0,43.1544
10318491,16395,0.001,0.001,0.001,3.0,0.001,2024-10-04,2408.0,0.001
10318490,13659,49.2362,49.2362,48.91,44.0,48.91,2024-10-04,710.0,49.0115
10318489,26184,0.5398,0.5398,0.5398,2.0,0.5398,2024-10-04,900.0,0.5398
10318488,18322,0.0175,0.0175,0.0175,1.0,0.0175,2024-10-04,2730.0,0.0175
10318487,37799,1.98,2.01,1.96,88.0,2.01,2024-10-04,8397.0,1.9838
10318486,13424,25.095,25.1161,25.09,24.0,25.1161,2024-10-04,2787.0,25.098
10318485,13782,22.79,22.79,22.4,26.0,22.4,2024-10-04,1342.0,22.5335
10318484,20315,0.91965,0.91965,0.91965,1.0,0.91965,2024-10-04,3000.0,0.9197
10318483,19725,10.2,10.2,10.2,2.0,10.2,2024-10-04,1427.0,10.1096
10318482,20236,0.0012,0.0012,0.0012,4.0,0.0012,2024-10-04,663250.0,0.0012
10318481,13513,35.7414,35.7414,35.61,17.0,35.61,2024-10-04,416.0,35.6229
10318480,13308,11.05,11.05,11.04,7.0,11.05,2024-10-04,3656.0,11.0488
10318479,19059,0.0686,0.0686,0.06675,3.0,0.06675,2024-10-04,584.0,0.06765
10318478,21295,0.0016,0.0016,0.0009,2.0,0.0009,2024-10-04,15000.0,0.00125
10318477,20050,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,100.0,0.0001
10318476,13590,0.2192,0.2192,0.2185,5.0,0.2185,2024-10-04,951.0,0.2187
10318475,17033,9.9895,10.0499,9.77,44.0,9.9845,2024-10-04,4489.0,9.9622
10318474,20082,10.29,10.29,10.28,8.0,10.29,2024-10-04,800.0,10.2875
10318473,13161,23.64,23.64,23.64,13.0,23.64,2024-10-04,252.0,23.5056
10318472,20474,0.9,1.3,0.9,15.0,1.11,2024-10-04,23043.0,0.9592
10318471,16609,0.0425,0.0425,0.0425,1.0,0.0425,2024-10-04,100.0,0.0425
10318470,36837,0.02324,0.02324,0.02324,19.0,0.02324,2024-10-04,10086.0,0.02321
10318469,9048,5.21,5.485,5.21,295.0,5.359,2024-10-04,6534.0,5.34
10318468,19359,16.49,16.49,15.52,3.0,15.52,2024-10-04,249.0,15.9096
10318467,17400,38.37,38.37,38.37,5.0,38.37,2024-10-04,273.0,38.479
10318466,24367,21.26,21.26,21.26,1.0,21.26,2024-10-04,1000.0,21.26
10318465,22525,13.875,14.078,13.875,10.0,14.078,2024-10-04,1265.0,14.0358
10318464,18543,14.3491,14.3491,14.26,5.0,14.26,2024-10-04,149.0,14.2611
10318463,19972,0.00035,0.0004,0.00028,18.0,0.0003,2024-10-04,5779000.0,0.0003036
10318462,19846,0.013275,0.01485,0.013275,2.0,0.01485,2024-10-04,900.0,0.01415
10318461,18808,0.1035,0.1036,0.1035,3.0,0.1036,2024-10-04,29040.0,0.1036
10318460,9496,23.7028,23.79,23.66,71.0,23.7,2024-10-04,6062.0,23.7165
10318459,23976,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,6000.0,1e-06
10318458,20135,31.5225,31.5226,31.45,5.0,31.45,2024-10-04,2485.0,31.5165
10318457,16297,0.258,0.258,0.258,2.0,0.258,2024-10-04,1500.0,0.258
10318456,38077,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,196.0,0.0002
10318455,36149,77.9641,77.9641,77.43,89.0,77.43,2024-10-04,1427.0,77.7029
10318454,18834,0.0004,0.0005,0.0004,2.0,0.0005,2024-10-04,900.0,0.0004444
10318453,18197,0.1311,0.136,0.1311,6.0,0.136,2024-10-04,32500.0,0.1318
10318452,36579,6.0,6.365,6.0,32.0,6.365,2024-10-04,2316.0,6.1004
10318451,38198,20.9098,20.9098,20.8,17.0,20.8,2024-10-04,329.0,20.8652
10318450,24970,17.55,17.57,17.52,12.0,17.5201,2024-10-04,5091.0,17.5438
10318449,27649,0.2249,0.2249,0.2249,2.0,0.2249,2024-10-04,2800.0,0.2235
10318448,38537,25.038,25.038,24.91,60.0,24.91,2024-10-04,54297.0,24.9468
10318447,20987,20.0,20.0,20.0,15.0,20.0,2024-10-04,11750.0,20.0
10318446,13856,0.15,0.1872,0.15,85.0,0.1872,2024-10-04,19895.0,0.1709
10318445,7557,9.72,9.72,9.72,10.0,9.72,2024-10-04,1071.0,9.7264
10318444,12868,61.1497,61.17,60.79,137.0,60.93,2024-10-04,5917.0,61.0593
10318443,18790,20.71,20.71,20.71,23.0,20.71,2024-10-04,327.0,20.9808
10318442,14247,26.5689,26.5689,26.52,39.0,26.52,2024-10-04,825.0,26.5327
10318441,7811,32.0888,32.0888,31.9993,9.0,31.9993,2024-10-04,349.0,32.0208
10318440,14266,16.1894,16.1894,16.11,35.0,16.145,2024-10-04,3272.0,16.1263
10318439,6773,34.1335,34.1335,33.9699,26.0,33.97,2024-10-04,860.0,34.02
10318438,13408,26.4317,26.4317,26.315,10.0,26.32,2024-10-04,431.0,26.3229
10318437,16513,0.12,0.12,0.12,1.0,0.12,2024-10-04,100.0,0.12
10318436,27163,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,190.0,1e-06
10318435,13355,1776.21,1776.21,1769.6,1017.0,1769.84,2024-10-04,3976.0,1770.45
10318434,18306,10.4,10.4,10.26,5.0,10.26,2024-10-04,1800.0,10.3215
10318433,17318,0.377,0.377,0.28,13.0,0.3297,2024-10-04,34701.0,0.3096
10318432,17205,1.02,1.04,1.02,4.0,1.03,2024-10-04,2400.0,1.0225
10318431,12233,25.3,25.42,25.3,57.0,25.31,2024-10-04,2535.0,25.3331
10318430,22199,0.0006,0.0006,0.0006,1.0,0.0006,2024-10-04,28086.0,0.0006
10318429,19525,24.0,24.02,24.0,11.0,24.0,2024-10-04,1284.0,24.0057
10318428,18934,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,3000.0,0.0002
10318427,18166,64.0,64.0,56.0,26.0,56.0,2024-10-04,826.0,61.6331
10318426,19751,100.15,100.15,100.12,6.0,100.12,2024-10-04,6220.0,100.149
10318425,17449,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-04,100000.0,0.0007
10318424,14295,21.8301,21.8301,21.83,2.0,21.83,2024-10-04,50005.0,21.83
10318423,14244,31.55,31.55,31.41,35.0,31.44,2024-10-04,6813.0,31.483
10318422,12181,24.7358,24.7358,24.6339,29.0,24.68,2024-10-04,2379.0,24.6773
10318421,22350,0.8399,0.84,0.8399,9.0,0.8399,2024-10-04,5399.0,0.8399
10318420,17867,7.175,7.175,7.175,3.0,7.175,2024-10-04,307.0,7.1743
10318419,16462,0.59,0.6,0.171,12.0,0.27,2024-10-04,20216.0,0.2829
10318418,19299,0.0011,0.0011,0.0009,5.0,0.0009,2024-10-04,1637960.0,0.001025
10318417,21057,14.984,15.0552,14.9,55.0,15.03,2024-10-04,3871.0,14.9528
10318416,16094,0.45432,0.45435,0.45,8.0,0.45,2024-10-04,19055.0,0.4514
10318415,18674,24.011,24.176,24.011,11.0,24.176,2024-10-04,928.0,24.1301
10318414,17539,0.1345,0.1345,0.1248,7.0,0.1248,2024-10-04,6460.0,0.1269
10318413,19113,1.19,1.197,1.18,13.0,1.18,2024-10-04,4300.0,1.185
10318412,12328,35.78,35.78,35.622,16.0,35.622,2024-10-04,383.0,35.6348
10318411,25648,52.4,52.4,52.4,3.0,52.4,2024-10-04,409.0,52.3766
10318410,18072,12.17,12.17,12.17,10.0,12.17,2024-10-04,623.0,12.2139
10318409,14037,23.6279,23.6279,23.54,5.0,23.54,2024-10-04,449.0,23.5403
10318408,16272,0.01,0.01,0.01,2.0,0.01,2024-10-04,1076.0,0.00935
10318407,22462,0.048,0.048,0.048,1.0,0.048,2024-10-04,500.0,0.048
10318406,24887,2.086,2.086,2.086,1.0,2.086,2024-10-04,100.0,2.086
10318405,28100,15.0,15.0,15.0,6.0,15.0,2024-10-04,108.0,15.05
10318404,21241,1.04,1.04,1.04,3.0,1.04,2024-10-04,1715.0,1.0373
10318403,13233,28.8672,28.8672,28.71,30.0,28.71,2024-10-04,3608.0,28.7372
10318402,38109,0.25325,0.25325,0.25325,1.0,0.25325,2024-10-04,111.0,0.2532
10318401,14119,31.8086,31.81,31.75,19.0,31.7602,2024-10-04,1501.0,31.7896
10318400,6188,58.7908,58.7908,58.5,10.0,58.5,2024-10-04,158.0,58.4597
10318399,17747,0.065,0.0823,0.065,13.0,0.075,2024-10-04,73093.0,0.07348
10318398,7716,17.6306,18.09,17.6306,16.0,18.01,2024-10-04,870.0,18.0456
10318397,22518,12.41,12.41,12.39,19.0,12.4,2024-10-04,1369.0,12.3893
10318396,18404,49.0,49.0,47.5,6.0,47.5,2024-10-04,449.0,47.9727
10318395,21968,11.3,11.3,10.8,9.0,10.975,2024-10-04,4716.0,10.8813
10318394,27685,0.08,0.08,0.08,1.0,0.08,2024-10-04,800.0,0.08
10318393,21985,1.475,1.475,1.475,3.0,1.475,2024-10-04,4008.0,1.475
10318392,25432,2.715,2.715,2.715,1.0,2.715,2024-10-04,100.0,2.715
10318391,17447,0.627,0.6345,0.617,5.0,0.626,2024-10-04,957.0,0.6277
10318390,36377,27.1352,27.1352,27.08,20.0,27.1,2024-10-04,7760.0,27.105
10318389,13187,23.2461,23.2461,23.2461,7.0,23.2461,2024-10-04,332.0,23.3776
10318388,19366,0.073,0.073,0.073,2.0,0.073,2024-10-04,1031.0,0.073
10318387,25278,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,100.0,1e-06
10318386,17502,0.015,0.015,0.015,2.0,0.015,2024-10-04,1063.0,0.015
10318385,22119,1.47,1.47,1.47,2.0,1.47,2024-10-04,7100.0,1.4729
10318384,14229,34.795,34.83,34.77,54.0,34.82,2024-10-04,318813.0,34.7713
10318383,17872,68.3,68.3,66.625,56.0,66.625,2024-10-04,1665.0,67.2345
10318382,38047,22.83,22.83,22.57,10.0,22.57,2024-10-04,907.0,22.7376
10318381,21963,0.0197,0.0197,0.0197,1.0,0.0197,2024-10-04,1111.0,0.0197
10318380,21164,2.8,2.8205,2.8,2.0,2.8205,2024-10-04,350.0,2.8146
10318379,19558,100.15,100.15,100.15,4.0,100.15,2024-10-04,295.0,100.074
10318378,18438,1.95,1.9501,1.95,12.0,1.95,2024-10-04,47100.0,1.9499
10318377,19263,0.0059,0.0059,0.0059,1.0,0.0059,2024-10-04,900.0,0.0059
10318376,13390,59.46,59.46,59.145,28.0,59.145,2024-10-04,517.0,59.2095
10318375,18905,3.2,3.235,3.17,3.0,3.17,2024-10-04,1000.0,3.2115
10318374,15981,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-04,3800000.0,0.0002
10318373,12735,41.0725,41.2,40.88,18.0,40.88,2024-10-04,478.0,41.0803
10318372,22184,0.13,0.13,0.12,11.0,0.12,2024-10-04,200000.0,0.1274
10318371,12845,11.18,11.18,11.18,1.0,11.18,2024-10-04,521.0,11.18
10318370,19075,0.505,0.505,0.505,7.0,0.505,2024-10-04,37470.0,0.505
10318369,24140,0.027,0.03,0.027,11.0,0.0275,2024-10-04,432605.0,0.02787
10318368,22126,0.2866,0.2866,0.2866,1.0,0.2866,2024-10-04,2000.0,0.2866
10318367,22278,0.0589,0.0674,0.0589,3.0,0.0674,2024-10-04,4250.0,0.06388
10318366,20185,0.035,0.035,0.035,1.0,0.035,2024-10-04,1000.0,0.035
10318365,20714,58.25,58.25,57.5,3.0,57.5,2024-10-04,1321.0,58.0418
10318364,23925,0.14375,0.14375,0.14375,1.0,0.14375,2024-10-04,280.0,0.1438
10318363,36843,26.638,26.66,26.565,15.0,26.58,2024-10-04,1810.0,26.6134
10318362,19849,0.00025,0.00025,0.0002,3.0,0.00025,2024-10-04,60690.0,0.0002494
10318361,14092,49.2233,49.2233,49.0371,16.0,49.07,2024-10-04,1124.0,49.0338
10318360,12261,5.96,6.1114,5.8201,53.0,5.85,2024-10-04,8794.0,5.9977
10318359,20574,2.44,2.44,2.2905,2.0,2.2905,2024-10-04,2500.0,2.4251
10318358,19713,0.2615,0.2615,0.2557,3.0,0.2557,2024-10-04,20017.0,0.2569
10318357,38240,0.3,0.3,0.3,4.0,0.3,2024-10-04,245.0,0.2479
10318356,22439,0.2096,0.2096,0.2096,2.0,0.2096,2024-10-04,11000.0,0.2096
10318355,20243,0.04,0.04,0.03,13.0,0.03,2024-10-04,129400.0,0.03695
10318354,19137,10.2,10.2,10.2,2.0,10.2,2024-10-04,340.0,10.2
10318353,19031,0.54,0.54,0.54,1.0,0.54,2024-10-04,288.0,0.54
10318352,17693,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,125000.0,1e-06
10318351,13788,22.9437,22.9437,22.9437,1.0,22.9437,2024-10-04,400.0,22.9437
10318350,18955,27.1975,27.1975,26.93,39.0,26.93,2024-10-04,884.0,26.9666
10318349,19560,0.0201,0.0201,0.0169,2.0,0.0169,2024-10-04,1640.0,0.01983
10318348,14294,49.4691,49.4691,49.31,11.0,49.31,2024-10-04,648.0,49.4184
10318347,21441,0.398,0.398,0.398,1.0,0.398,2024-10-04,1000.0,0.398
10318346,23294,0.875,0.9,0.8437,42.0,0.8599,2024-10-04,43153.0,0.8636
10318345,16826,0.2453,0.2453,0.23467,7.0,0.23467,2024-10-04,9214.0,0.2414
10318344,25758,6.7731,6.7731,6.7731,1.0,6.7731,2024-10-04,200.0,6.7731
10318343,25301,0.0055,0.0055,0.005,7.0,0.005,2024-10-04,15411.0,0.00501
10318342,6362,22.96,22.96,22.96,1.0,22.96,2024-10-04,200.0,22.96
10318341,6746,4.1384,4.155,4.0913,39.0,4.155,2024-10-04,1617.0,4.1156
10318340,20290,24.86,24.8601,24.86,6.0,24.86,2024-10-04,500.0,24.86
10318339,19138,0.0675,0.0675,0.0675,1.0,0.0675,2024-10-04,1000.0,0.0675
10318338,17880,13.275,13.6,13.0,13.0,13.59,2024-10-04,995.0,13.3812
10318337,18706,0.0001,0.0001,0.0001,6.0,0.0001,2024-10-04,2610000.0,0.0001
10318336,13535,52.515,52.515,52.4264,2.0,52.4294,2024-10-04,387.0,52.4272
10318335,37512,0.11,0.13,0.11,7.0,0.114,2024-10-04,2786.0,0.1162
10318334,27403,21.3319,21.3319,21.3319,2.0,21.3319,2024-10-04,24362.0,21.3506
10318333,18914,6.3,6.37,6.3,10.0,6.35,2024-10-04,880.0,6.3074
10318332,18077,25.718,25.83,25.718,83.0,25.74,2024-10-04,1410.0,25.7898
10318331,23552,0.0279,0.03,0.0279,9.0,0.03,2024-10-04,4185.0,0.02854
10318330,17762,1.5,1.5,1.5,2.0,1.5,2024-10-04,1215.0,1.5071
10318329,29895,0.93,0.93,0.93,1.0,0.93,2024-10-04,141.0,0.93
10318328,24446,0.05,0.0588,0.05,3.0,0.0588,2024-10-04,27250.0,0.05228
10318327,16115,0.2021,0.2021,0.2021,3.0,0.2021,2024-10-04,1030.0,0.2021
10318326,25028,1.2999,1.2999,1.26,7.0,1.26,2024-10-04,8800.0,1.2635
10318325,38621,0.0407,0.05,0.0404,35.0,0.0479,2024-10-04,18934.0,0.04686
10318324,13597,31.85,31.85,31.76,30.0,31.8,2024-10-04,3579.0,31.8092
10318323,13858,25.4917,25.4917,25.395,17.0,25.395,2024-10-04,929.0,25.4349
10318322,24458,0.1998,0.2038,0.1994,24.0,0.2021,2024-10-04,6943.0,0.2032
10318321,19674,0.0082,0.0099,0.0082,3.0,0.0099,2024-10-04,21500.0,0.008319
10318320,22716,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,34405.0,0.0001
10318319,12133,25.55,25.69,25.463,22.0,25.48,2024-10-04,2996.0,25.5453
10318318,11920,10.3445,10.37,10.29,18.0,10.3331,2024-10-04,12374.0,10.3475
10318317,20748,0.003,0.003,0.0023,2.0,0.0023,2024-10-04,323.0,0.002517
10318316,20968,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,1500.0,1e-06
10318315,13241,22.705,22.72,22.66,27.0,22.708,2024-10-04,8489.0,22.6942
10318314,38584,10.465,10.4765,10.46,34.0,10.4695,2024-10-04,28704.0,10.4632
10318313,13235,21.54,21.54,21.44,56.0,21.455,2024-10-04,20186.0,21.4513
10318312,13239,25.5771,25.5771,25.4999,25.0,25.4999,2024-10-04,16842.0,25.5045
10318311,38305,23.0,23.0,23.0,3.0,23.0,2024-10-04,1000.0,23.0
10318310,16776,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,7700.0,1e-06
10318309,20501,124.055,124.055,123.345,25.0,123.345,2024-10-04,593.0,123.77
10318308,18160,0.0005,0.0005,0.0004,3.0,0.0004,2024-10-04,3090340.0,0.0004001
10318307,19445,5.5372,5.5372,5.5372,1.0,5.5372,2024-10-04,100.0,5.5372
10318306,18114,10.986,11.04,10.8965,41.0,10.8965,2024-10-04,8415.0,10.9732
10318305,18288,0.0249,0.0249,0.0249,1.0,0.0249,2024-10-04,5000.0,0.0249
10318304,35992,22.0751,22.09,22.0751,5.0,22.09,2024-10-04,151.0,22.1381
10318303,37419,18.812,19.15,18.812,12.0,19.15,2024-10-04,418.0,19.1075
10318302,12379,1.8353,1.895,1.8353,14.0,1.895,2024-10-04,363.0,1.8647
10318301,19367,1.1447,1.1447,0.92,10.0,0.92,2024-10-04,755.0,1.0689
10318300,11963,0.0324,0.0324,0.024101,6.0,0.029001,2024-10-04,2360.0,0.03187
10318299,13174,32.7961,32.7961,32.705,7.0,32.705,2024-10-04,306.0,32.7314
10318298,22545,0.425,0.425,0.425,1.0,0.425,2024-10-04,1000.0,0.425
10318297,20214,5.85,5.85,5.85,2.0,5.85,2024-10-04,250.0,5.85
10318296,17829,37.91,38.0,37.91,4.0,38.0,2024-10-04,400.0,37.9775
10318295,19474,8.5108,8.5108,8.2168,9.0,8.3,2024-10-04,3684.0,8.4224
10318294,17387,11.21,11.21,11.15,55.0,11.18,2024-10-04,5082.0,11.1862
10318293,18574,108.0,108.0,108.0,2.0,108.0,2024-10-04,110.0,108.0
10318292,36122,0.55,0.57,0.4801,60.0,0.507,2024-10-04,8351.0,0.5135
10318291,38179,10.03,10.03,10.03,5.0,10.03,2024-10-04,7100.0,10.03
10318290,12053,41.4957,41.4957,41.3201,41.0,41.33,2024-10-04,3314.0,41.3483
10318289,20891,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-04,213.0,0.0002
10318288,22436,0.00492,0.00492,0.0038,2.0,0.0038,2024-10-04,15100.0,0.004913
10318287,20589,0.07,0.07,0.07,1.0,0.07,2024-10-04,25000.0,0.07
10318286,18900,48.357,48.357,48.357,7.0,48.357,2024-10-04,7793.0,47.6456
10318285,4683,34.255,34.255,34.0716,53.0,34.085,2024-10-04,11832.0,34.1314
10318284,35913,22.9022,22.9022,22.85,40.0,22.85,2024-10-04,8545.0,22.8653
10318283,19127,2.3305,2.3305,2.3305,1.0,2.3305,2024-10-04,1000.0,2.3305
10318282,20818,16.77,16.77,16.77,3.0,16.77,2024-10-04,678.0,16.2939
10318281,38040,0.0552,0.0552,0.0552,1.0,0.0552,2024-10-04,10000.0,0.0552
10318280,24346,9.04,9.04,9.03,5.0,9.03,2024-10-04,418.0,8.9608
10318279,19764,0.0601,0.0601,0.0601,1.0,0.0601,2024-10-04,100.0,0.0601
10318278,20155,16.67,16.67,16.67,6.0,16.67,2024-10-04,531.0,16.5552
10318277,22708,11.8,11.8,11.56,3.0,11.56,2024-10-04,1407.0,11.7624
10318276,21470,0.004,0.004,0.004,2.0,0.004,2024-10-04,33262.0,0.004
10318275,18756,5.2625,5.2625,4.75,5.0,4.75,2024-10-04,1086.0,5.0766
10318274,37771,25.18,25.2,25.17,54.0,25.17,2024-10-04,6695.0,25.1824
10318273,19210,24.8,24.8757,24.8,215.0,24.8,2024-10-04,117700.0,24.8041
10318272,18904,0.1951,0.198,0.185,27.0,0.185,2024-10-04,109651.0,0.1955
10318271,17678,66.925,66.925,66.31,26.0,66.31,2024-10-04,1684.0,66.6782
10318270,19502,0.00035,0.00035,0.00035,4.0,0.00035,2024-10-04,19033.0,0.00035
10318269,24672,1.14,1.14,1.14,1.0,1.14,2024-10-04,10916.0,1.14
10318268,38210,0.23,0.23,0.23,2.0,0.23,2024-10-04,5250.0,0.23
10318267,19444,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,10000.0,0.0002
10318266,26139,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,2525.0,1e-06
10318265,21102,11.79,11.79,11.79,2.0,11.79,2024-10-04,160.0,11.715
10318264,17914,0.0962,0.1009,0.095,30.0,0.095,2024-10-04,173170.0,0.09761
10318263,21050,3.6775,3.6775,3.6775,1.0,3.6775,2024-10-04,152.0,3.6775
10318262,36524,0.06385,0.06385,0.06385,1.0,0.06385,2024-10-04,1000.0,0.06385
10318261,12816,23.835,23.835,23.67,17.0,23.67,2024-10-04,547.0,23.6707
10318260,24332,17.4,17.635,17.37,12.0,17.37,2024-10-04,1972.0,17.4302
10318259,18216,291.5,293.0,290.76,9.0,291.5,2024-10-04,281.0,292.207
10318258,24188,0.0253,0.03,0.0205,53.0,0.0275,2024-10-04,5949.0,0.02901
10318257,36951,0.1527,0.1719,0.1326,238.0,0.1464,2024-10-04,128042.0,0.155
10318256,21128,0.1811,0.1811,0.1811,1.0,0.1811,2024-10-04,100.0,0.1811
10318255,36328,0.063625,0.063625,0.063625,1.0,0.063625,2024-10-04,100.0,0.06363
10318254,16947,3.37,3.37,3.37,5.0,3.37,2024-10-04,11221.0,3.3457
10318253,38472,0.1275,0.18,0.1225,34.0,0.1599,2024-10-04,8897.0,0.158
10318252,17616,0.946193,1.04,0.9359,10.0,1.04,2024-10-04,13141.0,0.9504
10318251,20780,0.0391,0.04,0.0391,6.0,0.04,2024-10-04,404.0,0.03769
10318250,16421,1.17,1.17,1.0728,18.0,1.17,2024-10-04,835.0,1.1475
10318249,20949,0.1442,0.1442,0.1442,2.0,0.1442,2024-10-04,105.0,0.1447
10318248,27202,0.005,0.006,0.005,4.0,0.006,2024-10-04,75000.0,0.005533
10318247,20867,0.039,0.039,0.039,1.0,0.039,2024-10-04,3000.0,0.039
10318246,21021,0.031063,0.031063,0.0262,2.0,0.0262,2024-10-04,3128.0,0.03086
10318245,14074,38.1666,38.1666,37.97,6.0,37.97,2024-10-04,377.0,37.991
10318244,12114,33.9067,33.92,33.715,7.0,33.715,2024-10-04,5687.0,33.8628
10318243,14188,45.2443,45.2443,45.0494,8.0,45.0494,2024-10-04,1207.0,45.051
10318242,13215,0.0176,0.0176,0.0166,28.0,0.017,2024-10-04,75060.0,0.01671
10318241,17749,28.91,28.91,28.2925,37.0,28.435,2024-10-04,10927.0,28.7687
10318240,14134,43.8102,43.85,43.7208,18.0,43.75,2024-10-04,791.0,43.783
10318239,16524,0.09365,0.09365,0.09365,1.0,0.09365,2024-10-04,4830.0,0.09365
10318238,20354,4.0632,4.0632,4.0632,1.0,4.0632,2024-10-04,400.0,4.0632
10318237,20675,62.44,62.44,62.0,3.0,62.0,2024-10-04,395.0,62.02
10318236,24534,0.16495,0.16495,0.16495,3.0,0.16495,2024-10-04,13010.0,0.1649
10318235,18390,17.48,17.48,17.272,17.0,17.272,2024-10-04,875.0,17.2586
10318234,5754,29.43,29.43,29.025,164.0,29.025,2024-10-04,4350.0,29.2694
10318233,19157,96.0,96.0,96.0,24.0,96.0,2024-10-04,1143.0,95.3988
10318232,18860,26.93,28.16,26.92,59.0,28.16,2024-10-04,3108.0,27.6444
10318231,12012,23.56,23.62,23.56,19.0,23.62,2024-10-04,3347.0,23.5925
10318230,20039,0.0005,0.0005,0.00045,5.0,0.00045,2024-10-04,4600380.0,0.0004728
10318229,17893,0.5591,0.56,0.5309,21.0,0.5345,2024-10-04,47808.0,0.5494
10318228,18349,2.31,2.31,2.31,2.0,2.31,2024-10-04,3950.0,2.1866
10318227,36145,22.85,22.95,22.8,18.0,22.95,2024-10-04,1334.0,22.8781
10318226,22039,0.0004,0.0004,0.0004,6.0,0.0004,2024-10-04,20000.0,0.0004
10318225,19484,8.38,8.38,8.38,1.0,8.38,2024-10-04,272.0,8.38
10318224,26893,10.72,10.95,10.72,38.0,10.87,2024-10-04,930.0,10.9051
10318223,21440,3.465,3.465,3.465,1.0,3.465,2024-10-04,200.0,3.465
10318222,10089,27.8975,27.9,27.82,30.0,27.8433,2024-10-04,3475.0,27.8436
10318221,22997,16.58,16.58,16.58,1.0,16.58,2024-10-04,100.0,16.58
10318220,17784,0.0201,0.0202,0.0201,2.0,0.0202,2024-10-04,1500.0,0.02017
10318219,26228,30.7,30.7,30.7,1.0,30.7,2024-10-04,100.0,30.7
10318218,11334,2.02,2.075,1.95,125.0,2.05,2024-10-04,4157.0,2.0139
10318217,17973,0.035,0.0411,0.035,9.0,0.03597,2024-10-04,66704.0,0.03941
10318216,18154,5.355,5.51,5.355,9.0,5.51,2024-10-04,869.0,5.3895
10318215,18045,8.42,8.42,8.31,11.0,8.32,2024-10-04,13512.0,8.368
10318214,19285,101.96,101.96,101.83,6.0,101.83,2024-10-04,391.0,101.905
10318213,33779,0.17,0.17,0.17,1.0,0.17,2024-10-04,10000.0,0.17
10318212,16143,5e-05,0.0001,1e-06,4.0,0.0001,2024-10-04,68999.0,8.558e-05
10318211,17145,0.0114,0.0114,0.0113,9.0,0.0113,2024-10-04,47377.0,0.01136
10318210,17577,0.1111,0.1111,0.1111,2.0,0.1111,2024-10-04,163.0,0.1261
10318209,20979,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-04,500000.0,0.0001
10318208,12448,11.705,12.1,11.705,82.0,11.99,2024-10-04,2000.0,11.9886
10318207,13721,38.9715,38.9715,38.5,24.0,38.86,2024-10-04,1965.0,38.8141
10318206,20384,0.0108,0.0108,0.0108,1.0,0.0108,2024-10-04,1000.0,0.0108
10318205,18088,58.63,58.63,58.56,10.0,58.6,2024-10-04,902.0,58.5725
10318204,11840,22.9367,23.0,22.9367,10.0,23.0,2024-10-04,705.0,22.9708
10318203,24688,0.5,0.5,0.2875,2.0,0.2875,2024-10-04,1648.0,0.4871
10318202,38288,26.0331,26.0331,25.72,33.0,25.789,2024-10-04,1079.0,25.7973
10318201,18982,0.076,0.076,0.076,1.0,0.076,2024-10-04,1060.0,0.076
10318200,16904,0.0001,0.00015,0.0001,3.0,0.0001,2024-10-04,200100.0,0.000125
10318199,19782,0.022,0.022,0.022,1.0,0.022,2024-10-04,14000.0,0.022
10318198,22559,0.0429,0.0429,0.0429,1.0,0.0429,2024-10-04,1000.0,0.0429
10318197,5622,25.215,25.2192,25.1711,8.0,25.2192,2024-10-04,4203.0,25.203
10318196,18954,0.0339,0.0339,0.0338,5.0,0.0338,2024-10-04,1398.0,0.03381
10318195,36418,10.49,10.5,10.49,3.0,10.5,2024-10-04,7656.0,10.493
10318194,20475,1.38,1.385,1.38,3.0,1.385,2024-10-04,2300.0,1.3828
10318193,13224,23.2212,23.25,23.2212,19.0,23.24,2024-10-04,693.0,23.2468
10318192,16835,0.25,0.25,0.25,6.0,0.25,2024-10-04,313.0,0.25
10318191,23079,0.05,0.051,0.05,6.0,0.051,2024-10-04,25000.0,0.05008
10318190,37198,2.5,2.7855,2.5,124.0,2.61,2024-10-04,8889.0,2.5252
10318189,13540,30.4257,30.4257,30.36,10.0,30.3703,2024-10-04,16051.0,30.3806
10318188,12460,66.65,66.65,66.47,19.0,66.47,2024-10-04,928.0,66.4849
10318187,17724,6.915,6.915,6.915,1.0,6.915,2024-10-04,900.0,6.915
10318186,37229,25.61,25.6579,25.61,16.0,25.645,2024-10-04,1339.0,25.6243
10318185,35902,34.4997,34.51,34.45,35.0,34.45,2024-10-04,2995.0,34.4607
10318184,18797,0.0065,0.00695,0.0055,3.0,0.0055,2024-10-04,3100.0,0.005963
10318183,13626,129.56,129.56,129.56,13.0,129.56,2024-10-04,3729.0,129.95
10318182,12807,10.76,10.77,10.76,10.0,10.77,2024-10-04,603.0,10.7651
10318181,38381,10.4097,10.4097,10.36,10.0,10.36,2024-10-04,1238.0,10.3869
10318180,20713,22.85,22.86,22.85,3.0,22.86,2024-10-04,1125.0,22.8564
10318179,13583,25.2,25.27,25.1631,9.0,25.27,2024-10-04,1594.0,25.1912
10318178,13643,25.0801,25.0801,25.08,14.0,25.08,2024-10-04,1599.0,25.0827
10318177,13228,23.13,23.37,23.0494,68.0,23.08,2024-10-04,11395.0,23.1378
10318176,18021,0.029,0.0325,0.029,34.0,0.0325,2024-10-04,846000.0,0.0298
10318175,12752,218.98,218.98,217.771,185.0,217.957,2024-10-04,4481.0,218.259
10318174,21227,0.145,0.145,0.1449,7.0,0.1449,2024-10-04,35100.0,0.1449
10318173,20221,27.45,27.45,27.45,3.0,27.45,2024-10-04,182.0,27.4547
10318172,23890,7.53,7.53,7.53,2.0,7.53,2024-10-04,1400.0,7.53
10318171,16847,0.064,0.064,0.06225,9.0,0.06245,2024-10-04,45185.0,0.06286
10318170,6285,25.0001,25.06,24.9643,83.0,24.9643,2024-10-04,3624.0,25.0193
10318169,11886,0.1111,0.1173,0.101,38.0,0.101,2024-10-04,83338.0,0.1101
10318168,19804,0.0348,0.038,0.03413,8.0,0.03413,2024-10-04,78563.0,0.03528
10318167,19723,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-04,1116000.0,0.0002
10318166,13103,46.4435,46.4435,46.29,37.0,46.35,2024-10-04,12742.0,46.353
10318165,18796,0.17905,0.17905,0.17905,1.0,0.17905,2024-10-04,3000.0,0.179
10318164,38403,20.16,20.16,20.07,7.0,20.095,2024-10-04,1752.0,20.1013
10318163,13019,0.103,0.103,0.1,8.0,0.1,2024-10-04,6326.0,0.1024
10318162,18677,25.94,25.94,25.94,12.0,25.94,2024-10-04,50836.0,25.7549
10318161,11111,0.026,0.026,0.026,1.0,0.026,2024-10-04,600.0,0.026
10318160,18981,0.063,0.063,0.063,3.0,0.063,2024-10-04,20000.0,0.063
10318159,19292,0.0835,0.0835,0.067,2.0,0.067,2024-10-04,26000.0,0.06763
10318158,19049,12.77,12.8673,12.77,3.0,12.8673,2024-10-04,30660.0,12.8818
10318157,8628,3.19,3.25,3.09,86.0,3.17,2024-10-04,22569.0,3.1346
10318156,13123,30.46,30.72,30.425,41.0,30.6,2024-10-04,3854.0,30.5408
10318155,38491,5.44,5.44,5.44,1.0,5.44,2024-10-04,100.0,5.44
10318154,18509,0.0301,0.0301,0.0301,1.0,0.0301,2024-10-04,8200.0,0.0301
10318153,23001,0.40375,0.40375,0.40375,1.0,0.40375,2024-10-04,100.0,0.4038
10318152,36347,26.97,26.97,26.8376,6.0,26.8376,2024-10-04,403.0,26.8366
10318151,19342,37.14,37.14,37.14,6.0,37.14,2024-10-04,25745.0,37.2452
10318150,10840,47.15,47.15,47.108,33.0,47.108,2024-10-04,6445.0,47.1379
10318149,18099,22.78,23.07,22.6,62.0,22.6965,2024-10-04,3383.0,22.8308
10318148,19199,1.3,1.3,1.14,10.0,1.14,2024-10-04,17356.0,1.1595
10318147,13871,0.1288,0.1288,0.0875,33.0,0.0909,2024-10-04,11311.0,0.111
10318146,18296,31.26,31.26,31.26,23.0,31.26,2024-10-04,690.0,31.3562
10318145,17683,29.415,29.415,29.415,25.0,29.415,2024-10-04,642.0,29.6325
10318144,18453,12.15,12.15,10.99,4.0,10.99,2024-10-04,535.0,11.229
10318143,21400,0.012,0.012,0.012,1.0,0.012,2024-10-04,5000.0,0.012
10318142,16763,19.61,19.61,19.4705,62.0,19.4705,2024-10-04,3663.0,19.5388
10318141,19498,22.525,22.525,22.525,4.0,22.525,2024-10-04,237.0,22.2432
10318140,19003,8.3,8.3,8.3,2.0,8.3,2024-10-04,27000.0,8.3744
10318139,18228,0.39265,0.39265,0.39265,3.0,0.39265,2024-10-04,4900.0,0.3916
10318138,21058,6.025,6.025,5.9425,23.0,5.95,2024-10-04,4852.0,5.988
10318137,38446,24.26,24.29,24.26,3.0,24.29,2024-10-04,201.0,24.2748
10318136,17597,14.25,14.25,14.2,2.0,14.2,2024-10-04,1900.0,14.2316
10318135,38032,0.1,0.103,0.1,3.0,0.103,2024-10-04,89000.0,0.1013
10318134,12017,24.6209,24.69,24.55,25.0,24.63,2024-10-04,10438.0,24.5728
10318133,21553,0.041,0.0429,0.038,6.0,0.0429,2024-10-04,199000.0,0.04099
10318132,7571,0.0447,0.0447,0.0402,3.0,0.043,2024-10-04,1000.0,0.04391
10318131,17183,0.615,0.615,0.60305,2.0,0.60305,2024-10-04,318.0,0.6103
10318130,21002,26.8635,26.8635,26.8635,4.0,26.8635,2024-10-04,162.0,26.9159
10318129,16025,20.29,20.29,20.29,1.0,20.29,2024-10-04,165.0,20.29
10318128,19134,0.0205,0.025,0.02,47.0,0.023,2024-10-04,35317.0,0.02435
10318127,13101,42.3551,42.3606,42.29,17.0,42.29,2024-10-04,3307.0,42.3127
10318126,25643,1.6,1.6,1.6,1.0,1.6,2024-10-04,100.0,1.6
10318125,18094,0.0146,0.0146,0.0123,3.0,0.0146,2024-10-04,125000.0,0.01442
10318124,19827,0.0271,0.035,0.0271,8.0,0.035,2024-10-04,96000.0,0.02749
10318123,16417,26.79,26.81,26.77,53.0,26.81,2024-10-04,3543.0,26.7024
10318122,12798,7.35,7.9,7.25,197.0,7.59,2024-10-04,5330.0,7.5794
10318121,17944,0.01785,0.019,0.01785,7.0,0.0181,2024-10-04,69040.0,0.01855
10318120,16440,0.0072,0.0072,0.0064,15.0,0.0069,2024-10-04,132502.0,0.006685
10318119,4243,1.7,1.72,1.67,223.0,1.68,2024-10-04,21303.0,1.6907
10318118,13016,4.33,4.33,3.82,59.0,4.2,2024-10-04,6701.0,4.1123
10318117,17812,0.005095,0.0058,0.0034,6.0,0.0058,2024-10-04,202500.0,0.004838
10318116,24101,38.81,38.81,38.81,8.0,38.81,2024-10-04,1134.0,38.81
10318115,38125,0.0651,0.0679,0.0651,11.0,0.0679,2024-10-04,1527.0,0.06616
10318114,20786,3.0,3.44,2.4,15.0,2.4,2024-10-04,1796.0,2.782
10318113,28522,0.02,0.02,0.02,1.0,0.02,2024-10-04,2000.0,0.02
10318112,8299,0.027,0.0273,0.022835,11.0,0.02405,2024-10-04,6671.0,0.02656
10318111,17096,3.8,3.8,3.8,4.0,3.8,2024-10-04,2403.0,3.8044
10318110,23435,34.0,34.2,34.0,6.0,34.2,2024-10-04,2600.0,34.0077
10318109,20201,19.61,19.61,19.61,1.0,19.61,2024-10-04,800.0,19.61
10318108,27039,9.54,9.54,9.45,2.0,9.45,2024-10-04,16940.0,9.4603
10318107,12232,4.775,4.9294,4.75,112.0,4.92,2024-10-04,13996.0,4.8796
10318106,12986,29.1812,29.32,29.12,10.0,29.12,2024-10-04,851.0,29.1848
10318105,37495,25.7648,25.765,25.76,9.0,25.765,2024-10-04,669.0,25.7662
10318104,12437,0.5599,0.56,0.5,22.0,0.51,2024-10-04,14834.0,0.5145
10318103,20412,32.1104,32.1104,31.95,37.0,31.95,2024-10-04,1143.0,32.0134
10318102,26999,30.09,30.09,30.09,1.0,30.09,2024-10-04,114.0,30.09
10318101,14260,32.1571,32.1571,32.03,5.0,32.03,2024-10-04,1435.0,32.0302
10318100,18912,0.0292,0.0292,0.0292,1.0,0.0292,2024-10-04,100.0,0.0292
10318099,17345,0.1145,0.1155,0.107,21.0,0.107,2024-10-04,138500.0,0.1099
10318098,11986,48.44,48.44,48.22,10.0,48.22,2024-10-04,984.0,48.252
10318097,17307,0.8752,0.8752,0.8637,2.0,0.8637,2024-10-04,2000.0,0.8695
10318096,22627,0.23,0.23393,0.23,2.0,0.23393,2024-10-04,11318.0,0.2325
10318095,18865,41.38,41.38,40.24,24.0,40.83,2024-10-04,1384.0,40.8449
10318094,18631,24.4,24.45,24.07,46.0,24.07,2024-10-04,1921.0,24.2919
10318093,18739,10.3729,10.3729,10.32,8.0,10.327,2024-10-04,1764.0,10.3518
10318092,9312,1267.5,1269.34,1265.0,540.0,1269.34,2024-10-04,8444.0,1267.65
10318091,6427,26.18,26.21,26.0917,27.0,26.0917,2024-10-04,2421.0,26.1636
10318090,19908,0.0301,0.0301,0.0301,1.0,0.0301,2024-10-04,280.0,0.0301
10318089,18569,12.3,12.3,12.3,4.0,12.3,2024-10-04,3204.0,12.3013
10318088,20362,95.9127,96.0899,95.9127,7.0,96.0728,2024-10-04,3594.0,95.804
10318087,36135,25.3001,25.38,25.3001,7.0,25.38,2024-10-04,789.0,25.3452
10318086,17855,0.22905,0.22905,0.22905,4.0,0.22905,2024-10-04,795.0,0.2263
10318085,19620,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,1000.0,0.0002
10318084,22361,0.8,0.8,0.8,3.0,0.8,2024-10-04,354595.0,0.7934
10318083,16602,0.0236,0.0236,0.0189,4.0,0.0189,2024-10-04,202.0,0.02127
10318082,18842,0.192,0.192,0.192,3.0,0.192,2024-10-04,18730.0,0.192
10318081,18819,0.07926,0.08051,0.07926,3.0,0.08051,2024-10-04,13590.0,0.08046
10318080,14160,27.0831,27.0831,26.99,18.0,26.99,2024-10-04,392.0,26.9737
10318079,16141,0.045,0.0451,0.045,9.0,0.0451,2024-10-04,15300.0,0.04505
10318078,12089,1.34,1.4151,1.34,56.0,1.4151,2024-10-04,7701.0,1.3739
10318077,12405,0.0112,0.0138,0.0111,49.0,0.0137,2024-10-04,118259.0,0.01256
10318076,13118,30.8172,30.8172,30.6401,9.0,30.6401,2024-10-04,403.0,30.6552
10318075,19974,0.132345,0.1368,0.132345,3.0,0.1368,2024-10-04,7025.0,0.1343
10318074,17941,6.54,6.54,6.4896,2.0,6.4896,2024-10-04,287.0,6.5224
10318073,28369,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,305.0,1e-06
10318072,19005,4.6,4.6,4.58,11.0,4.58,2024-10-04,4806.0,4.5888
10318071,11650,12.9,12.9,12.25,69.0,12.25,2024-10-04,6229.0,12.4057
10318070,18572,0.098,0.098,0.07875,8.0,0.098,2024-10-04,78000.0,0.08963
10318069,18920,0.059,0.059,0.059,1.0,0.059,2024-10-04,2000.0,0.059
10318068,19548,3.88,3.88,3.8588,2.0,3.8588,2024-10-04,350.0,3.8649
10318067,25350,3.38,3.38,3.38,2.0,3.38,2024-10-04,233.0,3.38
10318066,19941,9.3,9.4,9.3,2.0,9.4,2024-10-04,200.0,9.35
10318065,17698,70.75,70.75,70.75,10.0,70.75,2024-10-04,694.0,70.7437
10318064,22912,0.1491,0.1491,0.1491,3.0,0.1491,2024-10-04,1700.0,0.1518
10318063,12481,12.97,12.98,12.88,125.0,12.98,2024-10-04,4222.0,12.9109
10318062,18919,17.4,17.4,17.3,3.0,17.3,2024-10-04,3600.0,17.3556
10318061,18602,0.02,0.02,0.01505,10.0,0.01505,2024-10-04,150000.0,0.01934
10318060,19578,0.047,0.047235,0.0461,5.0,0.047235,2024-10-04,64250.0,0.0463
10318059,16211,1e-06,1e-06,1e-06,4.0,1e-06,2024-10-04,1655320.0,9.983e-05
10318058,35894,0.190683,0.3201,0.19,29.0,0.24,2024-10-04,10486.0,0.2307
10318057,19206,0.0136,0.0136,0.01345,4.0,0.01345,2024-10-04,150000.0,0.01356
10318056,8491,8.7543,8.76,8.74,35.0,8.7408,2024-10-04,13192.0,8.7581
10318055,17642,31.73,31.73,31.6,7.0,31.67,2024-10-04,980.0,31.7071
10318054,20139,33.7,33.7,33.0,5.0,33.0,2024-10-04,1412.0,33.0496
10318053,37513,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,1447.0,1e-06
10318052,37310,0.0545,0.05955,0.0416,9.0,0.05,2024-10-04,22066.0,0.0498
10318051,36748,6.96,6.99,6.7276,285.0,6.7276,2024-10-04,4595.0,6.8795
10318050,19807,0.028,0.03183,0.02785,9.0,0.0301,2024-10-04,150126.0,0.03008
10318049,19135,0.00149,0.0018,0.00149,12.0,0.0015,2024-10-04,60270.0,0.001653
10318048,18351,0.325,0.325,0.325,2.0,0.325,2024-10-04,5000.0,0.325
10318047,36667,0.2795,0.2795,0.276513,8.0,0.278305,2024-10-04,3120.0,0.2786
10318046,24152,18.85,18.85,18.31,3.0,18.31,2024-10-04,94635.0,18.6214
10318045,38439,17.4001,17.44,17.4001,19.0,17.44,2024-10-04,5400.0,17.44
10318044,38145,7.46,7.5,6.365,2929.0,6.95,2024-10-04,79761.0,6.9005
10318043,18413,0.121,0.121,0.11935,2.0,0.11935,2024-10-04,3032.0,0.1203
10318042,18692,0.0241,0.025,0.0223,5.0,0.02374,2024-10-04,13000.0,0.02417
10318041,14153,35.4944,35.51,35.34,26.0,35.34,2024-10-04,2006.0,35.4739
10318040,38033,10.02,10.02,10.02,4.0,10.02,2024-10-04,10312.0,10.02
10318039,11918,0.8,0.8,0.76,67.0,0.77,2024-10-04,2914.0,0.7694
10318038,13270,26.7617,26.78,26.65,38.0,26.78,2024-10-04,15775.0,26.6519
10318037,25412,0.2647,0.3,0.2647,2.0,0.3,2024-10-04,2500.0,0.2929
10318036,17286,0.0008,0.0009,0.0007,12.0,0.00075,2024-10-04,2602800.0,0.0007797
10318035,12921,70.91,70.91,70.42,25.0,70.42,2024-10-04,743.0,70.6271
10318034,13168,32.9578,32.9578,32.84,19.0,32.85,2024-10-04,4767.0,32.8571
10318033,18352,4.0,4.0,4.0,5.0,4.0,2024-10-04,1275.0,4.0718
10318032,11671,13.2052,13.2201,13.2052,12.0,13.2201,2024-10-04,614.0,13.2114
10318031,9366,22.385,22.4,22.37,23.0,22.4,2024-10-04,11868.0,22.38
10318030,11093,0.30255,0.31,0.2801,41.0,0.29,2024-10-04,66319.0,0.2946
10318029,18101,0.00115,0.0012,0.00115,2.0,0.0012,2024-10-04,155000.0,0.001155
10318028,16671,0.083,0.083,0.079,14.0,0.079,2024-10-04,744693.0,0.08057
10318027,21484,13.11,13.11,13.11,3.0,13.11,2024-10-04,2288.0,13.101
10318026,14143,78.82,78.83,78.6,44.0,78.62,2024-10-04,5801.0,78.727
10318025,17375,0.0436,0.0454,0.03185,18.0,0.04145,2024-10-04,81225.0,0.03818
10318024,16674,0.1476,0.1476,0.13432,41.0,0.135,2024-10-04,286475.0,0.1435
10318023,5864,110.671,110.671,109.696,73.0,109.9,2024-10-04,2130.0,109.95
10318022,20929,16.74,16.74,16.74,6.0,16.74,2024-10-04,2069.0,16.7434
10318021,11773,20.9,21.374,20.82,399.0,21.19,2024-10-04,7827.0,21.0304
10318020,36592,1.27,1.27,1.22,16.0,1.2601,2024-10-04,7256.0,1.2466
10318019,10610,24.95,24.95,24.9,9.0,24.9,2024-10-04,893.0,24.9047
10318018,23076,0.5393,0.5393,0.5393,1.0,0.5393,2024-10-04,300.0,0.5393
10318017,13965,33.5187,33.5187,33.4,12.0,33.4,2024-10-04,299.0,33.4086
10318016,13863,18.62,18.62,18.62,6.0,18.62,2024-10-04,204.0,18.5903
10318015,7111,29.7757,30.05,29.7757,375.0,30.05,2024-10-04,5929.0,29.8902
10318014,9918,25.06,25.14,25.06,30.0,25.06,2024-10-04,2104.0,25.0878
10318013,13740,0.665,0.665,0.665,3.0,0.665,2024-10-04,1013.0,0.665
10318012,16224,3.0511,3.07,3.0511,5.0,3.0675,2024-10-04,795.0,3.0654
10318011,12467,55.05,55.05,54.745,15.0,54.745,2024-10-04,1592.0,54.8591
10318010,17021,0.25,0.25,0.25,2.0,0.25,2024-10-04,117.0,0.25
10318009,36948,25.42,25.42,25.42,8.0,25.42,2024-10-04,1036.0,25.4196
10318008,16657,13.6,13.8,13.6,5.0,13.8,2024-10-04,1840.0,13.6563
10318007,13866,24.78,24.8786,24.78,46.0,24.815,2024-10-04,2420.0,24.8198
10318006,16696,5.8972,5.9091,5.8972,6.0,5.9091,2024-10-04,5161.0,5.9238
10318005,17958,0.07065,0.07065,0.0683,13.0,0.06878,2024-10-04,87150.0,0.06992
10318004,19718,0.0091,0.00915,0.0091,7.0,0.0091,2024-10-04,292046.0,0.009102
10318003,37423,26.88,26.88,26.7251,23.0,26.7251,2024-10-04,3124.0,26.7915
10318002,12874,30.4748,30.475,30.33,17.0,30.3421,2024-10-04,5867.0,30.397
10318001,17262,0.01605,0.018,0.01605,2.0,0.018,2024-10-04,2333.0,0.01772
10318000,18280,13.655,13.66,13.25,10.0,13.66,2024-10-04,4040.0,13.3402
10317999,23462,1e-05,1e-05,1e-05,1.0,1e-05,2024-10-04,60000.0,1e-05
10317998,21397,5.545,5.545,5.545,1.0,5.545,2024-10-04,148.0,5.545
10317997,16613,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,17000.0,1e-06
10317996,17498,4.39,4.49,4.39,6.0,4.49,2024-10-04,436.0,4.4627
10317995,24113,31.12,31.12,31.12,1.0,31.12,2024-10-04,125.0,31.12
10317994,17026,0.91115,0.91115,0.9,16.0,0.9,2024-10-04,4108.0,0.9062
10317993,18485,0.0036,0.0041,0.0035,8.0,0.0035,2024-10-04,414000.0,0.003722
10317992,12155,27.7042,27.7042,27.5315,32.0,27.5315,2024-10-04,601.0,27.5743
10317991,38521,25.045,25.1499,25.045,49.0,25.07,2024-10-04,9800.0,25.1087
10317990,20405,31.3227,31.3227,31.15,22.0,31.15,2024-10-04,1872.0,31.1915
10317989,14191,32.6056,32.6056,32.44,10.0,32.48,2024-10-04,839.0,32.4523
10317988,17898,1.025,1.025,1.025,1.0,1.025,2024-10-04,100.0,1.025
10317987,13555,28.637,28.64,28.5041,10.0,28.5041,2024-10-04,4002.0,28.5688
10317986,10832,33.6,33.6,33.315,315.0,33.315,2024-10-04,3759.0,33.5554
10317985,38124,3.7,3.8,3.7,40.0,3.7,2024-10-04,1678.0,3.7554
10317984,18482,0.0549,0.06124,0.0549,8.0,0.059,2024-10-04,2970.0,0.0591
10317983,17873,121.0,121.0,121.0,1.0,121.0,2024-10-04,500.0,121.0
10317982,16794,0.1057,0.1057,0.10006,4.0,0.10006,2024-10-04,281.0,0.1005
10317981,16559,0.0897,0.09,0.0897,2.0,0.09,2024-10-04,15000.0,0.08998
10317980,36783,26.745,26.745,26.635,3.0,26.635,2024-10-04,215.0,26.6187
10317979,29787,14.455,14.455,14.455,1.0,14.455,2024-10-04,420.0,14.455
10317978,19573,0.6998,0.6998,0.6998,1.0,0.6998,2024-10-04,500.0,0.6998
10317977,37264,1.32,1.32,1.25,154.0,1.2899,2024-10-04,8357.0,1.28
10317976,21462,0.0459,0.0459,0.0459,1.0,0.0459,2024-10-04,260.0,0.0459
10317975,14158,20.64,20.6414,20.64,5.0,20.6414,2024-10-04,544.0,20.6428
10317974,21291,2.4,2.55,2.36,5.0,2.36,2024-10-04,803.0,2.4086
10317973,19153,6.0,6.0,6.0,1.0,6.0,2024-10-04,191.0,6.0
10317972,18372,12.43,12.43,12.36,19.0,12.425,2024-10-04,3148.0,12.3768
10317971,18410,7.152,7.152,6.954,13.0,7.13,2024-10-04,2705.0,7.1067
10317970,18013,0.0008,0.0008,0.0007,26.0,0.00075,2024-10-04,9035000.0,0.0007017
10317969,13091,18.24,18.24,18.1712,37.0,18.1712,2024-10-04,927.0,18.2123
10317968,17807,1.14,1.155,1.14,5.0,1.15,2024-10-04,3093.0,1.1417
10317967,38585,0.18,0.237,0.18,10.0,0.2331,2024-10-04,873.0,0.2281
10317966,4527,58.095,58.095,57.37,44.0,57.37,2024-10-04,1810.0,57.6813
10317965,18978,20.791,21.025,20.791,20.0,21.025,2024-10-04,596.0,20.9523
10317964,9565,23.515,23.515,23.51,8.0,23.51,2024-10-04,536.0,23.501
10317963,13541,24.91,24.91,24.91,4.0,24.91,2024-10-04,202.0,24.908
10317962,13109,11.04,11.04,10.87,36.0,10.87,2024-10-04,1898.0,10.9612
10317961,16676,0.11705,0.11705,0.11177,14.0,0.11315,2024-10-04,20622.0,0.1162
10317960,37197,3.33,3.47,3.09,116.0,3.09,2024-10-04,11237.0,3.3479
10317959,19874,0.070232,0.070232,0.070232,1.0,0.070232,2024-10-04,134.0,0.07023
10317958,21993,0.0177,0.0177,0.0177,1.0,0.0177,2024-10-04,2543.0,0.0177
10317957,18847,0.001,0.0013,0.001,3.0,0.00115,2024-10-04,116000.0,0.001149
10317956,20170,0.04107,0.04107,0.04107,1.0,0.04107,2024-10-04,4000.0,0.04107
10317955,4068,4.84,4.8868,4.8,101.0,4.8301,2024-10-04,5493.0,4.8532
10317954,18461,11.51,11.6865,11.232,14.0,11.56,2024-10-04,1817.0,11.5441
10317953,19515,0.0085,0.0193,0.0085,3.0,0.0193,2024-10-04,267.0,0.01364
10317952,29074,10.34,10.39,10.34,4.0,10.39,2024-10-04,400.0,10.365
10317951,18156,9.443,9.545,9.43,48.0,9.47,2024-10-04,5440.0,9.4428
10317950,18380,13.09,13.09,12.995,7.0,12.995,2024-10-04,366.0,13.0927
10317949,20992,3.29,3.37,3.242,7.0,3.29,2024-10-04,2445.0,3.2753
10317948,18395,18.85,18.99,18.71,40.0,18.855,2024-10-04,2681.0,18.8708
10317947,16743,17.3775,17.63,17.0,26.0,17.315,2024-10-04,6370.0,17.2806
10317946,19521,0.1983,0.201,0.16135,24.0,0.1711,2024-10-04,37493.0,0.1824
10317945,36860,0.60215,0.60215,0.60215,3.0,0.60215,2024-10-04,414.0,0.599
10317944,17189,83.3,83.3,83.27,157.0,83.27,2024-10-04,2588.0,83.5154
10317943,18139,3.04,3.0735,2.98,9.0,2.98,2024-10-04,2226.0,3.0458
10317942,22828,0.12,0.12,0.12,3.0,0.12,2024-10-04,43000.0,0.12
10317941,17719,2.86,2.907,2.86,14.0,2.895,2024-10-04,7380.0,2.8895
10317940,36894,1.55,1.66,0.62,173.0,1.52,2024-10-04,32070.0,1.5355
10317939,16163,0.43,0.43,0.4225,9.0,0.4225,2024-10-04,12849.0,0.4239
10317938,38651,6.25,6.25,6.25,1.0,6.25,2024-10-04,100.0,6.25
10317937,37618,35.1407,35.1407,34.905,7.0,34.905,2024-10-04,306.0,34.9966
10317936,37136,27.0591,27.0591,26.8837,24.0,26.8837,2024-10-04,3184.0,26.9721
10317935,18628,0.03525,0.0429,0.020825,13.0,0.020825,2024-10-04,87014.0,0.02464
10317934,13799,0.8,0.8,0.77,14.0,0.77,2024-10-04,44465.0,0.7969
10317933,16266,0.00035,0.0004,0.0003,26.0,0.0004,2024-10-04,3070330.0,0.0003702
10317932,21303,24.0,24.0,24.0,1.0,24.0,2024-10-04,161.0,24.0
10317931,12191,0.0092,0.0092,0.0092,2.0,0.0092,2024-10-04,260.0,0.009362
10317930,23334,0.003,0.003,0.003,1.0,0.003,2024-10-04,200.0,0.003
10317929,19506,22.68,22.69,22.4362,17.0,22.44,2024-10-04,1543.0,22.5789
10317928,19686,0.2,0.2,0.2,7.0,0.2,2024-10-04,22700.0,0.2001
10317927,12861,37.076,37.0899,36.8498,24.0,36.8899,2024-10-04,2339.0,36.9553
10317926,20642,0.4805,0.4805,0.48,7.0,0.48,2024-10-04,4114.0,0.4801
10317925,18026,4.9489,5.13,4.78,8.0,4.8,2024-10-04,16800.0,4.8077
10317924,13039,21.5601,21.7449,21.5601,16.0,21.7,2024-10-04,1460.0,21.6823
10317923,12721,21.78,21.78,21.74,11.0,21.74,2024-10-04,390.0,21.7476
10317922,16346,59.55,65.625,59.0,51.0,59.69,2024-10-04,3755.0,59.8357
10317921,14278,34.6209,34.64,34.45,22.0,34.4699,2024-10-04,1259.0,34.5244
10317920,12765,39.0456,39.07,39.02,17.0,39.0512,2024-10-04,5008.0,39.0361
10317919,12184,20.6274,20.71,20.6135,75.0,20.66,2024-10-04,10417.0,20.4796
10317918,13957,87.5137,87.57,87.4815,49.0,87.4815,2024-10-04,2455.0,87.5144
10317917,38268,0.0062,0.0062,0.0062,1.0,0.0062,2024-10-04,300.0,0.0062
10317916,23469,0.522,0.5413,0.5172,3.0,0.5172,2024-10-04,36900.0,0.5325
10317915,17472,0.001,0.0011,0.001,5.0,0.001,2024-10-04,89350.0,0.001001
10317914,25513,5.45,5.45,5.45,1.0,5.45,2024-10-04,100.0,5.45
10317913,18689,0.0003,0.0003,0.0002,4.0,0.0002,2024-10-04,604444.0,0.0002007
10317912,17204,0.143,0.145,0.1401,4.0,0.1401,2024-10-04,11800.0,0.1444
10317911,24730,82.0,82.0,82.0,3.0,82.0,2024-10-04,250.0,82.0
10317910,12749,3.85,3.85,3.795,150.0,3.84,2024-10-04,5843.0,3.8342
10317909,24123,0.03,0.03,0.02,6.0,0.02,2024-10-04,32250.0,0.02609
10317908,11864,35.4847,35.4847,35.3301,27.0,35.3301,2024-10-04,1434.0,35.4172
10317907,6532,29.1471,29.1471,29.0,123.0,29.01,2024-10-04,43550.0,29.0681
10317906,19705,44.5,44.5,44.25,10.0,44.25,2024-10-04,937.0,44.4218
10317905,13276,22.5045,22.557,22.5045,3.0,22.557,2024-10-04,159.0,22.5572
10317904,16222,4.95,4.96,4.92,13.0,4.92,2024-10-04,55682.0,4.9238
10317903,10908,38.7123,38.73,38.5701,54.0,38.6475,2024-10-04,5206.0,38.6552
10317902,20437,0.0001,0.0002,0.0001,10.0,0.0001,2024-10-04,7312750.0,0.0001001
10317901,20835,52.5,52.5,52.5,2.0,52.5,2024-10-04,325.0,52.3892
10317900,24612,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,105.0,1e-06
10317899,21098,8.25,9.0,8.0027,11.0,9.0,2024-10-04,901.0,8.48
10317898,19460,0.0049,0.0049,0.0046,5.0,0.0049,2024-10-04,84673.0,0.00469
10317897,16648,6.38,6.81,6.36,26.0,6.46,2024-10-04,4392.0,6.5571
10317896,19556,0.055,0.055,0.0462,3.0,0.0462,2024-10-04,23000.0,0.05194
10317895,12412,38.0801,38.0801,38.0,24.0,38.04,2024-10-04,2571.0,38.0215
10317894,12321,33.9052,33.9052,33.7901,26.0,33.7945,2024-10-04,4636.0,33.8395
10317893,6487,0.5501,0.5543,0.53,22.0,0.53,2024-10-04,4304.0,0.5447
10317892,37864,26.17,26.21,26.12,10.0,26.12,2024-10-04,12548.0,25.8606
10317891,23931,0.002,0.00225,0.0011,12.0,0.0011,2024-10-04,309500.0,0.001952
10317890,19273,0.03524,0.04,0.0329,3.0,0.0329,2024-10-04,15567.0,0.03653
10317889,13572,30.0129,30.03,29.8601,49.0,29.9,2024-10-04,8401.0,29.9487
10317888,23289,0.2148,0.2148,0.2148,7.0,0.2148,2024-10-04,20000.0,0.2148
10317887,13025,24.83,24.86,24.8001,51.0,24.82,2024-10-04,7715.0,24.8359
10317886,36458,51.5712,51.59,51.5712,9.0,51.59,2024-10-04,239.0,51.5883
10317885,18360,0.0998,0.0998,0.08429,2.0,0.08429,2024-10-04,3500.0,0.09094
10317884,38187,31.5497,31.58,31.54,10.0,31.54,2024-10-04,1102.0,31.5597
10317883,20061,19.8533,19.91,19.8533,10.0,19.9,2024-10-04,1558.0,19.8781
10317882,16293,0.041,0.04795,0.041,14.0,0.0469,2024-10-04,77200.0,0.0462
10317881,17514,0.00424,0.005195,0.00424,3.0,0.0047,2024-10-04,12200.0,0.004774
10317880,31412,0.02,0.02,0.02,1.0,0.02,2024-10-04,868.0,0.02
10317879,21380,22.5099,22.5099,22.3,3.0,22.3,2024-10-04,500.0,22.4259
10317878,5981,2.95,2.95,2.8803,42.0,2.8803,2024-10-04,6497.0,2.9377
10317877,23958,630.0,630.0,630.0,2.0,630.0,2024-10-04,2.0,630.0
10317876,18976,0.0557,0.0557,0.0557,2.0,0.0557,2024-10-04,2032.0,0.0556
10317875,9571,0.11,0.112375,0.1,14.0,0.1,2024-10-04,7201.0,0.1091
10317874,16043,0.59016,0.59016,0.59016,1.0,0.59016,2024-10-04,500.0,0.5902
10317873,9229,25.6583,25.6583,25.39,41.0,25.574,2024-10-04,5985.0,25.4797
10317872,18857,10.39,10.5,10.33,28.0,10.5,2024-10-04,1920.0,10.4434
10317871,22972,1.25,1.25,0.363,3.0,1.25,2024-10-04,700.0,0.4917
10317870,16994,1.29,1.29,1.29,1.0,1.29,2024-10-04,100.0,1.29
10317869,16510,570.0,570.0,570.0,1.0,570.0,2024-10-04,10.0,570.0
10317868,38326,10.02,10.02,10.01,10.0,10.01,2024-10-04,105954.0,10.0194
10317867,26774,0.167,0.167,0.167,2.0,0.167,2024-10-04,2800.0,0.167
10317866,25831,29.0,29.0,28.98,2.0,28.98,2024-10-04,250.0,28.992
10317865,4133,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-04,4001.0,0.0001
10317864,36850,27.566,27.566,27.39,28.0,27.39,2024-10-04,2561.0,27.4531
10317863,21006,0.0485,0.068975,0.0485,9.0,0.0485,2024-10-04,80000.0,0.05823
10317862,38554,0.30295,0.30295,0.30295,1.0,0.30295,2024-10-04,784.0,0.303
10317861,20298,0.11095,0.11095,0.11095,1.0,0.11095,2024-10-04,20000.0,0.111
10317860,21306,0.0016,0.0016,0.0015,4.0,0.0015,2024-10-04,85000.0,0.001529
10317859,13749,76.0,76.01,76.0,43.0,76.01,2024-10-04,8260.0,76.0037
10317858,11544,26.715,26.83,26.57,12.0,26.57,2024-10-04,627.0,26.7264
10317857,21232,14.68,14.85,14.646,29.0,14.85,2024-10-04,2124.0,14.7123
10317856,6504,1.3001,1.3001,1.3001,3.0,1.3001,2024-10-04,631.0,1.3013
10317855,9510,23.3512,23.64,23.2469,35.0,23.48,2024-10-04,3492.0,23.4248
10317854,18571,16.1975,16.7,16.05,8.0,16.7,2024-10-04,1987.0,16.1633
10317853,36848,26.7135,26.73,26.63,48.0,26.65,2024-10-04,6191.0,26.6336
10317852,18754,16.01,16.01,16.01,12.0,16.01,2024-10-04,203.0,16.3345
10317851,16659,0.0737,0.0752,0.0737,6.0,0.0752,2024-10-04,1286.0,0.07435
10317850,12505,0.099501,0.099501,0.0989,13.0,0.0989,2024-10-04,920.0,0.09953
10317849,28404,0.41,0.41,0.41,1.0,0.41,2024-10-04,343.0,0.41
10317848,12736,23.39,23.3999,23.32,10.0,23.3999,2024-10-04,754.0,23.3482
10317847,24781,10.01,10.01,10.01,1.0,10.01,2024-10-04,1200.0,10.01
10317846,37942,3.2,3.2787,3.07,17.0,3.07,2024-10-04,625.0,3.1952
10317845,36267,10.51,10.51,10.51,8.0,10.51,2024-10-04,5246.0,10.51
10317844,38142,0.0315,0.0315,0.027,5.0,0.027,2024-10-04,31190.0,0.02978
10317843,21313,12.62,12.62,12.62,6.0,12.62,2024-10-04,868.0,12.6394
10317842,13471,22.68,22.69,22.66,7.0,22.6899,2024-10-04,482.0,22.6787
10317841,16833,0.0087,0.0087,0.00856,3.0,0.00856,2024-10-04,570.0,0.008598
10317840,14120,26.75,26.75,26.68,53.0,26.68,2024-10-04,5030.0,26.7138
10317839,19604,0.0334,0.0334,0.0317,6.0,0.0317,2024-10-04,112301.0,0.03322
10317838,19058,3.06,3.07,3.06,6.0,3.07,2024-10-04,47371.0,3.0502
10317837,26714,0.001,0.001,0.001,2.0,0.001,2024-10-04,805.0,0.001
10317836,37450,20.96,20.96,20.86,63.0,20.88,2024-10-04,12490.0,20.9144
10317835,13754,29.27,29.445,28.81,331.0,29.02,2024-10-04,8486.0,29.1829
10317834,5442,24.1225,24.51,23.88,55.0,24.2,2024-10-04,5205.0,24.1882
10317833,17956,0.2725,0.2725,0.22565,2.0,0.22565,2024-10-04,850.0,0.2449
10317832,13445,8.95,8.96,8.9093,71.0,8.95,2024-10-04,10641.0,8.9497
10317831,13008,28.0233,28.0233,27.855,17.0,27.92,2024-10-04,1525.0,27.9113
10317830,11641,27.3,27.39,27.28,33.0,27.39,2024-10-04,4016.0,27.3112
10317829,11319,34.4384,34.4384,34.25,11.0,34.26,2024-10-04,1094.0,34.2813
10317828,19510,0.0825,0.0825,0.0825,1.0,0.0825,2024-10-04,10000.0,0.0825
10317827,25192,10.91,10.91,10.91,2.0,10.91,2024-10-04,108.0,10.91
10317826,12615,0.183,0.208,0.183,30.0,0.208,2024-10-04,19897.0,0.1866
10317825,23398,1.045,1.045,1.045,1.0,1.045,2024-10-04,100.0,1.045
10317824,20925,8.91,8.91,8.91,8.0,8.91,2024-10-04,1508.0,8.9164
10317823,22813,0.046,0.0483,0.0428,31.0,0.0473,2024-10-04,92000.0,0.04573
10317822,17406,1.564,1.57,1.5614,17.0,1.57,2024-10-04,54600.0,1.5695
10317821,19423,1.12,1.12,1.04,14.0,1.047,2024-10-04,16825.0,1.073
10317820,22331,0.06075,0.06075,0.06075,1.0,0.06075,2024-10-04,2000.0,0.06075
10317819,16147,0.2347,0.236855,0.2304,4.0,0.2304,2024-10-04,584.0,0.2347
10317818,13449,31.345,31.345,31.16,15.0,31.2027,2024-10-04,4045.0,31.2586
10317817,38053,24.59,24.6,24.555,53.0,24.57,2024-10-04,7352.0,24.5813
10317816,38201,25.455,25.455,25.34,32.0,25.39,2024-10-04,4128.0,25.3644
10317815,7835,13.52,13.6,13.46,100.0,13.46,2024-10-04,4865.0,13.5249
10317814,19131,1.51,1.51,1.47,7.0,1.5,2024-10-04,3450.0,1.5028
10317813,18163,0.0759,0.078,0.070125,7.0,0.070125,2024-10-04,13223.0,0.07299
10317812,13530,32.3382,32.3382,32.25,12.0,32.3,2024-10-04,597.0,32.2973
10317811,35092,11.3797,11.3797,11.3686,66.0,11.3686,2024-10-04,5000.0,11.3298
10317810,35899,0.015,0.015,0.015,2.0,0.015,2024-10-04,10000.0,0.015
10317809,11791,21.13,21.13,20.97,15.0,20.9952,2024-10-04,2312.0,21.0115
10317808,36967,71.3365,71.3365,70.9227,5.0,70.9227,2024-10-04,224.0,70.9833
10317807,21163,0.105,0.105,0.092,5.0,0.092,2024-10-04,22770.0,0.09657
10317806,24368,20.71,21.39,20.355,14.0,20.355,2024-10-04,1647.0,20.732
10317805,16414,22.89,22.91,22.89,9.0,22.9,2024-10-04,554.0,22.8979
10317804,10615,12.375,12.48,12.3263,26.0,12.48,2024-10-04,5952.0,12.4054
10317803,30695,28.75,28.75,28.75,1.0,28.75,2024-10-04,300.0,28.75
10317802,31126,15.7,15.7,12.95,21.0,14.325,2024-10-04,1357.0,14.0126
10317801,17681,8.85,8.85,8.85,1.0,8.85,2024-10-04,100.0,8.85
10317800,37729,10.03,10.072,10.03,3.0,10.072,2024-10-04,5494.0,10.0636
10317799,18387,80.885,80.885,80.885,1.0,80.885,2024-10-04,1.0,80.885
10317798,20701,0.4151,0.42,0.415,6.0,0.419,2024-10-04,52895.0,0.4171
10317797,13022,41.9516,41.9516,41.86,47.0,41.88,2024-10-04,5869.0,41.888
10317796,17823,18.9018,19.095,18.9018,16.0,18.98,2024-10-04,1036.0,18.9608
10317795,12943,2.91,2.91,2.8,31.0,2.82,2024-10-04,6601.0,2.8642
10317794,17955,6.155,6.16,6.08,27.0,6.155,2024-10-04,2158.0,6.143
10317793,19717,11.225,11.225,11.225,4.0,11.225,2024-10-04,610.0,11.225
10317792,19665,0.0484,0.04856,0.0484,4.0,0.04856,2024-10-04,21733.0,0.0484
10317791,17311,0.4,0.4,0.3791,4.0,0.3845,2024-10-04,7683.0,0.3852
10317790,14240,26.385,26.385,26.37,5.0,26.38,2024-10-04,1002.0,26.3711
10317789,18852,15.225,15.225,15.225,3.0,15.225,2024-10-04,162.0,15.2263
10317788,16673,0.16,0.16,0.16,2.0,0.16,2024-10-04,205.0,0.16
10317787,25975,7.18,7.195,7.18,7.0,7.195,2024-10-04,520.0,7.186
10317786,20302,0.065,0.0727,0.065,5.0,0.0727,2024-10-04,6680.0,0.06638
10317785,9092,1.68,1.74,1.6701,94.0,1.691,2024-10-04,9792.0,1.6891
10317784,16047,0.12,0.125,0.12,2.0,0.125,2024-10-04,6100.0,0.1241
10317783,18511,0.1495,0.1495,0.1495,1.0,0.1495,2024-10-04,3000.0,0.1495
10317782,20466,39.0,39.0,39.0,1.0,39.0,2024-10-04,100.0,39.0
10317781,12299,22.8896,22.8896,22.8896,7.0,22.8896,2024-10-04,220.0,22.8943
10317780,13776,24.06,24.3294,24.06,35.0,24.175,2024-10-04,5050.0,24.202
10317779,20327,11.25,11.25,11.05,23.0,11.05,2024-10-04,1359360.0,11.2597
10317778,11857,0.205,0.205,0.178,7.0,0.178,2024-10-04,1844.0,0.1828
10317777,12231,3.89,3.99,3.89,68.0,3.99,2024-10-04,1641.0,3.9134
10317776,21988,34.41,34.41,34.41,2.0,34.41,2024-10-04,2653.0,34.4074
10317775,11810,25.2,25.2,25.0,47.0,25.032,2024-10-04,4128.0,25.025
10317774,14353,24.89,24.89,24.53,7.0,24.53,2024-10-04,709.0,24.5312
10317773,21552,5.79,5.79,5.79,5.0,5.79,2024-10-04,16200.0,5.7766
10317772,17513,2.76,2.76,2.75,20.0,2.755,2024-10-04,1650.0,2.7495
10317771,18729,5.2,5.315,5.2,24.0,5.315,2024-10-04,7970.0,5.2782
10317770,37787,10.94,10.94,10.155,7.0,10.155,2024-10-04,654.0,10.6092
10317769,16964,1.63,1.634,1.61,16.0,1.63,2024-10-04,4024.0,1.6246
10317768,12594,37.9694,37.9694,37.57,54.0,37.57,2024-10-04,2179.0,37.6696
10317767,17489,16.471,16.4829,16.41,18.0,16.41,2024-10-04,1098.0,16.4521
10317766,24387,19.565,19.565,19.565,4.0,19.565,2024-10-04,213.0,19.5972
10317765,16315,16.84,16.88,16.82,40.0,16.835,2024-10-04,6367.0,16.8502
10317764,17981,8.83,8.83,8.41,24.0,8.735,2024-10-04,5691.0,8.7323
10317763,37196,2.495,2.524,2.48,39.0,2.524,2024-10-04,6403.0,2.4935
10317762,17858,0.084,0.0899,0.084,3.0,0.0899,2024-10-04,10040.0,0.08695
10317761,21054,20.29,21.25,20.29,24.0,20.77,2024-10-04,2665.0,20.8138
10317760,38237,0.1084,0.1084,0.1084,1.0,0.1084,2024-10-04,3000.0,0.1084
10317759,19100,45.962,45.962,45.775,43.0,45.775,2024-10-04,1423.0,45.8904
10317758,22138,25.51,25.51,25.51,13.0,25.51,2024-10-04,285.0,25.5864
10317757,18911,1.2036,1.206,1.1362,19.0,1.17,2024-10-04,35321.0,1.1956
10317756,3954,0.17,0.17,0.17,2.0,0.17,2024-10-04,132.0,0.17
10317755,18319,40.71,40.71,40.71,1.0,40.71,2024-10-04,2.0,40.71
10317754,22061,13.19,13.19,13.19,13.0,13.19,2024-10-04,188.0,13.1554
10317753,23945,10.685,10.685,10.685,8.0,10.685,2024-10-04,343.0,10.6809
10317752,19089,0.01095,0.01095,0.0109,5.0,0.0109,2024-10-04,44100.0,0.0109
10317751,18874,14.65,14.8501,14.65,34.0,14.8501,2024-10-04,20115.0,14.7252
10317750,16501,8.75,9.0,8.75,21.0,8.8,2024-10-04,5739.0,8.792
10317749,19183,10.895,10.95,10.895,8.0,10.9,2024-10-04,1700.0,10.9174
10317748,19852,12.395,12.395,12.395,2.0,12.395,2024-10-04,268.0,12.3748
10317747,18096,65.18,65.18,62.89,4.0,65.125,2024-10-04,56.0,64.6379
10317746,22761,0.158,0.158,0.158,1.0,0.158,2024-10-04,200.0,0.158
10317745,13130,0.11,0.11,0.1,20.0,0.1,2024-10-04,4257.0,0.1058
10317744,23474,0.032,0.032,0.032,2.0,0.032,2024-10-04,4075.0,0.03222
10317743,19869,0.0575,0.065,0.055,18.0,0.055,2024-10-04,346005.0,0.05826
10317742,18428,0.065,0.065,0.065,1.0,0.065,2024-10-04,500.0,0.065
10317741,25833,20.5,20.5,20.5,5.0,20.5,2024-10-04,577.0,20.48
10317740,19883,11.2,11.2,10.96,13.0,11.0,2024-10-04,2600.0,11.0116
10317739,15986,0.0004,0.0004,0.0003,5.0,0.00035,2024-10-04,262950.0,0.0003032
10317738,17044,0.4492,0.45,0.425,10.0,0.425,2024-10-04,33658.0,0.4309
10317737,17596,17.15,17.15,17.15,3.0,17.15,2024-10-04,352.0,17.15
10317736,17546,0.0152,0.0184,0.0111,12.0,0.01115,2024-10-04,25800.0,0.01388
10317735,17081,0.00465,0.0053,0.0041,4.0,0.0041,2024-10-04,99000.0,0.004717
10317734,11506,0.01,0.01,0.01,2.0,0.01,2024-10-04,16261.0,0.01
10317733,21301,0.29775,0.29775,0.24,3.0,0.24,2024-10-04,11000.0,0.2453
10317732,30386,9.8,9.89,9.5257,7.0,9.785,2024-10-04,2483.0,9.7158
10317731,37147,28.25,28.25,28.07,10.0,28.07,2024-10-04,3585.0,28.2274
10317730,20186,0.0418,0.0418,0.0418,1.0,0.0418,2024-10-04,5000.0,0.0418
10317729,36523,0.0064,0.007,0.0064,2.0,0.007,2024-10-04,35197.0,0.006741
10317728,17637,43.44,43.49,43.365,37.0,43.49,2024-10-04,2989.0,43.4254
10317727,22642,0.0361,0.0372,0.0357,3.0,0.0372,2024-10-04,3600.0,0.03591
10317726,18928,0.00085,0.00085,0.0008,5.0,0.00085,2024-10-04,26980.0,0.0008346
10317725,10371,0.22,0.2861,0.22,20.0,0.25,2024-10-04,4810.0,0.2408
10317724,20463,0.3627,0.3627,0.3627,1.0,0.3627,2024-10-04,306.0,0.3627
10317723,17388,5.67,5.72,5.67,40.0,5.7,2024-10-04,9966.0,5.6922
10317722,13720,21.47,21.48,21.2074,132.0,21.385,2024-10-04,7906.0,21.3253
10317721,37230,3.25,3.25,2.2,22.0,2.3,2024-10-04,4300.0,2.5053
10317720,18263,5400.0,5400.0,5300.0,11.0,5340.0,2024-10-04,118.0,5373.9
10317719,24054,0.18,0.18,0.18,1.0,0.18,2024-10-04,800.0,0.18
10317718,16550,0.01695,0.0187,0.016515,4.0,0.0187,2024-10-04,39830.0,0.01716
10317717,18848,59.63,59.68,58.077,51.0,58.76,2024-10-04,4090.0,58.9062
10317716,37869,27.02,27.02,27.02,2.0,27.02,2024-10-04,150.0,27.02
10317715,17492,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,6600.0,1e-06
10317714,17170,0.02,0.03,0.02,7.0,0.025,2024-10-04,6526.0,0.02588
10317713,20119,0.0076,0.00843,0.0076,4.0,0.00843,2024-10-04,32750.0,0.008107
10317712,16773,0.0259,0.02675,0.0225,6.0,0.0225,2024-10-04,201000.0,0.02379
10317711,7854,40.7375,40.85,40.6101,34.0,40.85,2024-10-04,1975.0,40.7517
10317710,17256,0.015,0.015,0.015,1.0,0.015,2024-10-04,998.0,0.015
10317709,38350,22.79,22.86,21.9,193.0,21.9,2024-10-04,2343.0,22.3353
10317708,12135,22.5785,22.5785,22.38,3.0,22.38,2024-10-04,247.0,22.3889
10317707,19063,30.25,30.25,30.0,14.0,30.0,2024-10-04,6907.0,30.1989
10317706,13115,25.3261,25.36,25.3,23.0,25.3,2024-10-04,2031.0,25.317
10317705,13606,17.4749,17.48,17.42,8.0,17.48,2024-10-04,338.0,17.4607
10317704,18897,0.01248,0.0135,0.011,9.0,0.01175,2024-10-04,149071.0,0.01306
10317703,18516,117.82,118.505,117.82,5.0,118.505,2024-10-04,3629.0,118.143
10317702,19971,26.8,26.85,26.8,6.0,26.8,2024-10-04,1841.0,26.8119
10317701,23901,33.0,33.0,33.0,2.0,33.0,2024-10-04,200.0,33.0
10317700,14068,36.07,36.07,35.7829,22.0,35.87,2024-10-04,5012.0,35.9542
10317699,18212,0.8,0.8,0.5377,21.0,0.71,2024-10-04,9857.0,0.6293
10317698,20712,1.14,1.155,1.14,4.0,1.15,2024-10-04,5500.0,1.1486
10317697,5696,0.02375,0.0264,0.0176,8.0,0.0264,2024-10-04,504.0,0.02207
10317696,8449,44.3268,44.39,44.2061,77.0,44.225,2024-10-04,3487.0,44.2625
10317695,18429,30.6,30.7,30.6,30.0,30.7,2024-10-04,1142.0,30.6662
10317694,16470,31.5,31.5,31.5,1.0,31.5,2024-10-04,500.0,31.5
10317693,13220,30.06,30.26,30.06,8.0,30.26,2024-10-04,567.0,30.1929
10317692,16301,0.0063,0.0084,0.0061,15.0,0.0061,2024-10-04,76320.0,0.0074
10317691,12061,41.7975,41.8,41.72,50.0,41.8,2024-10-04,5634.0,41.7483
10317690,19295,0.158,0.158,0.158,4.0,0.158,2024-10-04,4563.0,0.158
10317689,37369,44.08,44.26,44.08,16.0,44.13,2024-10-04,1065.0,44.1792
10317688,36671,0.0522,0.0533,0.0473,11.0,0.0473,2024-10-04,1500.0,0.04925
10317687,38440,15.3343,15.38,15.3343,12.0,15.38,2024-10-04,9300.0,15.38
10317686,11985,5.54,5.55,5.18,10.0,5.235,2024-10-04,1387.0,5.2763
10317685,8453,35.1986,35.1986,35.02,22.0,35.035,2024-10-04,943.0,35.0596
10317684,19197,0.18085,0.18085,0.179,3.0,0.18,2024-10-04,19000.0,0.1797
10317683,19520,0.3632,0.4,0.3632,5.0,0.4,2024-10-04,4500.0,0.3849
10317682,13263,26.025,26.025,25.93,26.0,25.97,2024-10-04,1554.0,25.9564
10317681,37289,27.39,27.4049,27.39,5.0,27.4049,2024-10-04,307.0,27.4012
10317680,12671,22.165,22.18,22.14,98.0,22.18,2024-10-04,20613.0,22.1631
10317679,18165,2.185,2.23,2.15,12.0,2.15,2024-10-04,33907.0,2.1791
10317678,25237,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,428.0,0.0001
10317677,18121,32.055,32.055,31.99,20.0,31.99,2024-10-04,763.0,32.0954
10317676,17244,0.3499,0.3514,0.31,43.0,0.35,2024-10-04,19531.0,0.3499
10317675,8950,4.5,4.8643,4.5,53.0,4.8643,2024-10-04,2999.0,4.6049
10317674,24729,36.55,36.55,36.55,6.0,36.55,2024-10-04,721.0,36.55
10317673,7560,1.22,1.24,1.21,28.0,1.24,2024-10-04,968.0,1.2265
10317672,17181,2.765,2.77,2.72,33.0,2.755,2024-10-04,10198.0,2.7541
10317671,13437,16.045,16.44,16.0,22.0,16.0,2024-10-04,1167.0,16.0951
10317670,37595,9.24,9.24,8.45,523.0,8.89,2024-10-04,19696.0,8.8247
10317669,23873,30.8,31.05,30.8,9.0,31.05,2024-10-04,4316.0,30.8882
10317668,9673,32.52,32.53,32.42,26.0,32.42,2024-10-04,1616.0,32.4564
10317667,38246,0.088125,0.088125,0.088125,1.0,0.088125,2024-10-04,1064.0,0.08813
10317666,37998,50.89,50.97,50.89,8.0,50.97,2024-10-04,4480.0,50.9353
10317665,19030,0.015,0.02,0.015,3.0,0.015,2024-10-04,15000.0,0.01583
10317664,19959,19.04,19.175,19.0,11.0,19.175,2024-10-04,1673.0,19.0583
10317663,13630,23.9,24.0776,23.8,33.0,23.8901,2024-10-04,2507.0,23.9607
10317662,19744,0.0512,0.051524,0.04897,6.0,0.05085,2024-10-04,29989.0,0.04908
10317661,13389,15.21,15.21,15.08,32.0,15.135,2024-10-04,3098.0,15.1388
10317660,19078,0.6608,0.6608,0.6608,1.0,0.6608,2024-10-04,391.0,0.6608
10317659,20094,8.6,8.6,8.5,11.0,8.5,2024-10-04,1900.0,8.5395
10317658,22719,19.36,19.4321,19.36,5.0,19.4321,2024-10-04,3100.0,19.3654
10317657,13621,24.304,24.304,24.21,7.0,24.22,2024-10-04,1865.0,24.2674
10317656,37987,31.07,31.08,31.04,31.0,31.08,2024-10-04,4787.0,31.0597
10317655,16119,0.307904,0.329,0.17,15.0,0.17999,2024-10-04,11632.0,0.3079
10317654,4457,25.8999,25.9,25.8999,14.0,25.9,2024-10-04,793.0,25.8791
10317653,22699,0.216,0.22,0.214,16.0,0.215,2024-10-04,208055.0,0.2158
10317652,13981,24.3,24.3,24.2801,6.0,24.2801,2024-10-04,501.0,24.2804
10317651,13716,10.4,10.44,10.4,13.0,10.44,2024-10-04,3769.0,10.4162
10317650,11832,23.5,23.7499,23.5,16.0,23.5192,2024-10-04,918.0,23.5971
10317649,14156,29.57,29.58,29.3055,18.0,29.41,2024-10-04,1673.0,29.3765
10317648,19927,6.04,6.04,6.04,2.0,6.04,2024-10-04,4000.0,6.0334
10317647,20559,0.027,0.027,0.027,4.0,0.027,2024-10-04,450.0,0.02766
10317646,18311,2.95,2.95,2.6001,54.0,2.7,2024-10-04,5264.0,2.7612
10317645,19362,1.53,1.53,1.5001,25.0,1.515,2024-10-04,7700.0,1.5191
10317644,18170,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,185100.0,1e-06
10317643,16405,30.34,30.355,30.28,74.0,30.29,2024-10-04,11390.0,30.3057
10317642,14210,64.3735,64.3735,64.13,2.0,64.13,2024-10-04,16153.0,64.2289
10317641,16946,0.0001,0.0002,0.0001,14.0,0.0001,2024-10-04,9399670.0,0.0001002
10317640,16244,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,54846.0,0.0002
10317639,22016,0.0334,0.0334,0.026,10.0,0.0285,2024-10-04,291094.0,0.02701
10317638,16799,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,15000.0,1e-06
10317637,36906,50.53,50.58,50.53,6.0,50.58,2024-10-04,1796.0,50.5529
10317636,25367,0.65,0.68,0.647975,5.0,0.68,2024-10-04,7150.0,0.6647
10317635,22723,3.4,3.4,3.4,1.0,3.4,2024-10-04,1500.0,3.4
10317634,38271,25.4021,25.4021,25.3,7.0,25.3,2024-10-04,1365.0,25.3022
10317633,14099,29.0839,29.0839,28.94,23.0,28.99,2024-10-04,6085.0,28.9724
10317632,19761,0.13,0.13,0.1119,12.0,0.113,2024-10-04,27541.0,0.1149
10317631,22986,38.0,38.0,38.0,7.0,38.0,2024-10-04,627.0,38.0
10317630,15962,1.63,1.68,1.62,16.0,1.645,2024-10-04,24277.0,1.6401
10317629,18085,0.0342,0.042,0.0342,7.0,0.03783,2024-10-04,1140.0,0.03858
10317628,10772,1.8917,1.8917,1.86,43.0,1.8635,2024-10-04,5108.0,1.9105
10317627,18891,0.024,0.024,0.0209,5.0,0.0209,2024-10-04,46500.0,0.02194
10317626,18382,0.31375,0.3172,0.31375,2.0,0.3172,2024-10-04,6160.0,0.3171
10317625,19424,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,100000.0,0.0001
10317624,20870,7.53,7.53,7.53,4.0,7.53,2024-10-04,1343.0,7.543
10317623,20238,4.11,4.34,4.11,4.0,4.196,2024-10-04,1740.0,4.259
10317622,36735,0.0222,0.0255,0.0222,3.0,0.0255,2024-10-04,2334.0,0.02298
10317621,18877,0.0448,0.0475,0.04375,5.0,0.045,2024-10-04,195000.0,0.04522
10317620,23950,0.11,0.1146,0.101,20.0,0.1099,2024-10-04,180950.0,0.1047
10317619,37908,20.5757,20.5757,20.0701,24.0,20.2724,2024-10-04,5313.0,20.1925
10317618,17620,0.655,0.66,0.655,7.0,0.66,2024-10-04,2247.0,0.6578
10317617,22576,11.22,11.23,11.22,18.0,11.23,2024-10-04,250249.0,11.23
10317616,38279,25.3862,25.39,25.26,46.0,25.39,2024-10-04,7482.0,25.3681
10317615,37909,11.07,11.07,10.86,72.0,10.965,2024-10-04,14517.0,10.9483
10317614,13689,51.435,51.45,51.37,27.0,51.42,2024-10-04,1929.0,51.4288
10317613,12619,0.16,0.16,0.16,2.0,0.16,2024-10-04,110.0,0.1636
10317612,36932,31.0055,31.03,31.0018,9.0,31.022,2024-10-04,2937.0,31.0229
10317611,12590,2.4,2.495,2.21,46.0,2.21,2024-10-04,3647.0,2.3798
10317610,12482,31.5196,31.5196,31.37,83.0,31.5,2024-10-04,9333.0,31.4257
10317609,37250,0.035,0.035,0.035,1.0,0.035,2024-10-04,300.0,0.035
10317608,22448,0.035,0.035,0.0311,2.0,0.0311,2024-10-04,5400.0,0.03471
10317607,7224,30.1202,30.1599,30.0507,9.0,30.095,2024-10-04,3015.0,30.1325
10317606,36459,50.7672,50.78,50.7399,20.0,50.77,2024-10-04,1088.0,50.763
10317605,18001,21.65,21.72,21.5,61.0,21.5259,2024-10-04,6820.0,21.5689
10317604,17166,0.0457,0.0476,0.0456,3.0,0.0456,2024-10-04,300.0,0.0463
10317603,37899,25.23,25.23,25.16,50.0,25.17,2024-10-04,2146.0,25.1866
10317602,16064,0.4346,0.44,0.4346,2.0,0.44,2024-10-04,4500.0,0.4376
10317601,5961,22.04,22.25,22.04,188.0,22.2,2024-10-04,1959.0,22.1003
10317600,17504,0.158,0.16555,0.15751,8.0,0.15751,2024-10-04,65500.0,0.1632
10317599,21443,0.015,0.015,0.015,3.0,0.015,2024-10-04,60528.0,0.015
10317598,23478,22.546,22.546,22.5239,8.0,22.5239,2024-10-04,1060.0,22.5302
10317597,17564,3.39,3.39,3.355,12.0,3.37,2024-10-04,1986.0,3.3636
10317596,18611,0.0251,1.0,0.0167,30.0,0.0248,2024-10-04,107718.0,0.08052
10317595,16824,0.115,0.1165,0.11,22.0,0.115,2024-10-04,75027.0,0.1174
10317594,18277,1.8585,1.8585,1.7623,9.0,1.78,2024-10-04,2180.0,1.8051
10317593,19409,0.11755,0.125,0.1175,20.0,0.1175,2024-10-04,99800.0,0.1201
10317592,12157,0.529903,0.529903,0.5016,478.0,0.5145,2024-10-04,19753.0,0.5141
10317591,13680,22.5102,22.5102,22.41,7.0,22.41,2024-10-04,610.0,22.4088
10317590,12733,1.628,1.628,1.6267,24.0,1.6267,2024-10-04,797.0,1.6252
10317589,17936,0.2499,0.2499,0.2499,3.0,0.2499,2024-10-04,1598.0,0.2499
10317588,37049,10.77,10.77,10.71,34.0,10.71,2024-10-04,3120.0,10.728
10317587,18000,0.1907,0.1907,0.1802,3.0,0.1802,2024-10-04,20100.0,0.1803
10317586,6290,24.22,24.37,24.11,429.0,24.35,2024-10-04,61119.0,24.198
10317585,17586,14.41,14.41,14.25,12.0,14.25,2024-10-04,285447.0,14.2313
10317584,19172,21.37,21.37,21.37,10.0,21.37,2024-10-04,5000.0,21.37
10317583,17922,6.21,6.24,6.2075,38.0,6.21,2024-10-04,10284.0,6.2204
10317582,19475,0.38,0.38,0.36,4.0,0.36,2024-10-04,33510.0,0.3615
10317581,17427,9.99,10.01,9.94,79.0,9.987,2024-10-04,7406.0,9.9854
10317580,6017,44.9034,44.97,44.81,73.0,44.877,2024-10-04,6400.0,44.8658
10317579,12918,24.8221,24.8221,24.7,17.0,24.72,2024-10-04,6620.0,24.7254
10317578,18244,0.0134,0.0134,0.0134,1.0,0.0134,2024-10-04,250.0,0.0134
10317577,18440,7.43,7.45,7.43,7.0,7.45,2024-10-04,33444.0,7.4746
10317576,17666,11.015,11.015,11.005,4.0,11.005,2024-10-04,669.0,11.0239
10317575,16239,9.03,9.03,9.0,21.0,9.01,2024-10-04,8203.0,9.019
10317574,35885,0.47,0.47,0.46,55.0,0.4688,2024-10-04,6426.0,0.468
10317573,27804,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,105000.0,1e-06
10317572,26038,46.3,46.3,46.3,1.0,46.3,2024-10-04,1285.0,46.3
10317571,17152,0.42,0.42,0.4,6.0,0.42,2024-10-04,6900.0,0.4078
10317570,38388,26.9171,26.9171,26.87,4.0,26.87,2024-10-04,160.0,26.9191
10317569,18554,0.01597,0.01875,0.0157,30.0,0.0182,2024-10-04,140202.0,0.01676
10317568,17737,1473.0,1494.0,1463.0,3.0,1494.0,2024-10-04,18.0,1489.94
10317567,38509,31.9911,31.9911,31.76,8.0,31.76,2024-10-04,484.0,31.7962
10317566,37331,29.8776,30.05,29.8776,5.0,30.05,2024-10-04,194.0,30.0794
10317565,38510,28.4308,28.4308,28.39,5.0,28.39,2024-10-04,169.0,28.4087
10317564,17285,0.98,1.0,0.978,29.0,0.978,2024-10-04,45367.0,0.992
10317563,9790,24.12,24.18,24.0,32.0,24.178,2024-10-04,19557.0,24.0251
10317562,21122,11.5999,11.6,11.58,33.0,11.6,2024-10-04,106545.0,11.5998
10317561,12151,9.97,9.97,9.97,24.0,9.97,2024-10-04,194.0,10.0349
10317560,14114,35.1496,35.1939,35.12,3.0,35.1939,2024-10-04,401.0,35.1386
10317559,20825,0.02925,0.02925,0.02925,1.0,0.02925,2024-10-04,300.0,0.02925
10317558,24868,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,3000.0,1e-06
10317557,37211,28.31,28.31,28.06,4.0,28.09,2024-10-04,202.0,28.0764
10317556,12112,212.328,212.328,210.87,37.0,211.576,2024-10-04,1164.0,211.909
10317555,36103,30.7386,30.7386,30.55,3.0,30.55,2024-10-04,142.0,30.5204
10317554,36104,29.56,29.56,29.399,4.0,29.399,2024-10-04,106.0,29.4036
10317553,36102,31.0445,31.0445,30.87,1.0,30.87,2024-10-04,100.0,30.87
10317552,36101,31.2903,31.2903,31.16,9.0,31.16,2024-10-04,235.0,31.2266
10317551,12901,34.8596,34.8596,34.785,16.0,34.785,2024-10-04,2576.0,34.8294
10317550,14220,27.276,27.276,27.1897,10.0,27.1897,2024-10-04,1505.0,27.1987
10317549,13397,29.4037,29.4037,29.15,25.0,29.21,2024-10-04,2555.0,29.2011
10317548,22454,0.0014,0.00145,0.00135,11.0,0.0014,2024-10-04,615000.0,0.001411
10317547,25539,0.35,0.35,0.35,1.0,0.35,2024-10-04,28000.0,0.35
10317546,36137,28.124,28.124,27.88,1.0,27.88,2024-10-04,100.0,27.88
10317545,20540,0.00895,0.0109,0.00895,11.0,0.0109,2024-10-04,112945.0,0.007576
10317544,36138,31.53,31.53,31.395,7.0,31.395,2024-10-04,140.0,31.409
10317543,36136,22.9188,22.9188,22.78,4.0,22.78,2024-10-04,118.0,22.7875
10317542,23864,6.85,6.85,6.85,8.0,6.85,2024-10-04,1081.0,6.8537
10317541,36067,26.0653,26.0653,26.0,1.0,26.0,2024-10-04,100.0,26.0
10317540,19438,34.87,34.87,34.5,3.0,34.5,2024-10-04,6034.0,34.6926
10317539,13679,24.6999,24.7,24.67,20.0,24.6855,2024-10-04,3061.0,24.6871
10317538,21375,2.802,2.83,2.79,20.0,2.81271,2024-10-04,21800.0,2.8213
10317537,29193,34.0,35.22,34.0,2.0,35.22,2024-10-04,402.0,34.9165
10317536,22544,6.0843,6.0843,6.0843,2.0,6.0843,2024-10-04,2272.0,6.1163
10317535,4337,8.8301,8.8301,8.8301,23.0,8.8301,2024-10-04,375.0,8.8722
10317534,13145,24.67,24.73,24.6,108.0,24.73,2024-10-04,25710.0,24.7139
10317533,10707,31.0649,31.0649,30.91,21.0,30.9423,2024-10-04,3458.0,30.9815
10317532,12883,22.55,22.59,22.5404,57.0,22.59,2024-10-04,7071.0,22.5624
10317531,38094,0.04375,0.04375,0.016,7.0,0.016,2024-10-04,36240.0,0.01615
10317530,13350,34.2263,34.2263,34.0,13.0,34.0,2024-10-04,2377.0,34.0262
10317529,23295,0.05823,0.0639,0.05,7.0,0.055,2024-10-04,24500.0,0.05356
10317528,16755,0.042,0.0433,0.042,5.0,0.0433,2024-10-04,11569.0,0.04314
10317527,14008,31.79,31.79,31.76,11.0,31.76,2024-10-04,1081.0,31.767
10317526,18785,74.19,74.19,73.85,7.0,73.85,2024-10-04,1087.0,74.0393
10317525,16108,8.6,8.6,8.3225,9.0,8.51,2024-10-04,10092.0,8.4948
10317524,20678,1.315,1.315,1.21,18.0,1.28,2024-10-04,2657.0,1.2471
10317523,38070,26.429,26.429,26.32,4.0,26.32,2024-10-04,1263.0,26.3627
10317522,24662,2.41,2.41,2.41,1.0,2.41,2024-10-04,200.0,2.41
10317521,36950,26.4225,26.44,26.41,4.0,26.41,2024-10-04,10257.0,26.439
10317520,13313,35.5043,35.5043,35.19,25.0,35.2,2024-10-04,1343.0,35.2514
10317519,19595,0.065,0.065,0.0618,6.0,0.06255,2024-10-04,29900.0,0.06193
10317518,17089,51.69,52.49,51.68,37.0,52.08,2024-10-04,1489.0,52.067
10317517,37753,24.47,24.75,24.47,5.0,24.75,2024-10-04,8921.0,24.7387
10317516,6127,53.9627,53.9627,53.81,1.0,53.81,2024-10-04,157.0,53.81
10317515,17890,0.10889,0.10889,0.102,2.0,0.102,2024-10-04,1100.0,0.1083
10317514,28915,5.99,5.99,5.99,1.0,5.99,2024-10-04,200.0,5.99
10317513,12858,130.374,130.43,129.48,104.0,130.078,2024-10-04,4031.0,129.958
10317512,12170,6.9582,6.98,6.84,35.0,6.95,2024-10-04,2748.0,6.9315
10317511,36369,28.66,28.66,28.55,66.0,28.55,2024-10-04,1863.0,28.6013
10317510,17869,0.455,0.455,0.455,3.0,0.455,2024-10-04,485.0,0.4483
10317509,16704,0.0526,0.055,0.048,9.0,0.048,2024-10-04,86833.0,0.05368
10317508,14202,34.17,34.17,33.88,34.0,33.97,2024-10-04,3957.0,33.9865
10317507,36990,0.12614,0.12614,0.126,15.0,0.126,2024-10-04,16026.0,0.1166
10317506,8854,14.9,14.96,14.11,343.0,14.83,2024-10-04,11933.0,14.5657
10317505,37464,0.46,0.46,0.44,7.0,0.44,2024-10-04,4294.0,0.457
10317504,18634,53.72,53.72,53.72,3.0,53.72,2024-10-04,196.0,53.2819
10317503,16182,51.343,51.53,51.005,58.0,51.38,2024-10-04,3566.0,51.3658
10317502,13001,26.44,26.44,26.3,6.0,26.3,2024-10-04,204.0,26.3104
10317501,28750,0.0505,0.0603,0.0505,6.0,0.0603,2024-10-04,789.0,0.05671
10317500,22646,0.0825,0.084,0.0825,8.0,0.084,2024-10-04,68278.0,0.08251
10317499,9686,35.0623,35.1,34.8169,25.0,34.87,2024-10-04,3413.0,34.9612
10317498,20814,0.075,0.0999,0.075,4.0,0.075,2024-10-04,28499.0,0.07544
10317497,23625,37.4525,37.48,37.1916,75.0,37.1916,2024-10-04,15028.0,37.3172
10317496,11690,0.01,0.0103,0.01,105.0,0.0103,2024-10-04,21361.0,0.00959
10317495,35855,30.7213,30.7213,30.5,3.0,30.5,2024-10-04,581.0,30.5416
10317494,17824,0.66207,0.6738,0.66207,3.0,0.6738,2024-10-04,6015.0,0.6639
10317493,22445,0.011,0.0147,0.011,5.0,0.0113,2024-10-04,22301.0,0.01279
10317492,37937,17.75,18.02,17.75,42.0,18.02,2024-10-04,14065.0,17.8218
10317491,36456,26.9022,26.9022,26.75,9.0,26.75,2024-10-04,239.0,26.7564
10317490,8119,2.46,2.4852,2.45,23.0,2.4545,2024-10-04,5019.0,2.4715
10317489,37398,24.91,24.94,24.83,247.0,24.83,2024-10-04,36918.0,24.9031
10317488,37110,25.425,25.43,25.395,39.0,25.4,2024-10-04,7290.0,25.4042
10317487,17454,3.21,3.3,3.18,41.0,3.3,2024-10-04,4170.0,3.2454
10317486,19243,1.13,1.13,1.1,4.0,1.1,2024-10-04,446.0,1.1081
10317485,18117,16.25,16.29,16.1,109.0,16.29,2024-10-04,33428.0,16.2339
10317484,16751,0.44,0.455,0.44,23.0,0.4495,2024-10-04,53551.0,0.447
10317483,20777,3.6022,4.255,3.25,676.0,4.255,2024-10-04,18059.0,3.8128
10317482,36292,25.18,25.19,25.18,11.0,25.19,2024-10-04,723.0,25.1856
10317481,17912,0.0005,0.0005,0.0005,1.0,0.0005,2024-10-04,410000.0,0.0005
10317480,12954,41.212,41.255,41.21,26.0,41.25,2024-10-04,1353.0,41.232
10317479,13668,2.77,2.8868,2.77,40.0,2.8868,2024-10-04,2548.0,2.8196
10317478,13791,0.27,0.27,0.2475,41.0,0.26,2024-10-04,19129.0,0.2548
10317477,17139,11.12,11.12,11.06,14.0,11.06,2024-10-04,1141.0,11.0889
10317476,25887,0.155,0.155,0.155,2.0,0.155,2024-10-04,105.0,0.1571
10317475,20915,11.09,11.09,11.09,1.0,11.09,2024-10-04,500.0,11.09
10317474,11403,11.39,11.45,11.39,16.0,11.45,2024-10-04,1016.0,11.4181
10317473,19329,9.136,9.136,9.12,14.0,9.12,2024-10-04,812.0,9.1315
10317472,18794,0.00255,0.00255,0.00255,3.0,0.00255,2024-10-04,10132.0,0.002551
10317471,11736,12.94,13.0,12.87,27.0,12.99,2024-10-04,9735.0,12.9663
10317470,38650,18.01,21.9499,16.5,13466.0,16.5,2024-10-04,1378640.0,18.8369
10317469,36105,37.1549,37.44,37.1549,16.0,37.44,2024-10-04,1387.0,37.3615
10317468,18301,0.8799,0.89,0.87,22.0,0.89,2024-10-04,52160.0,0.8815
10317467,36755,30.9794,30.9794,30.63,11.0,30.63,2024-10-04,3884.0,30.7382
10317466,13854,22.86,23.06,22.86,25.0,23.05,2024-10-04,1868.0,22.9966
10317465,38516,30.0698,30.19,29.35,39.0,29.35,2024-10-04,2213.0,29.6903
10317464,23066,0.046745,0.046745,0.046745,1.0,0.046745,2024-10-04,500.0,0.04675
10317463,37077,0.31,0.31,0.31,9.0,0.31,2024-10-04,994.0,0.31
10317462,12606,54.6624,54.6624,54.425,48.0,54.44,2024-10-04,2723.0,54.5203
10317461,17016,0.0258,0.0258,0.0148,3.0,0.0197,2024-10-04,7600.0,0.01675
10317460,13157,32.959,32.96,32.92,39.0,32.96,2024-10-04,4420.0,32.945
10317459,20334,1.7,1.7,1.7,4.0,1.7,2024-10-04,23314.0,1.6978
10317458,13662,26.04,26.04,26.02,17.0,26.02,2024-10-04,566.0,25.9522
10317457,20279,0.0491,0.0491,0.0473,7.0,0.0473,2024-10-04,63055.0,0.0475
10317456,21032,0.118,0.118,0.118,1.0,0.118,2024-10-04,1200.0,0.118
10317455,23467,0.20405,0.20405,0.1975,2.0,0.1975,2024-10-04,7650.0,0.2032
10317454,23504,10.62,10.66,10.62,3.0,10.66,2024-10-04,372.0,10.6398
10317453,23801,3.11,3.11,2.875,11.0,2.875,2024-10-04,11422.0,3.0297
10317452,19932,6.26,6.26,5.635,26.0,5.635,2024-10-04,3120.0,5.9528
10317451,20721,0.017,0.019,0.0161,17.0,0.0179,2024-10-04,204200.0,0.01823
10317450,23755,0.022,0.022,0.022,1.0,0.022,2024-10-04,930.0,0.022
10317449,17116,0.02603,0.03049,0.026,6.0,0.0261,2024-10-04,60635.0,0.02753
10317448,6637,0.0064,0.0064,0.0054,51.0,0.0055,2024-10-04,115342.0,0.005494
10317447,27889,3.7467,3.7467,3.69,2.0,3.69,2024-10-04,1900.0,3.7169
10317446,37821,18.15,18.15,18.15,3.0,18.15,2024-10-04,6167.0,18.1364
10317445,22516,2.044,2.05,2.044,3.0,2.045,2024-10-04,3950.0,2.0465
10317444,4770,0.1,0.1,0.099,50.0,0.099,2024-10-04,27659.0,0.09949
10317443,21138,0.0008,0.0008,0.0008,2.0,0.0008,2024-10-04,11000.0,0.0008
10317442,18068,0.26,0.26,0.24265,6.0,0.24265,2024-10-04,22715.0,0.251
10317441,16633,0.0817,0.0925,0.0817,7.0,0.0925,2024-10-04,47406.0,0.08481
10317440,21146,24.35,24.99,24.35,8.0,24.6688,2024-10-04,1125.0,24.7577
10317439,6534,2.1944,2.3836,2.15,59.0,2.24,2024-10-04,4945.0,2.2643
10317438,25011,2.5,2.5,2.5,1.0,2.5,2024-10-04,1000.0,2.5
10317437,20490,0.0006,0.0006,0.0006,2.0,0.0006,2024-10-04,185000.0,0.0006
10317436,22713,0.0061,0.0061,0.0061,1.0,0.0061,2024-10-04,3600.0,0.0061
10317435,36634,4.25,4.45,4.25,41.0,4.45,2024-10-04,4692.0,4.2815
10317434,13423,16.88,16.9699,16.71,153.0,16.7151,2024-10-04,3326.0,16.8959
10317433,16087,0.0007,0.0007,0.0007,5.0,0.0007,2024-10-04,300000.0,0.0007
10317432,10810,0.0012,0.0021,0.0012,41.0,0.0021,2024-10-04,110090.0,0.001448
10317431,16527,0.052,0.058,0.052,13.0,0.0531,2024-10-04,166858.0,0.05459
10317430,12495,24.5,24.5,24.375,67.0,24.49,2024-10-04,4978.0,24.4534
10317429,26717,0.0319,0.045,0.03,40.0,0.042,2024-10-04,479708.0,0.03364
10317428,15978,0.24,0.26,0.24,45.0,0.2573,2024-10-04,2306.0,0.2553
10317427,36219,0.1758,0.1758,0.1425,14.0,0.1485,2024-10-04,4269.0,0.1549
10317426,13651,24.7823,25.2799,24.7,40.0,25.25,2024-10-04,2269.0,25.1062
10317425,12066,25.15,25.15,24.62,133.0,25.11,2024-10-04,18875.0,24.9795
10317424,7011,3.0,3.08,2.83,169.0,2.98,2024-10-04,7724.0,2.9753
10317423,37666,14.8,14.8,14.8,1.0,14.8,2024-10-04,1725.0,14.8
10317422,21328,20.99,20.99,20.24,4.0,20.24,2024-10-04,400.0,20.615
10317421,20064,0.4318,0.4318,0.391,6.0,0.4205,2024-10-04,10315.0,0.4063
10317420,17609,33.73,34.13,33.455,79.0,33.81,2024-10-04,10098.0,33.7308
10317419,11477,17.0148,17.0148,16.91,30.0,16.91,2024-10-04,8684.0,16.9355
10317418,29487,0.1707,0.178,0.1707,3.0,0.178,2024-10-04,1281.0,0.1719
10317417,18067,0.0454,0.0454,0.0454,1.0,0.0454,2024-10-04,200.0,0.0454
10317416,18203,9.94,9.9705,9.89,50.0,9.9705,2024-10-04,179395.0,9.9292
10317415,19161,75.82,75.82,75.82,3.0,75.82,2024-10-04,321.0,76.4689
10317414,12766,48.5091,48.5091,47.99,42.0,48.13,2024-10-04,2242.0,48.2388
10317413,13545,17.3954,17.4299,17.32,21.0,17.32,2024-10-04,4012.0,17.3747
10317412,16296,1.0675,1.08,1.05,12.0,1.0563,2024-10-04,12492.0,1.0636
10317411,11450,0.0351,0.036899,0.0351,11.0,0.0351,2024-10-04,2831.0,0.03632
10317410,16695,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,155000.0,1e-06
10317409,13141,15.45,15.6618,15.45,16.0,15.6,2024-10-04,1695.0,15.593
10317408,17305,0.185,0.2207,0.1837,27.0,0.1855,2024-10-04,15664.0,0.1973
10317407,8035,32.9066,32.9066,32.74,50.0,32.74,2024-10-04,10033.0,32.7517
10317406,38349,25.9208,25.9208,25.8599,2.0,25.86,2024-10-04,200.0,25.8599
10317405,11988,0.0797,0.0798,0.0695,8.0,0.0695,2024-10-04,1700.0,0.07362
10317404,18775,23.93,23.94,23.915,12.0,23.915,2024-10-04,3296.0,23.9357
10317403,18090,6.87,6.97,6.8201,71.0,6.8201,2024-10-04,11456.0,6.8696
10317402,19376,6.35,6.35,6.175,4.0,6.175,2024-10-04,309.0,6.2625
10317401,20454,0.125,0.125,0.125,3.0,0.125,2024-10-04,1010.0,0.125
10317400,17595,0.02,0.02125,0.02,4.0,0.02125,2024-10-04,86444.0,0.02016
10317399,12269,42.1593,42.1593,41.7857,31.0,41.8475,2024-10-04,2336.0,42.0647
10317398,12878,38.36,38.36,38.1397,79.0,38.1686,2024-10-04,8771.0,38.2002
10317397,11898,26.06,26.1499,26.06,15.0,26.08,2024-10-04,1902.0,26.0774
10317396,13108,0.5975,0.6,0.5975,381.0,0.6,2024-10-04,50786.0,0.5999
10317395,28818,15.61,16.1,15.61,3.0,16.1,2024-10-04,1348.0,16.0671
10317394,14246,59.6587,59.6587,59.43,13.0,59.43,2024-10-04,1329.0,59.5046
10317393,18368,0.796,0.806,0.7923,5.0,0.7923,2024-10-04,2360.0,0.7969
10317392,13320,33.4706,33.4706,33.325,96.0,33.325,2024-10-04,2587.0,33.4293
10317391,13094,11.4856,11.49,11.33,20.0,11.49,2024-10-04,1889.0,11.3842
10317390,36849,28.7047,28.7047,28.47,69.0,28.5,2024-10-04,11963.0,28.5637
10317389,9594,2.5,2.55,2.5,57.0,2.53,2024-10-04,7667.0,2.5369
10317388,16897,0.00025,0.0003,0.0002,18.0,0.00025,2024-10-04,2371500.0,0.0002816
10317387,12225,14.04,14.17,14.0,104.0,14.0,2024-10-04,2230.0,14.0414
10317386,37532,58.354,58.354,58.0801,52.0,58.0801,2024-10-04,1638.0,58.1897
10317385,20413,32.039,32.039,31.8511,56.0,31.8899,2024-10-04,1450.0,31.9198
10317384,13226,9.22,9.24,9.21,59.0,9.21,2024-10-04,40708.0,9.2199
10317383,7861,1.6401,1.7,1.5501,98.0,1.5691,2024-10-04,18685.0,1.651
10317382,12848,25.62,25.62,25.52,61.0,25.59,2024-10-04,5889.0,25.5949
10317381,12041,34.8698,34.8698,34.75,12.0,34.75,2024-10-04,1778.0,34.7791
10317380,18324,6.0,6.01,5.895,12.0,5.895,2024-10-04,1333.0,5.9575
10317379,20329,0.0926,0.0942,0.092,8.0,0.0926,2024-10-04,113000.0,0.09252
10317378,14255,28.5653,28.5653,28.47,3.0,28.47,2024-10-04,900.0,28.4833
10317377,19447,0.0463,0.0463,0.0355,14.0,0.0365,2024-10-04,102294.0,0.04065
10317376,13554,0.04,0.04,0.04,1.0,0.04,2024-10-04,250.0,0.04
10317375,19976,8.0,8.295,8.0,14.0,8.2,2024-10-04,3295.0,8.1445
10317374,38231,2.91,2.91,1.92,24.0,1.92,2024-10-04,694.0,2.1105
10317373,18791,0.0858,0.0869,0.0818,43.0,0.08205,2024-10-04,133872.0,0.08304
10317372,13808,24.99,25.0199,24.986,22.0,25.0199,2024-10-04,8531.0,24.9904
10317371,20622,26.4625,26.4625,26.4625,8.0,26.4625,2024-10-04,395.0,26.4728
10317370,16233,0.047,0.047,0.046,4.0,0.046,2024-10-04,13378.0,0.04616
10317369,22232,42.2,43.76,42.2,7.0,43.76,2024-10-04,853.0,43.3692
10317368,19814,0.426,0.426,0.4197,8.0,0.4197,2024-10-04,13490.0,0.4204
10317367,21525,11.42,11.7,11.42,2.0,11.7,2024-10-04,200.0,11.56
10317366,22682,0.0759,0.0825,0.0759,5.0,0.0825,2024-10-04,2356.0,0.07683
10317365,13684,19.68,19.8207,19.54,42.0,19.7625,2024-10-04,5250.0,19.6616
10317364,23447,0.239,0.239,0.239,1.0,0.239,2024-10-04,4000.0,0.239
10317363,22735,0.113,0.113,0.113,1.0,0.113,2024-10-04,5000.0,0.113
10317362,20286,0.233,0.233,0.1788,3.0,0.1788,2024-10-04,600.0,0.2127
10317361,38058,25.817,25.817,25.71,23.0,25.72,2024-10-04,6243.0,25.7521
10317360,12267,25.46,25.4619,25.46,14.0,25.46,2024-10-04,2157.0,25.4715
10317359,16370,0.625,0.6499,0.6219,23.0,0.6283,2024-10-04,25115.0,0.6315
10317358,19651,0.25,0.25,0.25,2.0,0.25,2024-10-04,8700.0,0.25
10317357,25435,1.0,1.0,0.9949,19.0,0.9999,2024-10-04,12690.0,0.9999
10317356,36332,23.76,23.8,23.7358,39.0,23.7992,2024-10-04,12228.0,23.773
10317355,12787,10.99,10.99,10.99,3.0,10.99,2024-10-04,221.0,10.99
10317354,18214,0.147,0.16235,0.147,25.0,0.1596,2024-10-04,6318.0,0.1575
10317353,10037,25.76,25.89,25.7401,11.0,25.89,2024-10-04,551.0,25.8041
10317352,18940,0.0088,0.00915,0.0071,7.0,0.0071,2024-10-04,4052.0,0.008494
10317351,17302,13.45,13.45,12.625,52.0,12.625,2024-10-04,12489.0,12.8945
10317350,16335,0.0166,0.01736,0.0148,5.0,0.0148,2024-10-04,46700.0,0.01634
10317349,12525,2.74,2.74,2.695,35.0,2.73,2024-10-04,8304.0,2.718
10317348,26467,11.5,11.5,11.5,2.0,11.5,2024-10-04,1200.0,11.5
10317347,18350,0.03,0.03,0.0255,3.0,0.0255,2024-10-04,25000.0,0.02726
10317346,17728,0.51,0.52,0.50915,12.0,0.52,2024-10-04,14310.0,0.5068
10317345,38126,10.02,10.02,10.02,5.0,10.02,2024-10-04,5001.0,10.02
10317344,7755,21.05,22.308,21.0365,782.0,21.31,2024-10-04,45515.0,21.4282
10317343,16068,0.0006,0.0006,0.0005,2.0,0.0005,2024-10-04,20444.0,0.0005489
10317342,23740,0.048,0.048,0.048,10.0,0.048,2024-10-04,60000.0,0.048
10317341,20032,0.06005,0.06005,0.06005,1.0,0.06005,2024-10-04,15000.0,0.06005
10317340,38518,25.02,25.05,25.02,12.0,25.05,2024-10-04,830.0,25.0408
10317339,14189,56.798,56.89,56.6,11.0,56.6,2024-10-04,249.0,56.7033
10317338,12036,30.34,30.73,30.2,133.0,30.25,2024-10-04,4137.0,30.4323
10317337,17412,0.1427,0.1427,0.1427,2.0,0.1427,2024-10-04,101.0,0.1427
10317336,14369,30.22,30.22,30.1475,8.0,30.17,2024-10-04,339.0,30.1721
10317335,18733,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-04,350.0,0.0007
10317334,13119,25.02,25.05,24.9,98.0,24.975,2024-10-04,9502.0,24.9766
10317333,38045,27.0953,27.0953,26.93,9.0,26.93,2024-10-04,615.0,26.9505
10317332,20971,0.0003,0.0003,0.0003,2.0,0.0003,2024-10-04,897201.0,0.0003
10317331,13374,19.45,19.6,18.99,15.0,18.99,2024-10-04,932.0,19.3044
10317330,5501,24.64,24.66,24.52,65.0,24.6,2024-10-04,7665.0,24.6008
10317329,16006,0.0474,0.0474,0.0412,3.0,0.04151,2024-10-04,10300.0,0.04153
10317328,16775,0.002,0.002,0.0019,22.0,0.0019,2024-10-04,2880850.0,0.001924
10317327,17453,23.13,23.97,23.13,6.0,23.17,2024-10-04,851.0,23.287
10317326,11726,0.702,0.7299,0.66,95.0,0.7,2024-10-04,24603.0,0.6786
10317325,36955,2.04,2.19,2.0007,76.0,2.075,2024-10-04,11048.0,2.0721
10317324,19879,1.547,1.547,1.53,4.0,1.53,2024-10-04,1701.0,1.542
10317323,18162,1.55,1.55,1.4544,9.0,1.4544,2024-10-04,1900.0,1.4982
10317322,19055,0.1024,0.1025,0.078,38.0,0.083,2024-10-04,159426.0,0.09245
10317321,18583,15.8117,15.8117,15.59,6.0,15.59,2024-10-04,750.0,15.6578
10317320,21078,3.1,3.11,3.1,2.0,3.11,2024-10-04,5000.0,3.104
10317319,21049,0.94,1.05,0.9313,16.0,0.9313,2024-10-04,14238.0,1.0078
10317318,18592,16.55,16.55,16.2975,3.0,16.2975,2024-10-04,1210.0,16.339
10317317,13774,24.9236,24.95,24.85,37.0,24.85,2024-10-04,5859.0,24.8976
10317316,38649,21.2,22.0,21.01,3101.0,22.0,2024-10-04,345105.0,21.5284
10317315,12272,37.15,37.15,36.94,70.0,36.94,2024-10-04,2620.0,37.0775
10317314,9305,25.8736,25.8736,25.7892,38.0,25.7892,2024-10-04,5160.0,25.8537
10317313,22091,0.055,0.065,0.055,5.0,0.06,2024-10-04,7100.0,0.05964
10317312,17173,11.451,11.451,11.451,2.0,11.451,2024-10-04,647.0,11.4532
10317311,16714,0.0272,0.0291,0.0262,7.0,0.02755,2024-10-04,114200.0,0.02701
10317310,19617,5.6025,5.91,5.6025,9.0,5.68,2024-10-04,900.0,5.7419
10317309,20406,52.9342,53.0,52.88,84.0,52.96,2024-10-04,35785.0,52.9103
10317308,12249,4.68,4.73,4.67,142.0,4.68,2024-10-04,7024.0,4.689
10317307,12646,0.046,0.0756,0.0452,6.0,0.07,2024-10-04,2500.0,0.06809
10317306,38127,10.012,10.02,10.0105,8.0,10.02,2024-10-04,528166.0,10.02
10317305,17087,22.4815,22.4815,22.4,5.0,22.4,2024-10-04,1084.0,22.4815
10317304,18625,6.375,6.41,6.32,49.0,6.4,2024-10-04,35489.0,6.3593
10317303,11550,2.1612,2.1612,2.1612,24.0,2.1612,2024-10-04,1329.0,2.173
10317302,20782,88.0,88.75,88.0,3.0,88.75,2024-10-04,258.0,88.6504
10317301,18233,90.52,90.52,89.48,82.0,89.48,2024-10-04,2690.0,90.1847
10317300,37342,0.0325,0.04,0.0325,9.0,0.038,2024-10-04,13304.0,0.03693
10317299,19549,0.0065,0.0065,0.0055,10.0,0.0061,2024-10-04,1057850.0,0.006386
10317298,24338,73.75,73.75,73.5,4.0,73.54,2024-10-04,500.0,73.6177
10317297,6177,42.86,42.9,42.785,45.0,42.8209,2024-10-04,1944.0,42.8229
10317296,14238,128.032,128.032,127.32,70.0,127.32,2024-10-04,2442.0,127.779
10317295,11505,19.89,19.94,19.88,31.0,19.88,2024-10-04,1333.0,19.8987
10317294,12853,55.5403,55.5403,55.2599,52.0,55.26,2024-10-04,2325.0,55.3443
10317293,18653,0.17,0.17,0.17,4.0,0.17,2024-10-04,176.0,0.1774
10317292,4526,21.159,21.16,21.143,43.0,21.1529,2024-10-04,5612.0,21.168
10317291,20344,28.0,28.0,28.0,3.0,28.0,2024-10-04,209.0,28.0023
10317290,16062,0.007,0.00833,0.007,7.0,0.00833,2024-10-04,26706.0,0.007276
10317289,13586,2.03,2.06,2.0,25.0,2.06,2024-10-04,4639.0,2.0381
10317288,12254,112.84,112.84,110.99,1454.0,111.33,2024-10-04,19075.0,112.161
10317287,17230,21.91,22.0,21.87,50.0,21.99,2024-10-04,9263.0,21.9093
10317286,23707,11.61,11.61,11.38,4.0,11.38,2024-10-04,800.0,11.4531
10317285,12390,47.4644,47.4644,47.17,18.0,47.17,2024-10-04,259.0,47.2273
10317284,37698,31.4,31.4,31.29,27.0,31.35,2024-10-04,4657.0,31.3649
10317283,13438,36.3921,36.3921,36.22,21.0,36.22,2024-10-04,1046.0,36.2909
10317282,12370,29.9546,29.955,29.82,28.0,29.82,2024-10-04,1555.0,29.855
10317281,36244,4.8,4.8,4.8,8.0,4.8,2024-10-04,781.0,4.8
10317280,23131,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,602000.0,1e-06
10317279,19196,2.424,2.43,2.415,4.0,2.415,2024-10-04,7250.0,2.4238
10317278,23205,0.082,0.082,0.082,1.0,0.082,2024-10-04,13000.0,0.082
10317277,11818,21.33,21.4,20.89,196.0,21.15,2024-10-04,18206.0,21.1284
10317276,38539,50.27,50.27,50.26,38.0,50.26,2024-10-04,4987.0,50.2654
10317275,10721,17.87,17.88,17.6925,148.0,17.699,2024-10-04,14388.0,17.7897
10317274,5639,0.4505,0.5499,0.44,299.0,0.49,2024-10-04,12964.0,0.4915
10317273,17019,0.3478,0.3478,0.3345,27.0,0.3401,2024-10-04,19664.0,0.3378
10317272,27643,4.4,4.4,4.08,29.0,4.1427,2024-10-04,19604.0,4.1531
10317271,19662,4.2,4.2,4.2,1.0,4.2,2024-10-04,1000.0,4.2
10317270,9263,0.76,0.78,0.76,42.0,0.7795,2024-10-04,3566.0,0.7709
10317269,19022,2.2,2.2,1.66,24.0,1.66,2024-10-04,4621.0,2.1067
10317268,37149,10.32,10.32,10.32,18.0,10.32,2024-10-04,55013.0,10.32
10317267,13328,24.5961,24.66,24.5509,40.0,24.57,2024-10-04,4902.0,24.6019
10317266,21073,0.978,0.99,0.97,15.0,0.99,2024-10-04,12808.0,0.9728
10317265,37835,0.39,0.4505,0.39,7.0,0.4505,2024-10-04,617.0,0.4407
10317264,18695,0.595,0.6,0.595,9.0,0.59875,2024-10-04,15650.0,0.5979
10317263,12068,0.0361,0.038,0.0361,10.0,0.0379,2024-10-04,6135.0,0.03733
10317262,38055,24.9562,24.9562,24.8255,5.0,24.8255,2024-10-04,786.0,24.8672
10317261,37440,1e-06,1e-06,1e-06,6.0,1e-06,2024-10-04,116277.0,1e-06
10317260,23211,0.0597,0.0597,0.0597,1.0,0.0597,2024-10-04,45000.0,0.0597
10317259,22547,5112.5,5112.5,5112.5,1.0,5112.5,2024-10-04,2.0,5112.5
10317258,16855,0.008,0.008,0.0072,17.0,0.0079,2024-10-04,1671560.0,0.007799
10317257,20117,593.13,593.13,591.044,2.0,591.044,2024-10-04,20.0,592.087
10317256,13785,39.12,39.12,38.85,24.0,38.88,2024-10-04,7875.0,38.9208
10317255,18435,0.00096,0.001,0.0009,7.0,0.00095,2024-10-04,745288.0,0.000943
10317254,38456,1.15,1.33,1.15,17.0,1.32,2024-10-04,5559.0,1.2306
10317253,16931,6.34,6.4,6.15,75.0,6.275,2024-10-04,47693.0,6.2909
10317252,5092,50.35,50.35,50.04,44.0,50.04,2024-10-04,2428.0,50.1864
10317251,37866,26.435,26.435,26.31,13.0,26.31,2024-10-04,815.0,26.345
10317250,13197,22.86,22.86,22.652,13.0,22.66,2024-10-04,607.0,22.7639
10317249,19434,5.744,6.0,5.37,36.0,5.84,2024-10-04,9185.0,5.5231
10317248,21481,26.22,26.22,26.22,4.0,26.22,2024-10-04,5492.0,25.963
10317247,13433,11.39,11.4,11.3403,104.0,11.3403,2024-10-04,12722.0,11.3916
10317246,23316,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-04,15000.0,0.0001
10317245,20004,10.52,10.52,10.52,1.0,10.52,2024-10-04,500.0,10.52
10317244,16125,2.31,2.33,2.3,23.0,2.3,2024-10-04,12375.0,2.3214
10317243,4332,14.59,14.78,14.05,455.0,14.48,2024-10-04,12555.0,14.4619
10317242,19995,0.6796,0.69,0.6796,4.0,0.68,2024-10-04,8000.0,0.6857
10317241,10607,1.16,1.16,1.16,3.0,1.16,2024-10-04,102.0,1.1646
10317240,19279,0.0003,0.0003,0.0002,14.0,0.0003,2024-10-04,7327670.0,0.0002727
10317239,16541,0.41133,0.4211,0.41133,9.0,0.42,2024-10-04,19863.0,0.4151
10317238,13352,76.6789,76.6789,76.25,130.0,76.406,2024-10-04,4060.0,76.436
10317237,12821,31.9014,31.9014,31.53,7.0,31.53,2024-10-04,382.0,31.7665
10317236,19748,0.0769,0.0773,0.0769,2.0,0.0773,2024-10-04,1367.0,0.07719
10317235,20550,0.00233,0.00233,0.0017,3.0,0.0017,2024-10-04,25661.0,0.002314
10317234,37309,0.263181,0.27,0.2262,56.0,0.27,2024-10-04,15022.0,0.2411
10317233,16168,2.4595,2.59,2.45,11.0,2.45,2024-10-04,20988.0,2.4759
10317232,12569,37.0055,37.0055,36.816,95.0,36.86,2024-10-04,5432.0,36.8944
10317231,23223,1.35,1.54,1.35,3.0,1.54,2024-10-04,4000.0,1.3738
10317230,18766,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,125.0,0.0001
10317229,16477,22.25,22.25,21.1,4.0,21.1,2024-10-04,360.0,21.7708
10317228,9592,0.65,0.65,0.56,10.0,0.56,2024-10-04,11255.0,0.6331
10317227,37341,0.005,0.005,0.005,1.0,0.005,2024-10-04,100.0,0.005
10317226,19219,7.9,8.0,7.9,3.0,8.0,2024-10-04,525.0,7.9381
10317225,9141,0.029,0.029,0.025,11.0,0.0266,2024-10-04,27548.0,0.02739
10317224,13283,25.7,25.78,25.62,82.0,25.7001,2024-10-04,10405.0,25.6831
10317223,36613,0.455,0.4699,0.42,29.0,0.4205,2024-10-04,3799.0,0.4432
10317222,19271,0.8791,0.8791,0.8771,5.0,0.8771,2024-10-04,299.0,0.862
10317221,12430,25.3,25.3,25.25,8.0,25.25,2024-10-04,900.0,25.2944
10317220,21556,10.12,10.12,10.12,1.0,10.12,2024-10-04,600.0,10.12
10317219,26794,0.0015,0.0015,0.0015,1.0,0.0015,2024-10-04,100.0,0.0015
10317218,23047,0.266,0.3,0.266,6.0,0.2998,2024-10-04,31125.0,0.2973
10317217,22083,57.325,57.325,57.325,1.0,57.325,2024-10-04,500.0,57.325
10317216,22512,0.53,0.5346,0.4764,32.0,0.4764,2024-10-04,39803.0,0.5265
10317215,16131,0.3275,0.33125,0.3275,7.0,0.3275,2024-10-04,3716.0,0.3298
10317214,16672,37.75,37.75,37.75,6.0,37.75,2024-10-04,1083.0,37.7184
10317213,38463,0.0175,0.0175,0.0165,9.0,0.0165,2024-10-04,2678.0,0.01717
10317212,16569,0.26485,0.2875,0.26485,17.0,0.28,2024-10-04,79778.0,0.2716
10317211,11919,44.35,44.35,44.0214,32.0,44.0214,2024-10-04,765.0,44.1149
10317210,13868,20.61,21.55,20.5,15.0,21.55,2024-10-04,2282.0,20.6626
10317209,6525,14.56,14.56,14.3,40.0,14.3,2024-10-04,1199.0,14.3684
10317208,21465,0.1561,0.1561,0.11,15.0,0.11,2024-10-04,25711.0,0.1351
10317207,21036,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,8300.0,0.0001
10317206,11215,15.77,15.8,15.6,84.0,15.6,2024-10-04,2595.0,15.6985
10317205,11412,32.5767,32.5767,32.46,36.0,32.49,2024-10-04,2048.0,32.4836
10317204,36729,22.0189,22.0189,21.8799,7.0,21.8799,2024-10-04,403.0,21.8903
10317203,16398,25.608,25.64,25.46,17.0,25.46,2024-10-04,1355.0,25.576
10317202,10496,18.68,18.7016,18.68,31.0,18.7016,2024-10-04,4401.0,18.6831
10317201,37911,51.8642,51.91,51.6201,38.0,51.6201,2024-10-04,10761.0,51.6936
10317200,38325,53.1,53.26,52.9,186.0,53.11,2024-10-04,5860.0,53.1152
10317199,9552,72.8378,72.8378,72.39,16.0,72.4,2024-10-04,689.0,72.6128
10317198,4985,1.64,1.64,1.62,53.0,1.625,2024-10-04,2875.0,1.6377
10317197,35998,28.12,28.12,28.0393,9.0,28.0393,2024-10-04,1704.0,28.0694
10317196,13107,31.38,31.38,31.14,6.0,31.14,2024-10-04,1427.0,31.2598
10317195,17584,0.0023,0.0023,0.0023,7.0,0.0023,2024-10-04,726759.0,0.0023
10317194,4336,29.13,29.1881,29.0431,316.0,29.0431,2024-10-04,34130.0,29.1396
10317193,21186,0.14,0.1776,0.1351,5.0,0.1776,2024-10-04,3024.0,0.1406
10317192,13017,23.71,23.7316,23.65,35.0,23.73,2024-10-04,7497.0,23.7058
10317191,12944,31.725,31.74,31.54,112.0,31.555,2024-10-04,36508.0,31.6106
10317190,13360,30.67,30.68,30.46,74.0,30.47,2024-10-04,42214.0,30.5368
10317189,37133,25.1401,25.228,25.1183,53.0,25.208,2024-10-04,11147.0,25.1869
10317188,22712,6.75,6.75,6.66,3.0,6.66,2024-10-04,707.0,6.6736
10317187,6920,32.5248,32.5248,32.44,29.0,32.44,2024-10-04,3220.0,32.4669
10317186,36949,53.54,53.56,53.33,65.0,53.3701,2024-10-04,6036.0,53.4432
10317185,16984,0.1364,0.1455,0.1364,11.0,0.13765,2024-10-04,135242.0,0.1408
10317184,7103,36.6,37.19,36.49,260.0,37.19,2024-10-04,2591.0,36.6474
10317183,13573,20.6643,20.67,20.534,9.0,20.534,2024-10-04,4190.0,20.5874
10317182,9426,2.3999,2.3999,2.2747,65.0,2.2961,2024-10-04,8430.0,2.3571
10317181,11402,22.3507,22.3507,22.26,35.0,22.26,2024-10-04,1387.0,22.3014
10317180,5519,21.6,21.84,21.56,42.0,21.56,2024-10-04,3279.0,21.6858
10317179,11871,11.0394,11.19,10.86,25.0,10.86,2024-10-04,956.0,11.0162
10317178,25083,35.0,37.91,35.0,64.0,37.91,2024-10-04,14694.0,36.244
10317177,37876,2.0803,2.1408,2.08,74.0,2.12,2024-10-04,5354.0,2.0905
10317176,7311,25.595,25.63,25.54,164.0,25.54,2024-10-04,31529.0,25.602
10317175,16589,16.36,16.36,16.36,9.0,16.36,2024-10-04,2507.0,16.3541
10317174,6861,0.7255,0.757,0.711,1421.0,0.711,2024-10-04,29650.0,0.7289
10317173,36963,0.0235,0.0236,0.0121,32.0,0.0236,2024-10-04,12310.0,0.01383
10317172,21957,0.00585,0.0097,0.00585,3.0,0.0094,2024-10-04,50000.0,0.008269
10317171,16898,0.1775,0.1775,0.1625,10.0,0.16675,2024-10-04,44783.0,0.1744
10317170,38392,10.02,10.02,10.01,14.0,10.02,2024-10-04,2523.0,10.0183
10317169,37073,0.0223,0.0263,0.0223,46.0,0.0241,2024-10-04,6200.0,0.02039
10317168,13884,0.14,0.14,0.0941,102.0,0.0941,2024-10-04,211453.0,0.1301
10317167,5580,0.65,0.65,0.64,59.0,0.6498,2024-10-04,3882.0,0.6453
10317166,19503,1e-06,0.0001,1e-06,2.0,0.0001,2024-10-04,1300.0,1.623e-05
10317165,16839,0.0003,0.0003,0.0002,3.0,0.0003,2024-10-04,12100.0,0.0002992
10317164,22431,0.255,0.255,0.2541,2.0,0.2541,2024-10-04,300.0,0.2547
10317163,8743,47.6051,47.6051,47.31,107.0,47.31,2024-10-04,5899.0,47.4719
10317162,8640,25.25,25.285,25.25,37.0,25.25,2024-10-04,3784.0,25.2615
10317161,37061,26.345,26.4284,25.97,72.0,25.9914,2024-10-04,3606.0,26.1798
10317160,11462,11.33,11.38,11.32,31.0,11.32,2024-10-04,5190.0,11.339
10317159,14259,23.7425,23.7425,23.5901,12.0,23.5901,2024-10-04,775.0,23.602
10317158,17149,0.0165,0.0165,0.0145,2.0,0.0145,2024-10-04,8190.0,0.01528
10317157,37296,0.024,0.024,0.024,18.0,0.024,2024-10-04,1552.0,0.02402
10317156,36439,25.8648,25.94,25.84,23.0,25.86,2024-10-04,2020.0,25.9307
10317155,10996,44.42,45.31,44.23,122.0,44.51,2024-10-04,3689.0,44.9877
10317154,17965,0.08,0.0931,0.077958,56.0,0.0931,2024-10-04,10457.0,0.08112
10317153,6119,49.233,49.233,48.9106,51.0,48.9106,2024-10-04,1527.0,49.0093
10317152,18622,0.0075,0.0075,0.007,2.0,0.007,2024-10-04,16000.0,0.007469
10317151,13370,20.75,21.1424,20.75,48.0,21.1424,2024-10-04,6443.0,20.7525
10317150,14019,33.5958,33.5958,33.38,6.0,33.38,2024-10-04,219.0,33.3756
10317149,7253,2.91,2.936,2.91,47.0,2.936,2024-10-04,1732.0,2.9251
10317148,21178,0.124,0.124,0.09,4.0,0.1004,2024-10-04,30350.0,0.09066
10317147,8714,22.77,22.77,22.58,60.0,22.6,2024-10-04,5390.0,22.6997
10317146,19758,0.52505,0.52505,0.45555,6.0,0.45555,2024-10-04,10338.0,0.4981
10317145,12630,30.2312,30.2312,30.0999,36.0,30.1,2024-10-04,11209.0,30.1601
10317144,6288,26.21,26.25,26.0601,58.0,26.14,2024-10-04,1544.0,26.1639
10317143,8977,34.71,34.72,34.56,81.0,34.65,2024-10-04,16427.0,34.6334
10317142,22073,0.013,0.01325,0.013,3.0,0.01325,2024-10-04,11150.0,0.01303
10317141,16705,0.54,0.55,0.46,12.0,0.46,2024-10-04,9858.0,0.5345
10317140,11712,24.39,24.39,24.3501,31.0,24.39,2024-10-04,4537.0,24.3711
10317139,17640,0.092,0.099,0.092,10.0,0.097,2024-10-04,126232.0,0.09543
10317138,19494,0.031,0.033,0.031,4.0,0.031,2024-10-04,103000.0,0.03294
10317137,18354,14.82,14.83,14.82,6.0,14.83,2024-10-04,569.0,14.7742
10317136,9166,133.581,133.581,132.535,36.0,132.565,2024-10-04,1389.0,132.889
10317135,12236,12.35,12.35,12.09,148.0,12.1,2024-10-04,22728.0,12.2372
10317134,19935,32.64,33.4004,32.64,8.0,33.4004,2024-10-04,1722.0,32.8636
10317133,13274,4.67,4.67,4.13,181.0,4.53,2024-10-04,18844.0,4.4145
10317132,23216,0.625,0.625,0.625,1.0,0.625,2024-10-04,10364.0,0.625
10317131,13497,0.1225,0.1225,0.099,13.0,0.099,2024-10-04,6100.0,0.1134
10317130,16522,0.4,0.4,0.3199,17.0,0.3555,2024-10-04,30560.0,0.3475
10317129,13837,0.0926,0.0926,0.0801,10.0,0.0842,2024-10-04,11571.0,0.08035
10317128,13288,59.6432,59.6432,59.28,29.0,59.28,2024-10-04,678.0,59.3704
10317127,16662,0.0106,0.0106,0.0106,1.0,0.0106,2024-10-04,500.0,0.0106
10317126,23867,0.12,0.1427,0.12,21.0,0.1427,2024-10-04,17830.0,0.1362
10317125,17680,0.166,0.16782,0.151,42.0,0.1551,2024-10-04,182408.0,0.1636
10317124,19036,0.0273,0.0338,0.02571,41.0,0.03025,2024-10-04,525000.0,0.03014
10317123,11054,28.6331,28.6331,28.2364,56.0,28.2364,2024-10-04,1338.0,28.4041
10317122,18789,5.02,5.02,4.6,11.0,4.6,2024-10-04,730.0,4.9602
10317121,19457,0.12,0.126,0.12,6.0,0.126,2024-10-04,7200.0,0.1203
10317120,4384,24.7797,24.7797,24.68,64.0,24.75,2024-10-04,11941.0,24.7297
10317119,17756,14.66,14.66,14.5,17.0,14.5,2024-10-04,19549.0,14.6633
10317118,17171,1134.43,1134.43,1134.43,9.0,1134.43,2024-10-04,139.0,1143.2
10317117,8620,1.85,1.8799,1.83,90.0,1.8599,2024-10-04,8824.0,1.8496
10317116,38147,25.215,25.255,25.215,2.0,25.255,2024-10-04,200.0,25.2549
10317115,18630,154.51,154.51,153.065,4.0,153.26,2024-10-04,502.0,153.58
10317114,7986,32.81,32.81,32.73,11.0,32.73,2024-10-04,344.0,32.7629
10317113,21539,5.9,6.195,5.9,40.0,5.98,2024-10-04,5350.0,5.9846
10317112,20543,0.005,0.005,0.005,1.0,0.005,2024-10-04,2600.0,0.005
10317111,24171,0.13,0.13,0.13,6.0,0.13,2024-10-04,12816.0,0.1267
10317110,36474,1.76,1.76,1.76,1.0,1.76,2024-10-04,100.0,1.76
10317109,13189,1.6,1.6,1.43,18.0,1.57,2024-10-04,3836.0,1.5512
10317108,37219,0.05,0.1342,0.01,16.0,0.1155,2024-10-04,1167.0,0.07713
10317107,12903,33.9822,33.9822,33.8071,22.0,33.81,2024-10-04,3088.0,33.8353
10317106,23023,19.14,19.3999,19.14,6.0,19.35,2024-10-04,3815.0,19.1555
10317105,4290,33.5754,33.5754,33.23,33.0,33.23,2024-10-04,3575.0,33.431
10317104,19052,6.1,6.29,6.1,4.0,6.29,2024-10-04,400.0,6.1825
10317103,26196,1.17,1.17,1.17,1.0,1.17,2024-10-04,12000.0,1.17
10317102,36512,32.7135,32.7135,32.4,21.0,32.4,2024-10-04,1641.0,32.5673
10317101,23578,34.248,34.25,34.04,6.0,34.04,2024-10-04,459.0,34.1269
10317100,11627,2.19,2.25,2.19,239.0,2.25,2024-10-04,23430.0,2.206
10317099,22847,0.017,0.017,0.017,1.0,0.017,2024-10-04,15000.0,0.017
10317098,25307,3.762,3.762,3.762,1.0,3.762,2024-10-04,489.0,3.762
10317097,37831,45.4452,45.4983,45.4452,3.0,45.4983,2024-10-04,354.0,45.484
10317096,23522,59.2988,59.2988,59.06,36.0,59.06,2024-10-04,3392.0,59.1181
10317095,13100,90.5837,90.86,90.5837,37.0,90.86,2024-10-04,5054.0,90.8583
10317094,20319,0.196,0.2,0.1901,4.0,0.2,2024-10-04,30400.0,0.1955
10317093,12681,0.0801,0.0812,0.08,8.0,0.0812,2024-10-04,3227.0,0.08004
10317092,38004,0.2775,0.28,0.2505,26.0,0.2505,2024-10-04,193313.0,0.2646
10317091,38436,16.22,16.26,16.22,6.0,16.26,2024-10-04,2800.0,16.2425
10317090,13234,44.5613,44.5613,44.22,26.0,44.22,2024-10-04,1735.0,44.352
10317089,12981,33.26,33.32,33.22,60.0,33.22,2024-10-04,3556.0,33.2601
10317088,12913,25.18,25.2,25.175,31.0,25.18,2024-10-04,1733.0,25.1802
10317087,22738,4.9605,4.9605,4.9605,3.0,4.9605,2024-10-04,1010.0,4.9445
10317086,38306,25.2969,25.2969,25.23,3.0,25.23,2024-10-04,248.0,25.2308
10317085,13079,39.8,39.91,39.8,11.0,39.85,2024-10-04,648.0,39.8603
10317084,18141,63.93,63.93,63.3,80.0,63.3,2024-10-04,6651.0,63.6378
10317083,8527,3.7499,3.785,3.6,42.0,3.785,2024-10-04,5915.0,3.6582
10317082,12415,0.0979,0.0995,0.07,41.0,0.0895,2024-10-04,18496.0,0.09636
10317081,20718,0.01249,0.01249,0.01249,1.0,0.01249,2024-10-04,20000.0,0.01249
10317080,13483,30.9501,30.9599,30.65,58.0,30.76,2024-10-04,5402.0,30.8135
10317079,9160,42.0075,42.01,41.8031,80.0,41.9299,2024-10-04,8787.0,41.9292
10317078,36477,0.42,0.43,0.42,11.0,0.42,2024-10-04,1254.0,0.4222
10317077,13051,15.34,15.34,15.19,187.0,15.195,2024-10-04,4585.0,15.2788
10317076,12626,43.537,43.58,43.53,19.0,43.58,2024-10-04,1538.0,43.5349
10317075,36730,50.51,50.54,50.5,35.0,50.51,2024-10-04,25561.0,50.5106
10317074,18774,0.0004,0.0004,0.0003,2.0,0.0003,2024-10-04,3000000.0,0.0003667
10317073,18339,23.665,23.75,23.65,22.0,23.75,2024-10-04,6865.0,24.6093
10317072,13527,23.011,23.06,23.01,47.0,23.05,2024-10-04,5780.0,23.0417
10317071,24104,13.5,13.5,13.5,1.0,13.5,2024-10-04,500.0,13.5
10317070,13734,98.585,98.6026,98.57,68.0,98.5934,2024-10-04,3276.0,98.5862
10317069,20711,0.45,0.45,0.4,7.0,0.4,2024-10-04,15007.0,0.4334
10317068,23243,0.8985,0.8985,0.3923,8.0,0.3923,2024-10-04,450.0,0.5165
10317067,16977,0.0005,0.00051,0.0004,32.0,0.0005,2024-10-04,59165900.0,0.0005
10317066,9257,66.12,66.14,65.64,134.0,65.68,2024-10-04,71977.0,65.8337
10317065,21510,47.625,47.8,47.4277,18.0,47.8,2024-10-04,437.0,47.6745
10317064,12896,35.1939,35.1939,35.0702,62.0,35.11,2024-10-04,26575.0,35.1385
10317063,10521,21.56,22.9,21.55,94.0,22.3,2024-10-04,4533.0,22.0895
10317062,12020,36.2862,36.2862,35.915,24.0,35.915,2024-10-04,948.0,36.0231
10317061,19605,0.30347,0.30347,0.30347,1.0,0.30347,2024-10-04,200.0,0.3035
10317060,19542,0.0015,0.0017,0.0014,31.0,0.0017,2024-10-04,9116180.0,0.001507
10317059,12497,47.2206,47.2206,46.57,78.0,46.6,2024-10-04,3615.0,46.9353
10317058,16829,95.0382,95.0748,95.0382,5.0,95.0748,2024-10-04,1227.0,95.3213
10317057,12949,27.863,27.863,27.78,20.0,27.78,2024-10-04,1570.0,27.8029
10317056,37037,26.8786,26.8786,26.71,7.0,26.71,2024-10-04,4590.0,26.7222
10317055,13768,23.0175,23.0486,22.9717,42.0,23.007,2024-10-04,8888.0,23.0008
10317054,17235,10.18,10.18,9.79,4.0,9.79,2024-10-04,1118.0,10.051
10317053,19171,0.175,0.175,0.165,12.0,0.16989,2024-10-04,26020.0,0.1723
10317052,11684,2.6,2.6299,2.6,16.0,2.6,2024-10-04,1229.0,2.6073
10317051,13339,44.9505,44.9799,44.76,35.0,44.76,2024-10-04,5624.0,44.8044
10317050,17679,2.51,2.51,2.49,5.0,2.49,2024-10-04,1868.0,2.499
10317049,12176,43.84,43.84,43.03,53.0,43.1,2024-10-04,2062.0,43.3067
10317048,12824,1.88,2.026,1.85,88.0,1.96,2024-10-04,17491.0,1.9411
10317047,37916,20.6,20.6,20.25,20.0,20.25,2024-10-04,1491.0,20.4184
10317046,17119,15.91,16.47,15.86,95.0,15.9,2024-10-04,10507.0,16.0536
10317045,21237,16.75,16.75,16.75,2.0,16.75,2024-10-04,390.0,16.75
10317044,17393,2.24,2.24,2.24,2.0,2.24,2024-10-04,292879.0,2.0151
10317043,20803,116.447,116.447,116.447,5.0,116.447,2024-10-04,5231.0,116.533
10317042,18386,32.675,32.675,32.675,3.0,32.675,2024-10-04,675.0,32.6903
10317041,18374,67.366,67.366,67.366,6.0,67.366,2024-10-04,3446.0,67.3973
10317040,6128,53.495,53.5987,53.495,81.0,53.5987,2024-10-04,5410.0,53.5558
10317039,18118,13.16,13.23,12.98,44.0,12.99,2024-10-04,3859.0,13.1255
10317038,13564,38.47,38.52,38.14,377.0,38.23,2024-10-04,35966.0,38.1964
10317037,26606,0.1393,0.1393,0.1393,2.0,0.1393,2024-10-04,10000.0,0.1393
10317036,22136,300.19,311.0,300.19,3.0,311.0,2024-10-04,42.0,310.54
10317035,18555,7.9051,7.9051,7.9051,2.0,7.9051,2024-10-04,151.0,7.9051
10317034,7446,20.62,20.8,20.62,51.0,20.7,2024-10-04,5878.0,20.705
10317033,16152,24.07,24.12,24.02,121.0,24.0505,2024-10-04,15200.0,24.0708
10317032,19110,0.0018,0.0018,0.0017,21.0,0.00175,2024-10-04,1266550.0,0.001737
10317031,16154,0.16225,0.16225,0.125,12.0,0.1273,2024-10-04,22450.0,0.1368
10317030,18426,88.9278,88.9278,88.9278,7.0,88.9278,2024-10-04,1622.0,88.9552
10317029,36663,14.5,14.5,14.5,1.0,14.5,2024-10-04,1181.0,14.5
10317028,16932,0.1798,0.185,0.1798,9.0,0.1823,2024-10-04,17414.0,0.1816
10317027,36363,0.033,0.033,0.033,1.0,0.033,2024-10-04,12000.0,0.033
10317026,20953,0.28045,0.28045,0.28045,2.0,0.28045,2024-10-04,5100.0,0.2727
10317025,24286,43.98,43.98,43.98,2.0,43.98,2024-10-04,102.0,43.9022
10317024,18853,41.6544,41.6798,41.6544,4.0,41.6798,2024-10-04,3960.0,41.6799
10317023,5039,0.265,0.27,0.26,138.0,0.260001,2024-10-04,32942.0,0.2676
10317022,21180,0.0305,0.0501,0.0305,22.0,0.046701,2024-10-04,18625.0,0.04075
10317021,37999,50.12,50.15,50.11,5.0,50.11,2024-10-04,3100.0,50.1306
10317020,16874,197.052,197.052,197.052,8.0,197.052,2024-10-04,1025.0,196.923
10317019,37574,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,50067.0,1e-06
10317018,17182,0.22,0.2435,0.2142,68.0,0.2215,2024-10-04,208058.0,0.2258
10317017,19146,147.121,147.818,147.121,14.0,147.818,2024-10-04,10541.0,147.825
10317016,17887,31.1532,31.1532,31.1514,5.0,31.1514,2024-10-04,6390.0,31.1631
10317015,37580,0.0037,0.0037,0.0037,2.0,0.0037,2024-10-04,17000.0,0.0037
10317014,17035,32.5306,32.5306,32.455,4.0,32.455,2024-10-04,5207.0,32.464
10317013,4572,8.35,8.35,8.1249,133.0,8.235,2024-10-04,7482.0,8.2637
10317012,21995,0.01115,0.0122,0.01,13.0,0.01,2024-10-04,103730.0,0.01025
10317011,20871,9.3968,9.3991,9.3968,6.0,9.3991,2024-10-04,33123.0,9.398
10317010,19509,5e-05,0.0001,5e-05,4.0,5e-05,2024-10-04,1760000.0,6.733e-05
10317009,20863,34.0,34.0,33.9,5.0,33.9,2024-10-04,500.0,33.964
10317008,18376,194.442,194.552,194.442,7.0,194.552,2024-10-04,2009.0,194.618
10317007,37090,23.2753,23.2753,23.02,9.0,23.02,2024-10-04,108.0,23.0289
10317006,18688,135.685,135.685,135.685,4.0,135.685,2024-10-04,711.0,135.699
10317005,12762,25.62,25.9,25.3901,48.0,25.3901,2024-10-04,3983.0,25.6418
10317004,29063,10.22,10.2301,10.22,12.0,10.23,2024-10-04,2092.0,10.2259
10317003,13764,24.55,24.551,24.45,10.0,24.53,2024-10-04,1681.0,24.4876
10317002,4449,100.47,100.84,98.01,397.0,99.0,2024-10-04,12492.0,99.2558
10317001,19401,260.0,262.6,257.256,9.0,262.6,2024-10-04,356.0,256.682
10317000,16635,5.934,5.934,5.934,10.0,5.934,2024-10-04,205897.0,5.9275
10316999,36586,1.0,1.065,1.0,99.0,1.02,2024-10-04,55177.0,1.0179
10316998,13950,32.0209,32.0209,31.88,30.0,31.88,2024-10-04,1024.0,31.9602
10316997,7487,58.2909,58.2909,57.8995,49.0,58.0013,2024-10-04,2096.0,58.1119
10316996,17788,5.59,5.604,5.59,9.0,5.604,2024-10-04,119094.0,5.5995
10316995,5214,24.64,24.64,24.47,18.0,24.47,2024-10-04,1206.0,24.5534
10316994,19076,0.49,0.5,0.4874,22.0,0.5,2024-10-04,13500.0,0.4931
10316993,13287,24.29,24.41,23.995,75.0,24.1,2024-10-04,6133.0,24.1788
10316992,36540,25.4243,25.4999,25.35,30.0,25.425,2024-10-04,4940.0,25.4108
10316991,18686,6.226,6.226,6.226,3.0,6.226,2024-10-04,8648.0,6.2265
10316990,17634,30.475,30.5002,30.34,59.0,30.34,2024-10-04,4573.0,30.425
10316989,16489,6.7258,6.7621,6.7225,12.0,6.7398,2024-10-04,103958.0,6.7424
10316988,24902,0.042,0.042,0.042,1.0,0.042,2024-10-04,22000.0,0.042
10316987,16679,5.7811,5.8006,5.7811,11.0,5.8006,2024-10-04,46069.0,5.8045
10316986,14359,35.09,35.09,35.0,27.0,35.0,2024-10-04,681.0,35.0379
10316985,11713,37.2278,37.2278,37.0618,26.0,37.14,2024-10-04,1446.0,37.128
10316984,19158,6.539,6.539,6.539,1.0,6.539,2024-10-04,1639.0,6.539
10316983,17085,5.4524,5.4785,5.4524,9.0,5.4785,2024-10-04,42076.0,5.4776
10316982,9554,8.15,8.26,7.83,393.0,8.05,2024-10-04,18823.0,8.071
10316981,38255,20.374,20.374,20.2284,5.0,20.3,2024-10-04,605.0,20.2632
10316980,20342,0.25125,0.25125,0.2488,2.0,0.2488,2024-10-04,1753.0,0.2499
10316979,12476,35.628,35.67,35.2801,83.0,35.47,2024-10-04,7120.0,35.4858
10316978,13213,26.0,26.0,25.52,50.0,25.52,2024-10-04,940.0,25.8647
10316977,18353,0.0253,0.0283,0.0253,4.0,0.0265,2024-10-04,29600.0,0.02775
10316976,14011,26.1264,26.1264,26.01,40.0,26.02,2024-10-04,16546.0,26.0624
10316975,13741,6.702,6.702,6.702,4.0,6.702,2024-10-04,603.0,6.7024
10316974,12434,57.59,57.59,57.32,7.0,57.45,2024-10-04,2349.0,57.3468
10316973,6154,18.9001,18.9001,18.4301,35.0,18.4301,2024-10-04,662.0,18.8061
10316972,18682,6.6235,6.6235,6.6235,3.0,6.6235,2024-10-04,7920.0,6.6239
10316971,12917,47.9988,48.0488,47.76,68.0,47.83,2024-10-04,4639.0,47.8925
10316970,18397,37.23,37.23,37.035,54.0,37.17,2024-10-04,5200.0,37.1603
10316969,18556,3.235,3.25,3.205,25.0,3.205,2024-10-04,12682.0,3.2459
10316968,12483,0.1711,0.1933,0.1711,22.0,0.1933,2024-10-04,3514.0,0.1774
10316967,18399,93.245,93.245,93.23,6.0,93.23,2024-10-04,1187.0,93.2712
10316966,16552,6.0006,6.0274,5.9989,12.0,6.0268,2024-10-04,282564.0,6.0311
10316965,7678,36.03,36.03,35.9401,383.0,35.97,2024-10-04,88876.0,35.9935
10316964,20223,0.185,0.185,0.17926,3.0,0.17926,2024-10-04,3880.0,0.1802
10316963,35845,6.6523,6.6523,6.6523,1.0,6.6523,2024-10-04,1348.0,6.6523
10316962,22148,6.559,6.559,6.559,1.0,6.559,2024-10-04,550.0,6.559
10316961,18680,6.7208,6.7208,6.7208,4.0,6.7208,2024-10-04,52868.0,6.723
10316960,4576,25.368,25.3698,25.368,18.0,25.3698,2024-10-04,2034.0,25.3609
10316959,18787,0.008,0.008,0.008,3.0,0.008,2024-10-04,2670.0,0.008
10316958,17005,1.435,1.43524,1.42,9.0,1.42,2024-10-04,9198.0,1.4343
10316957,19218,0.41,0.41,0.41,1.0,0.41,2024-10-04,10000.0,0.41
10316956,18684,244.44,244.44,244.44,7.0,244.44,2024-10-04,1011.0,244.595
10316955,20940,17.4319,17.522,17.4319,5.0,17.522,2024-10-04,25231.0,17.5008
10316954,37067,0.678,0.678,0.647,53.0,0.65705,2024-10-04,9746.0,0.6542
10316953,23304,3.75,3.7973,3.68,92.0,3.7,2024-10-04,17017.0,3.7335
10316952,11956,8.0578,8.0578,8.0578,5.0,8.0578,2024-10-04,151.0,8.066
10316951,12948,24.6,24.6339,24.5999,26.0,24.6339,2024-10-04,781.0,24.6062
10316950,16375,42.93,43.17,42.778,146.0,42.82,2024-10-04,15508.0,42.9025
10316949,7518,0.81,0.8221,0.81,23.0,0.818752,2024-10-04,2861.0,0.8248
10316948,25455,36.85,36.85,36.85,1.0,36.85,2024-10-04,200.0,36.85
10316947,19082,57.4802,57.4802,57.4802,1.0,57.4802,2024-10-04,3128.0,57.4802
10316946,18439,4.77,4.77,4.763,12.0,4.763,2024-10-04,146785.0,4.7772
10316945,13493,43.1552,43.1552,42.76,5.0,42.76,2024-10-04,777.0,42.8742
10316944,18576,0.009,0.01,0.009,5.0,0.01,2024-10-04,4110.0,0.009489
10316943,18389,205.897,206.533,205.897,9.0,206.533,2024-10-04,927.0,206.337
10316942,16339,0.0077,0.0077,0.0077,1.0,0.0077,2024-10-04,200.0,0.0077
10316941,17047,0.0035,0.00383,0.0035,4.0,0.0035,2024-10-04,18637.0,0.003511
10316940,21970,0.049,0.049,0.036,12.0,0.0385,2024-10-04,18900.0,0.04054
10316939,23588,6.415,6.415,6.415,5.0,6.415,2024-10-04,2490.0,6.4347
10316938,26177,0.053,0.054,0.052,4.0,0.054,2024-10-04,11000.0,0.05305
10316937,11780,0.1543,0.1544,0.1425,9.0,0.1425,2024-10-04,24972.0,0.1538
10316936,19737,48.5776,48.5776,48.5776,3.0,48.5776,2024-10-04,636.0,48.6269
10316935,11654,3.21,3.23,3.12,38.0,3.12,2024-10-04,2485.0,3.1774
10316934,16086,0.047,0.047,0.045,6.0,0.045,2024-10-04,50091.0,0.0458
10316933,17381,0.0151,0.01625,0.015,6.0,0.016,2024-10-04,50937.0,0.01523
10316932,6909,23.4006,23.52,23.25,59.0,23.52,2024-10-04,3861.0,23.3648
10316931,14344,28.6136,28.6136,28.46,7.0,28.5,2024-10-04,271.0,28.4868
10316930,20343,0.0455,0.0455,0.042,3.0,0.042,2024-10-04,14500.0,0.04309
10316929,38638,25.5932,25.64,24.96,33.0,24.96,2024-10-04,2367.0,25.2041
10316928,16891,37.1668,37.26,37.14,7.0,37.22,2024-10-04,23053.0,37.2039
10316927,7314,69.2565,69.495,69.2565,18.0,69.495,2024-10-04,522.0,69.2118
10316926,13186,12.2901,12.2901,12.2901,7.0,12.2901,2024-10-04,541.0,12.3306
10316925,13406,24.275,24.3096,24.27,16.0,24.3096,2024-10-04,1812.0,24.2857
10316924,23233,0.0008,0.0008,0.0007,10.0,0.0008,2024-10-04,3206790.0,0.0007065
10316923,12450,0.089,0.089,0.0566,37.0,0.0815,2024-10-04,19155.0,0.0671
10316922,16649,0.004,0.004,0.0037,16.0,0.0038,2024-10-04,426985.0,0.003873
10316921,36749,0.2694,0.2694,0.22,20.0,0.25,2024-10-04,3950.0,0.2323
10316920,19738,33.0,33.9,33.0,8.0,33.9,2024-10-04,1962.0,33.4224
10316919,23902,0.0875,0.107205,0.078,3.0,0.078,2024-10-04,10000.0,0.08768
10316918,19467,2.35,2.35,2.27,5.0,2.27,2024-10-04,6850.0,2.3125
10316917,22529,0.04171,0.04171,0.0408,2.0,0.0408,2024-10-04,200.0,0.04126
10316916,13436,50.3445,50.3445,50.0165,76.0,50.167,2024-10-04,46420.0,50.2056
10316915,25239,0.9,0.9,0.76,4.0,0.76,2024-10-04,1937.0,0.7922
10316914,20085,0.0522,0.07057,0.0522,23.0,0.0551,2024-10-04,229000.0,0.05638
10316913,21541,0.05335,0.079395,0.0503,33.0,0.0574,2024-10-04,265000.0,0.06166
10316912,23160,15.1,15.1,15.1,5.0,15.1,2024-10-04,4099.0,15.1
10316911,20770,31.61,31.61,31.61,1.0,31.61,2024-10-04,190.0,31.61
10316910,17072,0.0003,0.0003,0.0002,2.0,0.0002,2024-10-04,260000.0,0.0002038
10316909,23497,0.0722,0.0722,0.067305,3.0,0.067305,2024-10-04,17500.0,0.07077
10316908,11670,35.9075,35.9075,35.6001,54.0,35.6001,2024-10-04,3756.0,35.7615
10316907,12001,23.96,24.05,22.82,52.0,23.8,2024-10-04,6729.0,23.7249
10316906,13458,0.03,0.03,0.0276,50.0,0.028,2024-10-04,38181.0,0.02964
10316905,8122,100.3,102.5,100.3,601.0,101.945,2024-10-04,12745.0,101.324
10316904,17605,16.18,16.2,16.115,60.0,16.162,2024-10-04,7282.0,16.1638
10316903,35851,2.61,2.61,2.49,221.0,2.49,2024-10-04,2985.0,2.5427
10316902,19741,58.63,60.0,58.3,465.0,58.7,2024-10-04,37228.0,58.9762
10316901,12492,31.78,31.8099,31.74,35.0,31.8099,2024-10-04,619.0,31.7232
10316900,5644,26.7251,26.949,26.64,47.0,26.83,2024-10-04,3873.0,26.8205
10316899,17356,5.9014,5.911,5.88,24.0,5.9,2024-10-04,17989.0,5.8989
10316898,19775,0.0021,0.0022,0.0016,10.0,0.0016,2024-10-04,1083360.0,0.002002
10316897,12518,28.9568,28.9568,28.87,132.0,28.93,2024-10-04,25983.0,28.9062
10316896,27559,0.13785,0.13785,0.13785,1.0,0.13785,2024-10-04,1000.0,0.1379
10316895,9692,32.5295,32.5295,32.4032,29.0,32.4032,2024-10-04,10133.0,32.5006
10316894,13819,36.74,36.74,36.58,24.0,36.58,2024-10-04,475.0,36.6744
10316893,29048,0.1904,0.1954,0.1904,3.0,0.1954,2024-10-04,10000.0,0.1911
10316892,17418,0.1187,0.1187,0.1187,3.0,0.1187,2024-10-04,215.0,0.09913
10316891,19983,0.005,0.0051,0.005,2.0,0.0051,2024-10-04,5000.0,0.00504
10316890,23580,2.57,2.57,2.57,2.0,2.57,2024-10-04,150.0,2.5633
10316889,37558,25.775,25.8,25.77,14.0,25.8,2024-10-04,6271.0,25.7977
10316888,9049,35.8503,35.8503,35.5973,81.0,35.712,2024-10-04,60539.0,35.7249
10316887,9444,2.53,2.5517,2.52,532.0,2.5517,2024-10-04,54581.0,2.5296
10316886,6736,2.185,2.1899,2.155,38.0,2.17,2024-10-04,23511.0,2.1682
10316885,20694,0.206,0.206,0.2,5.0,0.206,2024-10-04,30325.0,0.206
10316884,18956,0.601,0.69,0.51,15.0,0.6701,2024-10-04,16158.0,0.5959
10316883,17563,14.59,14.6,14.52,72.0,14.54,2024-10-04,9928.0,14.5566
10316882,19967,0.0234,0.0234,0.019,9.0,0.019,2024-10-04,416.0,0.02147
10316881,16814,0.06,0.06637,0.06,10.0,0.06,2024-10-04,1100.0,0.06327
10316880,13655,33.7924,33.7924,33.59,7.0,33.6,2024-10-04,1830.0,33.6706
10316879,18153,6.33,6.33,6.3225,4.0,6.3225,2024-10-04,912.0,6.3257
10316878,19039,3.9301,3.9301,3.9301,7.0,3.9301,2024-10-04,1733.0,3.9296
10316877,12023,1.71,1.75,1.66,134.0,1.71,2024-10-04,15568.0,1.6999
10316876,17313,1.3,1.34,1.2727,30.0,1.34,2024-10-04,40544.0,1.3229
10316875,8872,1.84,1.872,1.8101,53.0,1.8101,2024-10-04,3773.0,1.8436
10316874,22625,70.38,70.38,70.38,3.0,70.38,2024-10-04,368.0,70.4002
10316873,14147,26.21,26.21,26.16,40.0,26.18,2024-10-04,7437.0,26.1821
10316872,7930,0.9928,0.9999,0.9605,197.0,0.9605,2024-10-04,26533.0,0.9753
10316871,38459,0.1098,0.1337,0.1098,19.0,0.1337,2024-10-04,12401.0,0.1107
10316870,4677,29.0395,29.0395,28.89,4.0,28.965,2024-10-04,496.0,28.9285
10316869,12978,21.3425,21.44,21.24,64.0,21.44,2024-10-04,5880.0,21.3673
10316868,19200,11.0846,11.0929,11.0846,3.0,11.0929,2024-10-04,500.0,11.0896
10316867,17373,4.964,4.97,4.914,19.0,4.93,2024-10-04,3345.0,4.9433
10316866,38039,19.6869,19.6869,19.63,8.0,19.63,2024-10-04,10376.0,19.6752
10316865,18644,20.83,20.83,20.715,45.0,20.74,2024-10-04,3214.0,20.74
10316864,12487,39.3987,39.3987,39.23,63.0,39.275,2024-10-04,10010.0,39.2712
10316863,19433,11.12,11.126,11.11,11.0,11.111,2024-10-04,2085.0,11.1131
10316862,11804,0.0299,0.0511,0.01,105.0,0.0511,2024-10-04,27196.0,0.02067
10316861,12079,22.7099,22.7915,22.6,27.0,22.705,2024-10-04,1574.0,22.7316
10316860,18284,62.7,62.7,60.7,2.0,60.7,2024-10-04,47.0,60.8702
10316859,36575,18.06,18.72,18.06,12.0,18.72,2024-10-04,792.0,18.4865
10316858,18060,13.6,13.75,13.6,3.0,13.75,2024-10-04,418.0,13.6721
10316857,11863,20.6,20.69,20.52,32.0,20.62,2024-10-04,1528.0,20.5851
10316856,16432,0.37,0.37,0.365,3.0,0.37,2024-10-04,671.0,0.3693
10316855,12543,33.6731,33.6731,33.5,11.0,33.5,2024-10-04,27849.0,33.5001
10316854,13900,24.5715,24.5715,24.352,29.0,24.352,2024-10-04,5884.0,24.4211
10316853,6453,0.249,0.249,0.1511,17.0,0.2391,2024-10-04,6219.0,0.2064
10316852,13432,16.2,16.2,16.13,71.0,16.1378,2024-10-04,2414.0,16.155
10316851,12542,0.007899,0.0082,0.0073,86.0,0.0082,2024-10-04,19811.0,0.007524
10316850,18256,73.64,73.71,73.175,176.0,73.53,2024-10-04,157770.0,73.3531
10316849,12538,51.735,51.82,51.735,4.0,51.82,2024-10-04,5748.0,51.8197
10316848,11163,50.54,50.56,50.54,20.0,50.56,2024-10-04,3495.0,50.5586
10316847,4935,23.3001,23.3001,23.0501,12.0,23.0501,2024-10-04,836.0,23.1766
10316846,18344,23.05,23.186,23.04,18.0,23.0555,2024-10-04,100035.0,22.9625
10316845,23649,0.011,0.011,0.011,9.0,0.011,2024-10-04,41733.0,0.011
10316844,13816,8.4994,8.4994,8.18,7.0,8.18,2024-10-04,1153.0,8.1937
10316843,21394,3.35,3.35,3.35,1.0,3.35,2024-10-04,120.0,3.35
10316842,12484,5.83,5.83,5.7415,114.0,5.7415,2024-10-04,8022.0,5.805
10316841,18545,1.84,1.865,1.84,3.0,1.865,2024-10-04,1460.0,1.8455
10316840,12547,24.65,24.65,24.62,5.0,24.62,2024-10-04,13114.0,24.621
10316839,17953,17.705,17.98,17.705,7.0,17.98,2024-10-04,951.0,17.8912
10316838,36099,3.45,3.45,3.45,2.0,3.45,2024-10-04,2500.0,3.45
10316837,12546,49.57,49.65,49.57,3.0,49.65,2024-10-04,27434.0,49.65
10316836,13730,24.795,24.85,24.78,16.0,24.7801,2024-10-04,2444.0,24.7867
10316835,12544,25.0583,25.0583,24.93,27.0,25.01,2024-10-04,20052.0,25.0077
10316834,14166,25.7306,25.7306,25.65,6.0,25.65,2024-10-04,796.0,25.6469
10316833,18803,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,3200.0,1e-06
10316832,13302,26.34,26.898,26.3,34.0,26.31,2024-10-04,3431.0,26.4962
10316831,11971,32.5,32.5,32.41,40.0,32.44,2024-10-04,1372.0,32.4464
10316830,18624,14.17,14.17,14.17,4.0,14.17,2024-10-04,60173.0,14.5639
10316829,4716,1.34,1.39,1.3,58.0,1.3499,2024-10-04,12351.0,1.3463
10316828,18385,12.83,12.83,12.769,43.0,12.79,2024-10-04,5189.0,12.7911
10316827,17226,45.74,46.18,45.58,138.0,45.9,2024-10-04,7026.0,45.854
10316826,23120,11.02,11.02,11.02,2.0,11.02,2024-10-04,557.0,11.02
10316825,36532,25.6144,25.689,25.52,91.0,25.58,2024-10-04,4892.0,25.5778
10316824,37701,32.1203,32.14,31.96,8.0,32.07,2024-10-04,2315.0,32.0822
10316823,18477,24.314,24.46,24.2042,14.0,24.46,2024-10-04,1798.0,24.3023
10316822,18283,7.8,7.8,7.8,2.0,7.8,2024-10-04,428.0,7.8076
10316821,16036,2.005,2.005,1.98,5.0,1.9975,2024-10-04,3102.0,1.9886
10316820,18240,20.44,20.44,18.61,3.0,18.61,2024-10-04,157.0,18.6683
10316819,18251,167.0,174.06,167.0,3.0,169.045,2024-10-04,36.0,168.611
10316818,18265,33.23,33.5315,33.21,6.0,33.21,2024-10-04,6152.0,33.3359
10316817,18650,22.41,22.41,22.41,3.0,22.41,2024-10-04,366.0,22.5245
10316816,18201,0.02945,0.03025,0.029,13.0,0.0296,2024-10-04,121426.0,0.03011
10316815,13612,21.7656,21.77,21.75,24.0,21.75,2024-10-04,1683.0,21.7742
10316814,18225,14.51,14.52,14.46,113.0,14.51,2024-10-04,21356.0,14.492
10316813,36115,25.715,25.73,25.68,9.0,25.73,2024-10-04,45986.0,25.6985
10316812,13681,18.7536,18.7601,18.7,58.0,18.76,2024-10-04,7786.0,18.7298
10316811,18276,2.86,2.86,2.86,3.0,2.86,2024-10-04,1675.0,2.86
10316810,18232,3.16,3.16,3.16,2.0,3.16,2024-10-04,540.0,3.16
10316809,17736,11.14,11.5999,11.1201,94.0,11.365,2024-10-04,24309.0,11.2055
10316808,18820,39.83,39.83,38.55,146.0,39.42,2024-10-04,20461.0,39.5558
10316807,18489,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-04,1466530.0,0.0001
10316806,19235,32.0,32.38,31.8,9.0,32.0,2024-10-04,803.0,32.0327
10316805,17031,5.24,5.27,5.159,11.0,5.159,2024-10-04,1682.0,5.2405
10316804,17055,0.13745,0.13745,0.13745,3.0,0.13745,2024-10-04,1800.0,0.1375
10316803,37044,0.0001,0.0002,0.0001,5.0,0.0002,2024-10-04,2626.0,0.0001114
10316802,16486,605.0,616.86,605.0,4.0,609.74,2024-10-04,18.0,608.951
10316801,20708,0.0017,0.002225,0.0017,3.0,0.002225,2024-10-04,56893.0,0.002069
10316800,20309,0.0085,0.0095,0.008,15.0,0.00922,2024-10-04,446170.0,0.008508
10316799,17682,12.58,12.6785,12.5,27.0,12.6785,2024-10-04,1867.0,12.5866
10316798,12979,25.08,25.2835,25.05,31.0,25.05,2024-10-04,4497.0,25.1117
10316797,18832,13.88,14.35,13.85,20.0,14.35,2024-10-04,1533.0,14.0484
10316796,14363,60.012,60.012,59.74,47.0,59.89,2024-10-04,2130.0,59.8381
10316795,18253,33.67,33.67,33.67,3.0,33.67,2024-10-04,110.0,33.7263
10316794,18325,16.07,16.16,15.97,132.0,16.16,2024-10-04,31951.0,16.0786
10316793,18245,1.763,1.763,1.368,2.0,1.368,2024-10-04,1719.0,1.4762
10316792,24167,24.09,24.09,24.09,1.0,24.09,2024-10-04,271.0,24.09
10316791,23537,8.3,8.37,8.3,6.0,8.37,2024-10-04,684.0,8.3428
10316790,12959,30.6385,30.6385,30.5,23.0,30.6,2024-10-04,11302.0,30.5594
10316789,13153,0.0372,0.04,0.0372,5.0,0.04,2024-10-04,498.0,0.04206
10316788,12545,23.7292,23.7292,23.7,7.0,23.704,2024-10-04,2204.0,23.7003
10316787,10870,26.05,26.05,26.0499,12.0,26.05,2024-10-04,1782.0,26.0516
10316786,37556,26.2905,26.2905,26.21,1.0,26.21,2024-10-04,100.0,26.21
10316785,16594,0.04675,0.051155,0.04675,4.0,0.051155,2024-10-04,45500.0,0.04931
10316784,18314,13.59,13.59,13.525,99.0,13.58,2024-10-04,16898.0,13.5473
10316783,37437,51.2597,51.2597,51.055,10.0,51.12,2024-10-04,350.0,51.0891
10316782,26205,6.291,6.291,6.291,10.0,6.291,2024-10-04,247.0,6.3937
10316781,9935,55.47,55.635,55.2921,37.0,55.635,2024-10-04,5381.0,55.3653
10316780,37301,26.32,26.348,26.29,99.0,26.31,2024-10-04,7499.0,26.3227
10316779,7068,17.52,17.5599,17.46,454.0,17.505,2024-10-04,12772.0,17.4914
10316778,18132,90.93,90.99,90.59,160.0,90.96,2024-10-04,10620.0,90.7824
10316777,18113,19.84,19.995,19.65,109.0,19.995,2024-10-04,14337.0,19.8252
10316776,23231,4.92,4.92,4.92,1.0,4.92,2024-10-04,122.0,4.92
10316775,19684,0.095,0.1,0.09,8.0,0.1,2024-10-04,29565.0,0.09219
10316774,18398,3.9325,3.9515,3.85,35.0,3.915,2024-10-04,6233.0,3.9332
10316773,4540,33.91,33.91,33.88,8.0,33.88,2024-10-04,1627.0,33.8996
10316772,18844,65.67,65.67,65.283,58.0,65.6115,2024-10-04,3976.0,65.494
10316771,12830,16.5,17.8099,16.2,80.0,17.14,2024-10-04,7338.0,16.6074
10316770,25116,37.45,37.52,37.401,11.0,37.52,2024-10-04,1879.0,37.4867
10316769,17675,153.53,153.65,153.064,115.0,153.65,2024-10-04,3399.0,153.264
10316768,11567,1.61,1.6199,1.5908,30.0,1.5908,2024-10-04,2013.0,1.6128
10316767,17201,9.38,9.41,9.33,64.0,9.378,2024-10-04,36827.0,9.3619
10316766,17797,0.76263,0.76263,0.76263,3.0,0.76263,2024-10-04,147.0,0.7619
10316765,4474,14.635,14.72,14.6,52.0,14.71,2024-10-04,8244.0,14.6506
10316764,14057,23.8167,23.83,23.791,4.0,23.83,2024-10-04,560.0,23.7981
10316763,17222,38.93,38.96,38.82,75.0,38.888,2024-10-04,2811.0,38.8661
10316762,18080,12.73,12.82,12.65,112.0,12.82,2024-10-04,21378.0,12.6896
10316761,20972,11.35,11.35,11.15,2.0,11.15,2024-10-04,1100.0,11.1682
10316760,3907,16.09,16.1,15.53,121.0,15.53,2024-10-04,7400.0,16.0236
10316759,20012,0.5437,0.5565,0.485,27.0,0.485,2024-10-04,58645.0,0.5393
10316758,18143,29.06,29.06,28.33,128.0,28.67,2024-10-04,10063.0,28.8185
10316757,18849,42.6,43.965,42.6,41.0,43.25,2024-10-04,3453.0,43.3089
10316756,16057,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,70018.0,1e-06
10316755,17475,47.05,47.08,46.66,146.0,47.08,2024-10-04,11408.0,46.9292
10316754,12164,1.58,1.6,1.55,162.0,1.59,2024-10-04,68919.0,1.5792
10316753,26210,9.46,9.46,9.46,3.0,9.46,2024-10-04,26887.0,9.4348
10316752,13396,20.56,20.56,20.455,43.0,20.48,2024-10-04,9847.0,20.482
10316751,16020,4.44,4.5,4.44,4.0,4.5,2024-10-04,400.0,4.4591
10316750,19922,258.418,258.418,258.418,1.0,258.418,2024-10-04,9.0,258.418
10316749,22095,11.175,11.175,11.175,1.0,11.175,2024-10-04,179.0,11.175
10316748,13248,15.72,15.8,15.325,100.0,15.8,2024-10-04,6447.0,15.5908
10316747,18666,0.07,0.07,0.065,12.0,0.0682,2024-10-04,26533.0,0.0686
10316746,17369,38.44,38.44,38.2225,238.0,38.375,2024-10-04,14024.0,38.3355
10316745,37105,0.0377,0.0378,0.0301,35.0,0.0377,2024-10-04,9030.0,0.03395
10316744,18070,11.26,11.3,11.195,195.0,11.195,2024-10-04,90918.0,11.2486
10316743,17768,23.31,23.4115,23.302,81.0,23.395,2024-10-04,12354.0,23.3462
10316742,17041,3.08,3.08,2.954,11.0,3.045,2024-10-04,10433.0,3.0294
10316741,22383,2.3765,2.3765,2.3765,1.0,2.3765,2024-10-04,396.0,2.3765
10316740,11576,16.86,16.86,16.69,29.0,16.692,2024-10-04,1140.0,16.5756
10316739,8994,4.485,4.76,4.27,479.0,4.6199,2024-10-04,31193.0,4.637
10316738,16686,0.1845,0.195,0.1845,2.0,0.195,2024-10-04,7100.0,0.192
10316737,16867,5.86,5.8725,5.84,59.0,5.87,2024-10-04,23953.0,5.8575
10316736,6951,4.26,4.39,4.26,55.0,4.39,2024-10-04,3944.0,4.2548
10316735,22381,1.678,1.86,1.678,2.0,1.86,2024-10-04,755.0,1.7262
10316734,13131,0.94,1.1019,0.9105,317.0,1.1,2024-10-04,57913.0,0.9999
10316733,16638,0.5136,0.55,0.51,32.0,0.535,2024-10-04,86905.0,0.5284
10316732,16632,1.93,1.93,1.9,69.0,1.907,2024-10-04,89327.0,1.9206
10316731,16090,8.07,8.34,8.02,188.0,8.07,2024-10-04,68116.0,8.1204
10316730,17269,3.0,3.23,3.0,42.0,3.14,2024-10-04,5577.0,3.0878
10316729,20451,11.64,11.64,11.6142,39.0,11.64,2024-10-04,5399.0,11.6359
10316728,22380,112.58,112.58,112.58,1.0,112.58,2024-10-04,11.0,112.58
10316727,19304,0.15,0.179001,0.15,13.0,0.165,2024-10-04,12439.0,0.1599
10316726,22425,6.015,6.015,5.8825,2.0,5.8825,2024-10-04,461.0,5.94
10316725,20656,236.585,236.585,236.585,1.0,236.585,2024-10-04,1.0,236.585
10316724,21048,6.155,6.155,6.155,1.0,6.155,2024-10-04,348.0,6.155
10316723,18291,8.9,8.9,8.794,3.0,8.794,2024-10-04,540.0,8.838
10316722,25641,3.41,3.41,3.41,1.0,3.41,2024-10-04,449.0,3.41
10316721,22378,24.5999,24.5999,24.5999,1.0,24.5999,2024-10-04,90.0,24.5999
10316720,20608,31.61,31.61,31.61,2.0,31.61,2024-10-04,199.0,31.6422
10316719,18219,0.048,0.048,0.048,1.0,0.048,2024-10-04,1000.0,0.048
10316718,17665,10.325,10.43,10.06,115.0,10.335,2024-10-04,24031.0,10.2353
10316717,26557,6.89,6.89,6.81,2.0,6.81,2024-10-04,268.0,6.8601
10316716,18079,4.69,4.719,4.68,113.0,4.7135,2024-10-04,77023.0,4.6954
10316715,24563,3.5,3.51,3.5,3.0,3.51,2024-10-04,307.0,3.5439
10316714,23466,6.06,6.06,6.06,1.0,6.06,2024-10-04,546.0,6.06
10316713,17209,9.2,9.2,9.18,25.0,9.2,2024-10-04,43193.0,9.195
10316712,24131,10.87,10.87,10.87,1.0,10.87,2024-10-04,166.0,10.87
10316711,12457,25.8178,25.875,25.8178,25.0,25.875,2024-10-04,2051.0,25.8673
10316710,17711,198.855,201.698,198.855,7.0,200.008,2024-10-04,535.0,197.856
10316709,12556,23.245,23.27,23.2429,98.0,23.27,2024-10-04,35582.0,23.2513
10316708,26108,605.19,605.19,605.19,1.0,605.19,2024-10-04,2.0,605.19
10316707,18366,42.275,42.275,42.275,2.0,42.275,2024-10-04,248.0,42.2832
10316706,20774,10.41,10.41,10.41,1.0,10.41,2024-10-04,136.0,10.41
10316705,17703,26.61,26.61,26.61,5.0,26.61,2024-10-04,339.0,26.8649
10316704,16844,31.05,31.05,30.659,2.0,30.659,2024-10-04,93.0,30.9197
10316703,21982,0.793,0.793,0.793,1.0,0.793,2024-10-04,1737.0,0.793
10316702,13340,51.3488,51.72,51.0,41.0,51.38,2024-10-04,2998.0,51.2178
10316701,18907,0.4603,0.4603,0.4603,2.0,0.4603,2024-10-04,255.0,0.4563
10316700,24117,18.15,18.15,17.573,2.0,17.573,2024-10-04,370.0,17.8615
10316699,23491,12.986,12.986,12.986,1.0,12.986,2024-10-04,163.0,12.986
10316698,18049,6.73,6.87,6.73,11.0,6.77,2024-10-04,1726.0,6.785
10316697,16952,9.828,9.828,9.828,9.0,9.828,2024-10-04,405.0,9.8271
10316696,17006,19.52,19.52,18.65,4.0,18.65,2024-10-04,585.0,19.066
10316695,18544,4.725,4.725,4.725,1.0,4.725,2024-10-04,341.0,4.725
10316694,24795,8.856,8.856,8.856,1.0,8.856,2024-10-04,255.0,8.856
10316693,27398,19.18,19.18,19.18,1.0,19.18,2024-10-04,191.0,19.18
10316692,23102,0.136935,0.136935,0.136935,1.0,0.136935,2024-10-04,6000.0,0.1369
10316691,17450,8.16,8.33,8.02,45.0,8.195,2024-10-04,8427.0,8.1635
10316690,24565,5.45,5.45,5.42,2.0,5.42,2024-10-04,238.0,5.4374
10316689,16503,1.22,1.33,1.22,2.0,1.33,2024-10-04,710.0,1.251
10316688,13063,24.918,24.918,24.875,10.0,24.875,2024-10-04,3040.0,24.8896
10316687,12572,25.92,25.98,25.92,22.0,25.9799,2024-10-04,2908.0,25.9735
10316686,11251,23.1398,23.16,23.105,26.0,23.16,2024-10-04,1180.0,23.1211
10316685,17527,0.285,0.2874,0.255,47.0,0.2874,2024-10-04,192826.0,0.284
10316684,11194,25.695,25.7399,25.695,41.0,25.735,2024-10-04,3767.0,25.7208
10316683,22379,364.0,364.0,364.0,1.0,364.0,2024-10-04,7.0,364.0
10316682,18529,26.79,26.79,26.79,4.0,26.79,2024-10-04,25271.0,26.8841
10316681,17029,9.52,9.53,9.35,108.0,9.47,2024-10-04,17011.0,9.4206
10316680,12259,29.49,29.5349,29.38,71.0,29.4193,2024-10-04,6686.0,29.4785
10316679,13780,49.31,49.41,49.31,50.0,49.41,2024-10-04,7367.0,49.3808
10316678,14071,49.4492,49.53,49.4347,56.0,49.53,2024-10-04,3151.0,49.4723
10316677,10029,8.43,8.43,8.22,320.0,8.3,2024-10-04,37130.0,8.2662
10316676,13632,24.6553,24.69,24.6,33.0,24.69,2024-10-04,4973.0,24.6652
10316675,5132,7.98,8.13,7.9007,61.0,7.9606,2024-10-04,6718.0,8.0327
10316674,8368,24.82,24.82,24.74,23.0,24.74,2024-10-04,1239.0,24.7617
10316673,27413,11.55,11.55,11.41,2.0,11.41,2024-10-04,332.0,11.5078
10316672,36445,1.36,1.42,1.17,320.0,1.19,2024-10-04,61035.0,1.3194
10316671,17061,17.8473,18.89,17.8473,40.0,17.99,2024-10-04,775397.0,17.7829
10316670,5301,114.32,114.32,113.47,104.0,113.919,2024-10-04,834.0,113.931
10316669,12324,25.885,25.955,25.885,20.0,25.955,2024-10-04,4373.0,25.9196
10316668,4219,6.5676,6.62,6.51,62.0,6.525,2024-10-04,5101.0,6.5718
10316667,16528,7.04,7.39,7.04,3.0,7.214,2024-10-04,7746.0,7.0635
10316666,19938,37.42,37.42,37.42,4.0,37.42,2024-10-04,230.0,37.4589
10316665,21290,35.075,35.075,35.075,1.0,35.075,2024-10-04,33.0,35.075
10316664,20773,4.035,4.035,4.035,1.0,4.035,2024-10-04,741.0,4.035
10316663,17295,5.9,6.0,5.9,35.0,6.0,2024-10-04,9309.0,5.9245
10316662,19647,0.1397,0.1465,0.13025,43.0,0.1412,2024-10-04,279371.0,0.1378
10316661,10351,28.01,28.01,27.87,42.0,27.95,2024-10-04,4989.0,27.9487
10316660,7872,1.64,1.6602,1.61,20.0,1.6601,2024-10-04,1216.0,1.6336
10316659,21520,26.66,26.745,26.66,11.0,26.745,2024-10-04,3815.0,26.6689
10316658,16652,3.58,3.59,3.58,58.0,3.59,2024-10-04,303875.0,3.5875
10316657,37774,26.0966,26.0966,26.04,18.0,26.04,2024-10-04,1911.0,26.05
10316656,6891,40.3516,40.3516,40.215,183.0,40.25,2024-10-04,40707.0,40.2582
10316655,10658,29.0898,29.0898,28.935,86.0,28.9801,2024-10-04,1888.0,28.9923
10316654,17615,31.188,31.47,30.61,139.0,31.16,2024-10-04,13657.0,31.029
10316653,11906,23.92,24.18,23.75,79.0,24.1,2024-10-04,11763.0,24.0106
10316652,22158,67.78,67.78,67.1065,4.0,67.1065,2024-10-04,228.0,67.4207
10316651,13876,2.98,3.1,2.98,2.0,3.1,2024-10-04,200.0,3.04
10316650,38064,10.4,10.48,10.38,246.0,10.38,2024-10-04,11805.0,10.4253
10316649,10520,83.92,84.03,83.4687,75.0,84.03,2024-10-04,2736.0,83.7441
10316648,19092,0.3332,0.3501,0.3332,4.0,0.3376,2024-10-04,31460.0,0.3376
10316647,7236,22.9354,22.9354,22.8,49.0,22.91,2024-10-04,3442.0,22.8811
10316646,17159,0.0622,0.0678,0.0585,14.0,0.06,2024-10-04,35692.0,0.06346
10316645,19391,5.7,5.7,5.7,7.0,5.7,2024-10-04,240.0,5.6513
10316644,18042,0.2399,0.24,0.2329,52.0,0.2329,2024-10-04,95027.0,0.2381
10316643,5099,2.02,2.18,1.95,177.0,2.145,2024-10-04,30165.0,2.0331
10316642,18696,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,10000.0,1e-06
10316641,37224,28.64,28.64,28.385,16.0,28.44,2024-10-04,9146.0,28.4096
10316640,24358,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,1000.0,0.0001
10316639,13627,31.65,31.65,31.4501,51.0,31.51,2024-10-04,17671.0,31.5489
10316638,13414,0.9,0.9199,0.875,60.0,0.9199,2024-10-04,11121.0,0.8932
10316637,19339,0.0015,0.0016,0.00145,24.0,0.00155,2024-10-04,5938080.0,0.001519
10316636,11246,0.8787,0.94,0.8776,128.0,0.92,2024-10-04,35033.0,0.9013
10316635,12776,1.2,1.248,1.2,10.0,1.248,2024-10-04,839.0,1.2199
10316634,38274,25.04,25.05,25.0,8.0,25.045,2024-10-04,2048.0,25.0399
10316633,16250,0.00135,0.0014,0.0013,14.0,0.0013,2024-10-04,1691330.0,0.001348
10316632,17288,0.0339,0.036,0.0339,6.0,0.03495,2024-10-04,315056.0,0.03474
10316631,13366,29.7,29.77,29.54,84.0,29.77,2024-10-04,35213.0,29.6502
10316630,11474,19.0547,19.0625,19.04,43.0,19.0601,2024-10-04,7089.0,19.0544
10316629,36769,25.94,25.958,25.93,178.0,25.95,2024-10-04,52722.0,25.9463
10316628,11729,1.69,1.69,1.675,28.0,1.69,2024-10-04,9227.0,1.6874
10316627,22832,43.75,44.5731,43.75,4.0,44.5,2024-10-04,352.0,44.1979
10316626,6584,1.16,1.2161,1.13,91.0,1.2161,2024-10-04,2850.0,1.168
10316625,6472,38.31,38.32,38.105,79.0,38.2,2024-10-04,12670.0,38.209
10316624,13455,30.0101,30.0101,29.96,5.0,29.96,2024-10-04,3740.0,29.9602
10316623,7450,21.88,21.956,21.82,42.0,21.956,2024-10-04,4930.0,21.89
10316622,14241,48.225,48.32,48.22,65.0,48.28,2024-10-04,5753.0,48.2521
10316621,18052,1.92,1.92,1.88,20.0,1.906,2024-10-04,15121.0,1.9295
10316620,28641,43.5,47.0,43.5,2.0,47.0,2024-10-04,512.0,44.8672
10316619,17599,14.03,14.05,14.0128,11.0,14.0128,2024-10-04,10373.0,14.0331
10316618,12641,9.345,9.345,9.31,6.0,9.3231,2024-10-04,1415.0,9.3275
10316617,37156,20.4,21.26,20.4,32.0,20.4499,2024-10-04,4878.0,20.4831
10316616,13158,24.911,24.9492,24.8401,47.0,24.91,2024-10-04,4507.0,24.9117
10316615,37088,2.65,2.75,2.61,28.0,2.6573,2024-10-04,6680.0,2.6139
10316614,18334,0.0638,0.068,0.061,37.0,0.0641,2024-10-04,309204.0,0.06383
10316613,17389,10.75,10.75,10.475,18.0,10.5,2024-10-04,5054.0,10.5241
10316612,12471,43.0798,43.0798,42.96,46.0,42.9601,2024-10-04,4602.0,42.9812
10316611,12792,25.08,25.18,25.05,52.0,25.18,2024-10-04,5215.0,25.0798
10316610,16157,0.0095,0.01,0.0083,5.0,0.0083,2024-10-04,72585.0,0.0093
10316609,18708,0.2,0.2,0.12,13.0,0.18,2024-10-04,22352.0,0.1854
10316608,24316,1.12,1.12,1.097,2.0,1.097,2024-10-04,1000.0,1.1085
10316607,6674,20.7665,20.7665,20.655,24.0,20.67,2024-10-04,5352.0,20.6797
10316606,11698,26.9003,27.1499,26.8978,33.0,27.1499,2024-10-04,1198.0,26.9692
10316605,14081,45.8785,45.8785,44.89,39.0,45.063,2024-10-04,2471.0,45.2222
10316604,13365,33.19,33.19,32.81,182.0,32.9,2024-10-04,70756.0,32.9674
10316603,20952,0.047,0.052,0.047,5.0,0.0477,2024-10-04,300298.0,0.04719
10316602,12138,0.009,0.0173,0.009,6.0,0.0173,2024-10-04,771.0,0.01624
10316601,38511,25.2019,25.2019,25.01,7.0,25.04,2024-10-04,2654.0,25.0507
10316600,13844,28.4755,28.4755,28.39,44.0,28.39,2024-10-04,3268.0,28.3989
10316599,37845,50.795,50.87,50.795,4.0,50.87,2024-10-04,219.0,50.8405
10316598,12881,31.66,31.66,31.44,77.0,31.44,2024-10-04,10388.0,31.5587
10316597,18637,0.041,0.1,0.041,8.0,0.0871,2024-10-04,24421.0,0.08666
10316596,13594,33.7408,33.7408,33.46,24.0,33.46,2024-10-04,2679.0,33.6254
10316595,13991,67.8638,67.8638,67.548,18.0,67.64,2024-10-04,1682.0,67.5756
10316594,20833,11.55,11.55,11.55,8.0,11.55,2024-10-04,1800.0,11.5499
10316593,13419,45.07,45.1978,45.03,47.0,45.1978,2024-10-04,2181.0,45.0577
10316592,11306,2.93,3.06,2.4501,13.0,3.06,2024-10-04,3144.0,2.8639
10316591,12485,18.7922,18.7922,18.7383,56.0,18.7383,2024-10-04,7857.0,18.7548
10316590,13124,24.6305,24.67,24.58,33.0,24.63,2024-10-04,2807.0,24.6266
10316589,12419,31.6618,31.6618,31.4825,48.0,31.51,2024-10-04,15967.0,31.5822
10316588,11078,7.47,7.596,7.39,165.0,7.4,2024-10-04,18601.0,7.5028
10316587,12362,41.9296,41.94,41.86,208.0,41.86,2024-10-04,7997.0,41.8947
10316586,9998,23.1648,23.22,22.95,84.0,23.18,2024-10-04,8663.0,23.113
10316585,36278,24.755,24.755,24.73,8.0,24.735,2024-10-04,1233.0,24.7376
10316584,13949,30.2951,30.2951,30.27,30.0,30.28,2024-10-04,26327.0,30.271
10316583,13958,24.6598,24.6598,24.6001,11.0,24.635,2024-10-04,711.0,24.6311
10316582,13261,24.4642,24.4642,24.4,12.0,24.4,2024-10-04,2686.0,24.4248
10316581,36109,35.96,36.03,35.95,10.0,36.005,2024-10-04,2356.0,35.982
10316580,8649,20.734,20.7402,20.734,24.0,20.7402,2024-10-04,599.0,20.6827
10316579,17231,21.21,21.24,21.21,7.0,21.24,2024-10-04,72754.0,21.206
10316578,13026,24.9711,24.99,24.89,9.0,24.89,2024-10-04,972.0,24.9362
10316577,18765,37.05,37.09,36.4101,48.0,37.09,2024-10-04,3484.0,37.0113
10316576,12202,24.5949,24.5949,24.54,13.0,24.585,2024-10-04,2204.0,24.568
10316575,13344,27.9299,27.96,27.9299,8.0,27.935,2024-10-04,2223.0,27.9502
10316574,37978,1.68,1.8,1.37,93.0,1.59,2024-10-04,3928.0,1.605
10316573,7556,195.765,195.765,194.68,211.0,194.68,2024-10-04,2742.0,194.99
10316572,5812,0.0253,0.0399,0.0251,19.0,0.028825,2024-10-04,11037.0,0.03342
10316571,14042,29.744,29.744,29.72,7.0,29.72,2024-10-04,251.0,29.7057
10316570,15989,0.0009,0.001,0.0009,2.0,0.001,2024-10-04,8750.0,0.0009286
10316569,12386,2.39,2.44,2.21,10.0,2.35,2024-10-04,2537.0,2.3744
10316568,8525,5.05,5.05,4.92,93.0,5.0,2024-10-04,11646.0,4.9987
10316567,18548,0.064,0.06765,0.0607,14.0,0.0655,2024-10-04,159070.0,0.06492
10316566,6726,0.0401,0.0401,0.0375,32.0,0.0375,2024-10-04,8249.0,0.03885
10316565,13463,23.47,23.47,23.4,9.0,23.4159,2024-10-04,527.0,23.4107
10316564,13650,25.065,25.0799,25.057,4.0,25.0799,2024-10-04,2676.0,25.059
10316563,36941,0.965,0.98,0.92,139.0,0.93,2024-10-04,32145.0,0.9599
10316562,12732,24.913,24.92,24.88,38.0,24.885,2024-10-04,4706.0,24.8905
10316561,8597,0.0439,0.0459,0.0373,51.0,0.0421,2024-10-04,17900.0,0.03966
10316560,17270,52.0,52.0,51.95,5.0,51.95,2024-10-04,405.0,52.0141
10316559,19824,28.8912,28.8912,28.8325,33.0,28.87,2024-10-04,2783.0,28.8571
10316558,36088,0.0769,0.0798,0.0456,16.0,0.0456,2024-10-04,3413.0,0.05563
10316557,11849,1.87,2.0795,1.8101,106.0,2.0795,2024-10-04,7353.0,1.9209
10316556,13329,81.9,82.95,81.9,76.0,82.95,2024-10-04,1812.0,82.8355
10316555,19420,0.00055,0.0006,0.00055,11.0,0.0006,2024-10-04,3567980.0,0.0005848
10316554,13068,22.25,22.36,22.22,42.0,22.3441,2024-10-04,6331.0,22.3005
10316553,13827,37.8826,37.8826,37.74,15.0,37.75,2024-10-04,846.0,37.7461
10316552,12850,4.1,4.1,3.9762,116.0,4.0,2024-10-04,14380.0,4.0673
10316551,22975,172.0,173.0,172.0,8.0,172.0,2024-10-04,900.0,172.222
10316550,37640,26.1487,26.17,26.1,33.0,26.1,2024-10-04,3715.0,26.1478
10316549,25285,4.65,4.705,4.65,6.0,4.67,2024-10-04,2471.0,4.6648
10316548,8634,5.796,5.99,5.65,35.0,5.65,2024-10-04,3671.0,5.7918
10316547,6901,0.122,0.13,0.0882,85.0,0.08863,2024-10-04,222529.0,0.1111
10316546,13121,25.17,25.17,25.15,35.0,25.15,2024-10-04,4162.0,25.1662
10316545,14300,24.895,24.895,24.885,2.0,24.885,2024-10-04,112.0,24.8859
10316544,13298,52.79,52.99,52.79,300.0,52.87,2024-10-04,66963.0,52.8695
10316543,11945,25.72,25.72,25.51,66.0,25.62,2024-10-04,6286.0,25.6135
10316542,8563,30.0411,30.0411,29.84,2.0,29.84,2024-10-04,150.0,29.8833
10316541,12393,1.225,1.25,1.1405,125.0,1.15,2024-10-04,18802.0,1.1899
10316540,12747,0.0135,0.0137,0.0135,8.0,0.0137,2024-10-04,900.0,0.01354
10316539,12725,21.87,21.87,21.72,34.0,21.7303,2024-10-04,4404.0,21.8184
10316538,36778,0.0106,0.0106,0.0106,12.0,0.0106,2024-10-04,7023.0,0.0106
10316537,17010,8.672,8.72,8.61,126.0,8.69,2024-10-04,24814.0,8.6759
10316536,12977,84.2167,84.2167,83.805,20.0,84.04,2024-10-04,1474.0,83.9953
10316535,12056,9.3,9.86,9.29,140.0,9.71,2024-10-04,7955.0,9.4064
10316534,11519,35.9992,36.03,35.84,100.0,35.9699,2024-10-04,5253.0,35.9255
10316533,11962,46.21,46.21,45.93,60.0,45.93,2024-10-04,7345.0,46.0683
10316532,12994,2.99,2.99,2.9,15.0,2.9,2024-10-04,556.0,2.9608
10316531,16246,1.79,1.847,1.76,30.0,1.847,2024-10-04,27727.0,1.7974
10316530,17894,0.16,0.2178,0.15,11.0,0.1889,2024-10-04,23275.0,0.1622
10316529,17923,0.13995,0.14,0.125,6.0,0.14,2024-10-04,11453.0,0.1289
10316528,10375,2.1,2.1,2.0475,43.0,2.0648,2024-10-04,7809.0,2.0839
10316527,14222,30.51,30.54,30.45,9.0,30.45,2024-10-04,606.0,30.489
10316526,20766,0.0485,0.0485,0.0341,19.0,0.0485,2024-10-04,82847.0,0.04803
10316525,12689,26.9728,26.9728,26.87,11.0,26.9599,2024-10-04,1283.0,26.9078
10316524,38435,13.865,13.91,13.865,1.0,13.91,2024-10-04,400.0,13.91
10316523,9101,28.1001,28.1001,27.9701,84.0,28.035,2024-10-04,18857.0,28.0224
10316522,23101,7.82,7.82,7.71,8.0,7.71,2024-10-04,1154.0,7.8109
10316521,24947,1.5,1.5,1.41,4.0,1.41,2024-10-04,1817.0,1.4505
10316520,23312,0.028,0.03505,0.0244,19.0,0.03385,2024-10-04,383475.0,0.02831
10316519,23137,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,150000.0,1e-06
10316518,19028,7.189,7.29,7.189,7.0,7.29,2024-10-04,3512.0,7.2322
10316517,12933,28.9113,28.9113,28.85,16.0,28.85,2024-10-04,1253.0,28.8636
10316516,17962,16.04,16.06,15.9,50.0,15.965,2024-10-04,5725.0,16.0102
10316515,17325,0.00075,0.0008,0.0007,14.0,0.0007,2024-10-04,766536.0,0.0007376
10316514,18112,2.06,2.06,2.06,3.0,2.06,2024-10-04,788.0,2.0582
10316513,19043,28.6,29.28,28.3527,92.0,28.8,2024-10-04,18207.0,28.5352
10316512,18873,2.85,2.85,2.85,1.0,2.85,2024-10-04,399.0,2.85
10316511,17841,6.35,6.35,6.115,2.0,6.115,2024-10-04,409.0,6.227
10316510,7089,44.18,44.23,43.46,72.0,43.85,2024-10-04,13061.0,43.8036
10316509,25012,0.05,0.05,0.05,4.0,0.05,2024-10-04,39000.0,0.05
10316508,18169,9.325,9.335,9.2,22.0,9.2,2024-10-04,1855.0,9.271
10316507,36415,10.65,10.7,10.65,5.0,10.7,2024-10-04,1100.0,10.6545
10316506,32203,49.71,49.71,49.71,2.0,49.71,2024-10-04,265.0,49.9047
10316505,13702,90.6961,90.6961,90.15,31.0,90.281,2024-10-04,2011.0,90.286
10316504,6093,28.9272,28.9272,28.65,12.0,28.65,2024-10-04,629.0,28.7722
10316503,13425,2.1,2.1016,2.08,13.0,2.08,2024-10-04,1629.0,2.0945
10316502,11524,1.43,1.5,1.23,136.0,1.36,2024-10-04,30135.0,1.409
10316501,12168,36.2,36.2199,36.09,75.0,36.2199,2024-10-04,4230.0,36.1587
10316500,23043,0.0405,0.04275,0.04,17.0,0.04045,2024-10-04,253895.0,0.04181
10316499,20102,0.1336,0.145,0.1336,7.0,0.1437,2024-10-04,18627.0,0.1428
10316498,17758,0.01025,0.0115,0.0095,11.0,0.0115,2024-10-04,172173.0,0.009898
10316497,8085,37.1118,37.29,37.01,20.0,37.11,2024-10-04,16838.0,37.2702
10316496,17049,0.0409,0.0469,0.04,8.0,0.04,2024-10-04,34786.0,0.04258
10316495,6072,0.0002,0.06,0.0002,7.0,0.06,2024-10-04,3730.0,0.002496
10316494,4071,12.04,12.085,12.04,21.0,12.085,2024-10-04,4650.0,12.0551
10316493,24645,7.97,7.97,7.97,1.0,7.97,2024-10-04,165.0,7.97
10316492,16431,38.98,38.98,38.52,37.0,38.61,2024-10-04,9180.0,38.8395
10316491,23524,0.0841,0.0841,0.0841,1.0,0.0841,2024-10-04,5000.0,0.0841
10316490,8120,38.6915,38.6915,38.4,22.0,38.4,2024-10-04,504.0,38.4599
10316489,23934,0.0035,0.0037,0.0017,4.0,0.0017,2024-10-04,40580.0,0.003376
10316488,4980,0.95,0.95,0.95,1.0,0.95,2024-10-04,100.0,0.95
10316487,13701,25.98,26.0,25.71,97.0,25.71,2024-10-04,7017.0,25.8669
10316486,12963,32.4934,32.4934,32.3701,36.0,32.4408,2024-10-04,24131.0,32.4153
10316485,12071,28.23,28.239,28.115,204.0,28.16,2024-10-04,4514.0,28.151
10316484,23570,64.74,64.86,64.2225,87.0,64.545,2024-10-04,4607.0,64.4933
10316483,16881,0.424,0.424,0.408725,10.0,0.42,2024-10-04,12948.0,0.4208
10316482,12677,44.69,44.69,44.58,81.0,44.6064,2024-10-04,13298.0,44.6093
10316481,13167,69.28,69.32,68.99,20.0,68.99,2024-10-04,494.0,69.1947
10316480,12447,24.22,24.2299,24.2199,18.0,24.2299,2024-10-04,3544.0,24.2174
10316479,12536,30.93,30.97,30.8,33.0,30.91,2024-10-04,1575.0,30.8901
10316478,18952,0.0301,0.0605,0.0301,7.0,0.0605,2024-10-04,11047.0,0.05968
10316477,16577,9.36,9.36,9.02,6.0,9.02,2024-10-04,390.0,9.0549
10316476,17604,3.81,4.0,3.81,32.0,3.91,2024-10-04,7801.0,3.892
10316475,36236,10.903,11.6,10.39,19.0,10.975,2024-10-04,1860.0,10.9009
10316474,11888,2.89,2.9548,2.85,114.0,2.8995,2024-10-04,25035.0,2.9104
10316473,12003,25.885,25.959,25.885,30.0,25.959,2024-10-04,6311.0,25.9064
10316472,13182,40.6375,40.6375,40.45,113.0,40.45,2024-10-04,13014.0,40.5246
10316471,22893,0.47,0.47,0.41,5.0,0.41,2024-10-04,9458.0,0.4517
10316470,16345,29.058,29.12,29.0199,32.0,29.12,2024-10-04,1014.0,29.0437
10316469,13292,0.0477,0.0478,0.0325,75.0,0.0478,2024-10-04,11084.0,0.04716
10316468,8871,25.07,25.37,25.06,92.0,25.25,2024-10-04,9658.0,25.2013
10316467,12441,21.86,21.86,21.77,60.0,21.8115,2024-10-04,21468.0,21.83
10316466,12595,25.425,25.47,25.425,20.0,25.47,2024-10-04,4915.0,25.4571
10316465,21040,0.0008,0.00089,0.0008,2.0,0.00089,2024-10-04,4500.0,0.00083
10316464,19780,0.015,0.0153,0.015,2.0,0.0153,2024-10-04,49500.0,0.01501
10316463,20142,0.0014,0.0014,0.0014,1.0,0.0014,2024-10-04,10000.0,0.0014
10316462,17433,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,10000.0,0.0001
10316461,12106,34.94,34.94,34.81,30.0,34.81,2024-10-04,3197.0,34.8876
10316460,11125,2.61,2.664,2.522,194.0,2.6234,2024-10-04,16474.0,2.5709
10316459,22781,28.73,29.77,27.695,3.0,27.695,2024-10-04,351.0,28.5855
10316458,18103,83.61,83.61,81.305,7.0,83.27,2024-10-04,108.0,82.5114
10316457,18202,8.27,8.46,7.94,48.0,8.2,2024-10-04,32857.0,8.2697
10316456,11370,24.92,25.1,24.84,46.0,24.95,2024-10-04,3155.0,25.0152
10316455,11822,0.035,0.0428,0.0256,24.0,0.0324,2024-10-04,35562.0,0.0325
10316454,24394,1.6,1.6,1.6,1.0,1.6,2024-10-04,1000.0,1.6
10316453,18336,0.2284,0.232,0.216,13.0,0.2223,2024-10-04,208517.0,0.2232
10316452,9332,26.0127,26.02,26.0,39.0,26.0,2024-10-04,3441.0,26.0199
10316451,11486,0.0515,0.0515,0.0515,1.0,0.0515,2024-10-04,100.0,0.0515
10316450,19562,23.99,23.99,23.99,8.0,23.99,2024-10-04,185.0,23.9861
10316449,7251,30.883,30.883,30.79,31.0,30.83,2024-10-04,2407.0,30.8509
10316448,11709,24.92,25.03,24.8,81.0,25.01,2024-10-04,11120.0,24.8922
10316447,7750,12.21,12.31,12.17,247.0,12.31,2024-10-04,62577.0,12.2089
10316446,12123,18.65,18.7438,18.65,62.0,18.7438,2024-10-04,4604.0,18.7079
10316445,17800,19.05,19.8,18.0,42.0,18.1,2024-10-04,11127.0,18.4414
10316444,13073,25.5499,25.5499,25.28,57.0,25.28,2024-10-04,918.0,25.3107
10316443,18224,0.0226,0.0263,0.0226,3.0,0.0263,2024-10-04,25500.0,0.02397
10316442,14195,31.7973,31.81,31.69,15.0,31.72,2024-10-04,1098.0,31.7332
10316441,13005,24.86,24.98,24.78,35.0,24.78,2024-10-04,1917.0,24.8968
10316440,12274,25.3,25.42,25.23,154.0,25.38,2024-10-04,10086.0,25.3558
10316439,10609,36.04,36.04,35.67,23.0,35.67,2024-10-04,2958.0,35.6972
10316438,13574,98.8036,99.11,98.8036,14.0,99.1,2024-10-04,2691.0,99.0826
10316437,17598,37.89,38.0,37.61,10.0,38.0,2024-10-04,1316.0,37.8638
10316436,38490,12.7,12.7,12.51,142.0,12.635,2024-10-04,41790.0,12.62
10316435,18716,2.79,2.79,2.77,9.0,2.77,2024-10-04,4240.0,2.7808
10316434,19096,0.1175,0.12,0.113605,12.0,0.1142,2024-10-04,22971.0,0.1184
10316433,13707,38.145,38.1514,38.0901,35.0,38.1019,2024-10-04,6093.0,38.1273
10316432,8278,0.77,0.77,0.7502,118.0,0.769899,2024-10-04,16896.0,0.7638
10316431,12777,24.999,25.15,24.98,49.0,25.02,2024-10-04,7498.0,25.0182
10316430,25494,0.624,0.624,0.624,1.0,0.624,2024-10-04,14563.0,0.624
10316429,20192,0.8818,0.8818,0.845,6.0,0.845,2024-10-04,7500.0,0.8578
10316428,8595,31.33,31.33,31.01,65.0,31.1,2024-10-04,47034.0,31.1513
10316427,6578,101.01,101.159,101.01,226.0,101.12,2024-10-04,24847.0,101.062
10316426,17095,0.12,0.1205,0.12,30.0,0.12,2024-10-04,12814.0,0.12
10316425,13588,22.6851,22.69,22.61,33.0,22.61,2024-10-04,6266.0,22.6758
10316424,23471,0.35,0.35,0.35,1.0,0.35,2024-10-04,2000.0,0.35
10316423,20104,2.9,3.09,2.64,6.0,2.64,2024-10-04,8778.0,3.0115
10316422,20105,12.915,12.915,12.726,3.0,12.726,2024-10-04,328.0,12.7978
10316421,16658,14.69,14.8,14.69,3.0,14.8,2024-10-04,326.0,14.7545
10316420,18116,12.4,12.4,12.0955,14.0,12.0955,2024-10-04,1618.0,12.328
10316419,37555,47.7166,47.76,47.37,145.0,47.57,2024-10-04,18304.0,47.6422
10316418,18196,16.92,16.92,16.92,3.0,16.92,2024-10-04,110.0,17.0083
10316417,36081,0.0118,0.0138,0.0074,50.0,0.0128,2024-10-04,11739.0,0.0125
10316416,18552,16.87,16.87,16.44,28.0,16.554,2024-10-04,1637.0,16.6675
10316415,6011,0.13293,0.13293,0.105,17.0,0.121075,2024-10-04,1811.0,0.1185
10316414,14297,51.05,51.1,51.05,26.0,51.1,2024-10-04,1803.0,51.0841
10316413,13537,120.764,120.764,119.75,80.0,119.815,2024-10-04,1394.0,120.087
10316412,28103,0.8,0.8,0.8,2.0,0.8,2024-10-04,260.0,0.8
10316411,18110,17.24,17.24,17.1655,27.0,17.1655,2024-10-04,3082.0,17.2127
10316410,38318,20.1275,20.13,20.12,5.0,20.12,2024-10-04,401.0,20.125
10316409,16715,0.027,0.0292,0.027,14.0,0.0281,2024-10-04,282273.0,0.02842
10316408,18470,20.621,20.98,20.621,56.0,20.98,2024-10-04,14792.0,20.8083
10316407,20101,13.4752,13.4752,13.4752,3.0,13.4752,2024-10-04,260.0,13.9856
10316406,19596,19.09,19.09,19.07,10.0,19.0728,2024-10-04,6349.0,19.0835
10316405,13386,14.94,14.96,14.89,7.0,14.91,2024-10-04,2873.0,14.9117
10316404,16742,1.85,1.89,1.82,15.0,1.89,2024-10-04,16121.0,1.8551
10316403,33878,48.515,48.515,48.24,49.0,48.38,2024-10-04,4468.0,48.2606
10316402,19026,0.00605,0.00605,0.00605,2.0,0.00605,2024-10-04,3695.0,0.00605
10316401,5029,22.3261,22.81,22.3261,46.0,22.731,2024-10-04,1306.0,22.7242
10316400,27877,1e-05,1e-05,1e-05,1.0,1e-05,2024-10-04,17000.0,1e-05
10316399,8890,0.131,0.18,0.1302,10.0,0.18,2024-10-04,1374.0,0.1393
10316398,12466,44.4511,44.57,44.3901,44.0,44.5313,2024-10-04,8946.0,44.467
10316397,11244,44.1065,44.1065,43.745,132.0,43.85,2024-10-04,15439.0,44.0182
10316396,10989,2.21,2.39,2.13,99.0,2.34,2024-10-04,24073.0,2.2672
10316395,19399,31.349,31.349,31.26,13.0,31.29,2024-10-04,13836.0,31.4541
10316394,37361,26.5658,26.5658,26.46,7.0,26.47,2024-10-04,616.0,26.4697
10316393,20418,28.6526,28.6526,28.59,7.0,28.59,2024-10-04,4059.0,28.5911
10316392,18501,11.42,11.42,11.365,17.0,11.42,2024-10-04,920.0,11.4087
10316391,37553,24.4399,24.45,24.4,81.0,24.4,2024-10-04,676255.0,24.4201
10316390,12356,21.048,21.048,20.935,79.0,20.95,2024-10-04,4522.0,20.9469
10316389,12054,39.9432,39.952,39.77,24.0,39.845,2024-10-04,13759.0,39.7924
10316388,12530,29.25,29.25,28.99,86.0,29.09,2024-10-04,10391.0,29.1018
10316387,17316,0.068,0.07,0.0575,25.0,0.0575,2024-10-04,99850.0,0.06687
10316386,13892,32.2015,32.2015,32.15,38.0,32.175,2024-10-04,1304.0,32.1715
10316385,22313,11.56,11.614,11.56,27.0,11.614,2024-10-04,1503.0,11.5956
10316384,6044,2.5,2.7422,2.5,41.0,2.5749,2024-10-04,4944.0,2.6485
10316383,12418,59.1205,59.1205,58.8,53.0,58.95,2024-10-04,7770.0,58.9248
10316382,37647,26.1278,26.1278,25.99,23.0,25.99,2024-10-04,556.0,26.0366
10316381,37642,27.4632,27.48,27.32,37.0,27.37,2024-10-04,5596.0,27.4174
10316380,12312,25.4,25.44,25.3,32.0,25.31,2024-10-04,2901.0,25.3758
10316379,7007,22.7052,22.7052,22.62,23.0,22.62,2024-10-04,384.0,22.6465
10316378,12235,23.2396,23.2396,23.16,10.0,23.16,2024-10-04,263.0,23.1498
10316377,6363,5.4,5.4,5.2501,177.0,5.2817,2024-10-04,9210.0,5.3765
10316376,8463,11.24,11.24,10.7594,51.0,11.0,2024-10-04,7421.0,11.0376
10316375,10439,47.48,47.53,47.224,147.0,47.33,2024-10-04,5511.0,47.4114
10316374,36391,23.4162,23.4162,23.24,1.0,23.24,2024-10-04,100.0,23.24
10316373,18731,4.085,4.1,4.07,29.0,4.1,2024-10-04,6078.0,4.0848
10316372,18721,8.1,8.2,7.5,5.0,7.5,2024-10-04,700.0,7.6857
10316371,36475,56.35,56.98,56.35,28.0,56.78,2024-10-04,1140.0,56.6468
10316370,20219,0.0625,0.06265,0.0625,2.0,0.06265,2024-10-04,15000.0,0.0626
10316369,9354,20.27,20.3178,20.1235,161.0,20.225,2024-10-04,14304.0,20.2289
10316368,20028,0.34,0.347,0.34,11.0,0.34,2024-10-04,22000.0,0.3434
10316367,16816,28.83,28.83,28.83,1.0,28.83,2024-10-04,500.0,28.83
10316366,38272,25.0202,25.0294,24.9779,29.0,25.02,2024-10-04,618298.0,25.01
10316365,4313,23.21,23.23,23.2,24.0,23.225,2024-10-04,1577.0,23.22
10316364,14267,39.061,39.061,38.92,22.0,38.92,2024-10-04,2040.0,38.9923
10316363,20804,127.45,128.74,127.45,3.0,128.74,2024-10-04,201.0,128.097
10316362,12512,52.2785,52.2785,52.0799,68.0,52.12,2024-10-04,8967.0,52.1796
10316361,12397,27.1357,27.1357,27.08,8.0,27.09,2024-10-04,676.0,27.0896
10316360,12796,34.2292,34.25,34.2292,9.0,34.25,2024-10-04,216.0,34.2473
10316359,37014,26.958,26.98,26.77,36.0,26.85,2024-10-04,3304.0,26.8427
10316358,18822,0.41,0.41,0.3918,11.0,0.398,2024-10-04,10248.0,0.3996
10316357,12414,25.23,25.25,25.2296,28.0,25.247,2024-10-04,12853.0,25.2405
10316356,22577,6.21,6.32,6.18,7.0,6.25,2024-10-04,700.0,6.2171
10316355,12715,25.18,25.24,25.0,113.0,25.23,2024-10-04,5493.0,25.1857
10316354,14269,39.4139,39.4139,39.015,28.0,39.14,2024-10-04,11989.0,39.3495
10316353,11199,28.51,28.51,28.39,11.0,28.39,2024-10-04,2265.0,28.4817
10316352,18609,0.00035,0.0004,0.00035,2.0,0.0004,2024-10-04,475000.0,0.0003546
10316351,38355,24.91,24.9201,24.91,12.0,24.92,2024-10-04,1564.0,24.9195
10316350,10008,6.67,7.02,6.655,672.0,7.0,2024-10-04,17364.0,6.7391
10316349,23747,1.09,1.37,1.09,75.0,1.37,2024-10-04,16191.0,1.2217
10316348,10422,26.04,26.155,26.04,14.0,26.155,2024-10-04,1975.0,26.0905
10316347,36471,0.01,0.0103,0.01,29.0,0.0101,2024-10-04,36853.0,0.01358
10316346,37297,25.35,25.439,25.34,102.0,25.439,2024-10-04,35283.0,25.4123
10316345,38333,26.2866,26.2866,26.21,5.0,26.21,2024-10-04,3012.0,26.2099
10316344,6586,27.2557,27.34,27.22,12.0,27.34,2024-10-04,5725.0,27.2316
10316343,38647,24.845,24.89,24.845,4.0,24.89,2024-10-04,2032.0,24.875
10316342,5591,33.59,33.59,33.39,35.0,33.45,2024-10-04,6913.0,33.5162
10316341,13874,49.8429,49.8429,49.74,29.0,49.74,2024-10-04,1834.0,49.8025
10316340,9385,10.72,10.795,10.52,205.0,10.65,2024-10-04,13713.0,10.5521
10316339,13870,26.36,26.43,26.35,114.0,26.42,2024-10-04,11849.0,26.3736
10316338,10134,28.4901,28.4902,28.2288,23.0,28.2966,2024-10-04,5151.0,28.3272
10316337,5028,33.369,33.389,33.14,14.0,33.29,2024-10-04,1474.0,33.2681
10316336,16158,0.0005,0.0005,0.0004,9.0,0.00045,2024-10-04,912000.0,0.0004121
10316335,11153,3.79,3.85,3.7,266.0,3.85,2024-10-04,17620.0,3.7826
10316334,14299,29.3,29.3,29.19,26.0,29.27,2024-10-04,4563.0,29.2583
10316333,9547,26.2298,26.2501,26.2298,12.0,26.249,2024-10-04,1884.0,26.229
10316332,5663,14.37,14.38,14.36,58.0,14.36,2024-10-04,4530.0,14.3639
10316331,18157,7.87,7.87,7.81,114.0,7.84,2024-10-04,62874.0,7.8331
10316330,19753,6.06,6.14,6.06,3.0,6.14,2024-10-04,1792.0,6.0779
10316329,20522,0.11655,0.146,0.115,10.0,0.115,2024-10-04,111000.0,0.1237
10316328,17232,0.0006,0.0006,0.0005,9.0,0.0005,2024-10-04,120048.0,0.0005167
10316327,37803,0.033525,0.033525,0.014,16.0,0.015,2024-10-04,11485.0,0.02018
10316326,23071,5.89,5.89,5.89,4.0,5.89,2024-10-04,903.0,5.8636
10316325,36389,28.98,28.98,28.88,33.0,28.96,2024-10-04,24904.0,28.9444
10316324,14213,18.085,18.085,18.0,7.0,18.0807,2024-10-04,315.0,18.0275
10316323,10203,19.2701,19.31,19.26,39.0,19.295,2024-10-04,3037.0,19.2879
10316322,18621,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-04,5000.0,0.0004
10316321,23258,10.6,10.6,10.0,8.0,10.55,2024-10-04,1611.0,10.5227
10316320,38330,26.9094,26.9094,26.8,6.0,26.8,2024-10-04,3061.0,26.7994
10316319,10348,108.055,108.055,107.475,33.0,108.01,2024-10-04,1029.0,107.668
10316318,13968,61.622,61.622,61.41,25.0,61.41,2024-10-04,3777.0,61.5164
10316317,5764,24.92,24.97,24.82,50.0,24.95,2024-10-04,3262.0,24.8749
10316316,11588,22.555,22.96,22.495,91.0,22.495,2024-10-04,8720.0,22.6695
10316315,19511,0.0004,0.0004,0.0003,13.0,0.0003,2024-10-04,356999.0,0.0003847
10316314,21233,0.04277,0.051,0.0395,22.0,0.051,2024-10-04,9242.0,0.04903
10316313,9936,4.8082,4.96,4.8,160.0,4.96,2024-10-04,1074.0,4.815
10316312,18746,0.0026,0.0026,0.0022,18.0,0.0022,2024-10-04,185100.0,0.002387
10316311,8487,0.6593,0.7036,0.62,701.0,0.7,2024-10-04,117532.0,0.6467
10316310,9217,58.9941,59.0,58.74,125.0,59.0,2024-10-04,1814.0,58.9264
10316309,15931,0.0386,0.0416,0.03854,10.0,0.04155,2024-10-04,3449.0,0.03972
10316308,18642,0.2554,0.2749,0.2485,121.0,0.2749,2024-10-04,479300.0,0.2576
10316307,12714,34.6702,34.6702,34.56,28.0,34.63,2024-10-04,2893.0,34.6005
10316306,8070,4.05,4.28,4.0,286.0,4.25,2024-10-04,24335.0,4.0822
10316305,12603,1.78,1.79,1.65,21.0,1.79,2024-10-04,27948.0,1.7115
10316304,16861,0.18775,0.1905,0.18775,4.0,0.1905,2024-10-04,2344.0,0.1888
10316303,21463,0.0749,0.08,0.0749,26.0,0.08,2024-10-04,105677.0,0.07993
10316302,36465,2.44,2.6596,2.31,188.0,2.6596,2024-10-04,9461.0,2.4421
10316301,5358,33.46,33.5398,33.2269,173.0,33.5398,2024-10-04,34779.0,33.3521
10316300,5137,18.48,18.58,17.415,624.0,17.88,2024-10-04,20471.0,17.8565
10316299,5208,42.12,42.21,40.88,322.0,41.615,2024-10-04,6684.0,41.6178
10316298,13778,28.8197,28.87,28.7187,25.0,28.8499,2024-10-04,1856.0,28.7834
10316297,7519,0.009,0.009,0.0073,80.0,0.008,2024-10-04,81874.0,0.008183
10316296,8444,1.03,1.14,0.9825,122.0,1.09,2024-10-04,18693.0,1.037
10316295,37783,25.93,25.95,25.8954,18.0,25.93,2024-10-04,1418.0,25.9185
10316294,13183,120.128,120.128,119.79,13.0,119.9,2024-10-04,557.0,119.906
10316293,12750,42.17,42.17,42.01,69.0,42.1164,2024-10-04,11389.0,42.0966
10316292,14307,29.5902,29.5902,29.5073,31.0,29.59,2024-10-04,1061.0,29.5409
10316291,13252,69.1893,69.2619,68.9899,86.0,69.2619,2024-10-04,614.0,69.1014
10316290,16197,11.2,11.23,11.16,44.0,11.23,2024-10-04,5922.0,11.1871
10316289,6238,26.9454,26.9454,26.65,25.0,26.76,2024-10-04,3112.0,26.8093
10316288,18249,0.2042,0.2098,0.2033,12.0,0.20363,2024-10-04,344808.0,0.2073
10316287,18379,1.28,1.29,1.2515,21.0,1.2515,2024-10-04,27216.0,1.2794
10316286,12174,24.27,24.27,24.15,159.0,24.24,2024-10-04,31681.0,24.2479
10316285,20114,0.0189,0.0189,0.0189,1.0,0.0189,2024-10-04,10000.0,0.0189
10316284,13192,20.51,20.79,20.28,65.0,20.79,2024-10-04,4908.0,20.5127
10316283,8546,22.12,22.12,22.07,95.0,22.07,2024-10-04,32387.0,22.0848
10316282,5278,1.2,1.25,1.2,64.0,1.24,2024-10-04,11403.0,1.2197
10316281,11950,25.35,25.44,25.35,45.0,25.43,2024-10-04,4489.0,25.4024
10316280,16227,25.65,26.54,25.65,197.0,25.77,2024-10-04,40661.0,25.8563
10316279,36569,27.8247,27.8247,27.6301,102.0,27.76,2024-10-04,11411.0,27.7098
10316278,18503,2.3,2.32,2.21,38.0,2.29,2024-10-04,112607.0,2.2408
10316277,12975,21.0,21.0,20.9751,61.0,21.0,2024-10-04,3672.0,20.997
10316276,36998,25.68,25.75,25.56,177.0,25.75,2024-10-04,22224.0,25.6701
10316275,37177,0.2625,0.2772,0.234,35.0,0.2772,2024-10-04,22010.0,0.2499
10316274,11981,24.51,24.8079,24.51,18.0,24.655,2024-10-04,4368.0,24.6576
10316273,17772,8.65,8.68,8.59,45.0,8.66,2024-10-04,37994.0,8.6523
10316272,4394,0.1553,0.1663,0.134,24.0,0.134,2024-10-04,11900.0,0.154
10316271,17576,13.69,13.99,12.9,78.0,13.59,2024-10-04,9343.0,13.6166
10316270,13373,20.04,20.04,20.04,15.0,20.04,2024-10-04,454.0,19.983
10316269,12950,31.2382,31.2382,31.055,28.0,31.11,2024-10-04,1314.0,31.0942
10316268,36496,3.08,3.14,3.08,156.0,3.1076,2024-10-04,10980.0,3.0998
10316267,11701,60.3817,60.3817,58.97,54.0,59.3,2024-10-04,1311.0,59.4726
10316266,38398,52.5352,52.5352,52.34,15.0,52.38,2024-10-04,2805.0,52.434
10316265,18898,4.95,4.98,4.75,29.0,4.98,2024-10-04,6031.0,4.9258
10316264,18275,32.03,32.03,31.9655,65.0,32.02,2024-10-04,4132.0,32.0188
10316263,16548,0.1188,0.1757,0.0885,6.0,0.0885,2024-10-04,15887.0,0.1024
10316262,36817,0.912,0.9395,0.912,26.0,0.92225,2024-10-04,16561.0,0.9271
10316261,6670,30.8085,30.96,30.63,167.0,30.7999,2024-10-04,17472.0,30.7455
10316260,21433,0.0009,0.0009,0.0009,8.0,0.0009,2024-10-04,1975.0,0.0009
10316259,38269,24.82,24.82,24.7801,115.0,24.8048,2024-10-04,226075.0,24.8085
10316258,12633,2.61,2.7088,2.56,22.0,2.7088,2024-10-04,1290.0,2.5913
10316257,6635,11.4552,11.5,11.45,34.0,11.5,2024-10-04,8668.0,11.4632
10316256,14214,34.8881,35.49,34.5,23.0,35.0,2024-10-04,1040.0,35.1124
10316255,14065,31.3046,31.305,31.1029,7.0,31.25,2024-10-04,1649.0,31.2228
10316254,11833,49.54,49.665,49.54,170.0,49.64,2024-10-04,8670.0,49.605
10316253,3940,26.65,26.74,26.59,58.0,26.67,2024-10-04,4944.0,26.6551
10316252,18206,0.0021,0.0022,0.0018,21.0,0.0019,2024-10-04,207817.0,0.001969
10316251,19566,2.91,2.94,2.91,33.0,2.9358,2024-10-04,18005.0,2.9324
10316250,22387,25.0,25.125,25.0,13.0,25.0171,2024-10-04,1651.0,25.0422
10316249,36167,50.5878,50.5878,50.5653,26.0,50.5799,2024-10-04,1718.0,50.5732
10316248,37777,0.0165,0.019808,0.0151,105.0,0.0151,2024-10-04,13182.0,0.01637
10316247,12685,10.44,10.44,10.4,6.0,10.4,2024-10-04,1876.0,10.4176
10316246,20544,72.502,73.81,71.732,4.0,73.81,2024-10-04,973.0,72.5886
10316245,18494,0.01685,0.01685,0.01,3.0,0.01,2024-10-04,5510.0,0.01436
10316244,17746,10.46,10.46,10.46,3.0,10.46,2024-10-04,104.0,10.4716
10316243,7926,21.08,21.14,21.05,89.0,21.14,2024-10-04,14705.0,21.1156
10316242,23175,76.659,77.2551,76.4938,7.0,77.2551,2024-10-04,604.0,77.0065
10316241,8431,1.998,2.03,1.85,88.0,1.99,2024-10-04,11082.0,1.9563
10316240,12435,69.2415,69.2415,69.08,34.0,69.08,2024-10-04,3687.0,69.1198
10316239,38209,0.0765,0.078,0.0765,11.0,0.078,2024-10-04,5333.0,0.0776
10316238,18108,1.85,1.85,1.81,26.0,1.8495,2024-10-04,57750.0,1.8272
10316237,23818,0.4289,0.4352,0.427344,46.0,0.4322,2024-10-04,218333.0,0.4312
10316236,11458,0.01,0.01,0.0085,30.0,0.0086,2024-10-04,67561.0,0.009174
10316235,11435,0.1,0.1107,0.0952,25.0,0.0952,2024-10-04,9897.0,0.1027
10316234,11193,28.89,28.89,28.73,99.0,28.808,2024-10-04,13789.0,28.7975
10316233,11087,25.05,25.6999,24.57,232.0,25.69,2024-10-04,7060.0,25.2072
10316232,23896,65.0,65.0,65.0,2.0,65.0,2024-10-04,150.0,65.0
10316231,12453,20.6506,20.69,20.61,19.0,20.61,2024-10-04,1313.0,20.6694
10316230,8862,41.473,41.473,41.3799,23.0,41.38,2024-10-04,1028.0,41.4253
10316229,13400,21.1429,21.3,21.1429,25.0,21.3,2024-10-04,3214.0,21.2213
10316228,11479,15.98,15.98,15.65,41.0,15.66,2024-10-04,2375.0,15.7773
10316227,9906,35.1387,35.1387,34.91,33.0,35.0,2024-10-04,3525.0,35.0177
10316226,13318,30.05,30.32,30.05,53.0,30.2568,2024-10-04,1746.0,30.216
10316225,11682,25.5894,25.64,25.55,44.0,25.6,2024-10-04,9956.0,25.6031
10316224,36677,21.1935,21.1946,21.1499,39.0,21.15,2024-10-04,11869.0,21.1684
10316223,13678,53.425,54.5,53.425,2.0,54.5,2024-10-04,350.0,54.0393
10316222,12692,34.2503,34.2503,33.98,12.0,34.03,2024-10-04,1317.0,34.0471
10316221,18100,12.51,12.611,12.42,117.0,12.505,2024-10-04,26724.0,12.4672
10316220,16636,0.77,1.0,0.76,36.0,1.0,2024-10-04,13041.0,0.8152
10316219,36343,11.0,11.0,11.0,1.0,11.0,2024-10-04,125.0,11.0
10316218,20982,0.3113,0.3113,0.3113,1.0,0.3113,2024-10-04,2942.0,0.3113
10316217,38065,55.9,55.9,55.9,2.0,55.9,2024-10-04,126.0,55.8938
10316216,19854,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,36385.0,1e-06
10316215,18423,0.0195,0.02495,0.018,20.0,0.02495,2024-10-04,46450.0,0.01979
10316214,13201,22.6052,22.625,22.5592,48.0,22.56,2024-10-04,20015.0,22.5943
10316213,16933,7.68,7.68,7.59,88.0,7.65,2024-10-04,25293.0,7.6442
10316212,18093,3.89,3.89,3.64,23.0,3.77,2024-10-04,5831.0,3.7916
10316211,12088,27.5541,27.5541,27.495,23.0,27.53,2024-10-04,982.0,27.5265
10316210,18835,13.5,13.61,13.485,53.0,13.61,2024-10-04,10198.0,13.5133
10316209,4469,25.45,25.63,25.45,54.0,25.59,2024-10-04,4942.0,25.5995
10316208,8694,1.25,1.29,1.17,81.0,1.25,2024-10-04,27825.0,1.2192
10316207,11828,52.7642,52.7642,52.4801,45.0,52.685,2024-10-04,6384.0,52.617
10316206,37848,24.2352,24.2352,24.03,9.0,24.03,2024-10-04,1360.0,24.0296
10316205,13435,10.58,10.6,10.58,9.0,10.6,2024-10-04,1412.0,10.5891
10316204,8981,15.17,16.18,14.69,290.0,15.7046,2024-10-04,9832.0,15.5263
10316203,15932,0.006,0.0067,0.0058,30.0,0.0063,2024-10-04,3336510.0,0.006248
10316202,12402,34.5246,34.5246,34.33,25.0,34.4,2024-10-04,1936.0,34.4044
10316201,24412,7.28,7.28,7.28,3.0,7.28,2024-10-04,258.0,7.577
10316200,16731,0.80593,0.80593,0.7899,8.0,0.80395,2024-10-04,5660.0,0.8019
10316199,23151,0.015,0.015,0.015,1.0,0.015,2024-10-04,669.0,0.015
10316198,18773,20.122,20.122,20.122,1.0,20.122,2024-10-04,28.0,20.122
10316197,6927,10.92,10.94,10.83,98.0,10.9,2024-10-04,14450.0,10.8922
10316196,19308,8.855,8.865,8.8,20.0,8.8,2024-10-04,1176.0,8.8221
10316195,25160,9.67,9.67,9.67,2.0,9.67,2024-10-04,306.0,9.676
10316194,38134,7.55,7.85,7.51,753.0,7.79,2024-10-04,17000.0,7.6995
10316193,36311,0.0005,0.0005,0.0005,1.0,0.0005,2024-10-04,100.0,0.0005
10316192,16206,46.75,46.75,46.3,19.0,46.45,2024-10-04,4388.0,46.5064
10316191,28940,3.94,3.94,3.94,1.0,3.94,2024-10-04,164.0,3.94
10316190,35930,25.79,25.95,25.79,13.0,25.845,2024-10-04,1683.0,25.8439
10316189,19606,0.22995,0.23,0.2,14.0,0.2,2024-10-04,93300.0,0.2156
10316188,16464,14.74,14.8,14.74,10.0,14.8,2024-10-04,2174.0,14.7915
10316187,26230,4.7775,4.7775,4.7775,1.0,4.7775,2024-10-04,247.0,4.7775
10316186,22235,0.16,0.16,0.0741,8.0,0.0741,2024-10-04,3978.0,0.09343
10316185,22141,0.8,0.8,0.78,3.0,0.78,2024-10-04,10752.0,0.7893
10316184,12662,0.1,0.15,0.0507,152.0,0.1,2024-10-04,53822.0,0.09286
10316183,24334,1.79,1.79,1.7038,8.0,1.7038,2024-10-04,7098.0,1.7342
10316182,12608,71.2514,71.2514,70.86,106.0,70.9806,2024-10-04,4210.0,70.9735
10316181,23782,12.01,12.05,11.9675,4.0,11.9675,2024-10-04,1500.0,11.9799
10316180,17069,8.27,8.37,8.27,32.0,8.31,2024-10-04,4356.0,8.3082
10316179,16562,0.71,0.71,0.71,1.0,0.71,2024-10-04,4000.0,0.71
10316178,20311,0.4434,0.45,0.433,20.0,0.435,2024-10-04,53000.0,0.4404
10316177,3950,2.18,2.2799,2.08,89.0,2.26,2024-10-04,4825.0,2.1614
10316176,7728,2.57,2.6625,2.4,34.0,2.6625,2024-10-04,6645.0,2.5884
10316175,17464,27.26,27.26,27.26,3.0,27.26,2024-10-04,171.0,27.6564
10316174,17883,0.1637,0.1728,0.16,9.0,0.1728,2024-10-04,6511.0,0.1644
10316173,37445,26.0938,26.0938,26.07,5.0,26.07,2024-10-04,581.0,26.0766
10316172,36127,0.3901,0.4,0.38,39.0,0.38,2024-10-04,17674.0,0.3952
10316171,19385,0.176919,0.1799,0.16,76.0,0.1622,2024-10-04,172730.0,0.1724
10316170,19222,10.7009,10.7009,10.65,6.0,10.65,2024-10-04,2017.0,10.6751
10316169,10655,39.7096,39.82,39.574,26.0,39.6721,2024-10-04,4730.0,39.6258
10316168,20677,1.74,1.75,1.73,4.0,1.73,2024-10-04,1663.0,1.7426
10316167,24403,237.034,237.034,237.034,1.0,237.034,2024-10-04,7.0,237.034
10316166,16725,0.0111,0.0117,0.01059,34.0,0.01059,2024-10-04,1065460.0,0.01148
10316165,12869,28.8075,28.84,28.71,83.0,28.76,2024-10-04,29017.0,28.7602
10316164,20702,33.5175,33.525,33.5175,9.0,33.525,2024-10-04,793.0,33.45
10316163,38182,0.0698,0.0699,0.0669,9.0,0.0669,2024-10-04,1631.0,0.06816
10316162,17287,0.0971,0.0971,0.09,9.0,0.0921,2024-10-04,99500.0,0.09278
10316161,3946,27.49,27.49,27.24,82.0,27.27,2024-10-04,3232.0,27.3638
10316160,19117,5.075,5.075,5.006,3.0,5.006,2024-10-04,400.0,5.0318
10316159,16396,11.51,11.53,11.4,341.0,11.495,2024-10-04,93499.0,11.4604
10316158,17662,217.22,217.22,217.22,1.0,217.22,2024-10-04,14.0,217.22
10316157,4801,34.62,34.62,33.98,103.0,34.05,2024-10-04,57790.0,34.419
10316156,6324,128.795,128.795,128.27,104.0,128.604,2024-10-04,5559.0,128.381
10316155,19224,13.96,14.24,13.96,2.0,14.24,2024-10-04,258.0,14.0381
10316154,17444,9.77,9.81,9.74,60.0,9.745,2024-10-04,16379.0,9.7738
10316153,36213,0.022,0.022,0.022,5.0,0.022,2024-10-04,467.0,0.02263
10316152,12313,25.14,25.155,25.11,13.0,25.11,2024-10-04,2977.0,25.1135
10316151,12290,1.65,1.68,1.5,117.0,1.512,2024-10-04,33231.0,1.59
10316150,14352,44.81,44.82,44.74,14.0,44.74,2024-10-04,27622.0,44.7504
10316149,19687,0.0015,0.0021,0.0014,22.0,0.0017,2024-10-04,3905570.0,0.001578
10316148,19810,0.0024,0.0028,0.002,12.0,0.002,2024-10-04,610809.0,0.002216
10316147,12217,0.47005,0.5,0.4601,24.0,0.4995,2024-10-04,5084.0,0.4721
10316146,35873,0.0606,0.2,0.055,9.0,0.2,2024-10-04,8348.0,0.06541
10316145,6775,108.103,108.277,107.932,44.0,107.98,2024-10-04,2485.0,108.063
10316144,23078,9.15,9.15,9.15,1.0,9.15,2024-10-04,218.0,9.15
10316143,20333,5.725,5.725,5.725,2.0,5.725,2024-10-04,1469.0,5.7589
10316142,17452,0.2975,0.2975,0.2975,2.0,0.2975,2024-10-04,200.0,0.2978
10316141,17636,28.6,29.127,28.28,181.0,28.4,2024-10-04,16679.0,28.4935
10316140,16453,0.0775,0.0815,0.0775,20.0,0.08042,2024-10-04,129582.0,0.08092
10316139,14064,21.771,21.771,21.7,9.0,21.7,2024-10-04,473.0,21.7104
10316138,16088,0.11,0.11,0.07,6.0,0.07,2024-10-04,416.0,0.08911
10316137,13514,46.0727,46.0727,45.62,71.0,45.85,2024-10-04,13179.0,45.8616
10316136,18652,50.6599,50.68,50.6599,11.0,50.6615,2024-10-04,2439.0,50.6649
10316135,11488,0.917,0.9417,0.917,61.0,0.93,2024-10-04,8417.0,0.9259
10316134,37491,25.785,25.875,25.785,20.0,25.875,2024-10-04,2637.0,25.8356
10316133,12897,23.7848,23.82,23.76,21.0,23.7887,2024-10-04,6250.0,23.8001
10316132,36106,0.005,0.0099,0.005,5.0,0.0099,2024-10-04,3176.0,0.008885
10316131,17717,18.234,19.596,18.234,10.0,18.234,2024-10-04,997.0,18.6765
10316130,12825,14.95,15.542,14.52,351.0,15.35,2024-10-04,27640.0,15.0969
10316129,13304,26.303,26.303,26.2393,19.0,26.2393,2024-10-04,1108.0,26.2549
10316128,38176,0.7252,0.85,0.71,7.0,0.85,2024-10-04,7810.0,0.8018
10316127,14106,29.0934,29.0934,28.94,2.0,28.94,2024-10-04,333.0,28.9429
10316126,17565,13.94,14.15,13.77,223.0,13.955,2024-10-04,31902.0,13.9239
10316125,16319,34.705,34.7399,34.7,32.0,34.7,2024-10-04,12638.0,34.7316
10316124,13303,50.35,50.41,50.32,39.0,50.41,2024-10-04,7236.0,50.3733
10316123,23445,21.38,21.44,21.38,102.0,21.409,2024-10-04,13127.0,21.4083
10316122,12784,24.1441,24.17,24.14,86.0,24.17,2024-10-04,464.0,24.1567
10316121,6949,43.285,43.29,43.275,61.0,43.275,2024-10-04,4208.0,43.2832
10316120,18331,7.64,7.64,7.5475,4.0,7.635,2024-10-04,3092.0,7.6222
10316119,11999,28.19,28.19,28.06,84.0,28.1,2024-10-04,7024.0,28.2389
10316118,37604,0.0432,0.0555,0.0305,40.0,0.0357,2024-10-04,36927.0,0.03485
10316117,18595,0.775785,0.783,0.7719,15.0,0.781669,2024-10-04,18716.0,0.776
10316116,37194,0.0003,0.0003,0.0003,4.0,0.0003,2024-10-04,48397.0,0.0003
10316115,37403,0.0403,0.040375,0.031,8.0,0.03675,2024-10-04,23771.0,0.0379
10316114,17558,100.09,100.09,99.84,83.0,99.84,2024-10-04,2736.0,99.9706
10316113,14047,53.4342,53.4342,53.395,15.0,53.395,2024-10-04,741.0,53.4059
10316112,19602,22.5725,22.5725,22.5,8.0,22.5001,2024-10-04,635.0,22.5149
10316111,22086,0.35,0.35,0.35,3.0,0.35,2024-10-04,7300.0,0.35
10316110,29177,2.4,2.4,2.4,1.0,2.4,2024-10-04,300.0,2.4
10316109,12819,1.4,1.4315,1.4,99.0,1.41,2024-10-04,9531.0,1.4101
10316108,6315,0.119,0.1963,0.107,13.0,0.107,2024-10-04,9203.0,0.1144
10316107,11977,105.475,105.773,105.46,98.0,105.773,2024-10-04,3308.0,105.551
10316106,14043,38.2612,38.34,38.24,58.0,38.2999,2024-10-04,124790.0,38.2457
10316105,18564,15.2,15.2,13.18,21.0,13.23,2024-10-04,45524.0,14.0293
10316104,19722,0.0004,0.0006,0.0004,11.0,0.0006,2024-10-04,3421000.0,0.000528
10316103,37057,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,1005.0,1.493e-06
10316102,16555,5.9001,6.01,5.9001,8.0,6.01,2024-10-04,1700.0,5.9324
10316101,26409,73.78,73.78,73.78,1.0,73.78,2024-10-04,100.0,73.78
10316100,14101,32.0898,32.0898,31.93,23.0,31.9599,2024-10-04,2330.0,31.9942
10316099,25973,6.88,6.9,6.7197,35.0,6.79,2024-10-04,43289.0,6.8242
10316098,12609,22.3808,22.43,22.3401,104.0,22.4187,2024-10-04,16157.0,22.406
10316097,16433,0.0022,0.00236,0.0016,11.0,0.00228,2024-10-04,479187.0,0.00175
10316096,18421,0.87,0.87,0.87,1.0,0.87,2024-10-04,600.0,0.87
10316095,18148,16.75,16.924,16.52,158.0,16.924,2024-10-04,12279.0,16.7118
10316094,20407,27.6827,27.6827,27.345,21.0,27.39,2024-10-04,2679.0,27.4132
10316093,12790,20.7173,20.76,20.5701,72.0,20.76,2024-10-04,8572.0,20.6611
10316092,8154,15.745,15.745,15.6069,77.0,15.625,2024-10-04,2986.0,15.6725
10316091,16237,0.0003,0.0003,0.0003,3.0,0.0003,2024-10-04,122597.0,0.0003
10316090,18582,9.125,9.125,9.125,5.0,9.125,2024-10-04,1268.0,9.125
10316089,4078,54.2886,54.2886,54.1824,35.0,54.2303,2024-10-04,1011.0,54.2211
10316088,18799,0.01826,0.01925,0.015,21.0,0.0152,2024-10-04,430795.0,0.01668
10316087,11593,24.38,24.455,24.36,65.0,24.455,2024-10-04,7789.0,24.3893
10316086,12286,23.32,23.7092,23.12,21.0,23.12,2024-10-04,1300.0,23.4285
10316085,10708,2.6,2.69,2.6,72.0,2.68,2024-10-04,13953.0,2.6399
10316084,7373,86.3824,86.3824,86.13,99.0,86.13,2024-10-04,2815.0,86.2756
10316083,18381,0.83,0.9,0.83,24.0,0.899,2024-10-04,30361.0,0.8743
10316082,5096,29.55,30.09,27.8,580.0,28.47,2024-10-04,24499.0,29.0431
10316081,19227,0.0373,0.03855,0.0345,24.0,0.0376,2024-10-04,423520.0,0.0373
10316080,22038,10.81,10.81,10.81,2.0,10.81,2024-10-04,200.0,10.81
10316079,4539,64.05,64.05,63.53,15.0,63.53,2024-10-04,426.0,63.5902
10316078,17431,13.25,13.304,13.1981,80.0,13.304,2024-10-04,22188.0,13.244
10316077,12905,39.47,39.49,39.42,28.0,39.43,2024-10-04,3717.0,39.4573
10316076,11716,17.04,17.04,16.9659,72.0,17.0,2024-10-04,4113.0,16.9958
10316075,25020,0.8407,0.9337,0.8407,2.0,0.9337,2024-10-04,1000.0,0.8872
10316074,12234,26.6,26.6,26.47,20.0,26.51,2024-10-04,1149.0,26.5016
10316073,16576,604.339,606.054,602.41,58.0,605.643,2024-10-04,5498.0,605.648
10316072,4635,2.03,2.03,1.85,244.0,1.9,2024-10-04,26972.0,1.9376
10316071,15959,0.2588,0.2588,0.25185,2.0,0.25185,2024-10-04,1000.0,0.2553
10316070,38048,19.7572,19.7572,19.68,101.0,19.68,2024-10-04,3695.0,19.6835
10316069,4547,13.44,13.56,12.95,1174.0,13.015,2024-10-04,62575.0,13.3908
10316068,37726,26.3166,26.34,26.24,32.0,26.29,2024-10-04,1606.0,26.283
10316067,18213,3.89,3.94,3.774,23.0,3.774,2024-10-04,3592.0,3.8545
10316066,16757,0.5419,0.56,0.5419,12.0,0.55,2024-10-04,11724.0,0.5514
10316065,25156,7.001,7.0195,6.8595,48.0,6.8595,2024-10-04,4252.0,6.9465
10316064,36766,20.29,20.6,20.29,14.0,20.49,2024-10-04,1339.0,20.4954
10316063,21246,9.71,9.815,9.58,43.0,9.58,2024-10-04,33515.0,9.7011
10316062,38479,0.94,1.0,0.9,90.0,0.9,2024-10-04,99142.0,0.9921
10316061,13511,21.15,21.38,21.15,37.0,21.2,2024-10-04,2518.0,21.2981
10316060,17540,9.6,9.6,9.3,24.0,9.43,2024-10-04,4124.0,9.4276
10316059,12559,25.4487,25.63,25.34,33.0,25.36,2024-10-04,1566.0,25.4564
10316058,5205,76.35,76.36,75.765,116.0,76.05,2024-10-04,5190.0,76.0641
10316057,5859,48.92,48.92,47.52,227.0,47.52,2024-10-04,3311.0,48.1901
10316056,18281,0.0126,0.0126,0.0126,2.0,0.0126,2024-10-04,34000.0,0.0126
10316055,6089,1.12,1.12,1.11,30.0,1.11,2024-10-04,5890.0,1.1111
10316054,21568,0.0354,0.0354,0.02885,5.0,0.0301,2024-10-04,47075.0,0.02991
10316053,22606,0.03335,0.03335,0.03335,1.0,0.03335,2024-10-04,1000.0,0.03335
10316052,16592,0.03,0.03,0.022,70.0,0.0275,2024-10-04,557126.0,0.02775
10316051,8909,5.74,5.88,5.52,53.0,5.65,2024-10-04,3564.0,5.7668
10316050,12161,0.5501,0.597,0.5501,63.0,0.5636,2024-10-04,12981.0,0.5717
10316049,13151,151.2,153.8,151.01,211.0,153.0,2024-10-04,4914.0,152.719
10316048,12494,41.7276,41.7276,41.56,22.0,41.65,2024-10-04,3315.0,41.6333
10316047,16249,2.7,2.75,2.4,65.0,2.45,2024-10-04,70175.0,2.5137
10316046,13771,0.03,0.049,0.03,37.0,0.0393,2024-10-04,23791.0,0.03427
10316045,17559,48.98,49.87,48.8,226.0,49.87,2024-10-04,27020.0,48.9333
10316044,20111,0.32,0.32,0.3001,5.0,0.3001,2024-10-04,27000.0,0.3172
10316043,17473,32.25,32.407,31.91,117.0,31.955,2024-10-04,11119.0,32.2237
10316042,7098,20.735,20.75,20.7201,82.0,20.741,2024-10-04,37330.0,20.7345
10316041,16155,165.01,176.15,163.3,4.0,176.15,2024-10-04,11.0,164.934
10316040,23287,0.0431,0.0431,0.0431,3.0,0.0431,2024-10-04,1014.0,0.04272
10316039,22325,0.01346,0.01808,0.01346,3.0,0.01808,2024-10-04,26715.0,0.01376
10316038,19965,1.64,1.655,1.64,8.0,1.655,2024-10-04,1955.0,1.6417
10316037,18517,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,930000.0,0.0001
10316036,38412,10.0,10.0,10.0,4.0,10.0,2024-10-04,6871.0,10.0001
10316035,36436,25.62,25.67,25.61,43.0,25.61,2024-10-04,4324.0,25.6429
10316034,12346,15.1906,15.28,15.16,54.0,15.22,2024-10-04,2257.0,15.2179
10316033,10899,128.25,128.43,127.13,167.0,127.27,2024-10-04,17809.0,127.961
10316032,20131,20.1,22.35,20.1,25.0,22.35,2024-10-04,70276.0,21.0947
10316031,9277,18.71,18.87,18.7,88.0,18.78,2024-10-04,7276.0,18.7666
10316030,19056,3.35,3.41,3.0501,25.0,3.295,2024-10-04,18351.0,3.3446
10316029,19954,0.04,0.0455,0.039,29.0,0.039,2024-10-04,275295.0,0.0421
10316028,18908,0.0119,0.0119,0.008,4.0,0.008,2024-10-04,114366.0,0.008585
10316027,17585,21.92,22.0,21.62,235.0,21.89,2024-10-04,94040.0,21.8739
10316026,18340,18.93,18.94,18.77,111.0,18.887,2024-10-04,21414.0,18.8673
10316025,17579,4.29,4.29,4.28,7.0,4.29,2024-10-04,1192.0,4.2783
10316024,12841,4.5196,4.73,4.13,127.0,4.2327,2024-10-04,17335.0,4.4587
10316023,14286,29.45,29.45,29.2799,18.0,29.4,2024-10-04,1892.0,29.3843
10316022,11597,32.56,32.56,32.5,32.0,32.53,2024-10-04,13992.0,32.5203
10316021,35844,42.7464,42.7464,42.17,40.0,42.17,2024-10-04,619.0,42.3596
10316020,19624,0.4976,0.4988,0.493,15.0,0.4965,2024-10-04,43000.0,0.4954
10316019,28391,0.01845,0.0213,0.01845,3.0,0.01955,2024-10-04,32710.0,0.01926
10316018,5283,0.73,0.735,0.73,13.0,0.735,2024-10-04,1632.0,0.7327
10316017,5777,1.67,1.8,1.67,177.0,1.73,2024-10-04,21049.0,1.7087
10316016,37621,0.1027,0.1076,0.085,13.0,0.107,2024-10-04,12031.0,0.103
10316015,13673,0.03,0.033,0.0299,34.0,0.03,2024-10-04,45629.0,0.03009
10316014,11812,3.65,3.76,3.46,1284.0,3.46,2024-10-04,12233.0,3.5868
10316013,16146,0.86,0.89,0.855,9.0,0.89,2024-10-04,108280.0,0.8842
10316012,9322,2.35,2.4144,2.35,150.0,2.3923,2024-10-04,27237.0,2.3761
10316011,9233,35.65,35.73,35.47,90.0,35.61,2024-10-04,1283.0,35.6347
10316010,14115,21.1466,21.18,21.1466,17.0,21.18,2024-10-04,1811.0,21.1633
10316009,14265,26.24,26.2591,26.22,25.0,26.2509,2024-10-04,3114.0,26.2359
10316008,16575,41.66,41.66,41.406,521.0,41.4795,2024-10-04,78401.0,41.5268
10316007,36947,0.2454,0.25,0.24,12.0,0.246819,2024-10-04,23181.0,0.2464
10316006,16959,0.5325,0.5325,0.5325,1.0,0.5325,2024-10-04,100.0,0.5325
10316005,17442,21.85,21.85,21.535,133.0,21.535,2024-10-04,6583.0,21.7001
10316004,23443,0.0313,0.0357,0.03,5.0,0.0357,2024-10-04,90000.0,0.03092
10316003,5842,23.31,23.31,23.19,141.0,23.24,2024-10-04,27870.0,23.2524
10316002,12625,17.4,17.4,17.2,92.0,17.4,2024-10-04,9517.0,17.3568
10316001,12909,32.59,32.6,32.26,449.0,32.35,2024-10-04,38660.0,32.4287
10316000,5469,0.00108,0.00108,0.00108,2.0,0.00108,2024-10-04,1019.0,0.001077
10315999,19946,0.8493,0.8493,0.8493,2.0,0.8493,2024-10-04,2000.0,0.8493
10315998,16054,12.11,12.11,12.0,239.0,12.0495,2024-10-04,49961.0,12.0682
10315997,21393,0.23265,0.237,0.2269,10.0,0.237,2024-10-04,13530.0,0.2321
10315996,16843,0.31494,0.3212,0.295,39.0,0.2977,2024-10-04,200587.0,0.3083
10315995,16646,17.62,17.62,17.4,167.0,17.5275,2024-10-04,22533.0,17.5497
10315994,5103,23.5404,23.58,23.44,67.0,23.58,2024-10-04,4609.0,23.503
10315993,12808,50.37,51.55,49.83,142.0,49.89,2024-10-04,69636.0,50.0405
10315992,4744,22.7344,22.7344,22.6501,43.0,22.6501,2024-10-04,21020.0,22.6859
10315991,12310,25.725,25.82,25.725,31.0,25.82,2024-10-04,2191.0,25.7772
10315990,36027,10.855,10.87,10.7801,104.0,10.85,2024-10-04,36024.0,10.8449
10315989,16478,1.36,1.37,1.36,16.0,1.37,2024-10-04,2880.0,1.366
10315988,6359,24.62,24.71,24.4,45.0,24.4,2024-10-04,3933.0,24.5459
10315987,36917,45.21,45.21,44.95,53.0,45.05,2024-10-04,1489.0,45.0646
10315986,13211,23.235,23.28,23.22,72.0,23.255,2024-10-04,16786.0,23.2564
10315985,19371,8.32,8.7,8.32,7.0,8.58,2024-10-04,8852.0,8.5647
10315984,7324,0.43,0.45,0.4231,55.0,0.45,2024-10-04,12936.0,0.4306
10315983,11947,38.03,38.0821,37.96,70.0,38.0821,2024-10-04,2553.0,38.0359
10315982,26559,0.21,0.21,0.208,17.0,0.208,2024-10-04,62002.0,0.2088
10315981,37511,0.074,0.074,0.066,12.0,0.0661,2024-10-04,4650.0,0.06737
10315980,12156,94.353,94.353,94.1699,57.0,94.21,2024-10-04,1338.0,94.1465
10315979,12550,16.4,16.57,15.3,111.0,15.3,2024-10-04,20634.0,16.1948
10315978,4754,0.01062,0.0115,0.0097,57.0,0.01,2024-10-04,57988.0,0.01082
10315977,5749,9.5,9.56,9.49,1025.0,9.56,2024-10-04,37694.0,9.5245
10315976,13024,30.2532,30.2532,30.13,81.0,30.168,2024-10-04,24805.0,30.2091
10315975,13610,26.31,26.41,26.29,41.0,26.4,2024-10-04,10673.0,26.3617
10315974,13733,37.11,37.1424,36.8216,103.0,36.99,2024-10-04,5610.0,36.9287
10315973,8895,39.939,39.95,39.8,167.0,39.88,2024-10-04,60200.0,39.8625
10315972,14105,11.6492,11.66,11.58,82.0,11.62,2024-10-04,3893.0,11.616
10315971,38501,0.28195,0.28195,0.279,25.0,0.28,2024-10-04,13008.0,0.2815
10315970,14076,39.7933,39.7933,39.6133,95.0,39.68,2024-10-04,3846.0,39.6688
10315969,25185,17.435,17.435,17.435,2.0,17.435,2024-10-04,150.0,17.5419
10315968,5005,27.46,27.46,27.3806,106.0,27.4,2024-10-04,10677.0,27.414
10315967,6110,27.3508,27.3508,27.19,125.0,27.215,2024-10-04,15144.0,27.2612
10315966,13290,225.0,226.79,222.87,837.0,226.28,2024-10-04,11504.0,224.721
10315965,22410,7.75,7.75,7.74,5.0,7.74,2024-10-04,2675.0,7.7493
10315964,17458,0.3045,0.3045,0.29504,19.0,0.301,2024-10-04,34335.0,0.2994
10315963,12812,31.06,31.09,30.87,75.0,31.02,2024-10-04,7818.0,31.0287
10315962,12860,27.7881,27.8006,27.75,37.0,27.7713,2024-10-04,2797.0,27.775
10315961,13506,21.255,21.35,21.24,128.0,21.31,2024-10-04,19597.0,21.2729
10315960,18547,11.15,11.15,11.15,2.0,11.15,2024-10-04,616.0,11.1439
10315959,5751,2.6001,2.61,2.26,35.0,2.26,2024-10-04,3442.0,2.5488
10315958,18119,23.94,23.94,23.845,44.0,23.85,2024-10-04,10294.0,23.9646
10315957,9200,47.75,47.7954,47.711,41.0,47.79,2024-10-04,4590.0,47.7565
10315956,16105,3.975,3.98,3.935,100.0,3.965,2024-10-04,63025.0,3.9644
10315955,13685,66.39,66.39,66.04,94.0,66.09,2024-10-04,12208.0,66.1379
10315954,17165,21.25,21.6,21.24,20.0,21.59,2024-10-04,3333.0,21.4194
10315953,18515,0.63635,0.63635,0.62865,26.0,0.6302,2024-10-04,53595.0,0.6341
10315952,17847,12.223,12.26,12.16,70.0,12.205,2024-10-04,1076680.0,12.172
10315951,37889,30.7,30.98,30.54,122.0,30.66,2024-10-04,44667.0,30.8283
10315950,35912,33.6552,33.6552,33.61,28.0,33.62,2024-10-04,4767.0,33.6259
10315949,17521,21.0,21.435,20.7,32.0,21.435,2024-10-04,9015.0,21.1302
10315948,26766,126.39,126.39,121.025,2.0,121.025,2024-10-04,6.0,124.602
10315947,11368,23.71,23.7399,23.68,111.0,23.72,2024-10-04,41181.0,23.6951
10315946,20753,0.1199,0.11995,0.0881,9.0,0.10667,2024-10-04,46330.0,0.1088
10315945,18896,0.0005,0.0005,0.0004,7.0,0.00045,2024-10-04,568300.0,0.000454
10315944,37859,33.2198,33.2198,33.19,48.0,33.19,2024-10-04,409.0,33.1716
10315943,17520,0.03825,0.03825,0.0362,7.0,0.0366,2024-10-04,27059.0,0.03635
10315942,4573,23.9,23.9399,23.43,92.0,23.43,2024-10-04,1916.0,23.7456
10315941,10463,1.9,1.9001,1.9,40.0,1.9,2024-10-04,6647.0,1.9001
10315940,36552,25.5,25.55,25.48,34.0,25.52,2024-10-04,8668.0,25.5178
10315939,7825,0.1,0.1,0.08,32.0,0.08,2024-10-04,70497.0,0.09928
10315938,6664,53.02,53.09,52.9196,66.0,53.05,2024-10-04,4376.0,52.9858
10315937,13169,0.81,0.81,0.8,27.0,0.805,2024-10-04,2644.0,0.8042
10315936,9065,7.988,7.99,7.815,55.0,7.875,2024-10-04,6511.0,7.9111
10315935,13755,23.7565,23.8399,23.17,14.0,23.17,2024-10-04,3790.0,23.7239
10315934,24235,0.0713,0.0713,0.0713,1.0,0.0713,2024-10-04,500.0,0.0713
10315933,16716,0.0672,0.0672,0.062,3.0,0.062,2024-10-04,15559.0,0.06636
10315932,8067,120.553,120.553,119.97,165.0,120.475,2024-10-04,6529.0,120.239
10315931,23567,3.268,3.268,3.268,1.0,3.268,2024-10-04,111.0,3.268
10315930,5500,31.27,31.27,31.014,40.0,31.18,2024-10-04,2326.0,31.1029
10315929,38418,0.5544,0.5544,0.5353,3.0,0.5353,2024-10-04,1690.0,0.5525
10315928,11744,39.2,39.23,38.915,224.0,39.1,2024-10-04,21569.0,39.0559
10315927,37779,26.48,26.6,26.48,37.0,26.58,2024-10-04,4207.0,26.5447
10315926,20385,5.0165,5.0165,5.0165,2.0,5.0165,2024-10-04,11907.0,5.0175
10315925,12906,36.4363,36.44,36.34,15.0,36.37,2024-10-04,1686.0,36.3767
10315924,19132,0.0465,0.0563,0.0465,2.0,0.0563,2024-10-04,1200.0,0.05467
10315923,12149,24.72,24.72,24.68,2.0,24.68,2024-10-04,2660.0,24.6856
10315922,37635,25.815,25.8499,25.815,19.0,25.8499,2024-10-04,6029.0,25.8232
10315921,16873,0.025,0.028,0.01805,8.0,0.02781,2024-10-04,61378.0,0.0248
10315920,19426,0.37,0.38,0.324,60.0,0.34,2024-10-04,133315.0,0.3416
10315919,16909,0.0002,0.0002,0.0001,5.0,0.0001,2024-10-04,42965100.0,0.0001012
10315918,13159,24.97,24.975,24.65,74.0,24.81,2024-10-04,5495.0,24.8047
10315917,18083,34.26,34.3065,34.18,83.0,34.3065,2024-10-04,2222.0,34.2138
10315916,16685,2.24,2.24,2.21,8.0,2.21,2024-10-04,5972.0,2.2318
10315915,21501,0.97328,1.0,0.9594,12.0,0.99,2024-10-04,56770.0,0.9799
10315914,16579,15.78,15.86,15.78,278.0,15.845,2024-10-04,101998.0,15.8252
10315913,11933,64.5923,65.15,64.36,138.0,64.555,2024-10-04,28314.0,64.6074
10315912,37938,0.4985,0.5,0.4985,2.0,0.5,2024-10-04,6500.0,0.4993
10315911,14232,30.0294,30.0294,29.99,1.0,29.99,2024-10-04,810.0,29.99
10315910,7164,52.14,52.2972,51.91,134.0,52.0584,2024-10-04,7415.0,52.1143
10315909,13631,23.8242,23.8322,23.77,34.0,23.78,2024-10-04,4317.0,23.7928
10315908,12178,66.0964,66.0964,65.83,24.0,65.9864,2024-10-04,3340.0,65.9167
10315907,13055,69.5114,69.5114,69.12,90.0,69.47,2024-10-04,3500.0,69.3916
10315906,17920,0.00198,0.0021,0.0016,15.0,0.0016,2024-10-04,754815.0,0.001978
10315905,16529,32.67,32.67,32.48,8.0,32.64,2024-10-04,3060.0,32.614
10315904,36183,28.26,28.26,28.06,54.0,28.2,2024-10-04,2763.0,28.1636
10315903,19162,0.05621,0.05621,0.042,4.0,0.05,2024-10-04,1577.0,0.0496
10315902,23783,24.1,24.107,24.1,4.0,24.107,2024-10-04,1047.0,24.1109
10315901,7442,25.11,25.16,25.08,53.0,25.08,2024-10-04,6006.0,25.1316
10315900,13593,24.0299,24.03,23.8174,6.0,24.03,2024-10-04,2360.0,23.9202
10315899,10131,2.6541,2.7099,2.57,77.0,2.57,2024-10-04,2953.0,2.676
10315898,12345,38.4076,38.43,38.23,110.0,38.3816,2024-10-04,48089.0,38.3406
10315897,28619,2.31,2.41,2.29,41.0,2.41,2024-10-04,3351.0,2.2768
10315896,13507,32.0139,32.0139,31.96,9.0,31.98,2024-10-04,340.0,31.9583
10315895,37768,25.965,25.99,25.8801,60.0,25.96,2024-10-04,20922.0,25.9373
10315894,13246,25.62,25.6799,25.62,39.0,25.6628,2024-10-04,4048.0,25.6652
10315893,5296,50.04,50.04,49.7187,40.0,49.94,2024-10-04,2011.0,49.8283
10315892,11538,24.31,24.51,24.31,79.0,24.51,2024-10-04,11846.0,24.3949
10315891,12287,38.1649,38.1649,38.04,63.0,38.1,2024-10-04,19256.0,38.0889
10315890,7381,7.35,7.605,7.35,44.0,7.605,2024-10-04,6998.0,7.5109
10315889,38051,24.91,24.92,24.7868,36.0,24.8519,2024-10-04,16132.0,24.8811
10315888,38038,19.6642,19.6642,19.59,51.0,19.6414,2024-10-04,3430.0,19.5955
10315887,7155,23.96,23.9905,23.91,189.0,23.95,2024-10-04,33534.0,23.9391
10315886,18719,0.14,0.15131,0.14,14.0,0.14,2024-10-04,48894.0,0.1404
10315885,21367,0.006,0.0089,0.0032,12.0,0.00849,2024-10-04,329200.0,0.00417
10315884,20116,62.25,62.75,62.035,11.0,62.528,2024-10-04,692.0,62.2725
10315883,24294,74.78,75.49,74.5,34.0,74.745,2024-10-04,5893.0,74.8275
10315882,36056,0.001,0.0012,0.001,3.0,0.0012,2024-10-04,42376.0,0.00119
10315881,19528,21.5,24.31,21.5,9.0,23.575,2024-10-04,5482.0,23.2939
10315880,37552,25.8654,25.88,25.815,27.0,25.82,2024-10-04,7375.0,25.8664
10315879,9434,3.51,3.51,3.365,86.0,3.44,2024-10-04,6598.0,3.4542
10315878,5803,31.6,31.66,31.55,49.0,31.59,2024-10-04,4187.0,31.58
10315877,13499,6.9,7.24,6.81,298.0,7.24,2024-10-04,15766.0,6.9029
10315876,11230,25.11,25.15,25.08,66.0,25.15,2024-10-04,6910.0,25.1175
10315875,16888,18.97,19.01,18.84,379.0,18.99,2024-10-04,81335.0,18.9007
10315874,9030,24.4,24.78,24.4,19.0,24.46,2024-10-04,2657.0,24.5571
10315873,8782,25.4882,25.55,25.39,138.0,25.39,2024-10-04,17269.0,25.4632
10315872,23780,0.16,0.25,0.16,7.0,0.25,2024-10-04,2553.0,0.2342
10315871,5880,17.58,17.58,17.485,33.0,17.485,2024-10-04,6482.0,17.5234
10315870,4904,3.455,3.56,3.38,100.0,3.56,2024-10-04,15012.0,3.4377
10315869,12424,25.41,25.41,25.16,74.0,25.18,2024-10-04,7504.0,25.3113
10315868,13085,32.7094,32.7094,32.6,10.0,32.6,2024-10-04,3066.0,32.6639
10315867,12341,43.129,43.129,42.93,111.0,42.98,2024-10-04,4833.0,42.9933
10315866,35989,5.21,5.51,4.86,484.0,5.355,2024-10-04,58546.0,5.0755
10315865,6826,2.64,2.64,2.4601,628.0,2.5072,2024-10-04,87045.0,2.5516
10315864,7061,1.02,1.0788,1.02,127.0,1.06,2024-10-04,14910.0,1.0302
10315863,3982,36.8906,36.8906,36.59,142.0,36.73,2024-10-04,4082.0,36.6924
10315862,17917,44.75,44.8445,44.53,138.0,44.77,2024-10-04,16266.0,44.6526
10315861,19466,0.39425,0.4059,0.39425,18.0,0.4022,2024-10-04,4834.0,0.3992
10315860,17404,0.02678,0.02678,0.02678,1.0,0.02678,2024-10-04,18242.0,0.02678
10315859,36650,0.0058,0.0058,0.0053,8.0,0.0053,2024-10-04,6100.0,0.005325
10315858,18217,0.01,0.012,0.009,9.0,0.012,2024-10-04,575447.0,0.01156
10315857,18966,0.0005,0.0006,0.0005,7.0,0.0006,2024-10-04,165573.0,0.0005762
10315856,11211,1.8101,1.84,1.78,55.0,1.8,2024-10-04,11797.0,1.8145
10315855,14075,26.6668,26.72,26.64,50.0,26.72,2024-10-04,1756.0,26.6807
10315854,19956,0.0008,0.0008,0.0007,5.0,0.0007,2024-10-04,622600.0,0.0007474
10315853,20134,8.95,9.0775,8.95,13.0,9.0775,2024-10-04,24839.0,9.054
10315852,21038,0.0424,0.0424,0.0378,2.0,0.0378,2024-10-04,17000.0,0.03969
10315851,38503,13.47,13.47,13.47,2.0,13.47,2024-10-04,200.0,13.47
10315850,19432,0.0026,0.0027,0.0015,16.0,0.0015,2024-10-04,2040000.0,0.001505
10315849,7417,9.09,9.09,8.71,165.0,8.94,2024-10-04,7260.0,8.9023
10315848,12311,1.85,1.85,1.7,21.0,1.85,2024-10-04,3210.0,1.8315
10315847,14030,28.8143,28.89,28.8143,15.0,28.87,2024-10-04,2766.0,28.8692
10315846,38115,24.8694,25.0,24.72,268.0,24.8154,2024-10-04,27048.0,24.8721
10315845,11466,59.3272,59.3272,59.12,16.0,59.26,2024-10-04,576.0,59.2053
10315844,11534,8.8674,9.75,8.71,684.0,9.57,2024-10-04,70948.0,9.1494
10315843,7965,24.02,24.04,24.0,88.0,24.0,2024-10-04,13557.0,24.0113
10315842,11395,23.73,23.81,23.7175,39.0,23.73,2024-10-04,7226.0,23.7636
10315841,17008,0.00164,0.00172,0.0015,14.0,0.00172,2024-10-04,155000.0,0.001604
10315840,16512,0.19,0.23,0.18,8.0,0.23,2024-10-04,12927.0,0.1816
10315839,19098,6.38,6.38,6.38,3.0,6.38,2024-10-04,455.0,6.3836
10315838,23770,642.0,642.99,642.0,4.0,642.99,2024-10-04,14.0,642.141
10315837,18308,11.3,11.4585,11.13,127.0,11.36,2024-10-04,24464.0,11.261
10315836,11992,71.06,71.06,70.62,281.0,70.885,2024-10-04,14416.0,70.8456
10315835,11777,22.3451,22.3451,22.24,74.0,22.27,2024-10-04,2427.0,22.2721
10315834,23118,0.076,0.076,0.076,1.0,0.076,2024-10-04,2000.0,0.076
10315833,37936,25.365,25.5,25.3,69.0,25.435,2024-10-04,7359.0,25.3783
10315832,13824,0.8876,0.8876,0.8501,39.0,0.8867,2024-10-04,4869.0,0.861
10315831,13160,0.0059,0.0072,0.0059,18.0,0.0072,2024-10-04,104344.0,0.006637
10315830,16934,2.11,2.15,2.08,39.0,2.15,2024-10-04,79556.0,2.1137
10315829,17946,204.75,208.55,204.75,7.0,208.55,2024-10-04,75.0,205.292
10315828,37436,0.0793,0.08,0.0738,186.0,0.0738,2024-10-04,1476020.0,0.07578
10315827,23623,11.21,11.21,11.21,2.0,11.21,2024-10-04,101.0,11.2111
10315826,13097,28.3,28.3,28.22,12.0,28.2864,2024-10-04,3586.0,28.2628
10315825,16307,12.29,12.29,12.1775,504.0,12.2,2024-10-04,157033.0,12.2421
10315824,20212,0.04,0.04,0.034,29.0,0.034,2024-10-04,5511.0,0.03737
10315823,4872,10.54,10.55,10.46,44.0,10.47,2024-10-04,596658.0,10.487
10315822,34350,690.0,692.0,680.0,4.0,692.0,2024-10-04,32.0,686.625
10315821,17566,20.66,21.1,20.5,449.0,20.96,2024-10-04,84635.0,20.7238
10315820,16518,0.1456,0.1456,0.1449,7.0,0.1456,2024-10-04,49250.0,0.1451
10315819,13638,25.1153,25.16,24.99,49.0,25.16,2024-10-04,5147.0,25.0487
10315818,10384,20.75,20.79,20.5501,205.0,20.73,2024-10-04,16330.0,20.7142
10315817,11958,25.73,25.73,25.65,50.0,25.7,2024-10-04,19040.0,25.6884
10315816,36233,0.0119,0.0139,0.0098,5.0,0.013046,2024-10-04,1240.0,0.01244
10315815,26572,2.252,2.252,2.252,1.0,2.252,2024-10-04,299.0,2.252
10315814,13137,1.95,1.95,1.95,22.0,1.95,2024-10-04,1001.0,1.934
10315813,16416,2.81,2.81,2.7601,112.0,2.785,2024-10-04,109244.0,2.7819
10315812,15999,14.11,14.16,14.0601,598.0,14.0935,2024-10-04,137946.0,14.1197
10315811,6390,25.14,25.25,25.08,79.0,25.25,2024-10-04,4887.0,25.1683
10315810,38481,60.96,60.96,60.35,181.0,60.92,2024-10-04,140640.0,60.7806
10315809,7923,1.5,1.5321,1.5,23.0,1.5321,2024-10-04,1955.0,1.5176
10315808,19633,10.64,11.0,10.41,471.0,11.0,2024-10-04,15539.0,10.6551
10315807,6705,36.2,36.38,35.81,623.0,36.34,2024-10-04,16258.0,36.1725
10315806,13216,36.6776,36.6776,36.52,36.0,36.61,2024-10-04,6758.0,36.5956
10315805,9124,25.16,25.22,25.16,21.0,25.22,2024-10-04,2826.0,25.2004
10315804,7881,1.4601,1.47,1.4,142.0,1.41,2024-10-04,53296.0,1.4408
10315803,10170,9.25,9.275,9.115,475.0,9.1646,2024-10-04,47440.0,9.1717
10315802,36780,27.2052,27.22,27.14,26.0,27.18,2024-10-04,48678.0,27.1792
10315801,8939,0.0138,0.0145,0.012,65.0,0.012,2024-10-04,33536.0,0.01344
10315800,17174,0.126,0.126,0.12345,3.0,0.12345,2024-10-04,2382.0,0.1253
10315799,18840,17.19,17.23,17.0502,59.0,17.2,2024-10-04,5859.0,17.1719
10315798,12211,11.22,11.22,11.155,285.0,11.155,2024-10-04,28669.0,11.2014
10315797,18958,8.2,8.2,8.2,3.0,8.2,2024-10-04,3913.0,8.212
10315796,17517,0.12285,0.128,0.121,15.0,0.1258,2024-10-04,26564.0,0.1248
10315795,16311,141.8,141.8,140.639,6.0,141.8,2024-10-04,828.0,141.66
10315794,10120,0.395,0.395,0.36,194.0,0.3799,2024-10-04,154775.0,0.3784
10315793,13450,29.53,29.53,29.41,36.0,29.47,2024-10-04,2572.0,29.4515
10315792,11325,43.7468,43.7468,43.425,61.0,43.5752,2024-10-04,8086.0,43.6401
10315791,38407,23.75,24.99,22.51,1874.0,24.11,2024-10-04,182621.0,23.6913
10315790,12600,24.46,24.565,24.45,43.0,24.53,2024-10-04,7398.0,24.5248
10315789,15985,1e-06,0.0001,1e-06,4.0,0.0001,2024-10-04,476554.0,9.448e-05
10315788,25750,0.448,0.448,0.43505,10.0,0.43505,2024-10-04,28521.0,0.446
10315787,20904,0.1953,0.2199,0.1953,102.0,0.21745,2024-10-04,297511.0,0.2025
10315786,20602,195.317,197.75,195.317,3.0,197.75,2024-10-04,7.0,196.6
10315785,12297,35.88,35.9114,35.75,109.0,35.86,2024-10-04,37748.0,35.8412
10315784,17833,1.7965,1.82,1.7965,21.0,1.81,2024-10-04,36293.0,1.8099
10315783,18063,6.534,6.534,6.52,3.0,6.52,2024-10-04,35000.0,6.4556
10315782,18012,0.164,0.164,0.1585,24.0,0.1635,2024-10-04,126200.0,0.162
10315781,16734,0.01765,0.034,0.0163,99.0,0.03,2024-10-04,1370000.0,0.02017
10315780,9890,34.7316,34.7316,34.64,12.0,34.65,2024-10-04,1091.0,34.6303
10315779,16720,31.005,31.03,30.75,256.0,30.84,2024-10-04,22345.0,30.8963
10315778,19730,0.0029,0.0029,0.0025,7.0,0.0027,2024-10-04,159822.0,0.002724
10315777,16713,0.1,0.1,0.1,2.0,0.1,2024-10-04,19500.0,0.1
10315776,20763,23.46,23.564,23.46,26.0,23.46,2024-10-04,4113.0,23.4938
10315775,17881,24.4116,24.4337,24.4116,3.0,24.4337,2024-10-04,224.0,24.4133
10315774,11746,14.95,14.95,14.6311,36.0,14.74,2024-10-04,2677.0,14.721
10315773,29152,0.0022,0.0022,0.0022,2.0,0.0022,2024-10-04,82618.0,0.0022
10315772,11887,1.8,1.85,1.7536,58.0,1.78,2024-10-04,2030.0,1.8093
10315771,13102,17.415,17.43,17.401,37.0,17.42,2024-10-04,4197.0,17.4205
10315770,17333,40.04,40.3501,39.96,94.0,40.3501,2024-10-04,7136.0,40.0086
10315769,13393,61.7778,61.7778,61.43,24.0,61.6962,2024-10-04,1247.0,61.5775
10315768,17039,0.0015,0.0015,0.001,44.0,0.001,2024-10-04,2571000.0,0.001194
10315767,20657,0.2885,0.295,0.2885,6.0,0.289745,2024-10-04,8624.0,0.2928
10315766,9678,30.16,30.19,30.0416,58.0,30.14,2024-10-04,18764.0,30.1038
10315765,8963,0.71,0.73,0.71,32.0,0.73,2024-10-04,10251.0,0.7229
10315764,18237,22.32,22.32,22.25,75.0,22.2938,2024-10-04,4133.0,22.2786
10315763,12539,24.15,24.19,24.1,448.0,24.16,2024-10-04,6793.0,24.1493
10315762,17007,0.05715,0.05855,0.05715,2.0,0.05855,2024-10-04,5000.0,0.05743
10315761,16840,39.08,42.88,39.08,10.0,42.88,2024-10-04,1406.0,41.8077
10315760,19149,0.15,0.15,0.1182,43.0,0.1429,2024-10-04,321200.0,0.1266
10315759,18074,2353.17,2365.0,2300.75,6.0,2352.9,2024-10-04,33.0,2336.92
10315758,21351,4.34,4.74,4.17,14.0,4.7,2024-10-04,11001.0,4.5652
10315757,21184,12.87,13.68,12.87,11.0,13.68,2024-10-04,3423.0,13.4451
10315756,16242,0.0163,0.019,0.015,25.0,0.015,2024-10-04,182231.0,0.01647
10315755,20670,10.99,10.99,10.99,1.0,10.99,2024-10-04,128.0,10.99
10315754,16144,103.482,103.56,103.059,239.0,103.059,2024-10-04,9707.0,103.421
10315753,17687,59.42,64.05,59.42,19.0,63.1,2024-10-04,686.0,61.8534
10315752,38460,25.45,25.66,25.33,59.0,25.435,2024-10-04,7848.0,25.4158
10315751,11365,26.0187,26.0571,26.0187,9.0,26.0571,2024-10-04,223.0,26.0448
10315750,17814,24.9294,24.984,24.8388,12.0,24.984,2024-10-04,1284.0,24.9353
10315749,17093,114.5,121.1,114.5,15.0,119.7,2024-10-04,903.0,117.183
10315748,18255,28.51,30.94,28.51,11.0,30.94,2024-10-04,2321.0,30.1758
10315747,10728,48.78,48.99,48.61,134.0,48.93,2024-10-04,10037.0,48.8553
10315746,18342,94.51,94.51,94.08,31.0,94.08,2024-10-04,31077.0,94.3855
10315745,5113,0.72,0.7474,0.72,27.0,0.73,2024-10-04,8318.0,0.7297
10315744,37358,0.021,0.024055,0.021,2.0,0.024055,2024-10-04,69000.0,0.02122
10315743,38059,25.35,25.35,25.25,33.0,25.27,2024-10-04,8559.0,25.2778
10315742,7985,101.548,101.73,100.99,68.0,101.73,2024-10-04,5817.0,101.183
10315741,13646,29.7,30.12,29.6,237.0,30.0,2024-10-04,7447.0,29.7991
10315740,22821,0.0253,0.0253,0.0253,2.0,0.0253,2024-10-04,10000.0,0.0253
10315739,16159,0.84,0.87151,0.835,45.0,0.87,2024-10-04,48552.0,0.8541
10315738,29156,0.045,0.045,0.021,5.0,0.021,2024-10-04,4100.0,0.0357
10315737,21257,18.38,20.1,17.95,10.0,19.67,2024-10-04,982.0,19.1716
10315736,37135,26.56,26.56,26.42,27.0,26.48,2024-10-04,2807.0,26.4747
10315735,17342,16.375,16.38,16.306,88.0,16.306,2024-10-04,9579.0,16.3597
10315734,13531,23.625,23.88,23.4764,28.0,23.6361,2024-10-04,5553.0,23.7192
10315733,12793,2.92,3.01,2.8,36.0,2.8,2024-10-04,1699.0,2.9604
10315732,38458,20.1997,20.23,20.1892,14.0,20.1892,2024-10-04,3073.0,20.2065
10315731,8513,31.4306,31.4306,31.27,9.0,31.27,2024-10-04,420.0,31.292
10315730,12958,0.01,0.01,0.01,10.0,0.01,2024-10-04,97566.0,0.01478
10315729,19375,51.81,55.09,51.76,13.0,55.09,2024-10-04,1509.0,54.1218
10315728,8497,4.9,5.19,4.7238,205.0,4.955,2024-10-04,20170.0,4.9065
10315727,20146,10.195,10.499,10.151,54.0,10.499,2024-10-04,37860.0,10.2554
10315726,17659,34.174,36.386,34.174,15.0,36.386,2024-10-04,6791.0,34.6163
10315725,37432,24.345,24.39,24.345,24.0,24.36,2024-10-04,1035.0,24.3685
10315724,13481,0.0219,0.0219,0.0163,3.0,0.0163,2024-10-04,3981.0,0.02147
10315723,13473,24.9,24.9499,24.89,77.0,24.9,2024-10-04,7641.0,24.907
10315722,11501,37.7216,37.74,37.545,102.0,37.65,2024-10-04,6124.0,37.6669
10315721,8794,4.125,4.3225,4.07,153.0,4.22,2024-10-04,9594.0,4.2246
10315720,18383,0.0336,0.0348,0.0333,3.0,0.0348,2024-10-04,10500.0,0.03387
10315719,14272,23.0225,23.0225,22.99,3.0,22.99,2024-10-04,104.0,22.9887
10315718,36969,27.51,27.51,27.29,60.0,27.41,2024-10-04,54024.0,27.316
10315717,21183,141.923,141.923,137.98,31.0,140.64,2024-10-04,17178.0,138.397
10315716,11633,6.9,7.2306,6.66,543.0,7.145,2024-10-04,43418.0,6.8581
10315715,17672,224.02,227.0,218.9,10.0,227.0,2024-10-04,238.0,223.611
10315714,17691,315.43,319.47,302.83,7.0,316.212,2024-10-04,140.0,314.649
10315713,6114,2.93,3.335,2.93,292.0,3.335,2024-10-04,34779.0,3.1247
10315712,19198,56.8,57.5775,55.563,15.0,56.975,2024-10-04,3927.0,56.4359
10315711,19950,0.326,0.326,0.326,1.0,0.326,2024-10-04,2500.0,0.326
10315710,4254,9.44,9.83,9.174,351.0,9.174,2024-10-04,15592.0,9.5812
10315709,20693,13.3,13.45,13.3,3.0,13.45,2024-10-04,1737.0,13.4036
10315708,19703,10.375,10.375,10.09,8.0,10.09,2024-10-04,940.0,10.2319
10315707,17994,220.082,223.016,219.482,19.0,221.68,2024-10-04,1005.0,220.617
10315706,11928,7.8713,8.35,7.7001,105.0,8.01,2024-10-04,7055.0,7.8904
10315705,17555,117.0,117.0,116.5,487.0,116.5,2024-10-04,12890.0,116.769
10315704,19361,222.215,222.215,222.215,1.0,222.215,2024-10-04,81.0,222.215
10315703,37570,0.0002,0.0002,0.0002,22.0,0.0002,2024-10-04,14983.0,0.0002
10315702,18295,152.66,155.18,152.66,17.0,155.18,2024-10-04,667.0,154.317
10315701,16599,0.295,0.3,0.2767,24.0,0.278,2024-10-04,41771.0,0.2895
10315700,17467,0.7947,0.7994,0.77,30.0,0.773,2024-10-04,42538.0,0.7803
10315699,16177,0.0037,0.0037,0.003375,8.0,0.003375,2024-10-04,135000.0,0.003545
10315698,11922,25.12,25.2392,25.11,81.0,25.195,2024-10-04,2801.0,25.155
10315697,16530,228.82,233.38,228.25,12.0,231.78,2024-10-04,2083.0,231.512
10315696,11742,1.37,1.37,1.16,133.0,1.16,2024-10-04,25551.0,1.2791
10315695,17710,19.66,22.2,19.66,20.0,22.2,2024-10-04,2510.0,21.3096
10315694,17193,5.9375,5.98,5.9375,12.0,5.94,2024-10-04,23500.0,5.9646
10315693,37801,0.003,0.00405,0.0015,14.0,0.002,2024-10-04,263369.0,0.002822
10315692,8283,24.8877,24.95,24.7894,59.0,24.82,2024-10-04,6840.0,24.8753
10315691,16922,57.2,58.828,56.94,16.0,58.098,2024-10-04,3629.0,57.5362
10315690,18056,19.29,19.5,19.22,321.0,19.5,2024-10-04,53019.0,19.3198
10315689,8914,2.27,2.2899,2.17,117.0,2.23,2024-10-04,10160.0,2.2333
10315688,21332,28.2457,29.2,28.1906,10.0,29.2,2024-10-04,1182.0,28.9468
10315687,17669,253.7,260.725,253.7,9.0,260.7,2024-10-04,3861.0,259.988
10315686,13548,11.61,11.62,11.61,12.0,11.61,2024-10-04,2708.0,11.6108
10315685,12439,19.88,20.12,19.8674,27.0,20.005,2024-10-04,2574.0,19.9558
10315684,38587,5.0,5.1895,4.7736,194.0,4.8071,2024-10-04,30995.0,4.9889
10315683,17686,31.95,34.9,31.95,20.0,34.74,2024-10-04,2191.0,33.2094
10315682,12262,25.65,25.73,25.52,18.0,25.73,2024-10-04,1973.0,25.6143
10315681,17667,27.61,29.07,27.61,20.0,29.07,2024-10-04,140173.0,28.3126
10315680,37034,16.0,16.0,16.0,2.0,16.0,2024-10-04,452.0,16.0004
10315679,17684,155.404,168.25,154.766,9.0,164.446,2024-10-04,4279.0,158.787
10315678,7669,2.09,2.29,2.09,72.0,2.29,2024-10-04,19945.0,2.1364
10315677,19443,0.018,0.018,0.018,5.0,0.018,2024-10-04,56000.0,0.018
10315676,9518,24.735,24.79,24.65,92.0,24.75,2024-10-04,4194.0,24.7196
10315675,12566,23.55,23.7,23.3343,131.0,23.48,2024-10-04,5560.0,23.5169
10315674,36299,26.6194,26.6194,26.5315,32.0,26.6,2024-10-04,2283.0,26.5672
10315673,5598,3.402,3.44,3.34,144.0,3.425,2024-10-04,24038.0,3.3936
10315672,20216,31.7623,31.7623,31.6187,37.0,31.715,2024-10-04,1608.0,31.6969
10315671,13034,9.25,9.32,8.98,58.0,9.174,2024-10-04,7597.0,9.239
10315670,16008,3.33,3.33,3.27,212.0,3.3265,2024-10-04,129518.0,3.3089
10315669,17909,182.794,184.815,181.63,11.0,184.815,2024-10-04,286.0,184.188
10315668,17700,24.964,26.85,24.75,18.0,26.46,2024-10-04,3890.0,26.0049
10315667,19825,134.85,135.565,134.85,22.0,135.565,2024-10-04,4450.0,135.146
10315666,18917,5.262,5.536,5.262,12.0,5.476,2024-10-04,7957.0,5.3766
10315665,12573,0.7498,0.75,0.73,103.0,0.75,2024-10-04,47703.0,0.7392
10315664,18137,1.776,1.81,1.75,32.0,1.8,2024-10-04,1272440.0,1.7675
10315663,18831,70.95,70.95,70.95,12.0,70.95,2024-10-04,484.0,70.6817
10315662,17694,36.92,36.92,36.35,10.0,36.35,2024-10-04,817.0,35.9848
10315661,12298,38.4993,38.52,38.3599,126.0,38.4399,2024-10-04,12213.0,38.4146
10315660,17725,20.11,21.04,20.026,11.0,20.704,2024-10-04,1842.0,20.5272
10315659,9596,21.465,21.5099,21.46,24.0,21.49,2024-10-04,35519.0,21.4622
10315658,17702,21.564,21.564,20.476,17.0,21.3,2024-10-04,93528.0,20.8062
10315657,18806,0.2,0.215,0.19,71.0,0.19,2024-10-04,168178.0,0.1921
10315656,18248,35.12,36.92,33.88,12.0,36.92,2024-10-04,1651.0,35.7521
10315655,13462,14.8825,14.9,14.85,26.0,14.875,2024-10-04,2999.0,14.8635
10315654,37128,10.14,10.14,10.12,42.0,10.13,2024-10-04,5169.0,10.1265
10315653,17462,29.0,31.4,29.0,27.0,31.4,2024-10-04,27186.0,30.3025
10315652,19887,19.47,19.47,19.25,7.0,19.25,2024-10-04,544.0,19.3645
10315651,13522,25.3,25.3,24.405,311.0,24.99,2024-10-04,7218.0,24.9839
10315650,21347,0.3744,0.3744,0.371195,2.0,0.371195,2024-10-04,380.0,0.3729
10315649,14133,34.9635,34.9635,34.5,51.0,34.52,2024-10-04,11047.0,34.5963
10315648,16942,66.25,66.25,65.73,12.0,65.73,2024-10-04,564.0,65.6667
10315647,19561,1.9208,2.0,1.9208,3.0,2.0,2024-10-04,7700.0,1.9897
10315646,17811,6.98,7.0,6.938,34.0,6.964,2024-10-04,212278.0,6.9459
10315645,18445,27.25,27.9575,27.04,420.0,27.9575,2024-10-04,67456.0,27.3792
10315644,16588,36.1,41.07,36.09,21.0,40.91,2024-10-04,2572.0,38.9385
10315643,18414,16.3,17.19,16.3,12.0,17.15,2024-10-04,2966.0,17.0397
10315642,16151,0.0213,0.02765,0.0213,5.0,0.02765,2024-10-04,630953.0,0.0217
10315641,16782,16.6,16.9642,15.96,17.0,16.9635,2024-10-04,3492.0,16.6341
10315640,22705,0.22815,0.22815,0.22815,5.0,0.22815,2024-10-04,21725.0,0.2399
10315639,17704,49.0,50.0,47.8,15.0,49.896,2024-10-04,1296.0,49.0713
10315638,17299,4.05,4.2,4.05,259.0,4.1,2024-10-04,86298.0,4.0889
10315637,17723,237.28,237.28,226.0,15.0,235.35,2024-10-04,625.0,229.074
10315636,16838,0.3,0.32025,0.3,16.0,0.32025,2024-10-04,40571.0,0.3164
10315635,17651,139.308,147.008,139.306,7.0,147.008,2024-10-04,131.0,143.417
10315634,17911,177.8,180.25,170.45,16.0,177.8,2024-10-04,7781.0,173.496
10315633,20351,43.0,43.0085,42.8425,13.0,42.8425,2024-10-04,774.0,42.8701
10315632,17713,830.25,849.0,810.35,42.0,849.0,2024-10-04,499.0,828.959
10315631,16218,0.00085,0.0009,0.0008,9.0,0.00085,2024-10-04,152000.0,0.0008549
10315630,18640,46.6,47.333,44.883,16.0,47.283,2024-10-04,30311.0,46.0925
10315629,16858,205.0,209.8,205.0,12.0,209.8,2024-10-04,349.0,208.762
10315628,16554,451.828,460.2,444.6,137.0,460.2,2024-10-04,1488.0,454.605
10315627,23389,0.0386,0.0386,0.0386,1.0,0.0386,2024-10-04,3000.0,0.0386
10315626,11459,0.02,0.025,0.02,24.0,0.023,2024-10-04,67603.0,0.02379
10315625,16989,108.57,108.57,107.662,441.0,108.21,2024-10-04,24460.0,108.051
10315624,10167,25.6,25.6073,25.3,30.0,25.4,2024-10-04,4958.0,25.413
10315623,17184,0.0013,0.00155,0.0013,6.0,0.0014,2024-10-04,3310.0,0.001459
10315622,18779,68.19,69.47,68.19,17.0,69.45,2024-10-04,1618.0,69.1437
10315621,19961,20.742,20.742,19.368,13.0,20.742,2024-10-04,1994.0,20.6062
10315620,18307,3.85,4.109,3.85,13.0,4.031,2024-10-04,11216.0,4.004
10315619,17707,58.936,60.47,58.936,13.0,60.47,2024-10-04,709.0,59.4341
10315618,20199,226.02,233.98,224.55,458.0,232.05,2024-10-04,6755.0,226.574
10315617,18604,97.13,97.13,95.41,70.0,96.733,2024-10-04,2997.0,96.6381
10315616,17660,134.2,143.55,130.11,29.0,143.55,2024-10-04,1077.0,138.317
10315615,20699,0.00115,0.00115,0.0011,4.0,0.00115,2024-10-04,125000.0,0.001146
10315614,16369,3.84,3.85,3.8,365.0,3.8375,2024-10-04,172986.0,3.8208
10315613,17652,72.85,72.85,70.5,10.0,71.45,2024-10-04,919.0,71.1828
10315612,18061,0.22883,0.234,0.22883,13.0,0.234,2024-10-04,37400.0,0.2319
10315611,18950,0.1954,0.1997,0.19,47.0,0.19,2024-10-04,166590.0,0.196
10315610,17057,16.99,17.0765,16.88,488.0,17.002,2024-10-04,63755.0,16.9937
10315609,36914,49.2961,49.32,49.195,86.0,49.2099,2024-10-04,3410.0,49.1993
10315608,12289,23.0,23.1,22.85,70.0,23.08,2024-10-04,6493.0,22.9559
10315607,11687,1.14,1.1404,1.1201,35.0,1.1255,2024-10-04,2429.0,1.1345
10315606,9309,3.54,3.69,3.44,153.0,3.565,2024-10-04,25968.0,3.6183
10315605,38373,0.69,0.7491,0.6625,232.0,0.7101,2024-10-04,76285.0,0.7097
10315604,11377,1.21,1.21,1.1101,34.0,1.2,2024-10-04,11540.0,1.1473
10315603,22579,7.61,7.99,7.61,3.0,7.99,2024-10-04,1328.0,7.796
10315602,16845,11.83,11.8662,11.72,57.0,11.76,2024-10-04,31626.0,11.7834
10315601,17742,0.073,0.073,0.0671,26.0,0.0698,2024-10-04,411566.0,0.06944
10315600,16030,0.025725,0.03035,0.0111,9.0,0.0111,2024-10-04,3026.0,0.02825
10315599,16906,0.08,0.085,0.08,16.0,0.081,2024-10-04,93145.0,0.08203
10315598,12999,3.49,3.76,3.42,99.0,3.565,2024-10-04,5968.0,3.5883
10315597,21016,0.0489,0.0489,0.0489,1.0,0.0489,2024-10-04,100.0,0.0489
10315596,22076,0.8679,0.8679,0.85,3.0,0.85,2024-10-04,5275.0,0.8504
10315595,27545,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,500.0,0.0001
10315594,17557,156.13,156.28,154.7,243.0,154.7,2024-10-04,4842.0,155.843
10315593,18990,68.33,68.33,68.33,3.0,68.33,2024-10-04,1060.0,69.5378
10315592,19495,0.03205,0.03205,0.0311,3.0,0.0311,2024-10-04,7500.0,0.03199
10315591,21384,0.0145,0.0145,0.01225,2.0,0.01225,2024-10-04,200.0,0.01338
10315590,25635,0.0899,0.0928,0.0899,2.0,0.0928,2024-10-04,9887.0,0.09133
10315589,6932,3.08,3.26,3.08,184.0,3.17,2024-10-04,36572.0,3.1679
10315588,20163,0.6218,0.64,0.6,51.0,0.6,2024-10-04,93068.0,0.6322
10315587,5672,23.0087,23.05,22.9118,223.0,22.94,2024-10-04,39155.0,23.0031
10315586,13317,23.73,23.74,23.69,108.0,23.73,2024-10-04,18703.0,23.7189
10315585,5755,18.07,18.25,17.9,215.0,17.9,2024-10-04,36556.0,18.0783
10315584,14207,30.356,30.356,30.27,6.0,30.27,2024-10-04,2003.0,30.27
10315583,37807,0.0175,0.03225,0.0111,23.0,0.028685,2024-10-04,6685.0,0.02701
10315582,15938,1.315,1.324,1.2957,32.0,1.3,2024-10-04,15002.0,1.3117
10315581,20356,3.18,3.22,3.18,5.0,3.22,2024-10-04,10657.0,3.1937
10315580,9731,2.32,2.5,2.2001,86.0,2.5,2024-10-04,6403.0,2.3008
10315579,18155,5.4,5.45,4.99,28.0,5.45,2024-10-04,7597.0,5.2673
10315578,21320,0.0318,0.0337,0.025,29.0,0.03155,2024-10-04,752246.0,0.02792
10315577,36861,10.33,10.33,10.325,31.0,10.325,2024-10-04,8232.0,10.3261
10315576,11987,72.98,72.98,72.45,112.0,72.8999,2024-10-04,7243.0,72.6753
10315575,19868,0.0465,0.04655,0.0465,2.0,0.04655,2024-10-04,10000.0,0.04655
10315574,4147,9.775,9.8336,9.74,60.0,9.74,2024-10-04,4063.0,9.7888
10315573,38508,32.1589,32.1589,32.05,18.0,32.12,2024-10-04,766.0,32.077
10315572,36494,0.05,0.05,0.05,37.0,0.05,2024-10-04,3563.0,0.05
10315571,7775,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-04,5087.0,9.831e-05
10315570,16729,8.18,8.2001,8.06,125.0,8.099,2024-10-04,211051.0,8.1704
10315569,17422,6.0,6.45,5.4,13.0,5.4,2024-10-04,2397.0,6.1372
10315568,4210,29.86,29.86,29.781,65.0,29.84,2024-10-04,4337.0,29.8225
10315567,16188,0.3342,0.33725,0.3294,43.0,0.33038,2024-10-04,120389.0,0.3336
10315566,8003,10.13,10.13,8.9654,744.0,9.84,2024-10-04,39937.0,9.6159
10315565,23321,79.6,79.6,79.4,3.0,79.4,2024-10-04,394.0,79.4508
10315564,5898,40.33,40.3763,40.19,199.0,40.31,2024-10-04,43806.0,40.2726
10315563,22634,0.14,0.14,0.1317,2.0,0.1317,2024-10-04,600.0,0.1359
10315562,18856,19.076,19.61,19.076,2.0,19.61,2024-10-04,320.0,19.2429
10315561,16712,12.6,12.6,12.47,267.0,12.58,2024-10-04,55780.0,12.5511
10315560,36453,2.21,2.42,2.18,176.0,2.3557,2024-10-04,31957.0,2.2836
10315559,36262,6.46,6.535,6.43,80.0,6.45,2024-10-04,5422.0,6.4738
10315558,25103,49.5345,49.58,49.01,95.0,49.38,2024-10-04,4382.0,49.2869
10315557,20556,5.91,5.91,5.91,1.0,5.91,2024-10-04,136.0,5.91
10315556,12129,1.36,1.36,1.11,45.0,1.2,2024-10-04,2553.0,1.1908
10315555,12698,5.3,5.39,5.07,148.0,5.34,2024-10-04,9888.0,5.1702
10315554,38512,24.923,24.923,24.845,20.0,24.89,2024-10-04,1080.0,24.8672
10315553,20970,0.1,0.11,0.1,2.0,0.11,2024-10-04,21048.0,0.1095
10315552,18980,1.161,1.161,1.145,10.0,1.15,2024-10-04,6477.0,1.1506
10315551,12855,29.37,29.38,29.28,76.0,29.3101,2024-10-04,21047.0,29.3214
10315550,17897,0.2031,0.262,0.2031,6.0,0.262,2024-10-04,7450.0,0.2391
10315549,17091,0.93,0.9499,0.90255,214.0,0.91,2024-10-04,359694.0,0.9254
10315548,11313,25.6001,25.7509,25.6001,15.0,25.735,2024-10-04,2224.0,25.7252
10315547,19479,11.47,11.47,11.42,15.0,11.42,2024-10-04,3540.0,11.46
10315546,13466,35.1903,35.1903,34.92,56.0,35.1,2024-10-04,4383.0,34.9264
10315545,17267,8.04,8.1,7.98,214.0,8.0,2024-10-04,206940.0,8.0371
10315544,16084,0.74455,0.7637,0.739,30.0,0.7637,2024-10-04,2582350.0,0.7512
10315543,14140,31.1781,31.1781,30.9,6.0,30.9,2024-10-04,181.0,30.921
10315542,18167,0.065,0.07,0.065,20.0,0.0695,2024-10-04,332950.0,0.06754
10315541,36460,51.0762,51.1,51.06,30.0,51.091,2024-10-04,2858.0,51.0819
10315540,17045,0.143,0.1443,0.13485,12.0,0.141,2024-10-04,25750.0,0.1395
10315539,4444,22.2154,22.219,22.18,91.0,22.2052,2024-10-04,5443.0,22.1982
10315538,12158,2.25,2.365,2.2201,66.0,2.365,2024-10-04,9591.0,2.2754
10315537,36520,0.95,1.07,0.905,102.0,0.905,2024-10-04,13568.0,0.9837
10315536,18243,17.0744,17.433,16.8,27.0,16.975,2024-10-04,128109.0,16.9706
10315535,38340,25.2899,25.31,25.25,27.0,25.2759,2024-10-04,5263.0,25.2951
10315534,8598,1.57,1.5799,1.5501,82.0,1.5599,2024-10-04,18123.0,1.5706
10315533,17976,0.02548,0.02555,0.0245,9.0,0.0254,2024-10-04,74300.0,0.02562
10315532,15961,0.11,0.11806,0.098,22.0,0.098,2024-10-04,157700.0,0.1093
10315531,37820,46.049,46.07,45.96,309.0,46.0699,2024-10-04,13334.0,46.039
10315530,19290,2.29,2.29,2.29,1.0,2.29,2024-10-04,2100.0,2.29
10315529,18668,0.65,0.65,0.611815,12.0,0.612,2024-10-04,12700.0,0.6356
10315528,12535,24.25,24.29,23.9971,142.0,24.09,2024-10-04,16435.0,24.2002
10315527,38489,4.61,4.67,4.5012,410.0,4.57,2024-10-04,70277.0,4.6083
10315526,13257,33.1832,33.21,33.06,12.0,33.1571,2024-10-04,2364.0,33.1418
10315525,23499,3.34,3.37,3.34,6.0,3.37,2024-10-04,1341.0,3.3434
10315524,19589,0.19,0.19,0.165,22.0,0.165,2024-10-04,197348.0,0.1811
10315523,19425,1.1,1.1,1.1,4.0,1.1,2024-10-04,3175.0,1.1
10315522,5325,48.3797,48.52,46.68,59.0,46.68,2024-10-04,4053.0,48.0473
10315521,19857,0.077,0.08,0.07195,5.0,0.08,2024-10-04,3850.0,0.07433
10315520,10311,0.1186,0.12,0.092,122.0,0.106,2024-10-04,192319.0,0.1092
10315519,6020,25.33,25.36,25.33,136.0,25.35,2024-10-04,20823.0,25.339
10315518,3943,25.95,25.99,25.43,370.0,25.99,2024-10-04,12442.0,25.7232
10315517,6555,22.6689,22.6689,22.35,19.0,22.41,2024-10-04,1164.0,22.4827
10315516,18833,8.82,8.82,8.559,64.0,8.7,2024-10-04,9568.0,8.6702
10315515,9480,2.78,2.8,2.75,52.0,2.75,2024-10-04,3675.0,2.7885
10315514,16823,158.0,161.91,155.0,6.0,161.9,2024-10-04,528.0,156.488
10315513,25190,0.07,0.07,0.06,8.0,0.06275,2024-10-04,60500.0,0.06184
10315512,16013,78.01,78.01,77.62,374.0,77.665,2024-10-04,13472.0,77.8031
10315511,16546,42.1275,42.225,41.87,520.0,42.1795,2024-10-04,105422.0,42.0606
10315510,13842,31.64,32.49,31.305,810.0,31.9605,2024-10-04,19941.0,31.9185
10315509,8506,24.9361,24.95,24.735,104.0,24.78,2024-10-04,17331.0,24.8555
10315508,17619,38.38,38.3925,38.38,37.0,38.3925,2024-10-04,977.0,38.2845
10315507,20956,0.0613,0.0613,0.0613,2.0,0.0613,2024-10-04,12110.0,0.0613
10315506,19195,0.46,0.46,0.46,3.0,0.46,2024-10-04,117.0,0.4338
10315505,17866,7.45,7.48,7.405,177.0,7.44,2024-10-04,103682.0,7.4374
10315504,38534,100.19,100.198,100.15,241.0,100.16,2024-10-04,132148.0,100.169
10315503,9910,24.94,25.011,24.9,160.0,24.95,2024-10-04,15824.0,24.9558
10315502,7516,0.3196,0.3217,0.315,81.0,0.321651,2024-10-04,8786.0,0.3188
10315501,16902,0.069931,0.069931,0.0669,4.0,0.0685,2024-10-04,22190.0,0.06862
10315500,38282,24.88,25.18,24.54,89.0,25.18,2024-10-04,6951.0,24.8205
10315499,11494,12.81,13.0299,12.66,1081.0,12.66,2024-10-04,11999.0,12.8508
10315498,8625,2.62,2.69,2.5885,92.0,2.5885,2024-10-04,4326.0,2.6452
10315497,18764,32.565,32.565,32.41,41.0,32.41,2024-10-04,865.0,32.5191
10315496,17821,14.2,14.2,14.06,118.0,14.1999,2024-10-04,28538.0,14.14
10315495,13403,0.0345,0.0345,0.0289,9.0,0.029,2024-10-04,6435.0,0.02952
10315494,16277,0.0018,0.0018,0.0017,13.0,0.0017,2024-10-04,458960.0,0.001768
10315493,13790,36.02,36.02,35.725,28.0,35.97,2024-10-04,2363.0,35.8917
10315492,12596,80.3961,80.3961,79.88,24.0,80.0768,2024-10-04,2573.0,80.0829
10315491,18403,0.0467,0.0467,0.0467,2.0,0.0467,2024-10-04,2500.0,0.0467
10315490,12748,2.61,2.61,2.6037,28.0,2.6037,2024-10-04,5161.0,2.6091
10315489,18051,17.97,18.5,17.852,48.0,18.3,2024-10-04,2029.0,18.0161
10315488,19452,31.1,31.35,31.1,21.0,31.1325,2024-10-04,1148.0,31.1324
10315487,16023,5.676,5.685,5.6595,10.0,5.67,2024-10-04,410199.0,5.6633
10315486,20795,0.035,0.035,0.035,5.0,0.035,2024-10-04,60000.0,0.035
10315485,16000,0.0009,0.0009,0.00075,45.0,0.00084,2024-10-04,54412000.0,0.0008049
10315484,38535,3.25,3.48,2.85,39.0,2.89,2024-10-04,2638.0,3.0177
10315483,16166,26.02,26.7302,25.85,207.0,26.44,2024-10-04,85582.0,25.9277
10315482,19253,13.57,13.66,13.57,78.0,13.6425,2024-10-04,15581.0,13.6196
10315481,36725,0.0086,0.0098,0.006,15.0,0.0079,2024-10-04,9484.0,0.008612
10315480,18660,3.655,3.6625,3.6275,25.0,3.6275,2024-10-04,16658.0,3.644
10315479,20060,0.78,0.78,0.65,45.0,0.65,2024-10-04,42218.0,0.6867
10315478,18921,8.64,8.83,8.64,45.0,8.6975,2024-10-04,3535.0,8.7076
10315477,17561,29.69,29.79,29.33,302.0,29.5,2024-10-04,258601.0,29.5811
10315476,16604,18.88,18.88,18.74,141.0,18.76,2024-10-04,39831.0,18.8133
10315475,36054,0.0336,0.055,0.0331,72.0,0.047335,2024-10-04,206364.0,0.04062
10315474,36746,0.6206,0.6746,0.61,670.0,0.6201,2024-10-04,73950.0,0.6261
10315473,5106,0.645,0.66,0.6301,245.0,0.6499,2024-10-04,167806.0,0.6469
10315472,36495,0.1985,0.2127,0.191,511.0,0.1961,2024-10-04,582801.0,0.201
10315471,19779,2.4,2.47,2.4,8.0,2.47,2024-10-04,4700.0,2.4351
10315470,19746,0.351,0.351,0.351,1.0,0.351,2024-10-04,2844.0,0.351
10315469,13978,29.7868,29.7868,29.5825,26.0,29.65,2024-10-04,2759.0,29.6673
10315468,4107,27.67,27.68,27.67,20.0,27.68,2024-10-04,1026.0,27.6769
10315467,17496,6.03,6.25,6.0101,37.0,6.082,2024-10-04,5264.0,6.0888
10315466,19051,16.67,16.7699,16.67,27.0,16.69,2024-10-04,1965.0,16.7098
10315465,13696,0.16,0.16,0.16,5.0,0.16,2024-10-04,10302.0,0.16
10315464,13381,3.9,3.9,3.9,9.0,3.9,2024-10-04,295.0,3.8947
10315463,12638,1.06,1.13,1.04,100.0,1.101,2024-10-04,14396.0,1.0686
10315462,17003,15.58,15.63,15.51,441.0,15.545,2024-10-04,462704.0,15.5421
10315461,38199,26.95,26.98,26.95,7.0,26.9688,2024-10-04,6501.0,26.9714
10315460,36557,30.9216,30.9399,30.78,34.0,30.9274,2024-10-04,2477.0,30.8832
10315459,17425,22.67,22.7,22.613,163.0,22.6499,2024-10-04,17750.0,22.651
10315458,18783,9.37,9.4,9.3,115.0,9.3775,2024-10-04,339745.0,9.3815
10315457,18448,65.7649,65.7649,65.4799,73.0,65.7075,2024-10-04,7131.0,65.5576
10315456,5840,22.421,22.44,22.3701,79.0,22.3743,2024-10-04,65444.0,22.3915
10315455,19189,23.15,23.73,23.0,39.0,23.45,2024-10-04,5505.0,23.1599
10315454,19454,34.9,35.8,34.9,36.0,35.6525,2024-10-04,3056.0,35.5564
10315453,19265,9.86,9.9599,9.86,31.0,9.92,2024-10-04,3926.0,9.9032
10315452,17705,7.67,7.696,7.63,28.0,7.63,2024-10-04,3109.0,7.6712
10315451,37233,18.63,18.63,18.13,58.0,18.2,2024-10-04,7924.0,18.4087
10315450,18037,29.13,29.13,28.94,115.0,29.0375,2024-10-04,11631.0,29.0199
10315449,37690,3.57,3.6639,3.4,224.0,3.4888,2024-10-04,27005.0,3.4832
10315448,19053,17.47,17.5799,17.41,25.0,17.495,2024-10-04,2590.0,17.503
10315447,17465,3.78,3.85,3.78,25.0,3.82,2024-10-04,11137.0,3.8139
10315446,23909,0.275,0.275,0.275,3.0,0.275,2024-10-04,106.0,0.2725
10315445,22530,1.0405,1.0405,1.0405,2.0,1.0405,2024-10-04,4800.0,1.053
10315444,17536,6.65,6.9,6.48,42.0,6.78,2024-10-04,7802.0,6.6931
10315443,11130,12.58,12.6633,12.555,242.0,12.62,2024-10-04,64400.0,12.5913
10315442,23383,17.5,17.5,17.5,1.0,17.5,2024-10-04,1000.0,17.5
10315441,36039,32.4175,32.4175,32.3858,17.0,32.3858,2024-10-04,449.0,32.3226
10315440,13285,27.215,27.25,27.1607,21.0,27.22,2024-10-04,5772.0,27.2169
10315439,12200,19.655,19.8441,19.54,37.0,19.7297,2024-10-04,9883.0,19.6515
10315438,36354,50.7724,50.85,50.7724,5.0,50.85,2024-10-04,209.0,50.849
10315437,6496,0.840432,0.8494,0.825,118.0,0.844999,2024-10-04,8110.0,0.8429
10315436,12047,37.4,37.4,36.0601,109.0,36.13,2024-10-04,15374.0,36.2681
10315435,12764,0.0925,0.0925,0.084,51.0,0.084899,2024-10-04,64286.0,0.08952
10315434,16318,0.0003,0.00034,0.0002,4.0,0.00034,2024-10-04,990000.0,0.0002523
10315433,12817,27.34,27.63,27.1901,706.0,27.2081,2024-10-04,40220.0,27.2938
10315432,12237,1.28,1.3,1.19,240.0,1.2,2024-10-04,104755.0,1.2448
10315431,11360,22.7261,22.88,21.18,178.0,21.94,2024-10-04,11486.0,22.3669
10315430,11128,12.3014,13.8978,12.01,304.0,13.8978,2024-10-04,17845.0,12.6788
10315429,10262,80.8601,81.55,80.44,181.0,81.55,2024-10-04,3629.0,80.7173
10315428,12682,32.4777,32.49,32.4133,17.0,32.49,2024-10-04,1429.0,32.4604
10315427,18507,0.034,0.034,0.0327,11.0,0.03343,2024-10-04,35341.0,0.03334
10315426,36448,0.409573,0.4249,0.3913,343.0,0.41,2024-10-04,168185.0,0.405
10315425,16337,17.25,17.6,17.18,144.0,17.19,2024-10-04,34429.0,17.2227
10315424,12516,32.6781,32.6781,32.5601,58.0,32.5904,2024-10-04,3536.0,32.6072
10315423,9992,57.99,58.1732,57.81,186.0,58.03,2024-10-04,15841.0,57.9849
10315422,12080,1.51,1.5472,1.46,327.0,1.53,2024-10-04,55692.0,1.4976
10315421,36392,15.76,16.04,15.71,321.0,15.975,2024-10-04,31879.0,15.8234
10315420,12722,25.03,25.18,24.95,26.0,25.1,2024-10-04,2736.0,25.0709
10315419,22612,100.0,100.0,100.0,1.0,100.0,2024-10-04,771.0,100.0
10315418,13745,16.76,16.79,16.5396,68.0,16.625,2024-10-04,7814.0,16.747
10315417,13095,32.21,35.94,30.0001,180.0,35.45,2024-10-04,4657.0,33.7056
10315416,38594,25.21,25.22,25.0493,16.0,25.18,2024-10-04,7983.0,25.1501
10315415,17441,11.67,11.68,11.41,235.0,11.545,2024-10-04,47621.0,11.5846
10315414,18260,0.0001,0.0001,1e-06,11.0,0.0001,2024-10-04,23067700.0,9.862e-06
10315413,4869,1.0599,1.0899,1.02,241.0,1.0899,2024-10-04,53321.0,1.0548
10315412,18725,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,1905000.0,9.751e-05
10315411,4220,0.636,0.636,0.5799,38.0,0.636,2024-10-04,7675.0,0.5927
10315410,11225,9.48,10.2583,8.49,1295.0,9.9,2024-10-04,51561.0,9.2048
10315409,7680,49.996,49.996,49.74,85.0,49.87,2024-10-04,6389.0,49.8867
10315408,12666,0.5591,0.569999,0.5533,124.0,0.566911,2024-10-04,52533.0,0.5618
10315407,16391,17.83,17.84,17.725,106.0,17.77,2024-10-04,25464.0,17.781
10315406,37372,10.2,10.2,10.15,4.0,10.2,2024-10-04,987.0,10.1733
10315405,12862,51.6985,52.04,51.52,51.0,52.04,2024-10-04,4725.0,51.6921
10315404,13002,51.285,51.41,51.25,73.0,51.41,2024-10-04,6775.0,51.1738
10315403,12221,42.29,42.3599,42.29,61.0,42.315,2024-10-04,72783.0,42.3052
10315402,16031,22.34,22.34,22.14,235.0,22.21,2024-10-04,24697.0,22.2449
10315401,4386,2.11,2.2,2.0315,147.0,2.115,2024-10-04,11294.0,2.1084
10315400,17607,9.8,11.0,9.8,67.0,11.0,2024-10-04,27371.0,10.014
10315399,12837,30.3077,30.3077,30.27,14.0,30.28,2024-10-04,1582.0,30.292
10315398,12125,37.39,37.4,36.97,353.0,37.1,2024-10-04,10780.0,37.1945
10315397,9616,20.51,20.5122,20.17,112.0,20.17,2024-10-04,12858.0,20.3873
10315396,8764,0.9134,0.979899,0.9,83.0,0.93,2024-10-04,13447.0,0.914
10315395,12852,30.8239,30.83,30.66,214.0,30.81,2024-10-04,23797.0,30.7382
10315394,16849,3.42,3.45,3.3601,217.0,3.405,2024-10-04,89122.0,3.4201
10315393,15947,53.32,53.36,52.7,161.0,52.71,2024-10-04,8583.0,53.0944
10315392,18738,0.6444,0.6444,0.6138,32.0,0.632215,2024-10-04,12532.0,0.6393
10315391,22327,0.1195,0.1227,0.11,51.0,0.11,2024-10-04,407274.0,0.1159
10315390,12739,0.021,0.0273,0.0209,38.0,0.0273,2024-10-04,6009.0,0.0262
10315389,16699,40.5304,40.54,40.27,47.0,40.31,2024-10-04,3305.0,40.3634
10315388,18018,26.27,26.27,25.948,48.0,26.2,2024-10-04,3331.0,26.1246
10315387,17460,23.75,23.75,23.5301,474.0,23.61,2024-10-04,55060.0,23.6425
10315386,17646,63.82,63.82,63.246,156.0,63.246,2024-10-04,3279.0,63.5999
10315385,18432,0.0001,0.0001,0.0001,6.0,0.0001,2024-10-04,4720000.0,0.0001
10315384,15970,0.0004,0.0004,0.0001,4.0,0.0001,2024-10-04,60160.0,0.0001499
10315383,16220,0.03602,0.03735,0.0318,16.0,0.0354,2024-10-04,36173.0,0.03539
10315382,20483,15.39,15.39,15.39,3.0,15.39,2024-10-04,200.0,15.6196
10315381,11678,11.99,12.01,11.9319,161.0,12.0,2024-10-04,48996.0,11.9765
10315380,17594,0.0007,0.0007,0.0006,18.0,0.0006,2024-10-04,1260000.0,0.0006864
10315379,17409,0.505,0.55,0.375,11.0,0.375,2024-10-04,110310.0,0.4506
10315378,6301,14.988,15.03,14.7001,115.0,14.8,2024-10-04,28174.0,14.9493
10315377,12706,20.833,20.859,20.74,57.0,20.84,2024-10-04,5463.0,20.7963
10315376,12940,25.8664,25.89,25.8664,18.0,25.89,2024-10-04,210.0,25.84
10315375,37764,26.66,26.7131,26.63,195.0,26.7131,2024-10-04,661269.0,26.6504
10315374,16427,0.28,0.28,0.28,1.0,0.28,2024-10-04,100.0,0.28
10315373,13490,26.1789,26.23,26.05,23.0,26.23,2024-10-04,762.0,26.1655
10315372,23232,5.2,5.2,5.2,3.0,5.2,2024-10-04,2892.0,5.2007
10315371,38393,51.8519,51.8519,51.73,17.0,51.73,2024-10-04,688.0,51.7932
10315370,11555,14.375,14.375,14.31,81.0,14.32,2024-10-04,8646.0,14.3444
10315369,17169,13.87,13.95,13.75,19.0,13.95,2024-10-04,1329.0,13.8342
10315368,12210,0.6,0.6,0.431,36.0,0.5,2024-10-04,105105.0,0.4771
10315367,12768,25.33,25.33,25.33,4.0,25.33,2024-10-04,220.0,25.3066
10315366,37913,10.03,10.03,10.02,22.0,10.02,2024-10-04,13912.0,10.0227
10315365,36095,1.55,1.61,1.54,31.0,1.61,2024-10-04,13259.0,1.5639
10315364,13585,13.35,13.35,13.28,23.0,13.28,2024-10-04,3002.0,13.3053
10315363,19614,0.0531,0.0556,0.0512,12.0,0.0534,2024-10-04,226252.0,0.05327
10315362,6443,16.78,16.898,16.68,216.0,16.8,2024-10-04,29505.0,16.781
10315361,4718,36.91,37.0,36.72,79.0,37.0,2024-10-04,41131.0,36.8993
10315360,37633,25.99,26.059,25.9777,39.0,26.04,2024-10-04,9444.0,26.0229
10315359,19911,4.2916,4.35,4.23,47.0,4.35,2024-10-04,5711.0,4.2753
10315358,12797,22.78,23.8699,22.78,60.0,23.4499,2024-10-04,7925.0,23.5245
10315357,13558,30.04,30.04,29.87,55.0,29.99,2024-10-04,9505.0,29.9232
10315356,8351,25.04,25.04,24.99,19.0,25.0001,2024-10-04,3843.0,25.0027
10315355,11852,1.2213,1.23,1.2213,61.0,1.23,2024-10-04,1881.0,1.2257
10315354,17314,0.0084,0.0084,0.0082,12.0,0.0083,2024-10-04,275150.0,0.008356
10315353,8314,3.08,3.25,2.82,208.0,2.89,2024-10-04,27566.0,3.079
10315352,13798,22.05,22.0799,22.05,85.0,22.06,2024-10-04,87024.0,22.0643
10315351,20978,16.25,16.25,16.25,3.0,16.25,2024-10-04,1302.0,16.2544
10315350,12584,22.42,22.4551,22.41,266.0,22.44,2024-10-04,42693.0,22.4336
10315349,17668,259.43,269.15,256.682,24.0,265.072,2024-10-04,828.0,261.918
10315348,37769,26.1098,26.1098,25.96,15.0,26.06,2024-10-04,7205.0,26.0042
10315347,12907,10.92,10.92,10.92,3.0,10.92,2024-10-04,479.0,10.92
10315346,12522,34.33,34.33,33.885,83.0,34.14,2024-10-04,10536.0,34.1635
10315345,36962,0.8598,0.8599,0.8027,125.0,0.820101,2024-10-04,22082.0,0.8203
10315344,18138,9.75,9.75,9.75,2.0,9.75,2024-10-04,1049.0,9.7765
10315343,19999,0.012,0.012,0.012,1.0,0.012,2024-10-04,110.0,0.012
10315342,17648,9.28,10.01,9.18,33.0,9.85,2024-10-04,19255.0,9.588
10315341,9962,6.3612,6.3612,6.3612,16.0,6.3612,2024-10-04,493.0,6.4005
10315340,18488,12.03,12.03,11.98,10.0,12.0,2024-10-04,1231.0,11.9985
10315339,18828,14.02,14.02,13.91,108.0,13.91,2024-10-04,17812.0,13.98
10315338,3927,80.35,81.35,79.9393,328.0,80.37,2024-10-04,9745.0,80.6846
10315337,18226,0.01692,0.0191,0.0164,3.0,0.0191,2024-10-04,47214.0,0.01851
10315336,20177,5.613,5.76,5.4,47.0,5.4,2024-10-04,5808.0,5.5751
10315335,19772,0.067,0.0835,0.067,2.0,0.0835,2024-10-04,2600.0,0.06763
10315334,37765,26.74,26.7499,26.65,94.0,26.7499,2024-10-04,169660.0,26.6811
10315333,8726,33.1495,33.178,32.93,59.0,33.178,2024-10-04,4047.0,33.025
10315332,16137,1.61,1.69,1.531,195.0,1.531,2024-10-04,202541.0,1.6239
10315331,35982,0.2605,0.279,0.2605,7.0,0.279,2024-10-04,6387.0,0.2725
10315330,18795,38.2,38.2,38.2,1.0,38.2,2024-10-04,100.0,38.2
10315329,19400,3.69,3.69,3.69,2.0,3.69,2024-10-04,2705.0,3.69
10315328,21286,0.135,0.135,0.135,1.0,0.135,2024-10-04,100.0,0.135
10315327,18781,22.2,22.2,21.6,57.0,21.78,2024-10-04,6539.0,21.8279
10315326,11279,25.39,25.47,25.39,24.0,25.47,2024-10-04,3321.0,25.4193
10315325,37705,50.9347,51.05,50.88,23.0,50.95,2024-10-04,2305.0,50.9253
10315324,38497,7.03,7.34,7.0001,106.0,7.29,2024-10-04,6092.0,7.1481
10315323,16401,0.6474,0.68,0.643,132.0,0.673,2024-10-04,18460.0,0.652
10315322,16864,0.0076,0.0076,0.005,10.0,0.0052,2024-10-04,185496.0,0.005196
10315321,18030,0.0429,0.0518,0.0401,67.0,0.04595,2024-10-04,716956.0,0.04253
10315320,17628,15.8595,15.92,15.815,23.0,15.92,2024-10-04,1622.0,15.8619
10315319,14178,12.63,12.63,12.58,37.0,12.63,2024-10-04,3874.0,12.6148
10315318,13577,22.42,22.74,22.42,93.0,22.72,2024-10-04,10404.0,22.62
10315317,36355,51.3667,51.43,51.3667,6.0,51.43,2024-10-04,204.0,51.4247
10315316,36680,8.815,8.83,8.8,68.0,8.815,2024-10-04,81368.0,8.8174
10315315,12380,10.91,10.9101,10.8,80.0,10.9101,2024-10-04,11278.0,10.8515
10315314,38226,4.71,5.12,4.71,158.0,4.8,2024-10-04,13299.0,4.9001
10315313,7932,37.68,37.71,37.475,113.0,37.55,2024-10-04,12668.0,37.5683
10315312,4400,19.11,19.215,18.99,115.0,19.17,2024-10-04,32364.0,19.341
10315311,5582,127.498,127.51,126.54,153.0,127.336,2024-10-04,6110.0,127.086
10315310,14374,44.48,44.61,44.38,43.0,44.61,2024-10-04,2626.0,44.4163
10315309,13326,42.0225,42.0225,41.66,46.0,41.99,2024-10-04,2677.0,41.6959
10315308,18022,1.05,1.05,1.03,6.0,1.05,2024-10-04,2750.0,1.0365
10315307,12315,0.011799,0.011799,0.0088,8.0,0.0088,2024-10-04,1808.0,0.00984
10315306,4731,4.97,5.477,4.73,698.0,5.45,2024-10-04,40877.0,5.132
10315305,11695,0.84,0.8718,0.75,159.0,0.8705,2024-10-04,32485.0,0.8095
10315304,38603,24.9436,25.93,24.66,129.0,24.88,2024-10-04,29687.0,24.8005
10315303,4923,27.1302,27.16,27.09,119.0,27.11,2024-10-04,24160.0,27.1186
10315302,20240,5.015,5.015,5.015,3.0,5.015,2024-10-04,1009.0,5.0151
10315301,12420,1.86,1.98,1.75,111.0,1.9,2024-10-04,28773.0,1.8289
10315300,10077,23.8675,24.0135,23.77,59.0,23.9977,2024-10-04,6276.0,23.8883
10315299,22335,0.0016,0.002,0.001,195.0,0.001,2024-10-04,11025600.0,0.001447
10315298,11854,25.366,25.94,24.57,200.0,25.2,2024-10-04,9082.0,25.1354
10315297,38052,2.89,2.99,2.4,494.0,2.49,2024-10-04,38117.0,2.7516
10315296,23282,6.6005,6.6525,6.533,11.0,6.55,2024-10-04,3027.0,6.5954
10315295,7493,6.0009,6.0365,5.97,115.0,5.9701,2024-10-04,8024.0,5.9928
10315294,16100,0.0002,0.0002,0.00015,16.0,0.00015,2024-10-04,32735000.0,0.000198
10315293,12442,26.75,26.75,26.57,211.0,26.72,2024-10-04,39204.0,26.6563
10315292,22869,70.495,70.495,70.495,1.0,70.495,2024-10-04,500.0,70.495
10315291,19544,27.2981,27.3,27.1845,127.0,27.25,2024-10-04,24890.0,27.2717
10315290,37591,0.388,0.388,0.385,3.0,0.385,2024-10-04,37000.0,0.3854
10315289,11389,0.3905,0.4099,0.38,253.0,0.385,2024-10-04,115781.0,0.3968
10315288,7018,20.77,21.01,20.7501,32.0,21.0,2024-10-04,6256.0,20.9001
10315287,12188,20.33,20.33,19.64,94.0,19.7,2024-10-04,6090.0,19.8618
10315286,23333,24.15,24.233,24.07,16.0,24.233,2024-10-04,1409.0,24.0844
10315285,10063,0.9317,0.96817,0.912,115.0,0.96817,2024-10-04,23675.0,0.9376
10315284,14021,24.4984,24.6,24.4984,26.0,24.6,2024-10-04,1730.0,24.5736
10315283,12113,16.3556,16.56,16.35,8.0,16.56,2024-10-04,1801.0,16.4927
10315282,25541,227.0,227.0,225.0,3.0,225.0,2024-10-04,4.0,226.0
10315281,20696,15.65,15.65,12.0,120.0,12.0,2024-10-04,47400.0,14.8707
10315280,7793,2.81,2.85,2.79,135.0,2.79,2024-10-04,7395.0,2.8183
10315279,12658,10.6263,10.66,10.56,25.0,10.66,2024-10-04,3000.0,10.6335
10315278,16979,2.32,2.32,2.3095,2.0,2.3095,2024-10-04,1738.0,2.314
10315277,16877,8.2571,8.2571,8.2571,2.0,8.2571,2024-10-04,9996.0,8.2208
10315276,19148,26.0159,26.19,26.0159,5.0,26.19,2024-10-04,302.0,26.1184
10315275,11536,0.7,0.705,0.68,87.0,0.7,2024-10-04,110371.0,0.6994
10315274,19057,0.2,0.2,0.1835,47.0,0.1879,2024-10-04,72648.0,0.1978
10315273,9269,29.5183,29.55,29.39,27.0,29.4558,2024-10-04,2591.0,29.4895
10315272,12744,24.963,24.983,24.87,53.0,24.983,2024-10-04,6842.0,24.8893
10315271,16178,0.4177,0.4498,0.411,79.0,0.447,2024-10-04,274232.0,0.4355
10315270,12360,25.51,25.53,25.48,137.0,25.52,2024-10-04,29987.0,25.505
10315269,36898,50.59,50.62,50.48,58.0,50.56,2024-10-04,40137.0,50.5902
10315268,12395,24.835,24.96,24.83,117.0,24.89,2024-10-04,12364.0,24.9028
10315267,11171,37.314,37.314,37.2,35.0,37.275,2024-10-04,6910.0,37.214
10315266,17727,20.7,20.7,20.3,27.0,20.647,2024-10-04,4093.0,20.6522
10315265,8147,72.89,72.89,71.1328,280.0,72.2474,2024-10-04,9991.0,71.8848
10315264,18171,11.54,11.55,11.49,55.0,11.52,2024-10-04,8746.0,11.5208
10315263,18776,0.0403,0.04055,0.04,5.0,0.04055,2024-10-04,39267.0,0.04025
10315262,17971,13.25,13.25,13.11,3.0,13.11,2024-10-04,600.0,13.1756
10315261,20637,1.0,1.0,1.0,1.0,1.0,2024-10-04,100.0,1.0
10315260,23144,0.08,0.08,0.05,25.0,0.055,2024-10-04,48748.0,0.05679
10315259,25546,0.2969,0.2969,0.2969,1.0,0.2969,2024-10-04,2500.0,0.2969
10315258,22319,0.062,0.062,0.061,2.0,0.061,2024-10-04,30000.0,0.06167
10315257,19347,0.009,0.009,0.006,12.0,0.00799,2024-10-04,187302.0,0.0078
10315256,6217,61.97,62.1282,61.6359,130.0,62.12,2024-10-04,6792.0,61.8998
10315255,16756,0.0127,0.0127,0.0127,1.0,0.0127,2024-10-04,10000.0,0.0127
10315254,38396,49.2689,49.425,49.2201,88.0,49.425,2024-10-04,6474.0,49.2437
10315253,8020,13.46,13.66,13.14,295.0,13.58,2024-10-04,8181.0,13.503
10315252,7933,23.01,23.01,22.81,326.0,22.92,2024-10-04,32366.0,22.9363
10315251,18444,13.31,13.33,13.17,12.0,13.17,2024-10-04,2556.0,13.2728
10315250,13052,51.6674,51.6674,51.3,80.0,51.6499,2024-10-04,6408.0,51.6259
10315249,38597,25.22,25.4099,25.1675,230.0,25.18,2024-10-04,1004680.0,25.1786
10315248,11399,1.1152,1.1199,1.1,37.0,1.105,2024-10-04,1696.0,1.1091
10315247,38611,23.82,23.87,23.82,9.0,23.87,2024-10-04,314.0,23.8746
10315246,10409,56.75,56.76,56.44,146.0,56.5561,2024-10-04,15470.0,56.5886
10315245,9315,24.45,24.56,24.45,27.0,24.56,2024-10-04,2520.0,24.5154
10315244,18586,15.05,15.05,14.9775,77.0,15.02,2024-10-04,16410.0,15.0107
10315243,38144,26.33,26.43,26.24,26.0,26.4299,2024-10-04,11896.0,26.4047
10315242,37454,27.6024,27.6096,27.19,10.0,27.5,2024-10-04,1866.0,27.4699
10315241,18949,15.99,15.99,15.99,7.0,15.99,2024-10-04,2277.0,15.9822
10315240,18596,14.4,14.44,14.364,42.0,14.44,2024-10-04,9340.0,14.394
10315239,8446,87.31,87.31,86.78,92.0,87.05,2024-10-04,5059.0,86.9286
10315238,35948,25.92,25.9499,25.78,44.0,25.8513,2024-10-04,4364.0,25.8817
10315237,13152,22.0866,22.12,22.0866,12.0,22.12,2024-10-04,756.0,22.1075
10315236,16343,22.3,22.45,22.28,27.0,22.33,2024-10-04,3245.0,22.3722
10315235,5470,94.648,94.728,94.1,372.0,94.18,2024-10-04,2581.0,94.2722
10315234,11668,35.27,35.27,34.9918,170.0,35.075,2024-10-04,42391.0,35.1283
10315233,6703,24.2,24.53,24.1518,142.0,24.4003,2024-10-04,19537.0,24.2555
10315232,38135,0.105,0.105,0.0457,12.0,0.0457,2024-10-04,247183.0,0.05349
10315231,16042,0.00015,0.0002,0.00015,5.0,0.00015,2024-10-04,445804.0,0.0001606
10315230,18025,22.9999,22.9999,22.85,14.0,22.94,2024-10-04,1679.0,22.9587
10315229,24099,134.73,136.11,134.73,19.0,136.11,2024-10-04,1296.0,135.297
10315228,23686,53.845,53.96,53.73,259.0,53.9191,2024-10-04,44206.0,53.862
10315227,19848,0.0009,0.0009,0.0008,5.0,0.0009,2024-10-04,850000.0,0.0008959
10315226,13657,59.871,59.871,59.7262,61.0,59.76,2024-10-04,795.0,59.7401
10315225,4607,2.85,3.015,2.8397,79.0,2.85,2024-10-04,4896.0,2.8861
10315224,18997,3.21,3.21,3.19,81.0,3.19,2024-10-04,97154.0,3.195
10315223,13015,29.8411,29.85,29.6886,56.0,29.82,2024-10-04,6634.0,29.79
10315222,13090,30.7947,30.7947,30.635,24.0,30.72,2024-10-04,4910.0,30.6615
10315221,8024,3.11,3.3902,3.1,715.0,3.278,2024-10-04,18748.0,3.2045
10315220,8958,0.361,0.3786,0.36,90.0,0.3618,2024-10-04,59948.0,0.3721
10315219,4917,30.0315,30.0315,29.7901,16.0,29.97,2024-10-04,2555.0,29.8816
10315218,20888,1.052,1.052,1.03,6.0,1.05,2024-10-04,6739.0,1.0441
10315217,13469,2.51,2.69,2.42,134.0,2.5,2024-10-04,37445.0,2.5307
10315216,13477,0.0101,0.0134,0.0101,17.0,0.0134,2024-10-04,7604.0,0.01137
10315215,20726,47.39,47.75,47.39,41.0,47.71,2024-10-04,4043.0,47.5946
10315214,6251,95.45,95.79,95.1166,168.0,95.68,2024-10-04,6920.0,95.3499
10315213,22519,100.0,100.0,100.0,1.0,100.0,2024-10-04,165.0,100.0
10315212,22952,0.0275,0.029,0.0275,2.0,0.029,2024-10-04,1206.0,0.02857
10315211,16753,188.0,190.0,181.26,28.0,184.0,2024-10-04,211.0,183.736
10315210,14086,16.0131,16.0131,15.9,8.0,15.9,2024-10-04,359.0,15.9003
10315209,4255,2.43,2.6251,2.43,62.0,2.6251,2024-10-04,1423.0,2.5023
10315208,19918,4.5,4.575,4.5,7.0,4.5707,2024-10-04,3743.0,4.5066
10315207,16334,0.7472,0.7491,0.7204,31.0,0.7471,2024-10-04,6266.0,0.739
10315206,27707,0.71,0.7136,0.635,7.0,0.6743,2024-10-04,11320.0,0.6935
10315205,18855,25.44,25.45,25.23,160.0,25.23,2024-10-04,32176.0,25.3307
10315204,13362,63.34,63.35,62.8605,23.0,63.29,2024-10-04,4208.0,63.0513
10315203,16992,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,500.0,0.0002
10315202,17214,0.0799,0.0841,0.0779,21.0,0.0815,2024-10-04,125650.0,0.08078
10315201,4484,39.5,39.64,37.11,1016.0,38.71,2024-10-04,24822.0,38.655
10315200,37002,30.44,30.4718,30.41,52.0,30.4718,2024-10-04,7322.0,30.4441
10315199,18091,18.24,18.24,18.055,81.0,18.105,2024-10-04,13481.0,18.1609
10315198,17664,2.2,2.34,2.2,12.0,2.22,2024-10-04,2271.0,2.2282
10315197,4859,25.59,25.64,25.53,96.0,25.6,2024-10-04,17350.0,25.5964
10315196,13429,12.95,13.5812,12.95,91.0,13.02,2024-10-04,4415.0,13.0563
10315195,36912,9.7905,9.7999,9.7381,10.0,9.77,2024-10-04,3913.0,9.7803
10315194,19688,21.95,22.0,21.69,31.0,21.98,2024-10-04,10720.0,21.9659
10315193,12136,26.78,26.8,26.64,108.0,26.7,2024-10-04,23363.0,26.7083
10315192,13756,62.8788,62.8788,62.58,127.0,62.8,2024-10-04,5583.0,62.7303
10315191,16581,0.01,0.0105,0.01,17.0,0.01,2024-10-04,933382.0,0.01001
10315190,7787,30.449,30.449,30.32,22.0,30.4,2024-10-04,1664.0,30.3831
10315189,5988,49.6173,49.82,49.22,77.0,49.82,2024-10-04,2353.0,49.5758
10315188,13661,16.11,16.62,15.5816,487.0,15.682,2024-10-04,24981.0,16.007
10315187,17553,0.16201,0.169,0.1615,9.0,0.1615,2024-10-04,21841.0,0.165
10315186,5756,2.28,2.3899,2.28,104.0,2.3899,2024-10-04,15275.0,2.32
10315185,12260,24.48,24.4822,24.45,92.0,24.4822,2024-10-04,23981.0,24.4632
10315184,13311,18.2,18.2,17.597,299.0,17.7,2024-10-04,42664.0,17.8063
10315183,17279,0.11365,0.11671,0.1101,33.0,0.11668,2024-10-04,92447.0,0.1121
10315182,11266,18.5942,18.5942,18.485,185.0,18.5932,2024-10-04,10081.0,18.5572
10315181,9776,1.75,1.76,1.59,34.0,1.73,2024-10-04,2444.0,1.7351
10315180,17495,0.14,0.14,0.14,1.0,0.14,2024-10-04,3520.0,0.14
10315179,18193,14.475,14.55,14.475,5.0,14.55,2024-10-04,1329.0,14.5114
10315178,12738,29.02,29.02,28.69,84.0,28.75,2024-10-04,13809.0,28.8639
10315177,12011,7.74,8.0,7.06,603.0,7.51,2024-10-04,10737.0,7.4364
10315176,37425,0.6452,0.6593,0.62,211.0,0.6455,2024-10-04,77886.0,0.6424
10315175,20673,0.22,0.2451,0.2,164.0,0.2024,2024-10-04,1086550.0,0.2219
10315174,26335,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,350000.0,1e-06
10315173,21039,0.4514,0.4592,0.4514,2.0,0.4592,2024-10-04,2000.0,0.4553
10315172,37906,48.9045,48.96,48.56,77.0,48.89,2024-10-04,18799.0,48.7585
10315171,12300,26.6049,26.6499,26.59,45.0,26.6179,2024-10-04,7323.0,26.6159
10315170,11429,25.0602,25.4,24.75,333.0,24.9263,2024-10-04,25110.0,25.0083
10315169,12172,171.825,171.825,171.29,22.0,171.46,2024-10-04,2931.0,171.307
10315168,16963,44.106,44.106,43.94,44.0,43.94,2024-10-04,1494.0,43.9778
10315167,12101,1.09,1.12,1.05,63.0,1.09,2024-10-04,52562.0,1.0937
10315166,16571,0.54,0.545,0.53375,5.0,0.53375,2024-10-04,8855.0,0.5377
10315165,13878,46.6501,46.79,46.6501,10.0,46.78,2024-10-04,665.0,46.7621
10315164,35969,33.08,33.11,33.0,8.0,33.07,2024-10-04,3600.0,33.0993
10315163,17131,12.3,12.33,12.23,215.0,12.33,2024-10-04,39858.0,12.27
10315162,11674,38.58,38.58,38.24,133.0,38.31,2024-10-04,12024.0,38.313
10315161,18198,0.0389,0.043,0.035,10.0,0.043,2024-10-04,67180.0,0.03786
10315160,25097,0.0008,0.0008,0.0008,1.0,0.0008,2024-10-04,10000.0,0.0008
10315159,20408,26.8563,27.0,26.28,15.0,26.35,2024-10-04,1006.0,26.5975
10315158,19040,0.15,0.15,0.15,15.0,0.15,2024-10-04,2371.0,0.1507
10315157,18369,21.83,21.83,21.51,92.0,21.74,2024-10-04,9048.0,21.6592
10315156,38292,25.79,25.8,25.57,64.0,25.68,2024-10-04,2468.0,25.7124
10315155,17778,9.83,9.83,9.8,91.0,9.83,2024-10-04,28315.0,9.8136
10315154,38008,7.25,7.5728,7.24,297.0,7.49,2024-10-04,32872.0,7.3019
10315153,18937,0.00215,0.00215,0.002,2.0,0.002,2024-10-04,20000.0,0.002075
10315152,38598,25.0,25.0,24.83,43.0,24.97,2024-10-04,18241.0,24.8863
10315151,13155,48.6743,48.6743,48.47,69.0,48.65,2024-10-04,12277.0,48.5588
10315150,37694,0.46,0.5074,0.46,259.0,0.5041,2024-10-04,41552.0,0.4788
10315149,12788,157.46,157.52,156.545,210.0,157.351,2024-10-04,13178.0,156.98
10315148,11911,122.38,122.485,121.953,59.0,122.485,2024-10-04,3144.0,122.244
10315147,11975,2.0,2.018,1.98,74.0,2.0,2024-10-04,8307.0,2.0003
10315146,5876,27.64,27.89,26.505,1068.0,26.53,2024-10-04,22916.0,27.4346
10315145,36814,30.7101,30.76,30.6,103.0,30.73,2024-10-04,10883.0,30.7291
10315144,23750,73.75,73.75,73.75,1.0,73.75,2024-10-04,100.0,73.75
10315143,12142,0.0707,0.083,0.0696,9.0,0.0705,2024-10-04,4113.0,0.07086
10315142,13443,41.08,41.15,40.67,86.0,40.67,2024-10-04,8969.0,41.0142
10315141,13496,36.5533,36.5533,36.28,68.0,36.28,2024-10-04,5510.0,36.4011
10315140,37562,32.137,32.137,32.0,59.0,32.01,2024-10-04,2095.0,32.0891
10315139,9861,9.84,9.93,9.675,756.0,9.695,2024-10-04,32683.0,9.816
10315138,13086,0.0084,0.0118,0.0084,15.0,0.01,2024-10-04,22089.0,0.008536
10315137,38540,4.65,4.728,4.52,109.0,4.55,2024-10-04,15047.0,4.5776
10315136,12984,2.79,2.79,2.71,35.0,2.79,2024-10-04,2747.0,2.7568
10315135,11739,20.1378,20.1378,19.98,27.0,20.07,2024-10-04,1690.0,20.0228
10315134,5389,9.05,9.343,9.0,133.0,9.0344,2024-10-04,7857.0,9.2001
10315133,13010,0.2575,0.2575,0.225,71.0,0.2425,2024-10-04,13175.0,0.2496
10315132,6282,1.04,1.08,0.96,463.0,1.04,2024-10-04,346244.0,1.0149
10315131,9873,20.3766,20.415,20.3599,109.0,20.41,2024-10-04,118488.0,20.3826
10315130,17740,0.032,0.04,0.0254,70.0,0.04,2024-10-04,1406180.0,0.03096
10315129,14180,24.05,24.16,24.05,13.0,24.16,2024-10-04,3599.0,24.0879
10315128,36649,13.0,14.73,12.85,608.0,14.3253,2024-10-04,78608.0,13.46
10315127,16399,0.6511,0.7454,0.5901,163.0,0.7454,2024-10-04,146824.0,0.6708
10315126,37188,3.63,3.64,3.63,9.0,3.64,2024-10-04,459.0,3.6077
10315125,4007,32.7393,32.93,32.68,48.0,32.89,2024-10-04,1419.0,32.7967
10315124,17523,0.0002,0.0002,0.0001,5.0,0.0001,2024-10-04,1990000.0,0.0001094
10315123,37636,20.95,20.99,20.92,169.0,20.94,2024-10-04,42215.0,20.9518
10315122,4086,0.12,0.12,0.115,35.0,0.12,2024-10-04,8066.0,0.1191
10315121,12730,39.8716,39.8716,39.695,62.0,39.79,2024-10-04,5987.0,39.7725
10315120,19378,0.461,0.461,0.3558,3.0,0.3558,2024-10-04,436.0,0.3871
10315119,22279,0.0631,0.06335,0.0548,26.0,0.0549,2024-10-04,361000.0,0.05842
10315118,8156,50.8543,50.8543,50.67,24.0,50.74,2024-10-04,1186.0,50.7068
10315117,16161,20.8332,20.865,20.735,16.0,20.735,2024-10-04,53178.0,20.8442
10315116,16810,8.08,8.13,8.04,144.0,8.07,2024-10-04,31595.0,8.0746
10315115,19721,0.51389,0.5155,0.495,33.0,0.51221,2024-10-04,64525.0,0.5058
10315114,18378,0.06615,0.07021,0.06615,8.0,0.07021,2024-10-04,106111.0,0.06862
10315113,37336,27.24,27.24,26.99,53.0,27.18,2024-10-04,7897.0,27.0585
10315112,7359,32.62,32.74,31.8401,480.0,32.51,2024-10-04,11516.0,32.3696
10315111,21210,9.6,9.9965,9.6,7.0,9.905,2024-10-04,1102.0,9.6141
10315110,37873,1e-06,0.0001,1e-06,8.0,1e-06,2024-10-04,915.0,5.51e-05
10315109,4799,33.5,33.58,33.28,127.0,33.28,2024-10-04,33315.0,33.4617
10315108,22329,0.1,0.1,0.02,2.0,0.02,2024-10-04,17242.0,0.02046
10315107,16670,2.58,2.58,2.4985,25.0,2.53,2024-10-04,23892.0,2.5338
10315106,13715,1.91,2.0,1.89,292.0,1.9125,2024-10-04,66665.0,1.9319
10315105,6480,4.36,4.4588,4.1,383.0,4.2,2024-10-04,5903.0,4.3417
10315104,18082,18.68,18.7,18.62,61.0,18.7,2024-10-04,5162.0,18.6508
10315103,18851,65.95,66.0,65.5,216.0,65.9,2024-10-04,8494.0,65.7588
10315102,17265,16.76,16.76,16.42,112.0,16.65,2024-10-04,25342.0,16.6431
10315101,12462,8.81,9.0,8.81,66.0,8.91,2024-10-04,8751.0,8.9345
10315100,12650,8.7,8.7,8.63,240.0,8.6426,2024-10-04,26382.0,8.6797
10315099,21042,12400.0,12400.0,12000.0,2.0,12000.0,2024-10-04,3.0,12133.3
10315098,11877,2.97,2.97,2.84,155.0,2.85,2024-10-04,38020.0,2.8991
10315097,6330,24.85,24.9399,24.7492,152.0,24.82,2024-10-04,17964.0,24.8135
10315096,20058,0.0452,0.050505,0.04,23.0,0.04235,2024-10-04,239185.0,0.04417
10315095,17487,26.131,26.1608,26.0625,26.0,26.093,2024-10-04,1497.0,26.1718
10315094,35865,26.0538,26.0538,25.735,36.0,25.78,2024-10-04,1780.0,25.8191
10315093,17739,4.48,4.49,4.46,154.0,4.48,2024-10-04,184177.0,4.4747
10315092,21289,0.013,0.013,0.013,3.0,0.013,2024-10-04,80130.0,0.013
10315091,17249,61.48,61.48,60.9,276.0,61.32,2024-10-04,13883.0,61.2997
10315090,8613,23.615,23.92,23.61,71.0,23.77,2024-10-04,7295.0,23.7822
10315089,11364,1.5,1.5993,1.48,56.0,1.48,2024-10-04,5167.0,1.5326
10315088,12353,37.8,37.8043,37.565,81.0,37.78,2024-10-04,16476.0,37.7594
10315087,13003,0.041,0.041,0.035,86.0,0.035,2024-10-04,24495.0,0.03949
10315086,5361,16.77,17.45,16.5546,366.0,17.0,2024-10-04,12493.0,17.0187
10315085,16423,67.0,68.0,67.0,9.0,67.94,2024-10-04,651.0,67.6367
10315084,12786,25.91,26.05,25.85,13.0,25.85,2024-10-04,558.0,25.9079
10315083,36093,35.5489,35.71,35.52,6.0,35.71,2024-10-04,862.0,35.6291
10315082,18846,0.338,0.3474,0.328,16.0,0.3313,2024-10-04,60300.0,0.3358
10315081,12755,36.4898,36.52,36.39,54.0,36.4922,2024-10-04,7857.0,36.4523
10315080,37548,26.408,26.408,26.26,7.0,26.35,2024-10-04,1024.0,26.3506
10315079,17690,22.1,22.14,21.94,115.0,22.06,2024-10-04,85959.0,22.1005
10315078,12325,45.2,45.2875,45.2,199.0,45.2499,2024-10-04,7801.0,45.2262
10315077,23098,8.54,8.54,8.17,24.0,8.17,2024-10-04,4189.0,8.3265
10315076,36973,0.115,0.18793,0.105,72.0,0.13719,2024-10-04,235500.0,0.1222
10315075,12502,0.018628,0.020101,0.0127,336.0,0.0135,2024-10-04,33419.0,0.01696
10315074,12771,6.78,6.94,6.71,105.0,6.94,2024-10-04,6336.0,6.8416
10315073,17572,71.2175,71.33,70.73,497.0,70.9,2024-10-04,24616.0,71.0929
10315072,13753,20.01,20.3128,20.01,23.0,20.3,2024-10-04,935.0,20.147
10315071,8031,53.2406,53.2406,52.9508,107.0,52.98,2024-10-04,12086.0,53.0826
10315070,17884,112.531,112.808,112.531,13.0,112.632,2024-10-04,6479.0,112.683
10315069,14341,30.2921,30.2921,30.1647,13.0,30.25,2024-10-04,1344.0,30.2053
10315068,17161,25.9,25.94,25.8831,22.0,25.92,2024-10-04,9187.0,25.9071
10315067,12127,10.25,10.4615,10.0001,986.0,10.04,2024-10-04,14097.0,10.2432
10315066,8571,1.26,1.28,1.22,136.0,1.24,2024-10-04,50194.0,1.244
10315065,12349,41.2374,41.34,40.96,28.0,41.34,2024-10-04,1673.0,41.0143
10315064,12927,3.0056,3.0056,2.76,35.0,2.9874,2024-10-04,3431.0,2.8854
10315063,16880,0.175,0.18205,0.1733,24.0,0.18,2024-10-04,154869.0,0.1772
10315062,6069,1.88,1.94,1.7,404.0,1.716,2024-10-04,87705.0,1.8673
10315061,16690,0.05055,0.07,0.0271,5.0,0.07,2024-10-04,54100.0,0.03745
10315060,8832,19.54,19.56,19.2,124.0,19.305,2024-10-04,9097.0,19.3655
10315059,12180,0.08602,0.0872,0.08602,2.0,0.0872,2024-10-04,2900.0,0.08704
10315058,38100,0.585,0.61,0.56465,35.0,0.61,2024-10-04,34256.0,0.5941
10315057,17436,12.4,12.75,12.05,199.0,12.116,2024-10-04,4855.0,12.2843
10315056,23563,0.33,0.33,0.33,3.0,0.33,2024-10-04,22500.0,0.33
10315055,11507,23.294,23.294,23.12,81.0,23.23,2024-10-04,11112.0,23.189
10315054,19590,21.34,21.35,21.34,5.0,21.35,2024-10-04,1080.0,21.3656
10315053,16689,12.82,12.91,12.73,324.0,12.8,2024-10-04,66155.0,12.8326
10315052,7517,10.26,10.45,10.22,135.0,10.38,2024-10-04,14136.0,10.3072
10315051,4349,33.26,33.26,32.96,368.0,33.06,2024-10-04,89444.0,33.1038
10315050,12388,23.2,23.2,23.0399,38.0,23.1486,2024-10-04,9015.0,23.1046
10315049,17763,0.1708,0.1742,0.1631,17.0,0.1631,2024-10-04,152500.0,0.1655
10315048,8848,12.38,12.6,12.24,93.0,12.6,2024-10-04,3109.0,12.3397
10315047,9769,37.83,37.83,37.651,118.0,37.7501,2024-10-04,18535.0,37.7166
10315046,13478,3.57,3.912,3.51,329.0,3.66,2024-10-04,55546.0,3.724
10315045,11807,0.8197,0.83,0.72,305.0,0.7381,2024-10-04,99042.0,0.7928
10315044,17947,0.0002,0.001,0.0002,23.0,0.0003,2024-10-04,11631.0,0.0004811
10315043,16283,0.49,0.493409,0.47876,14.0,0.47876,2024-10-04,18617.0,0.4876
10315042,16621,0.038845,0.03901,0.037,14.0,0.03835,2024-10-04,13886.0,0.03852
10315041,13607,35.65,35.7364,35.645,27.0,35.72,2024-10-04,5283.0,35.678
10315040,19676,8.692,8.93,8.692,13.0,8.75,2024-10-04,3684.0,8.8658
10315039,17370,0.2198,0.2215,0.2141,6.0,0.2215,2024-10-04,18900.0,0.2198
10315038,11860,38.89,39.0,38.6,61.0,38.85,2024-10-04,5100.0,38.8277
10315037,13369,25.45,25.45,25.45,7.0,25.45,2024-10-04,161.0,25.4607
10315036,22401,53.15,53.15,53.15,5.0,53.15,2024-10-04,550.0,53.2868
10315035,9220,15.68,15.7,15.33,295.0,15.44,2024-10-04,16852.0,15.5811
10315034,12301,1.07,1.12,1.06,182.0,1.1005,2024-10-04,23435.0,1.0819
10315033,20669,1.98,1.98,1.8934,35.0,1.8934,2024-10-04,1469.0,1.9234
10315032,36442,12.15,12.415,11.92,403.0,12.29,2024-10-04,73300.0,12.1178
10315031,19327,2.97,2.97,2.897,10.0,2.9255,2024-10-04,1683.0,2.939
10315030,38220,25.47,25.4891,25.2758,145.0,25.46,2024-10-04,18633.0,25.4019
10315029,20164,0.01,0.0148,0.01,12.0,0.0148,2024-10-04,95930.0,0.01212
10315028,6215,4.48,4.59,4.48,191.0,4.52,2024-10-04,36716.0,4.5027
10315027,20552,0.0052,0.0054,0.005,5.0,0.005,2024-10-04,114722.0,0.005266
10315026,31466,7.15,7.18,6.98,860.0,7.05,2024-10-04,38818.0,7.1087
10315025,19259,0.06162,0.06162,0.0585,3.0,0.0609,2024-10-04,59150.0,0.06091
10315024,7461,61.2222,61.2251,60.675,546.0,61.1012,2024-10-04,6095.0,60.9417
10315023,9024,69.76,70.06,69.54,102.0,69.74,2024-10-04,4697.0,69.7967
10315022,11607,3.585,3.62,3.54,24.0,3.54,2024-10-04,1346.0,3.5941
10315021,18747,4.02,4.19,3.97,75.0,4.0825,2024-10-04,53358.0,4.01
10315020,7625,25.9737,26.0,25.8501,23.0,25.9,2024-10-04,2996.0,25.9564
10315019,36274,13.15,13.15,12.98,39.0,13.04,2024-10-04,10706.0,13.0725
10315018,12503,26.8487,26.8487,26.54,81.0,26.64,2024-10-04,11377.0,26.64
10315017,11783,43.7239,43.73,43.41,119.0,43.585,2024-10-04,4113.0,43.5215
10315016,10654,8.1,8.1,7.75,197.0,8.04,2024-10-04,5689.0,7.9203
10315015,36938,41.5,41.52,41.07,151.0,41.37,2024-10-04,9464.0,41.3315
10315014,19890,28.09,28.12,27.2,18.0,27.225,2024-10-04,9574.0,27.3654
10315013,17338,13.0655,13.0655,12.9672,12.0,12.9928,2024-10-04,45618.0,12.9922
10315012,10270,0.035,0.17,0.035,65.0,0.035,2024-10-04,11962.0,0.1119
10315011,11844,5.6799,5.95,5.54,76.0,5.802,2024-10-04,11889.0,5.7005
10315010,24027,2.39,2.46,2.31,62.0,2.3388,2024-10-04,41950.0,2.3626
10315009,37791,2.51,2.7,2.5,177.0,2.7,2024-10-04,10227.0,2.6036
10315008,7758,10.9,10.925,10.42,479.0,10.52,2024-10-04,17685.0,10.6772
10315007,20398,2.1,2.1,2.06,9.0,2.081,2024-10-04,8750.0,2.0933
10315006,23720,1.63,1.63,1.62,5.0,1.62,2024-10-04,2296.0,1.6193
10315005,4462,36.0882,36.0882,35.8916,68.0,35.99,2024-10-04,2767.0,36.0087
10315004,10582,9.47,9.57,9.46,227.0,9.535,2024-10-04,70525.0,9.5502
10315003,38211,18.995,19.14,18.97,125.0,19.05,2024-10-04,18668.0,19.0239
10315002,18472,10.0629,10.0629,9.994,11.0,10.0411,2024-10-04,40807.0,10.0513
10315001,19735,0.0468,0.0501,0.0459,15.0,0.0501,2024-10-04,166225.0,0.04865
10315000,4637,0.2966,0.34,0.269,21.0,0.34,2024-10-04,16803.0,0.278
10314999,21321,5.4653,5.74,5.3599,17.0,5.3599,2024-10-04,4100.0,5.4171
10314998,38301,26.18,26.18,25.6636,77.0,25.99,2024-10-04,5816.0,25.786
10314997,19673,1.83,1.855,1.753,65.0,1.83,2024-10-04,7843.0,1.8212
10314996,17048,0.15,0.15,0.15,6.0,0.15,2024-10-04,3230.0,0.1506
10314995,12577,25.1955,25.2,25.1841,13.0,25.2,2024-10-04,1134.0,25.1951
10314994,11658,25.465,25.5,25.44,45.0,25.46,2024-10-04,9924.0,25.4794
10314993,19330,3.514,3.668,3.51,45.0,3.668,2024-10-04,59235.0,3.5526
10314992,11743,1.52,1.6293,1.5,153.0,1.5975,2024-10-04,29617.0,1.5612
10314991,20807,10.23,10.23,9.63,5.0,9.63,2024-10-04,109735.0,10.0634
10314990,38312,3.0701,3.7786,2.89,1045.0,3.7459,2024-10-04,168901.0,3.3032
10314989,38366,28.28,28.3058,27.96,12.0,28.3058,2024-10-04,508.0,28.1887
10314988,13075,20.52,20.5699,20.36,241.0,20.45,2024-10-04,26458.0,20.4519
10314987,6617,4.55,4.82,4.28,302.0,4.45,2024-10-04,16537.0,4.4797
10314986,18278,13.5,13.5,13.5,4.0,13.5,2024-10-04,6735.0,13.5
10314985,10586,2.11,2.1399,2.06,273.0,2.07,2024-10-04,32363.0,2.0988
10314984,18062,0.0006,0.0007,0.0005,31.0,0.0007,2024-10-04,8489000.0,0.0005879
10314983,38365,28.67,28.7499,28.295,10.0,28.7499,2024-10-04,1188.0,28.5442
10314982,7356,31.1976,31.315,30.54,60.0,30.62,2024-10-04,3001.0,30.9561
10314981,4315,2.55,2.7,2.45,637.0,2.4933,2024-10-04,106950.0,2.5344
10314980,12097,50.66,50.71,50.63,134.0,50.66,2024-10-04,13971.0,50.6682
10314979,17283,14.9,15.015,14.83,456.0,14.936,2024-10-04,92811.0,14.8767
10314978,20808,31.85,31.85,31.85,1.0,31.85,2024-10-04,139.0,31.85
10314977,20941,1.53,1.555,1.53,35.0,1.5524,2024-10-04,31831.0,1.5434
10314976,19929,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,300.0,0.0001
10314975,15948,4.905,4.94,4.8945,32.0,4.925,2024-10-04,8830.0,4.9258
10314974,38496,0.1301,0.2113,0.1301,24.0,0.2113,2024-10-04,821.0,0.1575
10314973,11667,15.9,16.484,15.59,35.0,15.92,2024-10-04,6036.0,16.2435
10314972,8813,15.94,16.3199,15.94,163.0,16.2768,2024-10-04,11664.0,16.1345
10314971,11378,17.5,19.0099,17.17,213.0,18.8429,2024-10-04,25844.0,17.9281
10314970,8454,11.99,11.99,11.85,45.0,11.92,2024-10-04,6551.0,11.9215
10314969,23453,3.14,3.2,2.9671,159.0,3.03,2024-10-04,25594.0,3.0921
10314968,9821,0.869958,0.875,0.8585,143.0,0.8585,2024-10-04,41098.0,0.8693
10314967,13487,30.3052,30.3052,30.2199,16.0,30.2399,2024-10-04,2773.0,30.2318
10314966,6375,23.11,23.21,23.08,175.0,23.12,2024-10-04,13042.0,23.1478
10314965,12377,2.31,2.32,2.3,48.0,2.3,2024-10-04,2028.0,2.3132
10314964,13570,18.0694,18.0694,17.87,59.0,17.92,2024-10-04,4551.0,17.8796
10314963,17919,33.99,33.99,33.72,202.0,33.79,2024-10-04,24212.0,33.8292
10314962,36284,66.0,66.0,65.75,3.0,65.75,2024-10-04,1599.0,65.7656
10314961,17078,15.126,15.415,14.9,256.0,14.9,2024-10-04,229673.0,15.1471
10314960,18691,0.177,0.18095,0.17,9.0,0.1804,2024-10-04,39500.0,0.1772
10314959,16262,0.00345,0.0044,0.0031,102.0,0.0035,2024-10-04,18903100.0,0.003339
10314958,6619,4.66,5.0,4.58,317.0,4.58,2024-10-04,30288.0,4.8283
10314957,3937,2.85,2.87,2.64,769.0,2.67,2024-10-04,65262.0,2.7938
10314956,8702,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,500.0,0.0001
10314955,16941,3.375,3.423,3.34,65.0,3.42,2024-10-04,74372.0,3.3529
10314954,17346,5.2711,5.2711,5.2264,16.0,5.2572,2024-10-04,222158.0,5.2527
10314953,24841,0.147,0.147,0.147,2.0,0.147,2024-10-04,1800.0,0.1471
10314952,11935,38.666,38.67,38.43,116.0,38.55,2024-10-04,19326.0,38.5359
10314951,11819,48.43,48.52,48.39,377.0,48.44,2024-10-04,107465.0,48.4331
10314950,12718,0.009948,0.0127,0.0094,169.0,0.0101,2024-10-04,86735.0,0.01116
10314949,17655,11.55,11.62,11.4501,139.0,11.46,2024-10-04,29438.0,11.5218
10314948,12464,37.35,37.35,37.0264,156.0,37.25,2024-10-04,39284.0,37.2319
10314947,11694,14.8151,14.825,14.8052,13.0,14.8052,2024-10-04,1217.0,14.8123
10314946,7875,91.5261,91.71,91.2725,99.0,91.51,2024-10-04,6155.0,91.38
10314945,16089,7.084,7.12,7.084,23.0,7.099,2024-10-04,40892.0,7.0983
10314944,17331,24.43,24.43,24.3404,126.0,24.382,2024-10-04,11160.0,24.3745
10314943,16811,7.43,7.57,7.4,43.0,7.51,2024-10-04,91096.0,7.4134
10314942,38160,25.2489,25.26,25.075,48.0,25.22,2024-10-04,5389.0,25.2077
10314941,19085,6.39,6.39,6.39,7.0,6.39,2024-10-04,404.0,6.4059
10314940,16256,28.65,28.65,28.5,133.0,28.51,2024-10-04,11907.0,28.5515
10314939,21542,0.0018,0.00185,0.0018,5.0,0.00185,2024-10-04,336000.0,0.001808
10314938,17830,67.42,67.51,67.09,86.0,67.17,2024-10-04,4624.0,67.3352
10314937,13964,46.1289,46.1289,46.05,15.0,46.05,2024-10-04,199.0,46.0495
10314936,19881,35.49,35.5,35.18,12.0,35.18,2024-10-04,30441.0,35.5684
10314935,17486,0.0131,0.0131,0.0131,1.0,0.0131,2024-10-04,12600.0,0.0131
10314934,12602,29.6255,29.65,29.48,319.0,29.57,2024-10-04,121859.0,29.5321
10314933,23494,52.42,52.4674,52.32,183.0,52.415,2024-10-04,26106.0,52.325
10314932,21176,0.0014,0.0014,0.0014,8.0,0.0014,2024-10-04,800000.0,0.0014
10314931,20778,0.0495,0.0495,0.0194,2.0,0.0194,2024-10-04,2000.0,0.03445
10314930,11071,28.66,28.66,28.4811,154.0,28.6,2024-10-04,29392.0,28.5581
10314929,17796,21.42,21.5,21.25,215.0,21.434,2024-10-04,74709.0,21.3573
10314928,7306,29.05,29.07,28.77,210.0,29.02,2024-10-04,29921.0,28.9718
10314927,7064,7.35,7.6,7.32,289.0,7.3938,2024-10-04,27736.0,7.4422
10314926,19360,0.16,0.16,0.125,4.0,0.125,2024-10-04,8100.0,0.1505
10314925,36578,50.1716,50.24,50.17,144.0,50.19,2024-10-04,15778.0,50.2024
10314924,8860,25.33,25.41,25.23,40.0,25.23,2024-10-04,4260.0,25.3511
10314923,10646,51.1408,51.19,50.99,60.0,51.17,2024-10-04,10804.0,51.1465
10314922,37770,26.77,26.82,26.74,214.0,26.77,2024-10-04,44253.0,26.7618
10314921,7377,16.9052,16.99,16.82,65.0,16.82,2024-10-04,7681.0,16.8789
10314920,37430,20.485,20.52,20.45,20.0,20.47,2024-10-04,2063.0,20.5055
10314919,9359,23.2517,23.38,23.2125,31.0,23.38,2024-10-04,11717.0,23.3526
10314918,17908,0.0334,0.03445,0.0288,10.0,0.0289,2024-10-04,66649.0,0.03187
10314917,11759,10.835,10.835,10.82,76.0,10.82,2024-10-04,24842.0,10.8272
10314916,8544,36.0017,36.0017,35.89,79.0,35.98,2024-10-04,11550.0,35.9473
10314915,13372,27.0778,27.09,26.97,27.0,26.985,2024-10-04,2233.0,27.0402
10314914,8798,15.54,15.57,15.4999,73.0,15.5,2024-10-04,168782.0,15.5395
10314913,13011,94.59,94.93,94.52,36.0,94.69,2024-10-04,2219.0,94.6705
10314912,12942,13.39,13.39,12.92,18.0,12.92,2024-10-04,1208.0,13.1825
10314911,21376,0.21,0.21,0.14,18.0,0.14,2024-10-04,21419.0,0.1734
10314910,8332,16.272,16.35,16.13,41.0,16.35,2024-10-04,4507.0,16.2396
10314909,12058,30.4374,30.55,30.351,9.0,30.47,2024-10-04,2221.0,30.4315
10314908,15988,61.18,61.18,60.04,136.0,60.75,2024-10-04,8941.0,60.6203
10314907,37035,26.1698,26.1698,26.1,40.0,26.14,2024-10-04,20498.0,26.1259
10314906,16039,15.74,15.74,15.29,85.0,15.47,2024-10-04,10844.0,15.5328
10314905,12504,0.0239,0.0245,0.0221,60.0,0.0228,2024-10-04,39909.0,0.02283
10314904,17499,6.44,6.44,6.36,34.0,6.422,2024-10-04,7253.0,6.3877
10314903,38578,6.22,6.3,6.18,84.0,6.2,2024-10-04,13353.0,6.2154
10314902,8249,1.41,1.4287,1.32,196.0,1.41,2024-10-04,15757.0,1.3836
10314901,16825,34.2,34.3,33.92,886.0,34.03,2024-10-04,344684.0,34.0583
10314900,24122,6100.26,6150.0,6100.26,6.0,6150.0,2024-10-04,24.0,6145.85
10314899,4856,127.19,127.19,125.795,544.0,126.635,2024-10-04,32456.0,126.523
10314898,16834,4.04,4.04,3.92,61.0,4.01,2024-10-04,146001.0,4.0221
10314897,36887,47.43,47.43,45.81,770.0,46.75,2024-10-04,26386.0,46.8771
10314896,21491,1.01,1.1,1.01,26.0,1.05,2024-10-04,57050.0,1.0199
10314895,12795,24.685,24.7596,24.6746,132.0,24.7101,2024-10-04,34541.0,24.7281
10314894,11226,41.24,41.24,39.875,247.0,41.19,2024-10-04,8085.0,41.0124
10314893,12983,32.74,32.74,32.51,95.0,32.6,2024-10-04,2753.0,32.6302
10314892,8148,1.92,2.0,1.87,48.0,2.0,2024-10-04,1479.0,1.9129
10314891,11286,26.4409,26.63,26.3476,59.0,26.61,2024-10-04,8167.0,26.4464
10314890,17863,9.8275,9.8275,9.75,12.0,9.75,2024-10-04,946.0,9.778
10314889,11834,5.3861,5.3861,5.1241,42.0,5.2874,2024-10-04,3581.0,5.3145
10314888,12050,37.9965,37.9965,37.79,38.0,37.8922,2024-10-04,4396.0,37.8949
10314887,6455,67.0124,67.0124,66.46,241.0,66.87,2024-10-04,11697.0,66.6654
10314886,11596,10.06,10.75,9.83,191.0,10.601,2024-10-04,39373.0,10.2273
10314885,11723,42.66,42.66,42.47,52.0,42.62,2024-10-04,13205.0,42.5558
10314884,6490,1.825,1.85,1.6993,122.0,1.771,2024-10-04,29662.0,1.7831
10314883,38259,0.0003,0.0004,0.0003,9.0,0.0003,2024-10-04,3076.0,0.0003423
10314882,38600,24.9752,25.0,24.9104,246.0,24.97,2024-10-04,169170.0,24.9654
10314881,19554,5.161,5.161,5.15,20.0,5.15,2024-10-04,5383.0,5.151
10314880,17376,0.3199,0.33,0.302,48.0,0.3059,2024-10-04,92773.0,0.3194
10314879,12489,100.149,100.19,99.64,35.0,100.19,2024-10-04,4258.0,99.9496
10314878,17027,0.0863,0.121145,0.076,21.0,0.09899,2024-10-04,144520.0,0.09696
10314877,12134,11.84,11.95,11.82,54.0,11.95,2024-10-04,2146.0,11.8741
10314876,18337,15.0,15.0,15.0,2.0,15.0,2024-10-04,1000.0,15.0
10314875,12884,0.75,0.789999,0.7401,112.0,0.771,2024-10-04,35396.0,0.7678
10314874,16248,33.39,34.03,33.15,333.0,34.03,2024-10-04,38485.0,33.3118
10314873,38278,26.06,26.06,25.7,80.0,26.02,2024-10-04,3361.0,25.8978
10314872,19062,2.95,3.1375,2.95,7.0,3.0,2024-10-04,3159.0,3.0154
10314871,16792,8.3,8.5475,8.22,170.0,8.272,2024-10-04,28416.0,8.4003
10314870,38579,9.98,9.98,9.97,42.0,9.97,2024-10-04,174098.0,9.9702
10314869,37451,25.42,25.53,25.28,75.0,25.4,2024-10-04,11982.0,25.437
10314868,37739,26.56,26.65,26.37,185.0,26.41,2024-10-04,173596.0,26.483
10314867,16807,0.0645,0.0649,0.0645,4.0,0.0649,2024-10-04,5400.0,0.06496
10314866,17337,3.85,3.98,3.8,154.0,3.964,2024-10-04,113094.0,3.8415
10314865,13398,14.74,15.1,14.5,106.0,14.5,2024-10-04,1668.0,14.6984
10314864,37597,0.0125,0.0154,0.0125,14.0,0.0125,2024-10-04,74848.0,0.01275
10314863,35869,26.68,26.7,26.65,14.0,26.66,2024-10-04,4897.0,26.6583
10314862,17094,0.0118,0.0138,0.0118,17.0,0.0138,2024-10-04,253044.0,0.01263
10314861,16291,0.5394,0.5514,0.5362,5.0,0.5514,2024-10-04,2050.0,0.5402
10314860,17644,0.3552,0.364,0.3479,19.0,0.3507,2024-10-04,13136.0,0.3547
10314859,7104,0.0152,0.02,0.0151,8.0,0.0198,2024-10-04,3703.0,0.01907
10314858,8999,2.63,3.06,2.5501,127.0,2.77,2024-10-04,7478.0,2.7124
10314857,13832,25.26,25.35,25.04,109.0,25.35,2024-10-04,3204.0,25.2234
10314856,37414,25.4184,25.45,25.35,23.0,25.42,2024-10-04,18549.0,25.3777
10314855,36209,26.3737,26.4489,26.08,69.0,26.08,2024-10-04,4022.0,26.3914
10314854,37863,26.1498,26.1498,25.975,17.0,26.14,2024-10-04,1326.0,26.0803
10314853,12678,43.74,43.74,43.66,33.0,43.7,2024-10-04,6142.0,43.7066
10314852,17253,0.39,0.43,0.38,7.0,0.43,2024-10-04,68650.0,0.4096
10314851,4899,8.57,8.62,8.3601,252.0,8.62,2024-10-04,18789.0,8.4933
10314850,16026,0.01842,0.0189,0.0162,46.0,0.0165,2024-10-04,421727.0,0.01738
10314849,10862,27.29,27.39,26.25,1012.0,26.99,2024-10-04,39329.0,26.8628
10314848,9771,7.5789,7.6166,7.552,210.0,7.6,2024-10-04,83872.0,7.5871
10314847,5170,0.925,0.96,0.88,77.0,0.96,2024-10-04,11297.0,0.9285
10314846,18159,20.47,20.535,20.2428,136.0,20.3605,2024-10-04,139885.0,20.396
10314845,18168,0.36,0.39,0.3501,59.0,0.38525,2024-10-04,272890.0,0.3626
10314844,4756,175.37,175.75,174.81,99.0,175.75,2024-10-04,2075.0,175.114
10314843,37646,19.7,19.8,19.6,73.0,19.799,2024-10-04,13657.0,19.7029
10314842,22195,15.2,15.2,15.2,2.0,15.2,2024-10-04,900.0,15.2
10314841,12835,1.4199,1.45,1.41,82.0,1.44,2024-10-04,25804.0,1.4338
10314840,38097,24.48,24.7232,24.48,21.0,24.7232,2024-10-04,2856.0,24.585
10314839,9430,37.8556,37.9301,37.8335,151.0,37.8335,2024-10-04,16003.0,37.8733
10314838,13682,31.391,31.391,31.1197,20.0,31.31,2024-10-04,5450.0,31.2567
10314837,19034,0.91,0.96,0.8341,54.0,0.85,2024-10-04,114095.0,0.8909
10314836,12717,24.61,24.75,24.58,36.0,24.58,2024-10-04,2594.0,24.68
10314835,36216,0.2199,0.2285,0.1801,75.0,0.21,2024-10-04,67749.0,0.2077
10314834,23993,0.11845,0.12395,0.11845,2.0,0.12395,2024-10-04,2080.0,0.1222
10314833,13388,1.96,1.96,1.65,15.0,1.65,2024-10-04,2900.0,1.7273
10314832,17200,0.0024,0.0024,0.00205,13.0,0.0021,2024-10-04,402084.0,0.002151
10314831,16117,5.175,5.29,5.15,15.0,5.2875,2024-10-04,3999.0,5.23
10314830,11461,16.2445,16.2445,16.0304,147.0,16.12,2024-10-04,14077.0,16.1155
10314829,13578,48.28,48.4099,48.25,107.0,48.37,2024-10-04,7749.0,48.3102
10314828,5850,1.02,1.0859,1.0109,83.0,1.0109,2024-10-04,8571.0,1.0283
10314827,29333,31.74,31.74,31.74,1.0,31.74,2024-10-04,100.0,31.74
10314826,16766,0.002,0.0023,0.002,16.0,0.00226,2024-10-04,1263430.0,0.002062
10314825,13415,29.9547,29.9547,29.87,13.0,29.91,2024-10-04,1485.0,29.8983
10314824,22285,0.0042,0.0059,0.0042,7.0,0.0059,2024-10-04,309949.0,0.004976
10314823,36518,0.03139,0.0345,0.03,9.0,0.03098,2024-10-04,108000.0,0.03267
10314822,8965,4.0,4.205,4.0,70.0,4.05,2024-10-04,3040.0,4.0892
10314821,36944,8.52,9.5,8.29,99.0,9.5,2024-10-04,5997.0,8.6472
10314820,18670,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,1000.0,0.0002
10314819,13997,32.9498,32.9498,32.82,8.0,32.91,2024-10-04,418.0,32.8734
10314818,17676,52.72,52.8,52.4499,158.0,52.77,2024-10-04,10657.0,52.6967
10314817,13571,68.3932,68.58,68.0519,90.0,68.52,2024-10-04,4110.0,68.2155
10314816,19863,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,3000050.0,0.0001
10314815,37084,2.38,2.56,2.348,203.0,2.48,2024-10-04,23030.0,2.4714
10314814,37725,24.5242,24.63,23.6346,177.0,23.68,2024-10-04,11410.0,24.1694
10314813,37533,25.2,25.2399,25.1529,44.0,25.1529,2024-10-04,7102.0,25.1962
10314812,22856,0.108,0.108,0.1016,41.0,0.1016,2024-10-04,403388.0,0.1063
10314811,17972,16.48,16.57,16.42,77.0,16.45,2024-10-04,19092.0,16.4529
10314810,6707,3.3,3.55,3.3,335.0,3.41,2024-10-04,30504.0,3.4106
10314809,5527,3.471,3.55,3.3498,314.0,3.55,2024-10-04,7011.0,3.4434
10314808,7972,0.97,1.0,0.911,135.0,0.911,2024-10-04,50803.0,0.9796
10314807,20520,0.0001,0.00015,0.0001,3.0,0.00015,2024-10-04,5500000.0,0.0001023
10314806,5811,12.1852,12.1852,12.11,131.0,12.11,2024-10-04,23012.0,12.1368
10314805,13814,11.08,11.08,11.08,5.0,11.08,2024-10-04,215.0,11.317
10314804,38405,0.1581,0.1581,0.1581,4.0,0.1581,2024-10-04,2724.0,0.1581
10314803,8814,32.0842,32.0842,31.89,102.0,32.05,2024-10-04,4177.0,31.9573
10314802,4873,96.2475,96.2475,95.71,50.0,96.0337,2024-10-04,7429.0,96.0818
10314801,35331,15.75,15.75,15.75,1.0,15.75,2024-10-04,100.0,15.75
10314800,11785,19.1405,19.2001,19.095,32.0,19.095,2024-10-04,1352.0,19.1474
10314799,15960,0.005,0.008,0.0045,8.0,0.008,2024-10-04,39302.0,0.007534
10314798,16441,33.02,33.14,33.0,26.0,33.0,2024-10-04,6500.0,33.0446
10314797,19859,0.1114,0.1114,0.11045,2.0,0.11045,2024-10-04,2322.0,0.1105
10314796,16936,0.2655,0.2775,0.262,18.0,0.2775,2024-10-04,63888.0,0.2692
10314795,37144,0.22,0.25,0.22,5.0,0.235,2024-10-04,5714.0,0.2474
10314794,19642,15.57,15.57,15.245,28.0,15.505,2024-10-04,8136.0,15.4436
10314793,10968,11.012,11.23,10.99,83.0,10.99,2024-10-04,7220.0,11.1341
10314792,16479,0.13,0.21,0.12,8.0,0.12,2024-10-04,8018.0,0.1363
10314791,19027,0.0015,0.0017,0.0013,35.0,0.0017,2024-10-04,11565900.0,0.001453
10314790,12723,30.83,30.83,30.715,40.0,30.82,2024-10-04,3046.0,30.773
10314789,16191,0.0904,0.0925,0.076,11.0,0.0925,2024-10-04,8952.0,0.08811
10314788,13364,24.48,24.54,24.43,67.0,24.52,2024-10-04,5035.0,24.4928
10314787,16107,5.045,5.06,4.96,55.0,4.96,2024-10-04,24561.0,5.0144
10314786,36207,27.0926,27.18,26.98,175.0,27.05,2024-10-04,23105.0,27.0667
10314785,17192,0.01405,0.01405,0.01405,1.0,0.01405,2024-10-04,2597.0,0.01405
10314784,38430,22.7799,22.83,22.7799,30.0,22.83,2024-10-04,31701.0,22.8147
10314783,16207,33.66,33.69,33.51,225.0,33.5532,2024-10-04,20221.0,33.5782
10314782,17673,7.625,7.69,7.43,46.0,7.55,2024-10-04,11460.0,7.6388
10314781,16975,3.45,3.45,3.38,16.0,3.38,2024-10-04,4456.0,3.4421
10314780,18107,7.331,7.4899,7.32,131.0,7.4,2024-10-04,35566.0,7.3889
10314779,17046,14.9,14.9,14.71,171.0,14.81,2024-10-04,51064.0,14.8371
10314778,19850,0.19,0.2,0.1828,43.0,0.189,2024-10-04,7794.0,0.1894
10314777,11158,24.71,24.88,24.66,133.0,24.75,2024-10-04,5805.0,24.7288
10314776,5839,53.62,54.68,53.42,157.0,53.6795,2024-10-04,6098.0,53.8359
10314775,23397,0.0206,0.0302,0.0206,12.0,0.026,2024-10-04,2403.0,0.02746
10314774,16469,10.83,10.83,10.63,180.0,10.63,2024-10-04,59188.0,10.7789
10314773,8827,29.999,29.999,29.91,91.0,29.97,2024-10-04,10241.0,29.9316
10314772,12248,23.95,23.95,23.84,27.0,23.85,2024-10-04,2934.0,23.8685
10314771,21515,1.585,1.69,1.404,50.0,1.475,2024-10-04,5600.0,1.5303
10314770,13688,31.8469,31.8469,31.61,32.0,31.77,2024-10-04,2796.0,31.6666
10314769,4575,0.822,0.865,0.77,158.0,0.865,2024-10-04,28010.0,0.813
10314768,15953,17.85,17.96,17.7,313.0,17.87,2024-10-04,36034.0,17.8242
10314767,12782,10.49,10.7399,10.45,145.0,10.6745,2024-10-04,10811.0,10.5301
10314766,9719,1.28,1.33,1.28,180.0,1.3,2024-10-04,24444.0,1.2954
10314765,4493,0.8497,0.8497,0.793451,6.0,0.793451,2024-10-04,996.0,0.8217
10314764,11019,13.3896,13.3901,13.265,38.0,13.2742,2024-10-04,2953.0,13.3203
10314763,24214,1.74,1.74,1.74,6.0,1.74,2024-10-04,136.0,1.7397
10314762,17580,166.25,166.25,163.86,239.0,163.86,2024-10-04,5649.0,164.687
10314761,34179,26.26,26.2918,26.19,12.0,26.2481,2024-10-04,5042.0,26.2685
10314760,20217,11.4,11.61,11.4,5.0,11.61,2024-10-04,320.0,11.3906
10314759,9306,27.52,28.335,27.52,57.0,28.11,2024-10-04,2884.0,27.873
10314758,24382,0.05,0.05,0.05,15.0,0.05,2024-10-04,3834.0,0.05
10314757,11091,42.2043,42.51,41.72,145.0,42.17,2024-10-04,10937.0,42.0594
10314756,38445,14.365,14.41,14.365,12.0,14.4,2024-10-04,10000.0,14.4045
10314755,12783,69.12,69.13,68.58,183.0,69.0385,2024-10-04,11609.0,68.8937
10314754,4833,0.8219,0.83,0.8,161.0,0.815,2024-10-04,54928.0,0.8167
10314753,17463,9.38,9.44,9.27,49.0,9.28,2024-10-04,9318.0,9.361
10314752,7083,44.54,44.54,44.22,205.0,44.31,2024-10-04,16722.0,44.4321
10314751,36333,17.67,17.7,17.23,533.0,17.48,2024-10-04,105318.0,17.5351
10314750,12960,64.64,64.65,64.18,159.0,64.52,2024-10-04,6012.0,64.4136
10314749,14326,31.8841,31.8841,31.74,12.0,31.81,2024-10-04,1129.0,31.7979
10314748,8282,38.74,38.92,38.23,2027.0,38.69,2024-10-04,59955.0,38.6411
10314747,13255,15.31,15.35,15.1001,316.0,15.24,2024-10-04,12275.0,15.2318
10314746,20178,0.009,0.009,0.009,3.0,0.009,2024-10-04,10033.0,0.009041
10314745,9341,2.04,2.05,1.95,102.0,2.04,2024-10-04,23380.0,2.0053
10314744,9504,35.06,35.0698,34.92,373.0,34.9999,2024-10-04,20930.0,34.9932
10314743,19024,0.0188,0.0209,0.0175,26.0,0.019,2024-10-04,27000.0,0.01812
10314742,12937,30.3753,30.3753,30.33,29.0,30.34,2024-10-04,2382.0,30.3384
10314741,17238,14.565,14.577,14.415,86.0,14.415,2024-10-04,10306.0,14.5308
10314740,11808,46.6335,46.6335,46.4119,24.0,46.4119,2024-10-04,3223.0,46.5503
10314739,5477,2.78,2.8899,2.72,399.0,2.8435,2024-10-04,53559.0,2.7894
10314738,36276,72.2,72.2,69.0,4.0,69.01,2024-10-04,400.0,69.805
10314737,12469,0.695,0.7721,0.673,234.0,0.7202,2024-10-04,84433.0,0.7053
10314736,7745,22.78,22.9499,22.71,72.0,22.9,2024-10-04,13030.0,22.7912
10314735,11870,1.14,1.15,1.1101,80.0,1.1101,2024-10-04,14819.0,1.1266
10314734,12251,23.68,23.71,23.6501,47.0,23.685,2024-10-04,19387.0,23.6898
10314733,8346,2.6201,2.66,2.5,136.0,2.5,2024-10-04,22390.0,2.6136
10314732,22069,0.05,0.088,0.05,7.0,0.088,2024-10-04,6897.0,0.08514
10314731,12875,34.46,34.49,34.351,48.0,34.42,2024-10-04,12580.0,34.4147
10314730,17818,33.9052,33.916,33.86,67.0,33.87,2024-10-04,2208.0,33.8946
10314729,36288,10.355,10.36,10.35,19.0,10.35,2024-10-04,16354.0,10.3502
10314728,12953,0.0197,0.0198,0.0099,23.0,0.0099,2024-10-04,7202.0,0.0103
10314727,13595,21.4,21.4,21.37,22.0,21.37,2024-10-04,450.0,21.3895
10314726,6702,14.06,14.09,14.03,206.0,14.06,2024-10-04,42472.0,14.063
10314725,8476,27.21,27.7,26.88,8934.0,27.61,2024-10-04,536727.0,27.1787
10314724,11803,0.31,0.36,0.2503,46.0,0.36,2024-10-04,9508.0,0.2873
10314723,12120,24.5725,24.59,24.45,41.0,24.45,2024-10-04,10166.0,24.5538
10314722,8305,148.371,148.388,147.31,677.0,148.113,2024-10-04,18827.0,147.835
10314721,7503,14.275,14.28,14.19,221.0,14.26,2024-10-04,22877.0,14.2395
10314720,11634,0.259,0.2602,0.25,148.0,0.2598,2024-10-04,48867.0,0.258
10314719,37789,25.0376,25.12,25.01,57.0,25.0202,2024-10-04,10653.0,25.0769
10314718,4703,2.16,2.38,2.16,458.0,2.28,2024-10-04,39345.0,2.2206
10314717,12957,20.4055,20.4499,20.39,115.0,20.41,2024-10-04,3895.0,20.4155
10314716,4528,13.61,13.67,13.58,103.0,13.61,2024-10-04,7061.0,13.6113
10314715,12265,1.66,1.66,1.6,38.0,1.615,2024-10-04,3473.0,1.6331
10314714,12877,46.59,46.71,46.59,37.0,46.68,2024-10-04,2140.0,46.6658
10314713,16949,19.15,19.155,18.975,84.0,18.975,2024-10-04,5347.0,19.0946
10314712,17839,19.85,19.88,19.42,27.0,19.75,2024-10-04,5503.0,19.6042
10314711,6200,4.13,4.19,4.05,164.0,4.06,2024-10-04,28400.0,4.0934
10314710,16279,36.9,36.99,36.52,751.0,36.725,2024-10-04,77339.0,36.8038
10314709,14303,25.389,25.41,25.35,76.0,25.39,2024-10-04,14532.0,25.3748
10314708,16009,0.2599,0.26,0.245,116.0,0.2555,2024-10-04,544614.0,0.2563
10314707,7677,0.4839,0.492,0.481,133.0,0.4905,2024-10-04,32633.0,0.4854
10314706,11932,4.305,4.42,4.25,192.0,4.42,2024-10-04,22930.0,4.3759
10314705,12110,0.0444,0.05,0.035,128.0,0.05,2024-10-04,137919.0,0.04019
10314704,13375,0.0091,0.0092,0.0073,109.0,0.0092,2024-10-04,42440.0,0.008554
10314703,11955,0.855,0.855,0.8432,149.0,0.8547,2024-10-04,33974.0,0.8504
10314702,23129,12.9178,13.0,12.8575,5.0,13.0,2024-10-04,3589.0,12.9356
10314701,21080,11.576,11.7325,11.5,71.0,11.5,2024-10-04,17514.0,11.5974
10314700,5135,21.61,21.67,21.5464,84.0,21.6397,2024-10-04,9888.0,21.6103
10314699,11371,16.85,17.31,16.01,286.0,17.3,2024-10-04,30459.0,16.6908
10314698,18069,20.25,20.46,19.7701,134.0,20.02,2024-10-04,19111.0,20.282
10314697,38011,3.5,3.5,3.4485,15.0,3.45,2024-10-04,15395.0,3.4736
10314696,13210,28.4546,28.485,28.3401,116.0,28.4525,2024-10-04,31660.0,28.4062
10314695,10401,1.73,1.736,1.6,150.0,1.692,2024-10-04,17080.0,1.6578
10314694,17417,0.0014,0.0015,0.0013,26.0,0.0013,2024-10-04,3960340.0,0.001439
10314693,17067,0.9,0.9102,0.89205,19.0,0.9102,2024-10-04,138885.0,0.8961
10314692,6771,0.34,0.3612,0.33,92.0,0.36,2024-10-04,21501.0,0.3431
10314691,17023,10.27,10.27,10.0,23.0,10.02,2024-10-04,2116.0,10.1138
10314690,17215,27.03,27.05,26.71,212.0,26.71,2024-10-04,25318.0,26.9311
10314689,11984,25.375,25.4443,25.25,235.0,25.435,2024-10-04,42988.0,25.3397
10314688,15971,4.2,4.2,4.2,3.0,4.2,2024-10-04,11585.0,4.1985
10314687,20182,7.7,7.7,7.55,6.0,7.55,2024-10-04,352.0,7.6316
10314686,16120,33.24,33.265,32.95,425.0,33.1,2024-10-04,55342.0,33.1472
10314685,17970,3.2,3.22,3.18,16.0,3.218,2024-10-04,8400.0,3.2018
10314684,17825,12.745,12.745,12.65,76.0,12.65,2024-10-04,14341.0,12.6932
10314683,16459,19.21,19.334,18.82,341.0,18.82,2024-10-04,56329.0,19.138
10314682,17002,25.18,25.19,25.02,129.0,25.19,2024-10-04,11002.0,25.0909
10314681,19038,0.0023,0.0023,0.0023,1.0,0.0023,2024-10-04,10000.0,0.0023
10314680,17632,3.09,3.15,3.07,47.0,3.1,2024-10-04,17297.0,3.128
10314679,23410,0.18,0.265,0.18,9.0,0.265,2024-10-04,57910.0,0.1852
10314678,18597,0.5919,0.66,0.55795,38.0,0.66,2024-10-04,61350.0,0.585
10314677,23290,8.26,8.32,8.26,10.0,8.32,2024-10-04,6250.0,8.2689
10314676,17430,13.99,14.104,13.95,49.0,14.05,2024-10-04,10968.0,13.9796
10314675,18279,27.65,27.75,27.45,24.0,27.6,2024-10-04,2375.0,27.5493
10314674,18010,0.26376,0.286,0.255,17.0,0.285,2024-10-04,25661.0,0.2765
10314673,16924,8.785,8.8125,8.741,60.0,8.78,2024-10-04,8895.0,8.7749
10314672,16485,22.97,22.97,22.81,283.0,22.862,2024-10-04,106783.0,22.8787
10314671,19372,0.012575,0.012575,0.0121,3.0,0.0121,2024-10-04,53000.0,0.01244
10314670,17362,34.66,34.68,34.2001,322.0,34.215,2024-10-04,38423.0,34.5166
10314669,18532,0.0621,0.0621,0.06085,4.0,0.0614,2024-10-04,12060.0,0.06181
10314668,12417,50.8713,50.98,50.87,89.0,50.96,2024-10-04,13921.0,50.9365
10314667,12033,59.06,59.15,58.87,39.0,59.1,2024-10-04,2055.0,59.0659
10314666,12510,10.36,10.52,10.26,206.0,10.345,2024-10-04,20343.0,10.3429
10314665,18880,0.02,0.02,0.02,1.0,0.02,2024-10-04,100.0,0.02
10314664,18326,231.489,231.489,231.36,3.0,231.36,2024-10-04,10.0,231.424
10314663,14203,19.1797,19.1797,19.12,18.0,19.12,2024-10-04,371.0,19.1321
10314662,4918,1.55,1.6,1.5,181.0,1.525,2024-10-04,19631.0,1.5588
10314661,4591,34.05,34.6,33.6,6248.0,34.475,2024-10-04,355937.0,33.9449
10314660,17775,34.2,34.24,33.89,12.0,33.89,2024-10-04,2215.0,34.2309
10314659,11535,32.32,32.41,32.22,202.0,32.41,2024-10-04,27737.0,32.2764
10314658,13704,22.95,23.1599,22.75,141.0,23.1148,2024-10-04,30236.0,22.9727
10314657,38572,9.512,10.04,9.512,436.0,9.61,2024-10-04,9621.0,9.7902
10314656,12634,8.66,8.73,8.65,57.0,8.71,2024-10-04,12781.0,8.7019
10314655,13067,0.2444,0.261,0.22,148.0,0.24,2024-10-04,75020.0,0.2388
10314654,13666,13.51,13.6074,13.1,615.0,13.44,2024-10-04,15107.0,13.3408
10314653,11721,1.3401,1.51,1.32,306.0,1.502,2024-10-04,62225.0,1.4349
10314652,24763,1.15,1.15,1.15,1.0,1.15,2024-10-04,700.0,1.15
10314651,36322,0.78,0.86,0.7111,292.0,0.79,2024-10-04,96885.0,0.753
10314650,5415,6.53,6.615,6.36,217.0,6.4511,2024-10-04,25557.0,6.472
10314649,4465,4.5,4.62,4.39,144.0,4.5001,2024-10-04,17882.0,4.5046
10314648,36336,66.34,66.35,64.54,387.0,65.45,2024-10-04,37435.0,65.5005
10314647,12664,5.96,5.96,5.885,77.0,5.885,2024-10-04,31126.0,5.9498
10314646,11035,9.7679,9.84,9.328,1027.0,9.5,2024-10-04,11922.0,9.6376
10314645,6539,23.0,23.0999,22.8,56.0,22.8,2024-10-04,9157.0,22.9944
10314644,13111,73.63,74.06,73.63,121.0,74.06,2024-10-04,10849.0,73.7309
10314643,12756,58.7809,58.7809,58.645,15.0,58.645,2024-10-04,668.0,58.6583
10314642,18778,2.8899,2.89,2.8899,3.0,2.89,2024-10-04,2088.0,2.7548
10314641,13149,33.39,33.52,33.12,107.0,33.52,2024-10-04,14586.0,33.2036
10314640,5290,32.0886,32.0999,31.895,77.0,31.9534,2024-10-04,3687.0,32.0037
10314639,9688,3.7,3.9,3.57,14.0,3.8875,2024-10-04,13670.0,3.6441
10314638,7266,28.54,28.57,28.3999,281.0,28.48,2024-10-04,14357.0,28.4917
10314637,7769,6.95,6.95,6.62,206.0,6.75,2024-10-04,6541.0,6.7308
10314636,18968,24.6,24.72,24.6,10.0,24.72,2024-10-04,3471.0,24.936
10314635,8061,30.4855,30.5346,30.43,158.0,30.4427,2024-10-04,76425.0,30.4633
10314634,37619,16.4564,16.5,16.08,337.0,16.1283,2024-10-04,23879.0,16.2174
10314633,37005,2.8,2.85,2.67,64.0,2.8475,2024-10-04,3425.0,2.7606
10314632,12355,41.935,41.97,41.935,12.0,41.95,2024-10-04,296.0,41.9574
10314631,12914,0.5001,0.51845,0.4915,85.0,0.5,2024-10-04,78438.0,0.5006
10314630,37540,1.033,1.0398,1.0,152.0,1.0177,2024-10-04,23087.0,1.0137
10314629,21340,11.53,11.53,11.52,5.0,11.52,2024-10-04,1000.0,11.528
10314628,38106,9.98,9.98,9.98,1.0,9.98,2024-10-04,100.0,9.98
10314627,18603,0.06775,0.07,0.060465,16.0,0.060465,2024-10-04,225577.0,0.06374
10314626,8991,5.19,5.38,5.09,133.0,5.12,2024-10-04,13700.0,5.2114
10314625,36636,1.49,1.54,1.42,244.0,1.535,2024-10-04,40315.0,1.4855
10314624,37473,10.33,10.34,10.33,7.0,10.34,2024-10-04,20912.0,10.34
10314623,13670,13.5198,13.53,13.47,23.0,13.53,2024-10-04,1358.0,13.5108
10314622,12364,41.81,41.8793,41.7395,158.0,41.7903,2024-10-04,33541.0,41.8056
10314621,16321,0.0175,0.0202,0.017,62.0,0.0202,2024-10-04,1747370.0,0.01831
10314620,5229,8.02,8.14,7.98,252.0,8.03,2024-10-04,24021.0,7.9669
10314619,17851,0.123,0.13,0.12,9.0,0.12,2024-10-04,55000.0,0.1225
10314618,26189,0.15,0.15,0.15,2.0,0.15,2024-10-04,5001.0,0.15
10314617,11660,21.65,21.98,21.5,197.0,21.645,2024-10-04,16468.0,21.6232
10314616,18048,108.215,108.215,105.41,519.0,105.41,2024-10-04,23952.0,105.311
10314615,18147,8.5725,8.58,8.43,322.0,8.43,2024-10-04,67892.0,8.5301
10314614,22500,0.7034,0.7493,0.7034,4.0,0.7493,2024-10-04,878.0,0.7201
10314613,5022,79.4127,79.494,78.9183,245.0,79.0633,2024-10-04,45508.0,79.1627
10314612,5014,9.04,9.055,8.715,21113.0,8.95,2024-10-04,2464490.0,8.9194
10314611,18412,4.8615,4.9075,4.83,42.0,4.85,2024-10-04,109631.0,4.8404
10314610,16104,51.02,51.19,50.5,549.0,51.19,2024-10-04,53567.0,50.9225
10314609,7215,87.2823,87.51,86.71,98.0,87.51,2024-10-04,4818.0,87.2779
10314608,10114,46.1851,46.29,46.0,140.0,46.1589,2024-10-04,19764.0,46.1239
10314607,37603,64.16,67.61,63.8634,183.0,66.9589,2024-10-04,9616.0,65.7358
10314606,12075,57.5406,57.5406,57.16,40.0,57.4357,2024-10-04,8035.0,57.3779
10314605,6381,27.63,27.7677,27.16,93.0,27.68,2024-10-04,10528.0,27.4952
10314604,13043,41.86,41.86,41.57,25.0,41.8,2024-10-04,1190.0,41.7292
10314603,38494,0.029,0.031,0.02,696.0,0.0255,2024-10-04,1105160.0,0.02574
10314602,16954,52.01,52.01,51.45,1239.0,51.625,2024-10-04,146641.0,51.7634
10314601,8876,5.64,5.7988,5.38,10205.0,5.47,2024-10-04,1102600.0,5.639
10314600,11974,0.7836,0.7836,0.6875,25.0,0.6875,2024-10-04,11185.0,0.7161
10314599,11731,29.6128,29.6128,29.46,113.0,29.53,2024-10-04,3949.0,29.5475
10314598,16192,15.29,15.32,15.15,681.0,15.22,2024-10-04,284376.0,15.3156
10314597,9663,11.69,12.2,11.69,19.0,11.95,2024-10-04,6956.0,11.8511
10314596,17187,38.38,38.38,38.23,11.0,38.23,2024-10-04,72189.0,37.7974
10314595,7824,2.15855,2.16,1.94,132.0,1.94,2024-10-04,25633.0,2.0079
10314594,19164,7.0,7.0,5.86,15.0,5.95,2024-10-04,5913.0,6.3603
10314593,20376,0.0162,0.0175,0.015,14.0,0.0154,2024-10-04,301300.0,0.01601
10314592,18358,2.25,2.295,2.25,11.0,2.25,2024-10-04,4155.0,2.2605
10314591,16580,0.11185,0.125,0.1081,3.0,0.125,2024-10-04,3728.0,0.1182
10314590,16212,19.9,19.9,19.81,174.0,19.81,2024-10-04,25204.0,19.8546
10314589,13323,36.64,36.76,36.62,94.0,36.68,2024-10-04,28661.0,36.6668
10314588,18987,0.0091,0.014,0.0091,5.0,0.01,2024-10-04,20200.0,0.01002
10314587,6865,18.751,18.97,18.75,521.0,18.86,2024-10-04,179745.0,18.8743
10314586,19893,0.025,0.03,0.02,5.0,0.02,2024-10-04,22162.0,0.0282
10314585,5246,64.0149,64.0249,63.81,12.0,63.81,2024-10-04,547.0,63.9294
10314584,13409,108.345,108.825,107.4,75.0,108.3,2024-10-04,2950.0,108.145
10314583,6243,53.46,53.5906,53.16,276.0,53.4564,2024-10-04,42843.0,53.3976
10314582,17500,12.05,12.1,12.05,9.0,12.05,2024-10-04,3511.0,12.0545
10314581,19204,1.0,1.0275,0.986575,45.0,1.0275,2024-10-04,27060.0,1.0063
10314580,10978,23.5924,23.62,23.115,119.0,23.4742,2024-10-04,10586.0,23.4739
10314579,18613,0.17006,0.215,0.15,15.0,0.215,2024-10-04,61400.0,0.1797
10314578,7760,12.54,12.76,12.0,256.0,12.3,2024-10-04,53740.0,12.2778
10314577,18454,0.0425,0.0425,0.0363,6.0,0.039,2024-10-04,50511.0,0.04093
10314576,15987,0.1295,0.1492,0.12,10.0,0.13,2024-10-04,66508.0,0.1249
10314575,6322,5.53,5.77,5.46,784.0,5.46,2024-10-04,6498.0,5.6233
10314574,11663,1.16,1.28,1.16,360.0,1.262,2024-10-04,48395.0,1.217
10314573,19181,0.8745,0.94,0.8745,5.0,0.93,2024-10-04,8726.0,0.9442
10314572,11489,1.9038,2.015,1.8,143.0,1.85,2024-10-04,45506.0,1.8746
10314571,17995,19.78,19.84,19.67,244.0,19.75,2024-10-04,186739.0,19.6182
10314570,19671,0.5,0.542,0.5,4.0,0.52,2024-10-04,22957.0,0.5071
10314569,36754,25.52,25.63,25.52,80.0,25.53,2024-10-04,32359.0,25.5599
10314568,7892,57.5,57.5,56.9258,221.0,57.36,2024-10-04,32520.0,57.2341
10314567,22245,12.9,13.8,12.9,6.0,13.8,2024-10-04,57000.0,12.8607
10314566,22609,0.01734,0.024,0.014,39.0,0.01964,2024-10-04,415176.0,0.01789
10314565,17535,98.84,98.995,98.28,337.0,98.995,2024-10-04,25274.0,98.796
10314564,17647,0.2047,0.20935,0.2047,2.0,0.20935,2024-10-04,14000.0,0.2072
10314563,16590,0.9295,0.934,0.884555,39.0,0.884555,2024-10-04,129923.0,0.9077
10314562,19694,0.02295,0.025,0.02295,3.0,0.02377,2024-10-04,4000.0,0.02413
10314561,13431,81.6675,81.6887,81.145,51.0,81.6887,2024-10-04,7241.0,81.3884
10314560,19697,6.33,6.33,6.25,17.0,6.3,2024-10-04,8700.0,6.2653
10314559,23560,0.3,0.3,0.3,1.0,0.3,2024-10-04,1000.0,0.3
10314558,21143,0.0505,0.0506,0.0505,5.0,0.0506,2024-10-04,7550.0,0.05067
10314557,12278,2.62,2.6926,2.4601,362.0,2.69,2024-10-04,48710.0,2.5506
10314556,18473,0.0019,0.0019,0.0016,17.0,0.00165,2024-10-04,4080830.0,0.001748
10314555,25108,0.0707,0.0779,0.0707,12.0,0.0779,2024-10-04,3400.0,0.07654
10314554,38591,2.41,2.49,2.15,157.0,2.15,2024-10-04,32741.0,2.3031
10314553,13592,2.82,2.82,2.6895,151.0,2.7506,2024-10-04,18416.0,2.8699
10314552,37029,0.0359,0.04,0.03,32.0,0.03,2024-10-04,29000.0,0.03504
10314551,12334,6.04,6.34,5.85,332.0,6.05,2024-10-04,42416.0,6.0447
10314550,11503,3.96,4.14,3.3,1796.0,3.32,2024-10-04,509693.0,3.8948
10314549,37187,4.47,4.56,4.15,403.0,4.5,2024-10-04,57665.0,4.4749
10314548,13640,24.89,25.05,24.85,165.0,25.02,2024-10-04,18840.0,24.981
10314547,8639,24.28,24.34,24.25,115.0,24.32,2024-10-04,28400.0,24.3029
10314546,19540,1730.0,1730.0,1680.0,24.0,1680.0,2024-10-04,246.0,1687.94
10314545,17857,54.52,54.67,54.341,71.0,54.55,2024-10-04,7415.0,54.4795
10314544,11391,52.33,54.445,51.72,419.0,53.49,2024-10-04,10044.0,53.4679
10314543,6158,47.9899,47.9899,47.759,93.0,47.94,2024-10-04,9329.0,47.852
10314542,11323,9515.0,9619.79,9405.0,4712.0,9619.79,2024-10-04,18927.0,9498.9
10314541,17114,15.975,15.99,15.9001,43.0,15.99,2024-10-04,5357.0,15.947
10314540,16179,34.55,34.94,32.65,14.0,32.65,2024-10-04,1551.0,33.8647
10314539,12255,29.5503,29.58,29.36,28.0,29.58,2024-10-04,7393.0,29.5021
10314538,36404,1.52,1.53,1.43,307.0,1.4695,2024-10-04,44746.0,1.4802
10314537,12987,28.69,28.69,28.59,51.0,28.6425,2024-10-04,243770.0,28.6632
10314536,20936,2.9,3.15,2.85,29.0,3.15,2024-10-04,13495.0,2.8929
10314535,16948,0.0569,0.057,0.0525,17.0,0.057,2024-10-04,66154.0,0.05622
10314534,37140,25.9679,25.97,25.85,42.0,25.97,2024-10-04,1728.0,25.9436
10314533,37714,16.4702,16.48,16.265,99.0,16.29,2024-10-04,6401.0,16.4091
10314532,38442,13.3195,13.37,13.3195,36.0,13.35,2024-10-04,34300.0,13.3599
10314531,11367,15.6935,15.6962,15.6865,23.0,15.6962,2024-10-04,645.0,15.7154
10314530,10448,1.46,1.57,1.46,762.0,1.52,2024-10-04,162049.0,1.5787
10314529,18124,2.44,2.44,2.36,103.0,2.37,2024-10-04,103036.0,2.4212
10314528,17720,138.54,139.373,136.94,393.0,136.94,2024-10-04,8533.0,138.988
10314527,11603,25.62,25.62,25.36,275.0,25.58,2024-10-04,43386.0,25.5073
10314526,13294,24.19,24.71,24.105,323.0,24.71,2024-10-04,7921.0,24.214
10314525,12031,37.16,37.16,36.8623,447.0,37.09,2024-10-04,93019.0,37.03
10314524,38504,49.5,49.54,49.45,79.0,49.45,2024-10-04,12004.0,49.4947
10314523,11937,12.56,12.56,12.392,92.0,12.392,2024-10-04,23305.0,12.4893
10314522,18303,48.29,48.8299,48.1,243.0,48.55,2024-10-04,50628.0,48.1661
10314521,19652,0.0099,0.0099,0.009,92.0,0.0098,2024-10-04,17807.0,0.009319
10314520,11369,7.0,7.73,6.05,36.0,6.07,2024-10-04,3055.0,6.4978
10314519,11954,32.2225,32.2225,31.99,18.0,31.99,2024-10-04,1025.0,32.0414
10314518,13859,39.24,39.28,38.8,126.0,38.9173,2024-10-04,12150.0,39.0043
10314517,9027,16.275,16.29,16.2601,217.0,16.285,2024-10-04,53076.0,16.2836
10314516,13214,24.46,24.5,24.3,153.0,24.47,2024-10-04,15679.0,24.3989
10314515,4363,9.6101,9.7002,9.258,125.0,9.258,2024-10-04,26129.0,9.4577
10314514,5951,0.03475,0.044,0.025,17.0,0.033,2024-10-04,31032.0,0.04036
10314513,37728,55.38,55.4,54.87,286.0,55.22,2024-10-04,637874.0,55.2519
10314512,13456,252.666,252.666,251.844,49.0,251.844,2024-10-04,356.0,251.611
10314511,17650,91.66,91.66,90.94,146.0,91.52,2024-10-04,15529.0,91.2865
10314510,17608,98.81,98.86,98.81,113.0,98.86,2024-10-04,1573.0,99.0475
10314509,18032,18.42,18.42,18.41,5.0,18.41,2024-10-04,216.0,18.4144
10314508,19819,0.4894,0.5,0.48,15.0,0.4935,2024-10-04,33292.0,0.4884
10314507,18027,33.59,33.59,33.23,191.0,33.23,2024-10-04,15213.0,33.4729
10314506,13492,31.72,32.05,31.25,817.0,31.96,2024-10-04,17550.0,31.6701
10314505,37420,31.0232,31.0232,30.41,66.0,30.7894,2024-10-04,3251.0,30.7137
10314504,36971,51.34,51.52,51.3265,922.0,51.37,2024-10-04,224902.0,51.3737
10314503,37416,3.5,3.55,3.19,29.0,3.33,2024-10-04,46245.0,3.3674
10314502,6450,1.24,1.3052,1.22,358.0,1.2901,2024-10-04,80619.0,1.2515
10314501,18058,8.96,8.96,8.92,95.0,8.94,2024-10-04,15727.0,8.9398
10314500,9828,1.48,1.53,1.43,205.0,1.5246,2024-10-04,71929.0,1.4823
10314499,37903,1e-06,1e-06,1e-06,4.0,1e-06,2024-10-04,8370.0,1e-06
10314498,27417,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,200.0,0.0002
10314497,12102,7.3392,7.6484,6.9,529.0,7.4,2024-10-04,103157.0,7.3999
10314496,11330,103.91,104.115,102.985,42.0,104.087,2024-10-04,1259.0,103.568
10314495,6275,4.605,4.68,4.06,1562.0,4.09,2024-10-04,187293.0,3.2945
10314494,38433,14.8649,14.91,14.8649,14.0,14.89,2024-10-04,13300.0,14.9017
10314493,11420,1.71,1.875,1.67,174.0,1.84,2024-10-04,18317.0,1.7998
10314492,17918,3.36,3.41,3.33,118.0,3.34,2024-10-04,45846.0,3.3486
10314491,11968,57.21,57.24,56.5373,256.0,56.5373,2024-10-04,35596.0,56.9624
10314490,10396,2.765,2.84,2.62,1014.0,2.72,2024-10-04,94730.0,2.6974
10314489,12672,47.49,47.63,47.4605,86.0,47.55,2024-10-04,13406.0,47.5373
10314488,4713,1.36,1.39,1.26,120.0,1.3011,2024-10-04,24029.0,1.3225
10314487,17266,0.0105,0.0106,0.0096,63.0,0.0106,2024-10-04,6350280.0,0.01019
10314486,6411,10.13,10.19,10.09,96.0,10.1439,2024-10-04,7456.0,10.1405
10314485,18008,34.76,35.0,34.44,541.0,34.83,2024-10-04,177802.0,34.8493
10314484,36139,3.71,3.75,3.575,569.0,3.59,2024-10-04,76136.0,3.6812
10314483,25773,1.07,1.103,1.05,3.0,1.05,2024-10-04,3967.0,1.0624
10314482,17798,300.288,303.112,300.288,4.0,303.112,2024-10-04,29.0,300.785
10314481,8503,79.8,80.155,78.705,3522.0,79.41,2024-10-04,100205.0,79.6705
10314480,4648,1.14,1.16,1.11,196.0,1.115,2024-10-04,92098.0,1.1442
10314479,4777,43.53,45.44,43.5,97.0,45.3,2024-10-04,14516.0,44.2942
10314478,37980,0.725,0.7535,0.71,201.0,0.717001,2024-10-04,25041.0,0.7271
10314477,26042,0.216,0.216,0.216,1.0,0.216,2024-10-04,200.0,0.216
10314476,11589,28.6338,28.6338,28.48,45.0,28.6,2024-10-04,7832.0,28.5887
10314475,19387,0.0834,0.10363,0.07922,81.0,0.0935,2024-10-04,212070.0,0.09254
10314474,18988,23.25,23.94,23.231,174.0,23.8496,2024-10-04,36745.0,23.6036
10314473,12246,101.19,101.19,100.36,206.0,100.96,2024-10-04,15542.0,100.736
10314472,12119,0.5145,0.5399,0.49,171.0,0.5041,2024-10-04,25312.0,0.5077
10314471,5661,10.5,10.575,10.1501,181.0,10.2748,2024-10-04,14246.0,10.434
10314470,18487,0.03945,0.0395,0.036,16.0,0.0372,2024-10-04,94178.0,0.03685
10314469,12904,0.5407,0.5407,0.46,20.0,0.47,2024-10-04,31335.0,0.4911
10314468,17255,40.53,40.67,38.08,378.0,38.08,2024-10-04,35878.0,39.8631
10314467,12160,99.1988,99.2,98.24,316.0,98.84,2024-10-04,23454.0,98.712
10314466,16785,28.74,28.76,27.85,233.0,27.99,2024-10-04,1133470.0,28.4509
10314465,9702,25.15,25.17,25.13,151.0,25.15,2024-10-04,23449.0,25.1479
10314464,17906,15.5,17.0,15.2,62.0,16.495,2024-10-04,10753.0,16.1801
10314463,13795,11.47,11.47,11.47,26.0,11.47,2024-10-04,7364.0,11.4702
10314462,16388,1455.0,1461.87,1426.46,7.0,1426.46,2024-10-04,53.0,1456.34
10314461,11541,23.7,23.7,23.69,14.0,23.69,2024-10-04,748.0,23.6696
10314460,18772,12.67,12.67,12.56,35.0,12.61,2024-10-04,86889.0,12.597
10314459,5744,10.35,10.615,10.35,42.0,10.615,2024-10-04,10475.0,10.4048
10314458,35856,27.87,27.88,27.82,9.0,27.8201,2024-10-04,521.0,27.8422
10314457,12661,33.6291,33.63,33.53,15.0,33.61,2024-10-04,2979.0,33.6157
10314456,11874,1.56,1.58,1.53,211.0,1.53,2024-10-04,40500.0,1.5657
10314455,9902,27.67,28.2,27.4658,65.0,27.48,2024-10-04,6830.0,27.7216
10314454,16871,10.14,10.15,10.12,31.0,10.12,2024-10-04,15261.0,10.1314
10314453,16082,0.0012,0.0012,0.0001,32.0,0.001,2024-10-04,33113.0,0.0004513
10314452,16066,22.95,22.96,22.7,745.0,22.75,2024-10-04,175698.0,22.8237
10314451,8495,1.66,1.765,1.64,1812.0,1.76,2024-10-04,259975.0,1.6903
10314450,10929,25.09,25.15,25.0,123.0,25.11,2024-10-04,18330.0,25.0836
10314449,20472,0.0042,0.0042,0.0038,108.0,0.0041,2024-10-04,10713600.0,0.004003
10314448,20951,0.013,0.015,0.012,4.0,0.012,2024-10-04,64640.0,0.0131
10314447,12555,0.2399,0.24,0.21,66.0,0.219,2024-10-04,51319.0,0.2183
10314446,25442,0.13145,0.13145,0.13145,1.0,0.13145,2024-10-04,500.0,0.1315
10314445,12668,22.29,22.32,22.02,26.0,22.1,2024-10-04,2580.0,22.174
10314444,16884,0.117,0.117,0.10457,21.0,0.1059,2024-10-04,28301.0,0.1075
10314443,13539,22.99,23.0,22.95,21.0,22.97,2024-10-04,3865.0,22.9804
10314442,8367,21.41,21.47,21.4,485.0,21.47,2024-10-04,56302.0,21.4314
10314441,36275,0.0103,0.0305,0.007855,112.0,0.0305,2024-10-04,59915.0,0.01964
10314440,18005,9.6,9.7438,9.56,43.0,9.59,2024-10-04,30191.0,9.6693
10314439,16754,0.1914,0.1914,0.1714,3.0,0.1714,2024-10-04,900.0,0.1854
10314438,6536,21.5,21.65,21.35,39.0,21.65,2024-10-04,3169.0,21.5087
10314437,12307,0.325,0.358,0.325,294.0,0.3299,2024-10-04,64625.0,0.3384
10314436,23075,20.65,20.65,19.9,3.0,19.9,2024-10-04,482.0,20.0473
10314435,7268,4.94,4.94,4.2919,148.0,4.3,2024-10-04,16941.0,4.4074
10314434,8211,16.275,17.48,16.1203,56.0,17.48,2024-10-04,6763.0,16.5352
10314433,31024,0.4391,0.5099,0.4,19.0,0.42,2024-10-04,6222.0,0.4425
10314432,38455,0.5244,0.55,0.5244,275.0,0.5251,2024-10-04,53683.0,0.5337
10314431,13885,471.49,478.6,470.0,1050.0,471.0,2024-10-04,9869.0,473.203
10314430,10478,19.25,19.545,19.19,551.0,19.37,2024-10-04,17789.0,19.3127
10314429,13430,10.88,11.8,10.5,611.0,11.3316,2024-10-04,46157.0,11.1685
10314428,36055,29.06,29.06,28.83,11.0,28.83,2024-10-04,606.0,28.9163
10314427,12216,20.77,20.8163,20.7596,284.0,20.79,2024-10-04,102580.0,20.7807
10314426,10592,332.84,343.97,332.1,15231.0,341.17,2024-10-04,494225.0,335.484
10314425,37867,25.8173,25.8173,25.78,9.0,25.8,2024-10-04,967.0,25.795
10314424,10499,2.28,2.3161,2.152,180.0,2.26,2024-10-04,23467.0,2.2539
10314423,12993,27.9289,27.95,27.8199,47.0,27.94,2024-10-04,7653.0,27.9186
10314422,7582,5.8899,5.93,5.86,101.0,5.89,2024-10-04,11965.0,5.8916
10314421,14144,19.23,19.235,19.2,35.0,19.21,2024-10-04,2102.0,19.2204
10314420,7438,1.54,1.7,1.51,585.0,1.63,2024-10-04,59250.0,1.5777
10314419,4319,37.7067,37.7067,37.575,9.0,37.61,2024-10-04,314.0,37.5938
10314418,10660,0.0279,0.03,0.0221,167.0,0.0248,2024-10-04,150541.0,0.0282
10314417,6537,49.3,50.35,48.93,10890.0,50.29,2024-10-04,535517.0,49.3382
10314416,13601,10.85,11.11,10.67,53.0,10.715,2024-10-04,7712.0,10.839
10314415,6665,12.7286,12.97,12.72,72.0,12.97,2024-10-04,8237.0,12.8349
10314414,5997,0.04,0.04,0.0391,9.0,0.0391,2024-10-04,4500.0,0.0393
10314413,16618,5.678,5.7875,5.65,11.0,5.65,2024-10-04,2032.0,5.7088
10314412,18318,1.4,1.42,1.27,41.0,1.27,2024-10-04,37280.0,1.3562
10314411,16285,57.45,57.45,56.95,811.0,56.95,2024-10-04,73364.0,57.2725
10314410,14252,31.3,31.53,31.06,64.0,31.0601,2024-10-04,13184.0,31.1542
10314409,38384,0.0131,0.0178,0.0125,199.0,0.0125,2024-10-04,341759.0,0.01336
10314408,12385,19.2096,19.25,19.15,33.0,19.25,2024-10-04,8380.0,19.2126
10314407,11620,385.85,402.5,380.18,13184.0,402.5,2024-10-04,287858.0,385.403
10314406,12144,54.7306,55.05,54.47,76.0,55.05,2024-10-04,2647.0,54.6378
10314405,23923,0.095,0.095,0.095,1.0,0.095,2024-10-04,5213.0,0.095
10314404,36113,38.59,38.59,38.47,7.0,38.59,2024-10-04,52087.0,38.5508
10314403,12000,1.38,1.38,1.32,125.0,1.38,2024-10-04,34133.0,1.3664
10314402,18355,6.863,6.94,6.6295,48.0,6.6295,2024-10-04,4808.0,6.7912
10314401,10256,0.0666,0.067,0.06,17.0,0.0655,2024-10-04,44291.0,0.06459
10314400,20053,4.6,4.6,4.32,2.0,4.32,2024-10-04,783.0,4.4087
10314399,37507,16.1,16.28,15.35,126.0,15.35,2024-10-04,22738.0,16.0884
10314398,6564,1.15,1.1912,1.02,1857.0,1.021,2024-10-04,372190.0,1.1275
10314397,18332,15.36,15.36,14.92,95.0,14.92,2024-10-04,17473.0,15.187
10314396,35924,33.27,33.34,33.039,115.0,33.3248,2024-10-04,7127.0,33.2245
10314395,12670,25.77,25.87,25.56,122.0,25.69,2024-10-04,10174.0,25.673
10314394,20332,26.785,26.89,26.65,17.0,26.65,2024-10-04,2214.0,26.8003
10314393,5853,24.485,24.5,24.0404,162.0,24.49,2024-10-04,5044.0,24.3549
10314392,8405,25.325,25.325,25.3,59.0,25.3,2024-10-04,9709.0,25.3054
10314391,11527,58.33,58.8,58.11,20183.0,58.61,2024-10-04,1292020.0,58.3816
10314390,3945,29.9101,29.98,29.76,97.0,29.98,2024-10-04,8818.0,29.8785
10314389,12256,23.6767,23.74,23.67,109.0,23.719,2024-10-04,48535.0,23.705
10314388,7956,64.12,64.225,64.101,240.0,64.21,2024-10-04,24826.0,64.1619
10314387,21976,0.805,0.805,0.805,3.0,0.805,2024-10-04,85500.0,0.8073
10314386,12369,0.6579,0.7,0.65,666.0,0.7,2024-10-04,45766.0,0.6589
10314385,37752,3.15,3.44,3.15,197.0,3.2542,2024-10-04,20541.0,3.3177
10314384,18241,0.25,0.2587,0.2418,17.0,0.25,2024-10-04,48049.0,0.2517
10314383,19823,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,15000.0,0.0001
10314382,37474,10.245,10.26,10.245,8.0,10.26,2024-10-04,9917.0,10.26
10314381,6257,18.78,18.78,17.6,26.0,17.6,2024-10-04,3224.0,18.236
10314380,18185,0.0032,0.0038,0.003,29.0,0.0032,2024-10-04,1412710.0,0.003297
10314379,19522,0.3315,0.3315,0.3,11.0,0.3151,2024-10-04,32458.0,0.3182
10314378,38364,3.25,3.52,3.15,208.0,3.4203,2024-10-04,16808.0,3.3056
10314377,16698,26.3,26.3,26.3,1.0,26.3,2024-10-04,226.0,26.3
10314376,20527,18.95,18.95,18.37,18.0,18.37,2024-10-04,3383.0,18.5809
10314375,12694,0.003,0.0091,0.0028,90.0,0.009,2024-10-04,45336.0,0.005227
10314374,27451,8.55,8.55,8.55,3.0,8.55,2024-10-04,1500.0,8.55
10314373,10805,2.0,2.49,1.08,146.0,1.08,2024-10-04,7819.0,1.8501
10314372,24986,11.6,11.68,11.6,24.0,11.61,2024-10-04,1784.0,11.6288
10314371,12192,50.405,50.435,50.3503,99.0,50.385,2024-10-04,12222.0,50.3933
10314370,11411,178.74,178.97,176.155,28348.0,176.62,2024-10-04,1093840.0,178.013
10314369,16004,6.46,6.48,6.36,212.0,6.36,2024-10-04,40767.0,6.4354
10314368,19050,1.851,1.851,1.654,3.0,1.84,2024-10-04,93.0,1.7553
10314367,8530,0.4699,0.48,0.454,235.0,0.47,2024-10-04,74617.0,0.4606
10314366,18111,35.4305,35.45,35.25,172.0,35.29,2024-10-04,95272.0,35.3063
10314365,37833,25.85,25.86,25.7,129.0,25.84,2024-10-04,24429.0,25.7594
10314364,16223,0.0005,0.0005,0.0004,7.0,0.0005,2024-10-04,1549090.0,0.0004364
10314363,37338,36.96,37.0,36.73,56.0,37.0,2024-10-04,10263.0,36.8174
10314362,17765,0.82,0.825,0.8088,54.0,0.8245,2024-10-04,67681.0,0.8175
10314361,20768,1.2,1.2,1.2,1.0,1.2,2024-10-04,100.0,1.2
10314360,12344,16.565,16.63,16.44,22.0,16.63,2024-10-04,7616.0,16.6107
10314359,16487,0.20485,0.2118,0.19,14.0,0.19,2024-10-04,43065.0,0.1952
10314358,27298,0.13,0.13,0.05,8.0,0.115,2024-10-04,2074.0,0.1074
10314357,6918,41.4908,41.51,41.18,71.0,41.48,2024-10-04,5450.0,41.393
10314356,37850,0.0263,0.026861,0.02,101.0,0.026676,2024-10-04,27622.0,0.02331
10314355,18659,31.98,32.01,31.98,9.0,32.0,2024-10-04,42006.0,32.0677
10314354,8564,1.95,1.96,1.78,228.0,1.82,2024-10-04,39206.0,1.8707
10314353,6356,2.73,2.925,2.65,302.0,2.7925,2024-10-04,29691.0,2.7438
10314352,19449,4.05,4.05,3.94,14.0,3.95,2024-10-04,19296.0,3.9705
10314351,7676,13.05,13.05,12.85,279.0,12.9,2024-10-04,14487.0,12.9784
10314350,12581,41.3405,41.3405,41.19,63.0,41.275,2024-10-04,833.0,41.2125
10314349,9937,108.29,108.338,104.17,5825.0,105.63,2024-10-04,227568.0,106.804
10314348,17066,1.09,1.11,1.09,83.0,1.11,2024-10-04,184979.0,1.0982
10314347,20687,0.07,0.075,0.055,41.0,0.06575,2024-10-04,1148500.0,0.06427
10314346,37314,37.03,37.25,35.86,25096.0,36.07,2024-10-04,2438340.0,36.8664
10314345,37920,24.8644,24.99,24.78,34.0,24.99,2024-10-04,1316.0,24.8067
10314344,6212,24.75,24.9399,24.68,164.0,24.85,2024-10-04,20997.0,24.733
10314343,36987,10.11,10.74,9.91,2224.0,10.56,2024-10-04,298760.0,10.2903
10314342,17466,20.97,20.97,20.81,402.0,20.9505,2024-10-04,65863.0,20.8946
10314341,20417,53.6543,53.655,53.65,16.0,53.65,2024-10-04,1406.0,53.65
10314340,36390,1.48,1.5887,1.43,380.0,1.5887,2024-10-04,53144.0,1.5274
10314339,8830,1913.38,1948.29,1886.2,10407.0,1941.43,2024-10-04,121356.0,1909.67
10314338,7297,7.26,7.445,6.72,1170.0,6.93,2024-10-04,51392.0,7.1236
10314337,9184,4.16,4.205,4.1,2386.0,4.2,2024-10-04,460331.0,4.1595
10314336,9165,21.51,21.63,20.65,764.0,20.65,2024-10-04,30878.0,21.2376
10314335,8962,21.8143,21.86,21.0001,132.0,21.86,2024-10-04,18647.0,21.391
10314334,38146,10.05,10.07,10.02,34.0,10.03,2024-10-04,11014.0,10.035
10314333,13605,22.7497,22.79,22.6366,44.0,22.79,2024-10-04,1495.0,22.7188
10314332,11924,34.6631,34.6631,34.55,38.0,34.65,2024-10-04,8103.0,34.6013
10314331,12169,5.15,5.26,5.0002,219.0,5.245,2024-10-04,26494.0,5.1695
10314330,7663,61.8495,61.8495,61.52,63.0,61.7238,2024-10-04,5943.0,61.6823
10314329,7513,3.53,3.58,3.53,178.0,3.55,2024-10-04,11137.0,3.55
10314328,8567,0.3,0.31,0.2902,215.0,0.31,2024-10-04,107464.0,0.2946
10314327,7079,2.05,2.09,2.02,449.0,2.09,2024-10-04,85517.0,2.0506
10314326,11856,6.0,6.012,5.75,125.0,6.012,2024-10-04,5372.0,5.8796
10314325,19871,65.5,65.75,64.75,6.0,65.75,2024-10-04,1024.0,65.2009
10314324,19529,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-04,343960.0,0.0002
10314323,11557,35.42,35.71,34.895,7680.0,35.27,2024-10-04,322772.0,35.3987
10314322,37631,26.16,26.23,26.16,31.0,26.2,2024-10-04,4061.0,26.216
10314321,14349,28.57,28.57,28.48,10.0,28.515,2024-10-04,990.0,28.5001
10314320,36779,4.06,4.25,3.8012,723.0,4.2395,2024-10-04,103616.0,3.9571
10314319,13672,0.022,0.0261,0.02,264.0,0.0228,2024-10-04,45335.0,0.02056
10314318,38633,26.4338,26.45,25.6,151.0,25.95,2024-10-04,22562.0,25.8807
10314317,11160,2.4001,2.6329,2.3706,124.0,2.46,2024-10-04,46926.0,2.4714
10314316,16490,0.03295,0.03575,0.0287,5.0,0.0287,2024-10-04,35072.0,0.03279
10314315,8554,0.4,0.44,0.3942,2496.0,0.395641,2024-10-04,1401150.0,0.4324
10314314,4947,14.28,14.55,14.28,150.0,14.442,2024-10-04,24545.0,14.446
10314313,17308,8.4579,8.514,8.39,41.0,8.45,2024-10-04,210258.0,8.4361
10314312,18854,52.39,52.39,51.93,140.0,51.95,2024-10-04,21450.0,52.2685
10314311,21010,0.03638,0.039,0.03055,23.0,0.0352,2024-10-04,288133.0,0.03503
10314310,37989,25.7,26.21,24.81,1238.0,25.0,2024-10-04,83069.0,25.4393
10314309,17414,10.15,10.295,10.12,33.0,10.12,2024-10-04,7587.0,10.2185
10314308,7916,8.15,8.88,8.04,1921.0,8.85,2024-10-04,154668.0,8.3176
10314307,11794,8.8,9.28,8.28,166.0,8.28,2024-10-04,10158.0,8.6797
10314306,12239,33.27,33.34,33.1,118.0,33.34,2024-10-04,8154.0,33.2339
10314305,16096,6.1,6.15,6.04,238.0,6.07,2024-10-04,142534.0,6.1003
10314304,10875,35.43,35.57,34.94,13641.0,35.2,2024-10-04,1163250.0,35.265
10314303,10355,64.55,64.995,63.33,83.0,63.86,2024-10-04,6050.0,63.8515
10314302,12645,30.68,30.68,30.45,27.0,30.46,2024-10-04,2261.0,30.5657
10314301,17663,0.01,0.01,0.01,1.0,0.01,2024-10-04,700.0,0.01
10314300,18043,0.0148,0.0148,0.0148,3.0,0.0148,2024-10-04,10060.0,0.01477
10314299,22390,0.0001,0.0007,0.0001,2.0,0.0007,2024-10-04,2000000.0,0.0004
10314298,15967,0.76,0.7766,0.74,87.0,0.7585,2024-10-04,108427.0,0.7538
10314297,17367,0.0002,0.0002,0.0002,2.0,0.0002,2024-10-04,734.0,0.0002
10314296,11480,87.54,88.21,87.0,16094.0,87.89,2024-10-04,836044.0,87.4533
10314295,7830,1.34,1.35,1.2601,400.0,1.29,2024-10-04,48076.0,1.3026
10314294,16846,10.63,10.6714,10.4,103.0,10.4,2024-10-04,19769.0,10.5952
10314293,16429,0.042,0.0495,0.042,7.0,0.0495,2024-10-04,2158.0,0.04572
10314292,25592,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,700.0,0.0001
10314291,18676,0.0008,0.0008,0.0008,1.0,0.0008,2024-10-04,57500.0,0.0008
10314290,19903,306.0,306.0,302.0,4.0,302.0,2024-10-04,18.0,304.944
10314289,17802,0.2,0.3,0.2,9.0,0.25,2024-10-04,11551.0,0.2579
10314288,37706,0.0516,0.0745,0.05,44.0,0.05,2024-10-04,6645.0,0.06252
10314287,36536,17.21,17.25,16.791,11835.0,16.8,2024-10-04,1170610.0,17.0309
10314286,20173,0.24,0.247275,0.24,11.0,0.245,2024-10-04,39170.0,0.2447
10314285,34904,1.8,1.84,1.75,306.0,1.77,2024-10-04,77414.0,1.7941
10314284,19600,0.036,0.0374,0.036,6.0,0.03625,2024-10-04,45500.0,0.03659
10314283,6081,31.7141,31.7141,31.52,40.0,31.6189,2024-10-04,5503.0,31.6003
10314282,19481,0.9391,0.9915,0.93,21.0,0.9915,2024-10-04,10801.0,0.9578
10314281,14351,22.61,22.61,22.31,83.0,22.37,2024-10-04,7230.0,22.4854
10314280,37011,9.14,9.5,9.0004,548.0,9.35,2024-10-04,38396.0,9.2418
10314279,21236,0.075,0.0936,0.07005,4.0,0.07005,2024-10-04,8206.0,0.07679
10314278,16451,0.28,0.3,0.244,189.0,0.244,2024-10-04,1579020.0,0.2737
10314277,18136,16.42,16.484,16.23,23.0,16.29,2024-10-04,5511.0,16.416
10314276,9465,25.0,25.01,24.96,342.0,25.0,2024-10-04,49548.0,24.9889
10314275,7739,47.1377,47.34,46.57,483.0,47.29,2024-10-04,30579.0,46.9462
10314274,11305,100.91,100.93,100.91,171.0,100.92,2024-10-04,303925.0,100.916
10314273,15983,0.025,0.026,0.0215,15.0,0.024,2024-10-04,407598.0,0.0238
10314272,17097,68.6,68.6,67.42,1124.0,67.81,2024-10-04,121181.0,68.1608
10314271,38625,19.25,19.35,18.64,2764.0,19.3,2024-10-04,351829.0,19.1042
10314270,36360,3.14,3.14,3.0758,15.0,3.0758,2024-10-04,655.0,3.1071
10314269,16643,4.4695,4.4695,4.381,41.0,4.42,2024-10-04,9076.0,4.4121
10314268,5546,402.53,407.61,397.84,8445.0,402.25,2024-10-04,252389.0,402.384
10314267,16457,0.2,0.2,0.2,7.0,0.2,2024-10-04,30010.0,0.2
10314266,17428,14.874,15.25,14.874,9.0,15.22,2024-10-04,16961.0,14.6894
10314265,37750,0.0015,0.0015,0.0007,9.0,0.0007,2024-10-04,3936.0,0.000738
10314264,17407,0.24,0.24,0.2388,4.0,0.2388,2024-10-04,47500.0,0.2399
10314263,23456,0.9,0.954,0.89,49.0,0.91,2024-10-04,4465.0,0.8985
10314262,17146,0.102,0.11,0.0935,40.0,0.10876,2024-10-04,358464.0,0.1
10314261,17015,0.0299,0.0309,0.02845,68.0,0.0295,2024-10-04,1056140.0,0.03001
10314260,18092,76.945,76.945,75.24,127.0,75.39,2024-10-04,39608.0,76.6326
10314259,17401,8.0625,8.4,7.77,17.0,7.9,2024-10-04,8565.0,8.2755
10314258,18208,69.26,69.26,66.77,89.0,67.9,2024-10-04,4114.0,68.2768
10314257,17783,23.6,23.62,23.23,119.0,23.3966,2024-10-04,6631.0,23.4554
10314256,17864,0.01098,0.0111,0.0104,19.0,0.011035,2024-10-04,623831.0,0.01099
10314255,19356,8.3,8.33,8.21,35.0,8.21,2024-10-04,7465.0,8.3022
10314254,18177,8.45,8.45,8.296,60.0,8.33,2024-10-04,26393.0,8.4086
10314253,13989,20.77,20.8,20.77,69.0,20.79,2024-10-04,5518.0,20.7946
10314252,12593,15.3194,15.7,15.0,166.0,15.7,2024-10-04,12976.0,15.249
10314251,20237,0.05,0.06,0.0451,17.0,0.06,2024-10-04,247369.0,0.04625
10314250,5437,0.76,1.02,0.53,23.0,1.02,2024-10-04,6797.0,0.7067
10314249,18590,0.1009,0.1009,0.1002,10.0,0.1009,2024-10-04,15203.0,0.1008
10314248,18102,116.03,116.03,115.05,630.0,115.05,2024-10-04,117862.0,115.582
10314247,12331,1.91,1.97,1.85,107.0,1.97,2024-10-04,28442.0,1.9106
10314246,37711,25.45,25.99,25.4,82.0,25.4,2024-10-04,9508.0,25.4687
10314245,38632,0.156,0.18,0.15,52.0,0.15,2024-10-04,290119.0,0.1592
10314244,22249,0.0167,0.0167,0.0151,2.0,0.0151,2024-10-04,11000.0,0.01525
10314243,8687,32.53,32.5938,31.51,27839.0,32.25,2024-10-04,2494140.0,32.1373
10314242,10902,19.54,19.57,19.35,135.0,19.35,2024-10-04,11246.0,19.4846
10314241,17743,12.39,12.39,11.96,128.0,12.0,2024-10-04,276682.0,12.2354
10314240,17032,0.00525,0.00525,0.0045,2.0,0.0045,2024-10-04,62800.0,0.004602
10314239,11779,15.3953,15.3953,15.3,184.0,15.37,2024-10-04,21074.0,15.3496
10314238,11798,3.85,3.96,3.75,309.0,3.915,2024-10-04,51372.0,3.8686
10314237,12523,17.79,17.91,17.75,124.0,17.91,2024-10-04,14993.0,17.7953
10314236,5233,18.83,19.26,18.64,14780.0,19.02,2024-10-04,1440990.0,18.8387
10314235,5523,4.88,4.92,4.84,1899.0,4.9,2024-10-04,199560.0,4.8642
10314234,6885,25.8322,25.9,25.7857,14.0,25.85,2024-10-04,5024.0,25.8431
10314233,5165,1.92,2.01,1.885,722.0,1.98,2024-10-04,1191290.0,1.9972
10314232,5574,0.3545,0.434,0.34,76.0,0.434,2024-10-04,29828.0,0.3547
10314231,11728,41.6481,41.6481,41.2,146.0,41.41,2024-10-04,21135.0,41.4182
10314230,37199,0.1595,0.1598,0.14,9.0,0.1598,2024-10-04,34907.0,0.1461
10314229,7928,3.56,3.56,3.27,737.0,3.2943,2024-10-04,84365.0,3.4355
10314228,16442,6.87,6.923,6.78,35.0,6.78,2024-10-04,31448.0,6.8649
10314227,13150,1.4742,1.5,1.46,110.0,1.46,2024-10-04,14360.0,1.489
10314226,17118,27.94,27.98,27.34,398.0,27.34,2024-10-04,60558.0,27.8505
10314225,17037,0.51,0.512,0.493,33.0,0.5099,2024-10-04,83180.0,0.5083
10314224,18078,11.71,12.1835,11.39,39.0,11.7,2024-10-04,6946.0,11.7353
10314223,13420,8.04,8.16,8.04,116.0,8.16,2024-10-04,2388.0,8.1357
10314222,11631,29.055,29.055,28.91,53.0,28.94,2024-10-04,8898.0,28.9576
10314221,8140,3.9201,3.96,3.75,186.0,3.82,2024-10-04,43214.0,3.8242
10314220,6122,39.64,39.82,39.0,421.0,39.0,2024-10-04,14266.0,39.5556
10314219,11372,20.3,20.31,20.28,277.0,20.28,2024-10-04,65329.0,20.3006
10314218,19014,0.089,0.0949,0.068,29.0,0.0702,2024-10-04,143138.0,0.07862
10314217,17102,9.91,10.02,9.54,40.0,9.54,2024-10-04,21030.0,9.6514
10314216,6260,1.33,1.5,1.31,327.0,1.3301,2024-10-04,50452.0,1.3781
10314215,11526,35.3722,35.3722,35.16,38.0,35.16,2024-10-04,1065.0,35.2166
10314214,17581,5.25,5.25,5.25,1.0,5.25,2024-10-04,200.0,5.25
10314213,7250,2.4,2.52,2.28,176.0,2.4,2024-10-04,19460.0,2.4092
10314212,38577,26.47,27.79,25.46,22394.0,25.5,2024-10-04,3605120.0,26.8306
10314211,11115,49.27,49.55,48.89,860.0,49.37,2024-10-04,21509.0,49.2413
10314210,18393,0.0003,0.0003,0.0003,6.0,0.0003,2024-10-04,16664.0,0.0003144
10314209,11543,368.71,376.22,364.24,7738.0,371.27,2024-10-04,86874.0,369.124
10314208,16330,53.89,54.19,53.81,1123.0,53.87,2024-10-04,222661.0,53.8857
10314207,16972,24.52,24.81,24.29,214.0,24.44,2024-10-04,26838.0,24.5568
10314206,22168,38.61,38.61,38.6075,2.0,38.6075,2024-10-04,1600.0,38.6077
10314205,9613,22.3362,22.37,22.2,90.0,22.238,2024-10-04,6144.0,22.2706
10314204,4309,12.1817,12.2596,12.1801,357.0,12.2596,2024-10-04,31185.0,12.2105
10314203,22514,0.766,0.766,0.68,5.0,0.68,2024-10-04,2775.0,0.7465
10314202,19166,1.635,1.64,1.62,12.0,1.62,2024-10-04,3068.0,1.6259
10314201,17254,14.205,14.221,13.8,36.0,13.8,2024-10-04,35742.0,14.0983
10314200,11767,21.8679,21.93,21.84,8.0,21.93,2024-10-04,7920.0,21.8387
10314199,5819,0.871,0.9,0.87,148.0,0.9,2024-10-04,13998.0,0.8817
10314198,20930,0.00125,0.0013,0.001,18.0,0.001,2024-10-04,2885310.0,0.00106
10314197,10399,16.2979,16.33,16.24,52.0,16.32,2024-10-04,11278.0,16.295
10314196,36310,1.6865,1.75,1.67,45.0,1.69,2024-10-04,70348.0,1.6871
10314195,8218,310.5,314.05,307.51,9851.0,309.74,2024-10-04,226479.0,311.059
10314194,38580,0.465,0.48,0.43,164.0,0.4499,2024-10-04,18744.0,0.4667
10314193,12212,0.91,0.95,0.8501,295.0,0.8501,2024-10-04,59212.0,0.9197
10314192,13565,24.83,24.92,24.83,51.0,24.92,2024-10-04,5425.0,24.877
10314191,21008,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,110.0,1e-06
10314190,6080,34.59,34.64,34.058,48017.0,34.17,2024-10-04,4728540.0,34.4638
10314189,6465,10.84,10.84,10.84,2.0,10.84,2024-10-04,105.0,10.8348
10314188,6124,3.17,3.2899,3.1601,267.0,3.2,2024-10-04,10737.0,3.2193
10314187,6231,4.88,4.89,4.86,158.0,4.88,2024-10-04,55708.0,4.8731
10314186,4660,16.4,16.6,16.04,146.0,16.6,2024-10-04,26021.0,16.2678
10314185,37351,19.39,19.96,16.4,34441.0,16.8,2024-10-04,5026900.0,18.4133
10314184,6491,0.98,0.98,0.951,692.0,0.98,2024-10-04,210931.0,0.9707
10314183,12591,1.2,1.2,1.12,77.0,1.12,2024-10-04,32072.0,1.165
10314182,11383,15.8,15.9,15.56,31647.0,15.64,2024-10-04,5000790.0,15.7441
10314181,4865,1.7,1.72,1.63,3989.0,1.63,2024-10-04,990878.0,1.6859
10314180,5991,45.34,46.38,45.23,6099.0,46.02,2024-10-04,276688.0,45.4591
10314179,4553,2.675,2.75,2.62,214.0,2.715,2024-10-04,17014.0,2.6703
10314178,4549,17.21,17.2378,17.12,260.0,17.16,2024-10-04,47149.0,17.1755
10314177,5198,260.86,266.37,260.03,6902.0,266.37,2024-10-04,224586.0,261.623
10314176,10814,1.04,1.0873,1.01,127.0,1.01,2024-10-04,27688.0,1.0414
10314175,6053,17.38,17.845,17.08,28010.0,17.32,2024-10-04,2274170.0,17.3637
10314174,4705,2.53,2.7,2.4518,2001.0,2.56,2024-10-04,314439.0,2.5563
10314173,6513,22.58,22.87,22.55,112.0,22.87,2024-10-04,16819.0,22.6221
10314172,10514,39.49,39.85,39.34,5075.0,39.85,2024-10-04,259304.0,39.4974
10314171,6112,1452.82,1477.9,1447.88,6814.0,1477.9,2024-10-04,99729.0,1455.78
10314170,6392,16.54,16.58,16.52,692.0,16.58,2024-10-04,394166.0,16.5365
10314169,11724,22.66,22.81,22.64,470.0,22.7,2024-10-04,86765.0,22.7259
10314168,6232,22.04,22.23,22.04,675.0,22.23,2024-10-04,69937.0,22.1184
10314167,12962,21.4,21.42,21.35,33.0,21.4,2024-10-04,2418.0,21.3945
10314166,4747,5.44,5.49,5.39,5738.0,5.43,2024-10-04,635130.0,5.432
10314165,5009,1.3899,1.42,1.32,185.0,1.42,2024-10-04,51155.0,1.3698
10314164,38015,26.09,26.23,25.99,424.0,26.23,2024-10-04,46322.0,26.1132
10314163,4600,18.13,18.24,17.9362,8722.0,18.13,2024-10-04,655188.0,18.1103
10314162,5211,0.395,0.4016,0.331,402.0,0.3589,2024-10-04,93774.0,0.3797
10314161,6270,16.65,16.67,15.9251,7469.0,16.25,2024-10-04,442492.0,16.4441
10314160,37059,2.08,2.39,2.05,1046.0,2.39,2024-10-04,191392.0,2.1978
10314159,10723,26.56,26.75,26.545,138.0,26.65,2024-10-04,10981.0,26.6639
10314158,5534,110.22,112.43,109.39,8802.0,110.59,2024-10-04,376144.0,110.735
10314157,12029,133.58,133.8,132.05,1015.0,133.16,2024-10-04,13010.0,133.246
10314156,5731,24.797,24.797,24.63,11.0,24.63,2024-10-04,738.0,24.7069
10314155,9144,337.5,342.23,335.734,8929.0,341.2,2024-10-04,207545.0,337.725
10314154,10553,27.16,27.3,26.648,429.0,26.85,2024-10-04,14453.0,27.0208
10314153,38054,25.94,25.98,25.8,47.0,25.98,2024-10-04,5372.0,25.9054
10314152,5307,25.07,25.17,25.04,180.0,25.15,2024-10-04,16964.0,25.1123
10314151,5023,25.0,25.0551,24.93,128.0,24.97,2024-10-04,9756.0,24.9747
10314150,36810,0.6283,0.67,0.6,172.0,0.67,2024-10-04,83140.0,0.6307
10314149,4976,197.88,202.16,188.75,4469.0,202.16,2024-10-04,60680.0,195.066
10314148,5274,86.0762,86.0762,85.55,56.0,86.06,2024-10-04,20777.0,85.8178
10314147,4963,12.98,13.02,12.91,1287.0,12.91,2024-10-04,435496.0,12.9662
10314146,11455,20.8,20.83,20.775,387.0,20.83,2024-10-04,81428.0,20.7937
10314145,4081,2.41,2.5,2.28,681.0,2.3,2024-10-04,105903.0,2.3986
10314144,5240,39.34,40.37,39.04,14253.0,39.46,2024-10-04,1265950.0,39.4425
10314143,36821,26.08,26.08,25.87,134.0,25.87,2024-10-04,12185.0,25.9533
10314142,13464,0.0285,0.0333,0.0285,8.0,0.0333,2024-10-04,1792.0,0.03059
10314141,8510,45.9,46.04,45.56,6147.0,45.85,2024-10-04,301130.0,45.8541
10314140,10619,0.7855,0.815,0.78,425.0,0.81,2024-10-04,114690.0,0.7921
10314139,9380,7.9399,7.96,7.9109,419.0,7.95,2024-10-04,81805.0,7.9388
10314138,5190,43.49,44.03,43.02,9455.0,43.64,2024-10-04,589402.0,43.4492
10314137,5889,0.8101,0.8342,0.81,287.0,0.82,2024-10-04,58075.0,0.8175
10314136,6226,5.3,5.3,4.7701,1989.0,5.0,2024-10-04,126103.0,5.1022
10314135,7263,5.72,5.72,5.68,2190.0,5.72,2024-10-04,747777.0,5.7027
10314134,8542,67.79,69.04,67.2,8932.0,68.21,2024-10-04,471091.0,67.8738
10314133,11623,7.59,7.7,7.51,400.0,7.7,2024-10-04,13376.0,7.5904
10314132,11050,4.03,4.2245,3.89,1647.0,4.0,2024-10-04,252854.0,4.0494
10314131,4851,394.07,395.34,390.4,19245.0,394.34,2024-10-04,781775.0,392.714
10314130,4157,3.75,3.785,3.69,6743.0,3.69,2024-10-04,1229800.0,3.7495
10314129,6823,7.09,7.12,6.8799,3894.0,7.01,2024-10-04,310712.0,7.0481
10314128,4508,75.41,76.33,75.24,36548.0,75.97,2024-10-04,2759820.0,75.4917
10314127,12693,0.868,0.868,0.79,47.0,0.79,2024-10-04,7016.0,0.8282
10314126,4757,204.91,206.115,202.84,27666.0,205.74,2024-10-04,1730870.0,204.497
10314125,5605,0.3739,0.39,0.354,352.0,0.39,2024-10-04,275474.0,0.3735
10314124,5558,21.15,21.26,21.15,1081.0,21.25,2024-10-04,150756.0,21.2035
10314123,10800,267.99,270.94,264.56,12045.0,269.01,2024-10-04,407704.0,267.173
10314122,11303,21.2654,21.29,21.02,28.0,21.02,2024-10-04,2921.0,21.2073
10314121,5151,20.08,20.19,20.06,657.0,20.17,2024-10-04,93677.0,20.1321
10314120,10522,79.36,79.53,77.985,116423.0,78.16,2024-10-04,9533340.0,79.0681
10314119,5056,5.75,5.8801,5.35,3279.0,5.78,2024-10-04,1537920.0,5.4243
10314118,11272,6.46,6.6,6.42,1878.0,6.42,2024-10-04,184583.0,6.4971
10314117,5241,1.72,1.7252,1.69,146.0,1.71,2024-10-04,98101.0,1.7091
10314116,4916,11.68,12.09,11.4,609.0,12.0,2024-10-04,11630.0,11.6489
10314115,5191,68.11,68.2073,67.5669,280.0,67.8,2024-10-04,6136.0,67.9244
10314114,4788,1.5,1.55,1.495,343.0,1.5095,2024-10-04,99324.0,1.5143
10314113,9878,26.89,27.16,26.47,51705.0,26.99,2024-10-04,5933510.0,26.8792
10314112,5356,29.79,29.82,28.7,11450.0,28.98,2024-10-04,571297.0,29.4866
10314111,9206,162.27,164.611,158.675,6205.0,162.0,2024-10-04,195859.0,161.48
10314110,5171,11.84,11.85,11.59,5115.0,11.67,2024-10-04,297704.0,11.7975
10314109,10048,5.38,5.48,5.18,6237.0,5.48,2024-10-04,524392.0,5.3248
10314108,4533,65.12,65.47,64.805,4745.0,65.0,2024-10-04,232961.0,65.1326
10314107,5348,7.53,7.53,7.5036,354.0,7.53,2024-10-04,107639.0,7.519
10314106,10031,13.4649,13.54,13.28,122.0,13.4,2024-10-04,13883.0,13.3962
10314105,9298,258.3,259.615,255.85,9625.0,258.83,2024-10-04,245597.0,257.746
10314104,5282,5.81,5.91,5.8,418.0,5.91,2024-10-04,80003.0,5.8595
10314103,5024,11.03,11.1,10.82,4315.0,10.95,2024-10-04,285248.0,10.9941
10314102,6196,1.7,1.7474,1.67,6071.0,1.7,2024-10-04,3433940.0,1.7068
10314101,5030,23.88,25.38,23.5085,4935.0,24.91,2024-10-04,212297.0,24.0471
10314100,9078,30.95,31.27,30.53,4532.0,30.91,2024-10-04,150933.0,30.8913
10314099,4262,16.66,16.89,16.62,3040.0,16.89,2024-10-04,175626.0,16.704
10314098,8587,32.75,33.29,31.325,16603.0,33.05,2024-10-04,1168070.0,32.6851
10314097,37429,27.77,27.83,27.69,321.0,27.76,2024-10-04,40134.0,27.7609
10314096,4371,7.73,7.75,7.615,19155.0,7.68,2024-10-04,2027510.0,7.6938
10314095,5124,14.4,14.47,14.4,2445.0,14.46,2024-10-04,722198.0,14.4302
10314094,5157,12.7,12.795,12.66,358.0,12.79,2024-10-04,94199.0,12.7125
10314093,7278,41.77,42.3,41.23,3701.0,41.91,2024-10-04,198265.0,41.6511
10314092,10084,1.45,1.45,1.275,1600.0,1.32,2024-10-04,502945.0,1.362
10314091,5178,25.37,25.57,25.2,6214.0,25.57,2024-10-04,336993.0,25.3393
10314090,4755,42.84,43.02,41.61,7180.0,42.27,2024-10-04,340841.0,42.6373
10314089,7393,19.86,19.96,19.56,12547.0,19.56,2024-10-04,686218.0,19.8256
10314088,5343,22.23,22.75,21.64,23253.0,22.5,2024-10-04,2246750.0,22.0608
10314087,13580,24.95,24.96,24.87,143.0,24.96,2024-10-04,17782.0,24.9059
10314086,5376,1.11,1.26,1.07,4468.0,1.09,2024-10-04,1237310.0,1.1449
10314085,5298,61.0,63.12,60.35,15133.0,62.13,2024-10-04,635136.0,61.0602
10314084,5267,15.65,15.68,15.52,1142.0,15.6,2024-10-04,179801.0,15.5908
10314083,5250,6.52,6.53,6.14,687.0,6.36,2024-10-04,48912.0,6.3429
10314082,10890,2.12,2.175,1.995,6436.0,2.06,2024-10-04,1978680.0,2.0988
10314081,4772,3.4,3.44,3.395,572.0,3.44,2024-10-04,52842.0,3.4057
10314080,5578,19.19,19.27,18.76,36721.0,18.94,2024-10-04,3864770.0,19.0108
10314079,5924,190.32,190.585,186.76,6167.0,188.46,2024-10-04,165496.0,189.497
10314078,12711,1.25,1.3,1.23,164.0,1.23,2024-10-04,27166.0,1.2962
10314077,11379,18.79,18.92,18.63,220.0,18.85,2024-10-04,28467.0,18.754
10314076,9711,39.01,39.26,38.75,7110.0,38.76,2024-10-04,544089.0,38.9981
10314075,8759,3.74,3.83,3.715,1830.0,3.76,2024-10-04,219236.0,3.7558
10314074,4761,10.7,10.7575,10.65,505.0,10.73,2024-10-04,165958.0,10.6964
10314073,11090,93.38,93.98,93.11,1843.0,93.11,2024-10-04,32287.0,93.4997
10314072,5999,17.28,17.32,17.22,160.0,17.32,2024-10-04,25910.0,17.2608
10314071,6530,16.31,16.51,16.26,4916.0,16.46,2024-10-04,436281.0,16.362
10314070,6132,21.435,21.47,21.225,37.0,21.4,2024-10-04,4358.0,21.3182
10314069,12205,19.065,19.22,19.06,108.0,19.22,2024-10-04,7096.0,19.107
10314068,4785,16.16,16.33,15.625,953.0,15.64,2024-10-04,38738.0,15.9718
10314067,5040,18.25,18.34,16.7347,6948.0,17.69,2024-10-04,286772.0,17.7298
10314066,12227,20.5,20.67,20.5,304.0,20.67,2024-10-04,40687.0,20.5334
10314065,36956,72.38,72.88,68.8,69442.0,69.52,2024-10-04,7418970.0,71.0207
10314064,17899,11.85,12.0,11.8,1251.0,11.9,2024-10-04,382546.0,11.8716
10314063,5418,45.64,46.11,45.12,12596.0,45.66,2024-10-04,902616.0,45.6056
10314062,11632,2.13,2.198,2.13,56.0,2.13,2024-10-04,20388.0,2.1723
10314061,4190,0.6852,0.7049,0.676,381.0,0.676,2024-10-04,129253.0,0.6893
10314060,5042,1950.12,1956.02,1889.9,8484.0,1889.9,2024-10-04,94468.0,1931.9
10314059,13813,6.31,7.5,5.68,1334.0,7.02,2024-10-04,161239.0,6.3367
10314058,5805,73.88,75.02,73.39,13941.0,74.89,2024-10-04,973103.0,73.9343
10314057,5404,9.48,9.5499,8.78,49297.0,8.95,2024-10-04,7182490.0,9.2729
10314056,9912,4.41,4.43,4.26,929.0,4.38,2024-10-04,165255.0,4.3592
10314055,4468,6.2,6.2699,6.09,275.0,6.1,2024-10-04,9999.0,6.197
10314054,13633,0.354,0.4389,0.32,209.0,0.38,2024-10-04,74507.0,0.3821
10314053,9446,9.54,9.64,9.475,3438.0,9.57,2024-10-04,244734.0,9.5315
10314052,4202,25.62,25.82,25.475,1605.0,25.67,2024-10-04,41173.0,25.5972
10314051,5479,10.9,10.93,10.9,76.0,10.92,2024-10-04,9040.0,10.9183
10314050,36268,0.7,0.729,0.6514,109.0,0.6992,2024-10-04,9724.0,0.6907
10314049,4241,61.5,63.985,59.102,1804.0,59.56,2024-10-04,70147.0,61.4155
10314048,5495,11.87,11.87,11.82,1219.0,11.84,2024-10-04,458185.0,11.8384
10314047,5232,261.44,263.06,259.44,8008.0,261.95,2024-10-04,225541.0,261.237
10314046,11821,19.76,19.83,19.3,1274.0,19.46,2024-10-04,54950.0,19.7076
10314045,9593,19.54,19.57,19.4701,628.0,19.5,2024-10-04,102117.0,19.514
10314044,5237,7.99,8.05,7.97,3181.0,8.04,2024-10-04,1241640.0,8.001
10314043,9995,13.0,13.0,12.93,1960.0,12.98,2024-10-04,655458.0,12.9643
10314042,16295,13.47,13.57,12.2856,1273.0,12.58,2024-10-04,38652.0,13.2909
10314041,11052,79.93,80.02,79.83,10254.0,79.95,2024-10-04,1496290.0,79.9162
10314040,4231,103.74,105.03,102.77,6051.0,104.54,2024-10-04,183774.0,103.432
10314039,8880,22.655,22.7,22.635,438.0,22.67,2024-10-04,59051.0,22.6493
10314038,37954,17.43,17.53,16.88,999.0,17.09,2024-10-04,180572.0,17.2858
10314037,5552,279.69,279.76,275.51,9053.0,275.51,2024-10-04,254853.0,278.569
10314036,4950,28.27,28.39,28.1758,167.0,28.39,2024-10-04,14447.0,28.2459
10314035,10936,214.59,214.99,212.942,9093.0,214.08,2024-10-04,238985.0,214.175
10314034,6167,10.44,10.59,10.295,7904.0,10.57,2024-10-04,452432.0,10.4314
10314033,10242,1.95,2.09,1.81,8760.0,2.04,2024-10-04,82029.0,1.9585
10314032,5524,17.35,17.66,17.29,12465.0,17.52,2024-10-04,945964.0,17.3734
10314031,5189,22.94,23.02,22.8704,1053.0,23.02,2024-10-04,214226.0,22.9367
10314030,4975,107.24,109.88,106.36,30294.0,109.88,2024-10-04,1442020.0,107.338
10314029,36013,23.69,23.75,23.54,610.0,23.56,2024-10-04,75342.0,23.619
10314028,11134,1.61,1.637,1.61,98.0,1.61,2024-10-04,11781.0,1.6193
10314027,6309,12.24,13.08,12.0,14598.0,12.94,2024-10-04,1075030.0,12.2948
10314026,11952,0.3562,0.3699,0.3523,393.0,0.3523,2024-10-04,284279.0,0.3628
10314025,5127,9.79,10.0,9.72,1577.0,10.0,2024-10-04,122351.0,9.8028
10314024,10897,83.32,84.47,82.65,9092.0,84.44,2024-10-04,397432.0,83.3061
10314023,4818,92.51,92.66,92.365,28276.0,92.44,2024-10-04,8879240.0,92.5016
10314022,7387,14.45,14.685,14.43,3724.0,14.58,2024-10-04,207583.0,14.5081
10314021,12206,9.05,9.18,8.6851,599.0,8.75,2024-10-04,76043.0,8.8702
10314020,38361,13.55,14.2977,13.2,977.0,13.69,2024-10-04,27326.0,13.5407
10314019,11140,11.73,11.82,11.675,6375.0,11.82,2024-10-04,540163.0,11.735
10314018,8317,2.54,2.56,2.36,3922.0,2.39,2024-10-04,628572.0,2.4852
10314017,4778,2.2,2.25,2.13,1110.0,2.14,2024-10-04,231264.0,2.2003
10314016,5492,11.18,11.24,11.0,1417.0,11.0,2024-10-04,95352.0,11.1589
10314015,5421,11.73,11.73,11.65,391.0,11.69,2024-10-04,109719.0,11.6708
10314014,37503,25.6101,25.7,25.54,56.0,25.7,2024-10-04,9655.0,25.6212
10314013,11101,23.445,23.47,23.42,903.0,23.46,2024-10-04,164038.0,23.452
10314012,11012,12.13,12.225,11.975,5810.0,12.08,2024-10-04,383964.0,12.1299
10314011,13142,0.69,0.7508,0.67,318.0,0.72,2024-10-04,196626.0,0.7099
10314010,4589,17.0,17.1,16.87,63.0,17.1,2024-10-04,11103.0,16.9916
10314009,12095,8.99,9.2364,8.95,717.0,8.95,2024-10-04,69260.0,9.0691
10314008,7360,20.34,20.5,20.2703,1041.0,20.49,2024-10-04,103436.0,20.3767
10314007,5456,25.61,25.77,25.61,95.0,25.68,2024-10-04,10843.0,25.681
10314006,11104,20.58,20.645,20.52,7373.0,20.58,2024-10-04,2163240.0,20.596
10314005,5719,65.37,65.9,64.95,6058.0,65.9,2024-10-04,222132.0,65.2711
10314004,4824,104.98,107.69,104.53,4056.0,107.69,2024-10-04,95691.0,105.46
10314003,11978,1.03,1.0469,1.01,104.0,1.01,2024-10-04,20340.0,1.0236
10314002,8235,29.56,29.665,29.17,12119.0,29.17,2024-10-04,1068730.0,29.5023
10314001,5091,58.55,58.71,58.09,18967.0,58.09,2024-10-04,1023240.0,58.5242
10314000,6088,14.68,14.7,13.91,6327.0,14.03,2024-10-04,418371.0,14.4717
10313999,11112,123.98,124.575,122.89,3924.0,124.07,2024-10-04,110920.0,123.704
10313998,36519,5.71,5.78,5.55,2021.0,5.6,2024-10-04,100556.0,5.7081
10313997,4543,26.26,26.31,26.05,1515.0,26.17,2024-10-04,184182.0,26.172
10313996,4890,64.88,65.09,63.9,1313.0,64.73,2024-10-04,54269.0,64.6503
10313995,13096,8.28,8.36,8.28,54.0,8.36,2024-10-04,11975.0,8.2923
10313994,7382,50.16,50.465,48.925,15998.0,49.8,2024-10-04,1064680.0,49.99
10313993,36930,0.252,0.257,0.2387,479.0,0.242,2024-10-04,246145.0,0.2498
10313992,10907,11.25,11.26,11.25,27.0,11.25,2024-10-04,2916.0,11.252
10313991,10041,146.16,148.35,145.52,6073.0,147.15,2024-10-04,182689.0,146.386
10313990,8236,117.37,117.372,115.0,386.0,115.58,2024-10-04,33136.0,116.567
10313989,36449,20.18,20.2,20.08,980.0,20.08,2024-10-04,88450.0,20.1575
10313988,9088,19.023,19.2399,18.96,69.0,19.2,2024-10-04,6738.0,19.0662
10313987,7662,23.62,23.67,23.45,263.0,23.67,2024-10-04,23225.0,23.5823
10313986,11322,1.93,2.0,1.89,233.0,1.94,2024-10-04,48142.0,1.9901
10313985,10993,8.5641,8.63,8.55,76.0,8.62,2024-10-04,21636.0,8.5829
10313984,5269,39.52,40.08,39.21,1413.0,39.7,2024-10-04,76259.0,39.575
10313983,8795,35.55,35.59,35.2,25122.0,35.36,2024-10-04,2701600.0,35.4519
10313982,4183,20.17,20.2,20.01,7877.0,20.11,2024-10-04,1021840.0,20.1073
10313981,8112,6.45,6.54,6.27,22726.0,6.48,2024-10-04,4308080.0,6.3972
10313980,4447,193.45,199.48,192.93,12080.0,199.28,2024-10-04,523430.0,195.33
10313979,4227,3.35,3.37,3.185,6303.0,3.24,2024-10-04,569426.0,3.3177
10313978,6834,20.08,20.28,19.92,1128.0,20.21,2024-10-04,138476.0,20.0946
10313977,8943,3.43,3.475,3.34,3856.0,3.36,2024-10-04,504349.0,3.4273
10313976,5693,233.72,234.71,232.22,24740.0,233.45,2024-10-04,1202380.0,233.555
10313975,4892,11.68,11.8098,11.66,537.0,11.76,2024-10-04,75634.0,11.7194
10313974,4087,82.41,82.88,82.11,4318.0,82.67,2024-10-04,146178.0,82.4557
10313973,4292,236.21,236.67,232.005,16633.0,234.33,2024-10-04,606578.0,235.676
10313972,4520,23.91,23.92,23.91,876.0,23.92,2024-10-04,394047.0,23.9142
10313971,36763,25.8,25.83,25.66,731.0,25.7,2024-10-04,139660.0,25.7511
10313970,9242,22.13,22.16,21.02,13624.0,21.41,2024-10-04,1105690.0,21.7632
10313969,12972,14.33,14.51,14.18,161.0,14.36,2024-10-04,4820.0,14.3821
10313968,23793,54.49,54.69,54.4774,197.0,54.64,2024-10-04,49242.0,54.5346
10313967,36795,6.94,7.465,6.66,545.0,7.14,2024-10-04,40623.0,6.9584
10313966,5618,10.34,10.43,10.21,571.0,10.34,2024-10-04,26525.0,10.3243
10313965,7389,1.59,1.63,1.52,171.0,1.63,2024-10-04,36310.0,1.5776
10313964,38475,10.02,10.02,10.02,25.0,10.02,2024-10-04,47807.0,10.02
10313963,5701,12.76,12.78,12.3133,4132.0,12.51,2024-10-04,201707.0,12.6213
10313962,4542,138.18,139.69,135.9,6102.0,135.97,2024-10-04,213770.0,138.28
10313961,7436,13.48,13.7729,13.2877,1671.0,13.38,2024-10-04,91666.0,13.5048
10313960,4752,11.66,11.725,11.32,305.0,11.6,2024-10-04,27634.0,11.6189
10313959,6239,114.69,115.54,113.89,60313.0,115.11,2024-10-04,5996450.0,114.635
10313958,6995,0.372,0.3876,0.355,393.0,0.3823,2024-10-04,39945.0,0.3765
10313957,4138,32.51,33.03,31.73,13598.0,31.91,2024-10-04,650033.0,32.5222
10313956,5517,529.95,543.18,522.93,9791.0,531.78,2024-10-04,310328.0,529.811
10313955,36516,2.84,2.8899,2.64,1312.0,2.72,2024-10-04,123805.0,2.7795
10313954,5084,151.49,155.12,148.93,24571.0,154.38,2024-10-04,1171740.0,151.11
10313953,10248,19.08,19.14,18.99,22.0,19.14,2024-10-04,1357.0,19.0698
10313952,9419,1.1,1.1,0.9501,3016.0,0.97,2024-10-04,1559900.0,1.04
10313951,4850,72.23,72.41,70.47,24066.0,70.47,2024-10-04,1394430.0,71.5031
10313950,4989,3.47,3.47,3.25,358.0,3.27,2024-10-04,50343.0,3.3541
10313949,4831,38.2,38.3334,36.87,2866.0,36.87,2024-10-04,134570.0,37.8154
10313948,6419,12.26,12.52,12.11,10049.0,12.5,2024-10-04,549841.0,12.3068
10313947,5355,3.55,3.56,3.385,10085.0,3.41,2024-10-04,896138.0,3.5014
10313946,10986,22.18,22.2,22.0301,480.0,22.19,2024-10-04,92622.0,22.0681
10313945,10866,0.661,0.7,0.6565,145.0,0.68,2024-10-04,38215.0,0.6729
10313944,6048,23.42,23.49,23.39,208.0,23.49,2024-10-04,14208.0,23.4309
10313943,12652,26.54,26.56,26.2102,47.0,26.56,2024-10-04,2559.0,26.4704
10313942,9352,630.68,635.89,622.66,12962.0,635.89,2024-10-04,287004.0,628.586
10313941,9442,77.74,78.305,77.12,6729.0,77.82,2024-10-04,199396.0,77.763
10313940,38243,31.8228,31.8228,30.99,15.0,30.99,2024-10-04,9664.0,31.1414
10313939,5142,2.74,2.75,2.67,3030.0,2.69,2024-10-04,381638.0,2.7107
10313938,9519,24.49,24.58,24.16,2086.0,24.54,2024-10-04,116968.0,24.4039
10313937,4434,16.3,16.44,16.27,28326.0,16.33,2024-10-04,10380700.0,16.3343
10313936,11183,8.1,8.21,8.07,3145.0,8.14,2024-10-04,237843.0,8.1458
10313935,11176,182.25,187.7,179.62,41409.0,187.3,2024-10-04,2407940.0,181.438
10313934,10682,65.48,67.1,65.33,6026.0,66.32,2024-10-04,186219.0,65.6891
10313933,7166,138.59,138.6,137.35,1201.0,138.33,2024-10-04,78845.0,138.071
10313932,5586,62.87,63.07,62.0,651.0,62.25,2024-10-04,12009.0,62.6943
10313931,36317,0.8288,0.84,0.789,131.0,0.79,2024-10-04,18962.0,0.837
10313930,5275,6.21,6.37,5.975,4736.0,6.0,2024-10-04,456983.0,6.2125
10313929,4375,42.38,42.63,40.86,2632.0,41.03,2024-10-04,88506.0,42.1225
10313928,38026,19.7783,19.79,19.68,188.0,19.75,2024-10-04,33790.0,19.7185
10313927,5835,9.81,10.12,9.78,4312.0,10.02,2024-10-04,204395.0,9.898
10313926,11097,0.55,0.55,0.515,88.0,0.54,2024-10-04,32041.0,0.5256
10313925,4403,73.23,73.2338,72.705,2408.0,72.77,2024-10-04,170795.0,72.9951
10313924,12063,14.68,14.79,14.54,529.0,14.65,2024-10-04,23913.0,14.7033
10313923,4900,173.6,175.0,171.71,7766.0,173.8,2024-10-04,244095.0,173.326
10313922,12025,2.84,3.06,2.8,156.0,2.88,2024-10-04,10964.0,2.9286
10313921,4513,14.12,14.46,14.1,1442.0,14.32,2024-10-04,56634.0,14.1537
10313920,5338,71.8,72.305,71.17,3271.0,71.72,2024-10-04,74448.0,71.8166
10313919,5219,51.84,51.85,51.47,3189.0,51.83,2024-10-04,35588.0,51.6672
10313918,4737,52.23,52.31,52.2,8293.0,52.31,2024-10-04,2238560.0,52.2465
10313917,5317,82.6,82.87,81.6,26000.0,81.69,2024-10-04,1367420.0,82.4778
10313916,4427,27.7929,27.86,27.7201,114.0,27.79,2024-10-04,17601.0,27.7711
10313915,7394,137.53,138.45,136.65,9355.0,138.12,2024-10-04,262523.0,137.552
10313914,9417,16.85,16.96,16.62,7745.0,16.9,2024-10-04,487545.0,16.8122
10313913,4456,3.89,3.97,3.66,236.0,3.88,2024-10-04,35035.0,3.8177
10313912,8189,8.92,8.92,8.8504,1166.0,8.89,2024-10-04,418331.0,8.8884
10313911,7137,1.97,2.01,1.94,637.0,1.94,2024-10-04,122322.0,1.9879
10313910,5160,14.78,14.83,14.65,445.0,14.74,2024-10-04,55455.0,14.7524
10313909,17142,16.57,16.69,16.39,1890.0,16.6,2024-10-04,187376.0,16.5469
10313908,10949,24.49,24.51,23.94,11173.0,24.25,2024-10-04,582731.0,24.3434
10313907,9202,6.59,6.64,6.35,4749.0,6.35,2024-10-04,347632.0,6.4952
10313906,5816,14.35,14.68,13.15,1548.0,13.15,2024-10-04,93095.0,13.8742
10313905,10098,12.97,12.97,12.8215,540.0,12.96,2024-10-04,107534.0,12.9325
10313904,4211,21.99,22.81,21.51,18647.0,22.13,2024-10-04,1490530.0,22.1648
10313903,5759,3.87,3.96,3.845,4353.0,3.95,2024-10-04,2223120.0,3.8896
10313902,13030,33.12,33.13,32.96,320.0,33.0613,2024-10-04,30171.0,33.0746
10313901,4229,13.69,13.725,13.55,906.0,13.64,2024-10-04,144279.0,13.6659
10313900,4295,141.93,142.74,140.28,20659.0,140.86,2024-10-04,812479.0,141.48
10313899,5025,1.51,1.61,1.5,226.0,1.55,2024-10-04,40380.0,1.5471
10313898,4952,68.6,69.135,68.45,23152.0,68.86,2024-10-04,1966740.0,68.7918
10313897,4454,16.4,16.45,16.013,2343.0,16.15,2024-10-04,80530.0,16.3446
10313896,4263,14.93,14.97,14.81,275.0,14.97,2024-10-04,39532.0,14.9103
10313895,8264,371.3,374.52,368.25,25297.0,374.52,2024-10-04,880188.0,370.622
10313894,7353,53.27,53.33,52.48,4982.0,52.96,2024-10-04,163237.0,52.9947
10313893,4448,8.76,8.77,8.46,64.0,8.75,2024-10-04,10250.0,8.7101
10313892,36080,34.45,34.91,34.29,916.0,34.91,2024-10-04,46414.0,34.5863
10313891,4189,42.39,42.68,41.61,7684.0,41.94,2024-10-04,329881.0,42.1791
10313890,4729,0.944,1.03399,0.92,897.0,0.99,2024-10-04,78922.0,0.9346
10313889,7291,9.87,9.89,9.7912,1804.0,9.86,2024-10-04,72492.0,9.8602
10313888,12166,9.59,9.6106,9.04,349.0,9.58,2024-10-04,17366.0,9.4919
10313887,4853,9.0,9.09,8.9,2202.0,9.04,2024-10-04,123876.0,8.9983
10313886,6896,7.3,7.47,7.24,5890.0,7.46,2024-10-04,350368.0,7.308
10313885,7428,3.0,3.105,2.9818,964.0,3.04,2024-10-04,70384.0,3.0564
10313884,12969,18.01,18.28,17.91,832.0,18.28,2024-10-04,24949.0,18.0241
10313883,10950,2.41,2.41,2.32,5473.0,2.39,2024-10-04,844424.0,2.3787
10313882,12916,20.45,20.45,20.09,36.0,20.33,2024-10-04,4107.0,20.2185
10313881,5133,12.88,12.89,12.6813,407.0,12.77,2024-10-04,65031.0,12.7835
10313880,5382,2.57,3.05,2.35,817.0,2.96,2024-10-04,95408.0,2.5896
10313879,9761,49.14,49.24,49.11,3564.0,49.24,2024-10-04,721814.0,49.1422
10313878,5346,4.61,4.7587,4.52,649.0,4.55,2024-10-04,64338.0,4.6214
10313877,4481,117.95,118.19,116.13,17389.0,116.13,2024-10-04,956566.0,117.377
10313876,7567,47.78,47.87,47.17,8545.0,47.8,2024-10-04,638488.0,47.5757
10313875,4699,11.83,12.11,11.64,1025.0,12.03,2024-10-04,103287.0,11.8338
10313874,13212,23.97,24.08,23.96,31.0,24.08,2024-10-04,4285.0,24.0114
10313873,9989,598.61,603.99,596.53,23810.0,602.63,2024-10-04,732528.0,598.842
10313872,11697,1.0899,1.1,1.07,113.0,1.08,2024-10-04,15703.0,1.0845
10313871,4146,18.02,18.1078,18.0,128.0,18.03,2024-10-04,17096.0,18.0425
10313870,11258,0.7727,0.7879,0.71,4517.0,0.711,2024-10-04,1534830.0,0.7561
10313869,11876,23.38,23.4511,21.7701,2906.0,22.44,2024-10-04,110249.0,22.8862
10313868,4325,88.96,90.58,88.72,4851.0,90.03,2024-10-04,208523.0,89.2102
10313867,5217,0.7251,0.7358,0.7007,1029.0,0.7358,2024-10-04,390568.0,0.7181
10313866,4377,1.15,1.17,1.12,380.0,1.17,2024-10-04,103037.0,1.1368
10313865,4171,104.1,104.23,103.369,177.0,104.16,2024-10-04,18803.0,103.663
10313864,9026,32.64,33.1,32.05,9757.0,32.46,2024-10-04,1142810.0,32.6068
10313863,12618,0.7501,0.79,0.741,64.0,0.777,2024-10-04,13889.0,0.772
10313862,36796,11.88,12.02,11.81,1205.0,11.89,2024-10-04,62351.0,11.9257
10313861,4173,981.37,990.835,968.41,6191.0,977.52,2024-10-04,99998.0,979.615
10313860,10162,18.3,18.41,18.25,1391.0,18.34,2024-10-04,58919.0,18.298
10313859,6159,11.45,11.45,11.42,163.0,11.45,2024-10-04,17195.0,11.4388
10313858,4122,12.32,12.3572,12.3,124.0,12.35,2024-10-04,34514.0,12.3329
10313857,4487,1.2,1.24,1.16,876.0,1.19,2024-10-04,187580.0,1.1963
10313856,4297,68.8,68.81,66.68,29935.0,67.98,2024-10-04,2259700.0,67.9063
10313855,11444,124.91,124.98,123.15,48217.0,123.7,2024-10-04,3024960.0,124.346
10313854,11181,0.3506,0.3584,0.33,235.0,0.33,2024-10-04,80099.0,0.3479
10313853,10917,11.78,11.85,11.7501,263.0,11.83,2024-10-04,57920.0,11.7979
10313852,13277,1.7,1.9999,1.62,471.0,1.86,2024-10-04,137560.0,1.8536
10313851,4996,44.26,44.49,43.22,3229.0,43.65,2024-10-04,117360.0,44.0687
10313850,9056,190.88,191.56,187.16,6843.0,189.03,2024-10-04,216836.0,189.696
10313849,11228,7.2,7.69,6.12,223588.0,6.13,2024-10-04,61909500.0,7.0945
10313848,5529,408.36,411.82,399.45,82271.0,410.07,2024-10-04,3946220.0,406.646
10313847,4320,16.94,17.03,16.72,3768.0,16.74,2024-10-04,168335.0,16.8958
10313846,35997,26.99,27.17,26.95,185.0,27.17,2024-10-04,14000.0,27.0321
10313845,4858,70.56,71.45,70.17,15311.0,71.45,2024-10-04,687745.0,70.5647
10313844,6030,7.39,7.75,7.385,4981.0,7.75,2024-10-04,460442.0,7.5703
10313843,4373,282.41,282.63,277.06,8744.0,280.28,2024-10-04,283770.0,281.154
10313842,8633,53.76,54.06,53.17,6868.0,53.71,2024-10-04,300550.0,53.6328
10313841,4552,1.0,1.04,0.99,233.0,1.04,2024-10-04,39190.0,1.0088
10313840,8898,22.1,22.12,22.0385,539.0,22.11,2024-10-04,98202.0,22.0847
10313839,5761,0.345,0.3685,0.3312,347.0,0.348,2024-10-04,280704.0,0.3537
10313838,8605,86.74,87.5,86.13,14572.0,87.13,2024-10-04,643667.0,86.6814
10313837,5115,7.885,7.92,7.81,266.0,7.81,2024-10-04,51945.0,7.8818
10313836,4687,5.21,5.21,5.1,330.0,5.15,2024-10-04,33060.0,5.1717
10313835,5153,28.64,29.6272,28.3,2108.0,28.51,2024-10-04,89881.0,28.8101
10313834,10733,63.73,63.98,62.6512,42944.0,63.68,2024-10-04,3025040.0,63.3605
10313833,4381,10.41,10.44,10.38,375.0,10.43,2024-10-04,106388.0,10.4143
10313832,4379,19.66,19.78,19.37,7703.0,19.78,2024-10-04,574555.0,19.6352
10313831,9604,26.29,26.5486,25.995,159.0,26.23,2024-10-04,22987.0,26.1395
10313830,37723,26.72,26.77,26.65,92.0,26.72,2024-10-04,10413.0,26.7185
10313829,8746,25.13,25.2637,25.07,566.0,25.2,2024-10-04,92805.0,25.1728
10313828,6524,123.29,123.55,121.96,2335.0,123.22,2024-10-04,30378.0,123.058
10313827,5838,3.02,3.07,2.77,3501.0,2.95,2024-10-04,382040.0,3.0005
10313826,9535,8.35,8.55,8.31,3831.0,8.49,2024-10-04,339429.0,8.3626
10313825,6803,97.0,97.03,93.0,1594.0,93.26,2024-10-04,32134.0,95.5084
10313824,6169,50.73,51.11,50.2,7257.0,50.81,2024-10-04,390809.0,50.69
10313823,13509,24.805,24.91,24.8,59.0,24.91,2024-10-04,12239.0,24.8659
10313822,8691,80.83,81.2199,80.77,196.0,80.77,2024-10-04,13877.0,80.9329
10313821,4998,106.14,106.51,104.3,4918.0,104.72,2024-10-04,280466.0,105.545
10313820,6762,33.17,34.7015,31.98,7643.0,31.98,2024-10-04,338356.0,33.4876
10313819,5794,4.22,4.3494,3.8012,11351.0,3.85,2024-10-04,2116060.0,4.097
10313818,9457,82.215,82.215,79.78,19.0,79.78,2024-10-04,341.0,80.7854
10313817,13356,3.15,3.225,3.1,83.0,3.22,2024-10-04,11074.0,3.1511
10313816,5522,52.58,53.45,52.29,12426.0,53.43,2024-10-04,889491.0,52.6175
10313815,11320,35.31,35.42,33.67,4517.0,33.99,2024-10-04,620292.0,34.4377
10313814,5064,24.89,25.02,24.89,128.0,25.02,2024-10-04,11982.0,24.9545
10313813,4951,45.26,45.308,43.62,19980.0,44.07,2024-10-04,1986870.0,44.8069
10313812,4182,0.849,0.85,0.82,204.0,0.825,2024-10-04,143911.0,0.8414
10313811,8579,0.2153,0.2169,0.2051,554.0,0.2112,2024-10-04,197704.0,0.2115
10313810,17243,30.08,30.39,29.9,1951.0,30.06,2024-10-04,55708.0,30.0922
10313809,11267,33.83,34.75,33.375,9747.0,34.57,2024-10-04,390005.0,33.8497
10313808,4711,17.71,17.85,17.6812,153.0,17.84,2024-10-04,28853.0,17.7633
10313807,10252,123.23,123.435,121.52,7341.0,122.15,2024-10-04,290924.0,122.772
10313806,11813,25.02,25.09,24.7985,380.0,24.85,2024-10-04,56088.0,24.9681
10313805,11747,28.37,28.64,27.72,909.0,28.64,2024-10-04,91705.0,28.054
10313804,11374,13.15,13.49,11.95,62874.0,12.12,2024-10-04,9414920.0,12.8744
10313803,10049,23.71,23.87,23.54,661.0,23.87,2024-10-04,87724.0,23.6542
10313802,8184,94.27,95.88,93.01,37971.0,93.22,2024-10-04,1920930.0,94.1598
10313801,7695,11.79,11.82,11.77,484.0,11.82,2024-10-04,137604.0,11.7989
10313800,4151,1.0501,1.09,1.05,96.0,1.05,2024-10-04,27292.0,1.0625
10313799,4544,7.13,7.15,7.11,1626.0,7.15,2024-10-04,640073.0,7.1345
10313798,11022,41.99,42.702,40.88,72997.0,42.64,2024-10-04,8168460.0,41.7058
10313797,4942,32.54,32.835,32.28,14749.0,32.55,2024-10-04,1240480.0,32.5493
10313796,4224,80.01,80.36,78.49,7300.0,79.17,2024-10-04,267720.0,79.6318
10313795,13038,21.85,22.08,21.68,48.0,21.96,2024-10-04,6047.0,21.8856
10313794,7056,27.84,28.27,27.535,329.0,28.27,2024-10-04,16208.0,27.8781
10313793,10587,15.41,16.64,14.908,4139.0,15.09,2024-10-04,265175.0,15.6004
10313792,10847,0.4827,0.5,0.46,924.0,0.4718,2024-10-04,566489.0,0.4721
10313791,9760,8.87,9.02,8.8032,3256.0,9.02,2024-10-04,170389.0,8.8871
10313790,6921,44.57,45.0,44.22,5436.0,45.0,2024-10-04,350574.0,44.5128
10313789,19233,0.3126,0.3182,0.3025,384.0,0.3157,2024-10-04,88580.0,0.3104
10313788,10150,28.61,28.78,28.34,4991.0,28.77,2024-10-04,299619.0,28.5976
10313787,10590,1.04,1.08,1.01,193.0,1.03,2024-10-04,29698.0,1.047
10313786,9706,34.68,35.15,34.1168,5127.0,34.95,2024-10-04,221784.0,34.7406
10313785,11625,0.0093,0.0119,0.0085,2599.0,0.0104,2024-10-04,4021040.0,0.01126
10313784,10803,13.37,13.4,13.305,1401.0,13.4,2024-10-04,561387.0,13.3551
10313783,10563,134.48,136.295,133.95,8949.0,135.82,2024-10-04,413312.0,134.801
10313782,4322,7.76,7.79,7.75,168.0,7.77,2024-10-04,35678.0,7.7691
10313781,7184,14.745,14.956,14.705,4735.0,14.87,2024-10-04,256224.0,14.7906
10313780,9495,5.46,5.47,5.1655,2007.0,5.37,2024-10-04,147129.0,5.3667
10313779,8178,198.04,204.7,194.67,8880.0,204.7,2024-10-04,215785.0,197.089
10313778,4658,118.67,120.89,118.325,3479.0,120.89,2024-10-04,114484.0,119.021
10313777,5451,3.87,3.9999,3.66,1132.0,3.9,2024-10-04,149059.0,3.8347
10313776,4234,17.74,17.84,17.38,1834.0,17.54,2024-10-04,57530.0,17.673
10313775,7244,19.98,20.06,19.65,1704.0,19.74,2024-10-04,67294.0,19.9394
10313774,4148,8.15,8.17,8.15,409.0,8.16,2024-10-04,184279.0,8.153
10313773,11170,57.09,57.09,56.52,198.0,56.81,2024-10-04,29135.0,56.7825
10313772,11297,12.19,12.23,11.88,4307.0,12.03,2024-10-04,281736.0,12.0781
10313771,5002,2.95,3.05,2.85,860.0,2.85,2024-10-04,149603.0,2.9645
10313770,36463,17.24,17.32,17.0901,669.0,17.17,2024-10-04,48387.0,17.2086
10313769,7744,82.42,82.44,81.67,31797.0,82.04,2024-10-04,2946150.0,82.0908
10313768,7134,49.07,50.83,48.3,10998.0,48.92,2024-10-04,715813.0,48.972
10313767,7425,24.59,25.01,24.47,8359.0,24.91,2024-10-04,433696.0,24.5944
10313766,13642,3.55,3.6899,3.39,120.0,3.44,2024-10-04,10620.0,3.5202
10313765,8835,8.28,8.32,8.26,138.0,8.27,2024-10-04,33607.0,8.2757
10313764,8837,1.33,1.35,1.31,2837.0,1.35,2024-10-04,798631.0,1.3324
10313763,4251,10.97,11.01,10.96,424.0,11.0,2024-10-04,124802.0,10.9875
10313762,4870,66.25,66.99,65.26,22486.0,66.98,2024-10-04,1944720.0,66.341
10313761,11901,3.0014,3.1862,2.94,58.0,2.94,2024-10-04,2226.0,3.0041
10313760,4039,3.21,3.25,3.12,13396.0,3.24,2024-10-04,3904590.0,3.1667
10313759,4240,2.7,2.745,2.64,7243.0,2.64,2024-10-04,1369000.0,2.697
10313758,10579,1.19,1.2,1.15,688.0,1.18,2024-10-04,113756.0,1.168
10313757,10599,440.7,444.15,437.99,7601.0,442.75,2024-10-04,184226.0,440.612
10313756,12895,1.39,1.3929,1.29,85.0,1.35,2024-10-04,13022.0,1.3494
10313755,10060,29.19,29.77,29.15,25.0,29.19,2024-10-04,2420.0,29.4248
10313754,7025,2.55,2.7,2.49,318.0,2.7,2024-10-04,49075.0,2.5949
10313753,4646,55.25,55.5199,54.76,683.0,55.2,2024-10-04,11716.0,55.2478
10313752,7316,16.74,16.955,16.68,4427.0,16.91,2024-10-04,240505.0,16.7696
10313751,4863,231.02,234.26,230.85,9485.0,234.08,2024-10-04,375737.0,232.078
10313750,5235,21.65,21.98,17.51,71024.0,17.9,2024-10-04,10066400.0,20.3786
10313749,10732,5.5,5.53,5.2891,825.0,5.44,2024-10-04,28323.0,5.4605
10313748,4997,7.16,7.18,7.16,1933.0,7.18,2024-10-04,347569.0,7.1665
10313747,4689,130.95,131.82,129.385,6379.0,131.21,2024-10-04,240339.0,130.49
10313746,5202,16.1,16.36,16.015,6066.0,16.35,2024-10-04,654871.0,16.1565
10313745,4048,12.07,12.19,11.91,2564.0,12.13,2024-10-04,95580.0,12.0477
10313744,9608,19.59,19.965,19.54,15869.0,19.67,2024-10-04,2038490.0,19.6679
10313743,4627,191.78,192.79,188.53,6264.0,192.79,2024-10-04,171201.0,190.913
10313742,18888,0.057,0.06,0.056899,10.0,0.06,2024-10-04,6980.0,0.05856
10313741,9756,58.66,58.67,58.2995,129.0,58.49,2024-10-04,8198.0,58.4895
10313740,8556,8.67,8.84,8.61,1059.0,8.68,2024-10-04,44937.0,8.7199
10313739,37046,265.59,266.42,253.23,58210.0,257.0,2024-10-04,3153550.0,262.036
10313738,10670,5.87,5.98,5.78,487.0,5.91,2024-10-04,18746.0,5.8807
10313737,7113,1.56,1.6062,1.485,437.0,1.55,2024-10-04,99036.0,1.5241
10313736,6253,49.63,50.275,48.89,5754.0,48.89,2024-10-04,582026.0,49.5258
10313735,11354,2.11,2.11,1.93,2515.0,2.0,2024-10-04,264308.0,2.0304
10313734,5043,0.3695,0.37,0.348,3078.0,0.3615,2024-10-04,2232100.0,0.3602
10313733,4159,11.14,11.315,11.09,772.0,11.29,2024-10-04,151281.0,11.1882
10313732,4959,0.6162,0.6286,0.583,6917.0,0.5954,2024-10-04,2442880.0,0.6105
10313731,6982,1.0,1.01,0.9275,5609.0,0.93,2024-10-04,2453270.0,0.978
10313730,10013,15.36,15.73,14.3,21870.0,14.55,2024-10-04,2486810.0,15.1904
10313729,7988,28.54,28.82,28.07,6234.0,28.31,2024-10-04,287602.0,28.4302
10313728,8938,8.46,8.55,8.4213,333.0,8.55,2024-10-04,56521.0,8.4744
10313727,4191,20.21,20.63,20.02,1049.0,20.63,2024-10-04,42998.0,20.2777
10313726,38500,19.98,19.98,19.91,33.0,19.96,2024-10-04,17485.0,19.9568
10313725,36965,7.15,7.33,6.88,784.0,7.12,2024-10-04,52696.0,7.1493
10313724,6164,24.5,24.5,24.4,166.0,24.4,2024-10-04,17215.0,24.4734
10313723,12376,24.77,25.27,24.46,709.0,24.86,2024-10-04,35038.0,24.8552
10313722,11314,10.57,10.61,10.44,88561.0,10.59,2024-10-04,45470400.0,10.5358
10313721,37585,19.69,20.07,19.641,401.0,20.05,2024-10-04,64155.0,19.9279
10313720,10068,83.85,84.08,83.01,81367.0,83.485,2024-10-04,7462460.0,83.6434
10313719,36717,4.99,5.0698,4.95,650.0,4.99,2024-10-04,72383.0,4.9788
10313718,6013,3.43,3.475,3.375,10421.0,3.42,2024-10-04,1538580.0,3.4241
10313717,8922,12.61,12.82,12.54,3739.0,12.67,2024-10-04,168510.0,12.651
10313716,11148,18.69,18.72,18.41,4181.0,18.59,2024-10-04,276286.0,18.642
10313715,4819,19.63,19.67,19.62,1446.0,19.67,2024-10-04,474696.0,19.6358
10313714,11123,11.48,11.57,11.32,368.0,11.56,2024-10-04,24616.0,11.4612
10313713,11295,42.42,42.54,41.86,87076.0,42.4,2024-10-04,10189500.0,42.2617
10313712,11045,0.1394,0.1458,0.123,14268.0,0.1269,2024-10-04,21223500.0,0.1373
10313711,9214,221.69,222.41,218.53,14857.0,221.75,2024-10-04,494491.0,220.842
10313710,13494,18.64,19.76,18.49,2134.0,19.28,2024-10-04,144068.0,18.9244
10313709,10413,6.89,7.08,6.84,4491.0,7.0,2024-10-04,426706.0,6.8957
10313708,8572,96.44,96.47,95.445,8966.0,96.31,2024-10-04,647485.0,95.9575
10313707,4344,14.68,14.68,14.45,245.0,14.62,2024-10-04,7086.0,14.6503
10313706,8422,24.87,25.01,24.71,42549.0,25.0,2024-10-04,4830530.0,24.8439
10313705,9350,5.38,5.43,4.86,3634.0,4.91,2024-10-04,286243.0,5.1713
10313704,8007,43.61,43.65,43.15,715.0,43.46,2024-10-04,28236.0,43.3352
10313703,4842,188.44,188.73,186.83,25615.0,188.32,2024-10-04,1212520.0,187.969
10313702,7378,25.025,25.07,25.0051,272.0,25.07,2024-10-04,26360.0,25.0358
10313701,9737,25.55,25.55,25.17,314.0,25.33,2024-10-04,19295.0,25.3587
10313700,4230,20.97,21.21,20.91,12725.0,21.0,2024-10-04,883645.0,20.9847
10313699,8106,67.98,68.2,67.2,1078.0,67.4,2024-10-04,54201.0,67.7182
10313698,11350,4.35,4.387,4.34,23833.0,4.37,2024-10-04,10082000.0,4.3607
10313697,10998,9.31,9.5,9.14,57740.0,9.4,2024-10-04,7487460.0,9.3361
10313696,6983,11.36,11.82,11.14,6252.0,11.61,2024-10-04,446646.0,11.466
10313695,4810,15.8,15.845,15.675,14836.0,15.77,2024-10-04,1641050.0,15.7845
10313694,4158,171.99,174.38,171.01,4987.0,173.48,2024-10-04,128411.0,171.869
10313693,8807,2.81,2.835,2.75,2925.0,2.8,2024-10-04,343032.0,2.8026
10313692,5013,8.35,8.35,8.27615,96.0,8.32,2024-10-04,20792.0,8.3268
10313691,7170,114.05,114.87,113.805,49855.0,114.63,2024-10-04,3469350.0,114.381
10313690,4177,1.67,1.67,1.62,37.0,1.62,2024-10-04,2673.0,1.6378
10313689,5635,181.18,182.15,179.07,4401.0,180.82,2024-10-04,157151.0,180.758
10313688,23541,54.815,54.88,54.805,366.0,54.84,2024-10-04,66384.0,54.8274
10313687,6848,3.88,3.88,3.82,3851.0,3.85,2024-10-04,1020920.0,3.8592
10313686,10630,7.48,7.69,7.415,4932.0,7.65,2024-10-04,395468.0,7.4948
10313685,9531,1.27,1.27,1.24,61.0,1.24,2024-10-04,3396.0,1.2549
10313684,11475,7.72,7.8,7.59,11263.0,7.8,2024-10-04,1126550.0,7.7066
10313683,8954,0.8635,0.94,0.8635,637.0,0.94,2024-10-04,318183.0,0.9043
10313682,4029,2.66,2.75,2.625,1020.0,2.65,2024-10-04,93376.0,2.6569
10313681,10268,16.27,16.3,16.18,1160.0,16.26,2024-10-04,141262.0,16.2506
10313680,5920,3.13,3.27,3.09,17149.0,3.18,2024-10-04,5891280.0,3.1599
10313679,10201,76.51,77.175,76.13,4157.0,77.0,2024-10-04,120104.0,76.4201
10313678,7030,5.64,5.85,5.32,2460.0,5.32,2024-10-04,264965.0,5.6557
10313677,5336,11.27,11.7253,11.14,265.0,11.58,2024-10-04,28018.0,11.4263
10313676,11421,140.89,141.2,138.56,29873.0,139.12,2024-10-04,1559830.0,140.619
10313675,4954,159.17,159.21,157.02,4863.0,158.71,2024-10-04,183651.0,158.401
10313674,12093,1.25,1.345,1.25,130.0,1.2916,2024-10-04,29428.0,1.2794
10313673,5743,114.0,114.18,112.18,15646.0,113.22,2024-10-04,779087.0,113.511
10313672,36096,1.09,1.1289,1.09,61.0,1.1,2024-10-04,6207.0,1.1037
10313671,10557,0.5829,0.755,0.5541,19138.0,0.75,2024-10-04,14846600.0,0.6744
10313670,11327,330.67,334.0,329.06,9543.0,331.67,2024-10-04,241602.0,330.987
10313669,7287,6.1,6.16,5.82,10892.0,5.83,2024-10-04,1288950.0,6.0103
10313668,5159,167.97,168.56,166.091,12911.0,168.2,2024-10-04,352360.0,167.37
10313667,10706,281.38,284.98,280.48,6918.0,284.2,2024-10-04,224434.0,281.981
10313666,38351,26.0375,26.11,25.8,137.0,25.8,2024-10-04,32656.0,25.938
10313665,11414,461.97,462.18,453.81,71576.0,455.01,2024-10-04,3036500.0,459.43
10313664,5863,34.57,34.68,33.82,17668.0,33.98,2024-10-04,1320260.0,34.3427
10313663,9515,0.2556,0.2866,0.2555,6364.0,0.2866,2024-10-04,4562850.0,0.331
10313662,4938,84.54,84.66,83.2,48184.0,84.04,2024-10-04,4189700.0,84.1076
10313661,11523,0.191,0.2175,0.1878,6389.0,0.2088,2024-10-04,6893840.0,0.2031
10313660,4782,10.83,10.86,10.8244,528.0,10.86,2024-10-04,139003.0,10.8409
10313659,9478,6.2216,6.24,6.187,227.0,6.2,2024-10-04,63915.0,6.2074
10313658,8715,1.925,1.965,1.88,865.0,1.94,2024-10-04,182018.0,1.9205
10313657,6041,1.15,1.2,1.15,148.0,1.2,2024-10-04,12544.0,1.1983
10313656,4745,0.19,0.2064,0.19,5128.0,0.2,2024-10-04,4661410.0,0.1954
10313655,12067,22.04,22.465,21.58,2198.0,21.97,2024-10-04,115240.0,22.0444
10313654,4750,90.19,90.2599,89.415,1403.0,90.24,2024-10-04,132979.0,90.0257
10313653,38216,25.85,25.9599,25.6,63.0,25.84,2024-10-04,18314.0,25.7784
10313652,11994,24.73,24.849,24.68,101.0,24.78,2024-10-04,8308.0,24.7784
10313651,4969,2.16,2.17,2.0701,775.0,2.1,2024-10-04,78806.0,2.1161
10313650,11277,13.3,13.32,13.1,173.0,13.1,2024-10-04,236678.0,13.1601
10313649,37572,1.87,1.96,1.84,10296.0,1.9,2024-10-04,2887050.0,1.9136
10313648,33111,26.17,26.895,26.02,4183.0,26.89,2024-10-04,312121.0,26.3239
10313647,5467,4.93,4.96,4.885,7379.0,4.92,2024-10-04,599304.0,4.9252
10313646,11026,97.9,97.92,95.53,11681.0,96.64,2024-10-04,580909.0,97.4412
10313645,9147,3.39,3.54,3.28,556.0,3.43,2024-10-04,23986.0,3.3783
10313644,11376,24.38,24.55,24.15,8321.0,24.2,2024-10-04,722464.0,24.3604
10313643,19168,22.2345,22.325,21.3,432.0,21.8,2024-10-04,16016.0,21.7832
10313642,5787,109.38,110.88,108.8,7905.0,109.5,2024-10-04,329706.0,109.464
10313641,4768,7.01,7.17,6.8501,1614.0,6.91,2024-10-04,111803.0,7.0222
10313640,8416,23.31,23.8,23.18,6135.0,23.57,2024-10-04,370332.0,23.3662
10313639,5371,68.43,69.67,67.81,82061.0,69.42,2024-10-04,7921660.0,68.2791
10313638,37053,3.88,3.88,3.79,212.0,3.83,2024-10-04,4760.0,3.8365
10313637,4882,25.1637,25.2,25.0603,136.0,25.2,2024-10-04,7530.0,25.1536
10313636,5626,0.0524,0.0549,0.043,58.0,0.0502,2024-10-04,11121.0,0.0493
10313635,8745,1.56,1.57,1.5305,173.0,1.5305,2024-10-04,56150.0,1.5483
10313634,10515,57.13,57.22,55.84,23540.0,56.0,2024-10-04,1400430.0,56.7507
10313633,10271,4.74,4.77,4.73,3618.0,4.73,2024-10-04,197693.0,4.741
10313632,17774,0.12605,0.12605,0.0685,7.0,0.0685,2024-10-04,18583.0,0.1039
10313631,13508,23.19,23.25,23.0977,21.0,23.25,2024-10-04,2750.0,23.1501
10313630,11432,168.88,170.09,168.26,103712.0,168.85,2024-10-04,5910550.0,169.0
10313629,4837,9.02,9.04,8.985,1263.0,9.02,2024-10-04,354923.0,9.0172
10313628,10819,24.3,24.58,24.19,6046.0,24.34,2024-10-04,253976.0,24.3261
10313627,11436,605.13,606.29,599.32,28842.0,603.66,2024-10-04,553379.0,604.053
10313626,5695,82.25,83.07,81.75,8701.0,82.92,2024-10-04,343857.0,82.2524
10313625,8936,100.28,100.84,99.61,36065.0,100.47,2024-10-04,1871850.0,100.191
10313624,8388,4.28,4.51,4.26,11739.0,4.32,2024-10-04,5900570.0,4.361
10313623,21187,12.34,12.35,12.34,5.0,12.35,2024-10-04,455.0,12.344
10313622,36603,2.02,2.1,1.985,1876.0,2.1,2024-10-04,174246.0,2.0276
10313621,4871,28.0,28.5,27.72,7250.0,28.15,2024-10-04,494740.0,28.0584
10313620,11653,0.283749,0.3,0.2165,7095.0,0.2335,2024-10-04,7484950.0,0.2538
10313619,11646,1.85,1.85,1.73,119.0,1.73,2024-10-04,55521.0,1.7841
10313618,6043,0.7502,0.774,0.7451,1989.0,0.774,2024-10-04,850052.0,0.7585
10313617,12932,23.55,23.77,23.4804,20.0,23.77,2024-10-04,2033.0,23.5885
10313616,9223,42.6,42.82,40.98,18199.0,41.37,2024-10-04,995489.0,42.1883
10313615,5273,201.94,202.49,201.25,785.0,202.0,2024-10-04,13820.0,201.752
10313614,6296,2.04,2.15,1.9701,2737.0,1.98,2024-10-04,474293.0,2.0422
10313613,5569,2.72,2.81,2.704,851.0,2.81,2024-10-04,201144.0,2.7364
10313612,8401,1.07,1.09,1.0,3144.0,1.02,2024-10-04,1377430.0,1.0585
10313611,9802,9.54,9.58,9.54,169.0,9.56,2024-10-04,34221.0,9.5599
10313610,6750,14.7,14.78,14.375,44064.0,14.57,2024-10-04,11185400.0,14.6452
10313609,10589,10.945,10.99,10.92,170.0,10.96,2024-10-04,25282.0,10.9564
10313608,9319,20.0,20.14,19.93,88.0,20.13,2024-10-04,12972.0,20.0196
10313607,35999,33.43,33.59,32.78,3704.0,32.98,2024-10-04,148418.0,33.2809
10313606,10554,20.29,20.58,19.71,30726.0,19.89,2024-10-04,4224450.0,20.213
10313605,4809,157.85,159.35,157.65,2474.0,159.35,2024-10-04,47456.0,158.138
10313604,9318,165.72,170.08,161.51,8401.0,169.98,2024-10-04,227809.0,164.669
10313603,14366,32.62,32.82,32.34,39.0,32.82,2024-10-04,6407.0,32.4227
10313602,6029,51.68,51.99,51.44,8342.0,51.66,2024-10-04,311253.0,51.6494
10313601,6194,122.99,123.55,120.615,34418.0,121.32,2024-10-04,1861330.0,122.694
10313600,10428,8.05,8.06,7.98,204.0,7.98,2024-10-04,41408.0,8.0418
10313599,5901,62.12,62.49,61.42,16171.0,61.71,2024-10-04,751266.0,61.9729
10313598,4406,23.31,23.34,23.22,2895.0,23.27,2024-10-04,206744.0,23.2766
10313597,10321,15.79,15.8499,15.71,218.0,15.76,2024-10-04,41932.0,15.7564
10313596,4425,12.59,12.72,12.38,7881.0,12.56,2024-10-04,499183.0,12.5508
10313595,6846,34.39,34.61,34.34,8252.0,34.39,2024-10-04,476707.0,34.4165
10313594,9388,23.15,23.85,22.93,180.0,22.93,2024-10-04,13707.0,23.3005
10313593,13006,1.82,1.88,1.76,274.0,1.855,2024-10-04,59218.0,1.8143
10313592,4564,204.67,206.46,203.66,12136.0,206.46,2024-10-04,462019.0,204.566
10313591,9072,35.86,35.885,35.43,10863.0,35.47,2024-10-04,726214.0,35.7793
10313590,7262,105.92,108.06,105.01,16237.0,107.37,2024-10-04,1039390.0,106.043
10313589,5359,2.2517,2.29,2.13,137.0,2.13,2024-10-04,16176.0,2.2368
10313588,4443,3.77,3.85,3.61,7633.0,3.81,2024-10-04,1369950.0,3.7068
10313587,5410,39.65,40.207,39.29,16726.0,39.855,2024-10-04,936554.0,39.6397
10313586,11092,8.41,8.535,7.97,1588.0,8.18,2024-10-04,174647.0,8.3374
10313585,9865,37.36,37.49,35.863,2611.0,36.0,2024-10-04,93031.0,36.9363
10313584,9985,7.56,7.66,7.4942,7120.0,7.62,2024-10-04,883382.0,7.5409
10313583,10151,8.99,9.125,8.95,13760.0,9.06,2024-10-04,2112410.0,8.9968
10313582,10174,2.285,2.29,2.25,340.0,2.25,2024-10-04,97031.0,2.2804
10313581,8868,11.65,11.65,10.605,37140.0,10.9,2024-10-04,5676700.0,11.2491
10313580,13069,10.72,10.74,10.51,466.0,10.72,2024-10-04,19523.0,10.6869
10313579,18970,0.016,0.016,0.01,7.0,0.01,2024-10-04,30650.0,0.01006
10313578,12560,10.69,10.99,10.69,5.0,10.99,2024-10-04,2261.0,10.7045
10313577,6984,1.15,1.1929,1.12,1286.0,1.18,2024-10-04,406753.0,1.1448
10313576,4455,29.51,29.62,29.135,45054.0,29.23,2024-10-04,5187110.0,29.4445
10313575,5289,16.33,16.42,16.24,73.0,16.42,2024-10-04,23010.0,16.3346
10313574,12601,56.1636,56.1636,56.02,27.0,56.11,2024-10-04,1246.0,56.0417
10313573,6551,47.8,47.84,47.76,209.0,47.84,2024-10-04,13032.0,47.8124
10313572,3984,112.97,112.99,111.31,1775.0,112.18,2024-10-04,45823.0,112.509
10313571,10111,80.29,81.29,78.86,6393.0,81.0,2024-10-04,338175.0,80.2827
10313570,6993,10.74,10.77,10.7,351.0,10.77,2024-10-04,63708.0,10.7392
10313569,10830,0.8874,0.9274,0.8402,1649.0,0.8793,2024-10-04,686040.0,0.8737
10313568,11081,1.55,1.55,1.4501,291.0,1.5,2024-10-04,97104.0,1.5019
10313567,10083,13.77,13.79,13.62,1109.0,13.76,2024-10-04,212296.0,13.723
10313566,5148,9.04,9.04,9.01,918.0,9.01,2024-10-04,313384.0,9.0301
10313565,9037,25.07,25.1299,25.0,496.0,25.06,2024-10-04,63230.0,25.0477
10313564,9858,28.71,28.92,28.32,3535.0,28.74,2024-10-04,136794.0,28.7035
10313563,10795,8.22,8.23,7.9375,296.0,8.21,2024-10-04,23713.0,8.0999
10313562,6611,23.44,23.94,23.22,13455.0,23.59,2024-10-04,1081550.0,23.4884
10313561,10893,85.59,85.87,84.93,6693.0,85.71,2024-10-04,318806.0,85.4149
10313560,6805,23.13,23.58,23.0,3359.0,23.34,2024-10-04,140409.0,23.1516
10313559,11184,7.4218,7.4426,7.31,132.0,7.31,2024-10-04,3789.0,7.3679
10313558,11204,19.49,19.62,19.42,209.0,19.62,2024-10-04,29788.0,19.5422
10313557,16730,0.0044,0.0044,0.002,5.0,0.002,2024-10-04,132749.0,0.002018
10313556,4971,68.67,69.345,68.215,4073.0,69.2,2024-10-04,202242.0,68.8171
10313555,10322,13.19,13.25,12.88,11966.0,13.08,2024-10-04,965342.0,13.118
10313554,6085,127.13,129.49,125.537,12663.0,128.0,2024-10-04,658834.0,127.137
10313553,5248,29.47,29.47,29.17,7054.0,29.18,2024-10-04,524270.0,29.3499
10313552,4195,0.2325,0.235,0.2215,1964.0,0.23,2024-10-04,1165940.0,0.2294
10313551,12847,75.17,75.17,74.64,120.0,74.75,2024-10-04,28254.0,74.9003
10313550,4356,112.2,113.9,110.65,19243.0,113.18,2024-10-04,843045.0,111.975
10313549,13368,19.45,19.5,18.8,545.0,19.17,2024-10-04,10323.0,19.2765
10313548,8569,883.11,884.29,875.67,66260.0,877.99,2024-10-04,1473350.0,881.597
10313547,17349,0.035,0.035,0.035,2.0,0.035,2024-10-04,18000.0,0.035
10313546,9813,16.06,16.42,16.05,4749.0,16.16,2024-10-04,307508.0,16.1142
10313545,5401,8.8,8.82,8.5801,9555.0,8.74,2024-10-04,999117.0,8.7243
10313544,9196,37.45,37.48,37.42,4764.0,37.44,2024-10-04,425478.0,37.4511
10313543,8610,5.5,5.55,5.375,330.0,5.42,2024-10-04,52839.0,5.4824
10313542,4458,1.6425,1.6499,1.5955,142.0,1.6,2024-10-04,4961.0,1.634
10313541,5932,1.23,1.26,1.22,84.0,1.22,2024-10-04,5885.0,1.2116
10313540,4065,0.1692,0.172,0.16002,356.0,0.1605,2024-10-04,309383.0,0.1667
10313539,9335,13.61,14.703,13.175,50974.0,14.46,2024-10-04,7513650.0,13.7418
10313538,9628,9.0,9.1663,9.0,21.0,9.0,2024-10-04,804.0,9.0577
10313537,4940,66.62,67.75,66.4,10224.0,67.13,2024-10-04,768726.0,66.648
10313536,36657,1.085,1.0988,1.01,50.0,1.0988,2024-10-04,3114.0,1.0688
10313535,9753,49.94,50.06,49.31,3952.0,49.77,2024-10-04,122026.0,49.7773
10313534,8883,25.7,25.79,25.47,16638.0,25.69,2024-10-04,1502970.0,25.6388
10313533,4422,9.09,9.09,9.04,298.0,9.06,2024-10-04,181247.0,9.0645
10313532,16303,32.61,33.97,32.5,143.0,33.97,2024-10-04,30907.0,32.8028
10313531,4139,7.45,7.585,7.255,13711.0,7.56,2024-10-04,2210390.0,7.4525
10313530,38000,50.71,50.7889,50.71,7.0,50.75,2024-10-04,1610.0,50.7608
10313529,13244,11.7,12.24,11.1315,808.0,11.23,2024-10-04,89961.0,11.7733
10313528,9643,9.3,9.45,8.89,1015.0,9.15,2024-10-04,39625.0,9.1594
10313527,7620,54.05,54.233,53.495,6514.0,54.0,2024-10-04,328069.0,53.9361
10313526,9053,77.24,77.68,76.46,2794.0,77.68,2024-10-04,58598.0,77.2023
10313525,9580,19.8,19.92,19.59,446.0,19.89,2024-10-04,61125.0,19.7636
10313524,11514,3.0,3.01,2.65,169.0,2.66,2024-10-04,58933.0,2.7281
10313523,6441,24.59,25.0,24.4,4774.0,25.0,2024-10-04,249166.0,24.6145
10313522,10839,31.15,31.57,30.67,15823.0,30.82,2024-10-04,1304160.0,31.2372
10313521,9539,25.58,25.58,25.2,85.0,25.54,2024-10-04,11943.0,25.3547
10313520,8964,7.21,7.295,7.155,5810.0,7.2,2024-10-04,472282.0,7.2301
10313519,5288,10.1,10.14,10.0,351.0,10.14,2024-10-04,65407.0,10.0552
10313518,4550,7.44,7.56,7.21,4967.0,7.25,2024-10-04,452010.0,7.4272
10313517,5713,5.72,5.76,5.61,24846.0,5.67,2024-10-04,7396020.0,5.7158
10313516,11063,17.51,17.74,17.49,3723.0,17.62,2024-10-04,324391.0,17.5897
10313515,5738,104.57,105.134,102.51,6428.0,103.03,2024-10-04,218640.0,104.259
10313514,8978,0.1691,0.1728,0.1651,876.0,0.169,2024-10-04,435134.0,0.1687
10313513,7174,2.11,2.24,2.08,910.0,2.24,2024-10-04,235185.0,2.1406
10313512,37575,86.33,86.35,85.7025,108.0,86.23,2024-10-04,2638.0,86.1611
10313511,10834,0.83395,0.8498,0.8103,51.0,0.82,2024-10-04,17285.0,0.8223
10313510,6723,22.15,22.1712,22.0,17.0,22.0,2024-10-04,2666.0,22.11
10313509,8969,9.23,9.29,9.0,2474.0,9.07,2024-10-04,116907.0,9.1637
10313508,8583,22.48,22.61,22.42,983.0,22.6,2024-10-04,242419.0,22.4949
10313507,6729,6.07,6.17,5.9,15349.0,6.17,2024-10-04,3893250.0,6.0097
10313506,5105,7.02,7.04,6.84,3221.0,6.92,2024-10-04,229789.0,6.9496
10313505,23607,18.75,18.96,18.52,7240.0,18.89,2024-10-04,586906.0,18.7802
10313504,17643,0.0589,0.0602,0.0533,21.0,0.0533,2024-10-04,65100.0,0.05832
10313503,10904,24.63,24.71,24.4725,814.0,24.69,2024-10-04,66332.0,24.636
10313502,5563,21.87,22.31,21.555,3475.0,22.13,2024-10-04,252576.0,21.9052
10313501,11109,15.16,15.28,15.1374,340.0,15.28,2024-10-04,82900.0,15.1886
10313500,4232,23.54,23.58,23.3811,54.0,23.48,2024-10-04,6395.0,23.4556
10313499,3916,47.51,47.63,47.5,572.0,47.63,2024-10-04,133290.0,47.5439
10313498,9773,12.63,12.65,12.44,4259.0,12.64,2024-10-04,254947.0,12.5759
10313497,17593,0.10905,0.1112,0.1055,40.0,0.108,2024-10-04,339570.0,0.1099
10313496,4407,0.6005,0.61,0.591,160.0,0.61,2024-10-04,8191.0,0.6014
10313495,8345,214.93,214.97,205.24,10038.0,207.01,2024-10-04,411815.0,212.059
10313494,6076,23.1,23.1699,22.81,829.0,23.05,2024-10-04,115649.0,22.9692
10313493,4165,9.62,9.83,9.37,5849.0,9.58,2024-10-04,399412.0,9.5722
10313492,38419,2.11,2.1799,1.9708,570.0,2.13,2024-10-04,61370.0,2.0609
10313491,8824,66.68,66.96,66.25,712.0,66.75,2024-10-04,14802.0,66.6168
10313490,4524,4.265,4.32,4.21,330.0,4.25,2024-10-04,11112.0,4.2603
10313489,6066,12.99,13.0,12.57,7260.0,12.97,2024-10-04,413020.0,12.8725
10313488,11008,31.14,31.875,30.535,21850.0,31.19,2024-10-04,3460300.0,31.278
10313487,3986,18.06,18.08,17.46,4934.0,17.7,2024-10-04,274945.0,17.8183
10313486,36646,24.48,26.3488,24.335,11334.0,25.65,2024-10-04,981872.0,24.997
10313485,8194,53.02,54.22,52.68,20746.0,54.11,2024-10-04,1593700.0,53.1035
10313484,4601,7.71,7.75,7.71,135.0,7.74,2024-10-04,26202.0,7.7221
10313483,4270,3.73,3.7499,3.685,75.0,3.69,2024-10-04,28986.0,3.7173
10313482,16678,0.0674,0.0674,0.065,11.0,0.066,2024-10-04,199500.0,0.06605
10313481,10602,1.05,1.15,1.03,4028.0,1.15,2024-10-04,1001610.0,1.066
10313480,32364,6.95,7.2,6.75,2450.0,6.98,2024-10-04,266450.0,6.9176
10313479,12541,26.57,27.16,26.34,1454.0,26.95,2024-10-04,30176.0,26.633
10313478,8665,14.93,14.97,14.85,443.0,14.91,2024-10-04,123322.0,14.9029
10313477,6139,14.7,14.805,14.6244,1400.0,14.7,2024-10-04,80892.0,14.7118
10313476,3924,27.12,27.13,26.61,29922.0,26.8,2024-10-04,3760970.0,26.9832
10313475,11084,4.95,4.95,4.677,682.0,4.68,2024-10-04,82289.0,4.8127
10313474,6483,55.75,55.97,54.36,9239.0,55.05,2024-10-04,463680.0,55.2687
10313473,8179,19.74,19.84,19.25,1048.0,19.55,2024-10-04,31367.0,19.6177
10313472,8206,98.07,99.23,97.04,16057.0,97.04,2024-10-04,888581.0,98.1154
10313471,8015,2.07,2.085,2.0,388.0,2.0,2024-10-04,47136.0,2.0479
10313470,38249,1.93,2.62,1.8,1238.0,2.62,2024-10-04,239891.0,2.0786
10313469,9843,20.8,20.9,20.69,253.0,20.9,2024-10-04,38112.0,20.8126
10313468,8366,16.18,16.19,16.08,8744.0,16.15,2024-10-04,974811.0,16.1484
10313467,7182,72.27,72.68,71.17,15539.0,72.31,2024-10-04,1237140.0,71.8646
10313466,5585,180.02,180.51,177.96,10955.0,178.3,2024-10-04,309545.0,179.561
10313465,7614,38.16,38.3699,37.98,2193.0,38.25,2024-10-04,48755.0,38.1283
10313464,8709,5.62,5.62,5.57,1011.0,5.6,2024-10-04,381599.0,5.5922
10313463,6052,16.515,16.63,15.9,10903.0,16.05,2024-10-04,668668.0,16.3716
10313462,8092,12.79,12.85,12.75,949.0,12.78,2024-10-04,171749.0,12.7967
10313461,9484,26.36,26.42,24.96,7155.0,25.01,2024-10-04,705538.0,26.027
10313460,5493,10.83,10.98,10.46,32131.0,10.89,2024-10-04,4906690.0,10.753
10313459,32354,12.19,12.45,11.93,29405.0,12.25,2024-10-04,5140240.0,12.1348
10313458,3908,13.59,13.82,12.9987,871.0,13.65,2024-10-04,47598.0,13.3382
10313457,3973,8.32,8.49,8.27,9384.0,8.3,2024-10-04,1143140.0,8.3739
10313456,38227,4.97,5.2,4.9219,367.0,5.11,2024-10-04,92208.0,5.0436
10313455,9481,0.4384,0.4537,0.42,338.0,0.44,2024-10-04,210483.0,0.4367
10313454,17568,10.32,10.32,10.225,173.0,10.294,2024-10-04,50332.0,10.2777
10313453,38593,23.44,23.6,21.54,17831.0,22.37,2024-10-04,2688770.0,23.229
10313452,4114,0.9162,0.93,0.9,351.0,0.9,2024-10-04,44427.0,0.9058
10313451,9425,303.76,305.89,301.38,54060.0,303.05,2024-10-04,2383370.0,303.442
10313450,4162,11.99,12.38,11.91,3557.0,12.23,2024-10-04,144133.0,12.0503
10313449,8098,10.26,10.41,10.2,1594.0,10.26,2024-10-04,123524.0,10.2669
10313448,9055,13.6,13.65,13.5,372.0,13.65,2024-10-04,83640.0,13.5925
10313447,10221,7.6,7.79,7.59,3909.0,7.79,2024-10-04,272521.0,7.6318
10313446,8659,28.9,29.15,28.9,207.0,29.13,2024-10-04,30338.0,29.0564
10313445,6711,41.22,42.08,40.97,344.0,40.97,2024-10-04,4212.0,41.3829
10313444,4497,290.54,293.07,288.72,4421.0,291.25,2024-10-04,84780.0,290.629
10313443,6941,326.27,327.6,323.61,3168.0,327.54,2024-10-04,53363.0,325.839
10313442,8879,83.36,87.575,83.04,14433.0,87.5,2024-10-04,759218.0,84.1375
10313441,4166,169.58,169.73,167.07,21324.0,168.35,2024-10-04,1202630.0,168.806
10313440,6646,1.76,1.8122,1.72,114.0,1.75,2024-10-04,13896.0,1.7729
10313439,4500,20.9,21.01,20.845,526.0,20.94,2024-10-04,51097.0,20.9234
10313438,7158,23.7,23.83,23.66,1106.0,23.77,2024-10-04,176400.0,23.7422
10313437,9949,5.71,5.85,5.5509,201.0,5.65,2024-10-04,7204.0,5.6961
10313436,13223,4.35,4.825,4.35,327.0,4.6901,2024-10-04,12826.0,4.6649
10313435,6527,268.65,272.87,266.51,28839.0,272.41,2024-10-04,1074980.0,268.354
10313434,9863,7.21,7.4,7.01,6940.0,7.278,2024-10-04,471989.0,7.2076
10313433,5758,13.37,13.48,13.31,664.0,13.48,2024-10-04,102005.0,13.3667
10313432,10595,17.84,17.98,17.78,197.0,17.96,2024-10-04,35370.0,17.8585
10313431,7067,14.31,14.35,14.12,4612.0,14.35,2024-10-04,278605.0,14.2672
10313430,8078,24.99,25.48,24.99,1215.0,25.43,2024-10-04,25629.0,25.2068
10313429,5337,51.71,51.82,50.78,40612.0,51.0,2024-10-04,3483990.0,51.4747
10313428,5806,833.0,839.34,825.96,37345.0,836.05,2024-10-04,858884.0,832.675
10313427,5739,7.34,7.47,7.29,4439.0,7.39,2024-10-04,549848.0,7.3521
10313426,6851,101.04,101.34,100.4,20937.0,100.72,2024-10-04,1011470.0,100.951
10313425,11615,46.41,46.63,46.13,823.0,46.63,2024-10-04,485710.0,46.18
10313424,8906,280.42,284.7,280.32,5119.0,282.58,2024-10-04,96950.0,281.194
10313423,37851,16.8078,17.74,16.75,159.0,17.3,2024-10-04,26931.0,17.1414
10313422,4587,6.67,6.735,6.56,560.0,6.59,2024-10-04,25848.0,6.6723
10313421,8713,7.51,7.53,7.48,723.0,7.52,2024-10-04,107584.0,7.5108
10313420,8720,0.2137,0.2137,0.1941,392.0,0.196,2024-10-04,175302.0,0.2011
10313419,37468,18.17,18.2894,18.0899,703.0,18.17,2024-10-04,40414.0,18.1664
10313418,10128,59.43,59.69,58.59,1469.0,59.18,2024-10-04,44710.0,59.3813
10313417,7193,206.39,206.39,204.55,532.0,205.55,2024-10-04,19616.0,205.535
10313416,6774,11.19,11.21,11.115,752.0,11.2,2024-10-04,142770.0,11.163
10313415,16793,32.31,32.31,31.83,695.0,32.0,2024-10-04,117180.0,32.1274
10313414,4150,12.38,12.4023,12.35,102.0,12.38,2024-10-04,18350.0,12.3793
10313413,8692,10.09,10.33,9.19,68432.0,9.49,2024-10-04,9599570.0,9.9208
10313412,36726,59.89,61.51,59.22,8494.0,59.24,2024-10-04,505053.0,60.8126
10313411,5699,1.28,1.35,1.28,1015.0,1.35,2024-10-04,243132.0,1.302
10313410,16809,1.825,1.86,1.795,34.0,1.85,2024-10-04,6084.0,1.8425
10313409,4017,24.89,25.61,24.7,7860.0,25.61,2024-10-04,389538.0,25.0093
10313408,6852,147.85,147.85,145.39,16677.0,146.63,2024-10-04,664173.0,147.074
10313407,12203,22.93,23.22,22.775,232.0,22.9,2024-10-04,15106.0,23.0076
10313406,8229,0.8187,0.85,0.7931,1868.0,0.83,2024-10-04,676573.0,0.8175
10313405,8155,92.03,92.17,90.78,32178.0,90.78,2024-10-04,1852910.0,91.7022
10313404,11318,126.6,128.59,125.59,31944.0,126.5,2024-10-04,1904260.0,127.024
10313403,6856,0.9252,0.95,0.915,819.0,0.95,2024-10-04,279622.0,0.9247
10313402,8541,35.88,36.29,34.06,19661.0,34.11,2024-10-04,1077160.0,35.6517
10313401,11333,69.7,69.92,69.33,26667.0,69.64,2024-10-04,2024070.0,69.6315
10313400,10887,105.86,108.15,104.82,12549.0,108.15,2024-10-04,515036.0,105.782
10313399,4163,2.22,2.39,2.0701,2145.0,2.26,2024-10-04,204890.0,2.2409
10313398,3997,76.17,77.29,75.8,17480.0,77.0,2024-10-04,970702.0,76.2495
10313397,7175,3.11,3.115,3.01,218.0,3.01,2024-10-04,23371.0,3.0696
10313396,8138,45.11,45.185,44.1,19558.0,44.26,2024-10-04,4299130.0,45.0056
10313395,10512,246.04,248.16,243.06,11919.0,247.0,2024-10-04,607378.0,245.66
10313394,4475,2.51,2.606,2.5,411.0,2.59,2024-10-04,78580.0,2.5413
10313393,13282,27.67,27.67,26.84,26.0,27.1,2024-10-04,30183.0,27.1778
10313392,37001,0.1022,0.1022,0.1022,6.0,0.1022,2024-10-04,643.0,0.1045
10313391,5453,24.25,24.27,24.05,11.0,24.05,2024-10-04,731.0,24.1703
10313390,9477,173.22,176.58,171.49,14455.0,175.97,2024-10-04,478004.0,173.047
10313389,6616,106.52,106.82,105.29,12320.0,105.5,2024-10-04,455964.0,106.36
10313388,7092,935.61,950.99,926.7,21886.0,949.42,2024-10-04,433993.0,935.151
10313387,8858,6.6,6.88,6.58,28203.0,6.63,2024-10-04,10647800.0,6.6816
10313386,5128,4.5,4.6299,4.44,283.0,4.57,2024-10-04,12308.0,4.5038
10313385,16376,9.78,10.18,9.695,631.0,10.18,2024-10-04,53858.0,9.8834
10313384,4064,12.23,12.23,11.75,279.0,11.75,2024-10-04,6496.0,12.0594
10313383,11105,23.53,23.55,23.52,2254.0,23.55,2024-10-04,137591.0,23.5369
10313382,5068,917.68,918.29,896.385,40791.0,899.79,2024-10-04,1175780.0,910.105
10313381,3910,30.32,30.84,28.98,1943.0,29.52,2024-10-04,56593.0,30.2193
10313380,4780,13.71,13.9,13.5,102.0,13.72,2024-10-04,14545.0,13.6772
10313379,11124,45.02,45.48,43.44,7059.0,44.72,2024-10-04,410524.0,44.7251
10313378,36186,25.52,25.65,25.505,23.0,25.65,2024-10-04,4609.0,25.5309
10313377,17386,0.075,0.075,0.075,4.0,0.075,2024-10-04,21138.0,0.075
10313376,9738,217.24,217.32,214.43,4529.0,215.0,2024-10-04,89560.0,216.117
10313375,8575,28.5,28.58,28.23,4231.0,28.37,2024-10-04,132015.0,28.416
10313374,11133,17.65,17.995,17.51,3756.0,17.92,2024-10-04,230061.0,17.6683
10313373,4826,3.9,3.96,3.88,238.0,3.96,2024-10-04,33935.0,3.9212
10313372,10924,64.6,64.865,63.59,9125.0,64.61,2024-10-04,400302.0,64.3445
10313371,13219,19.33,19.5,19.21,100.0,19.49,2024-10-04,25585.0,19.3677
10313370,8523,16.09,16.35,15.93,1737.0,16.2,2024-10-04,121441.0,16.1278
10313369,10896,5.44,5.55,5.26,20816.0,5.38,2024-10-04,2793150.0,5.4072
10313368,10976,3.98,3.99,3.84,3779.0,3.92,2024-10-04,347227.0,3.941
10313367,4495,122.42,122.78,120.36,41028.0,121.59,2024-10-04,2715920.0,122.046
10313366,3975,12.29,12.32,12.26,1693.0,12.31,2024-10-04,660726.0,12.2742
10313365,5628,17.8,18.055,17.61,11586.0,18.01,2024-10-04,749172.0,17.7872
10313364,10980,513.71,514.34,508.57,9339.0,512.31,2024-10-04,267656.0,512.787
10313363,11229,0.151,0.1538,0.148,831.0,0.148,2024-10-04,868684.0,0.1513
10313362,8721,30.97,31.05,30.57,2849.0,30.86,2024-10-04,68106.0,30.8449
10313361,9644,43.83,44.19,43.49,18818.0,43.8,2024-10-04,1424940.0,43.8223
10313360,11032,101.48,101.59,100.635,17084.0,101.29,2024-10-04,618357.0,101.292
10313359,34972,0.006,0.0151,0.005,286.0,0.0147,2024-10-04,713308.0,0.01031
10313358,4031,238.22,238.91,236.58,17398.0,237.62,2024-10-04,686923.0,237.971
10313357,12446,77.68,77.68,76.04,226.0,76.76,2024-10-04,19473.0,76.8882
10313356,10280,10.26,10.33,10.26,622.0,10.33,2024-10-04,340011.0,10.2819
10313355,10325,15.57,15.57,15.29,6994.0,15.5,2024-10-04,561006.0,15.4973
10313354,10326,38.59,39.22,38.11,7468.0,39.11,2024-10-04,257391.0,38.5182
10313353,8143,25.38,25.6,25.09,10029.0,25.36,2024-10-04,749788.0,25.3494
10313352,10303,23.23,23.4999,23.14,46.0,23.42,2024-10-04,4259.0,23.3208
10313351,4741,25.4,25.485,24.07,12252.0,24.25,2024-10-04,1491420.0,25.212
10313350,4111,20.5,20.76,20.5,29.0,20.76,2024-10-04,7617.0,20.5497
10313349,10983,2.42,2.7,2.37,3477.0,2.7,2024-10-04,1205930.0,2.4536
10313348,11281,0.9584,0.9837,0.92,68.0,0.93,2024-10-04,10816.0,0.9376
10313347,5117,40.42,41.16,39.835,6828.0,40.31,2024-10-04,201957.0,40.4791
10313346,3942,0.2145,0.231,0.201,4875.0,0.207,2024-10-04,3291070.0,0.2181
10313345,4706,1.85,1.9,1.8,233.0,1.84,2024-10-04,30054.0,1.8629
10313344,6712,3.38,3.5,3.32,967.0,3.43,2024-10-04,72025.0,3.3861
10313343,8424,18.1683,18.17,18.01,130.0,18.04,2024-10-04,11482.0,18.1174
10313342,11263,69.51,69.58,67.76,18959.0,68.49,2024-10-04,1312400.0,69.0132
10313341,7686,22.08,22.08,21.8411,358.0,21.85,2024-10-04,58749.0,21.9576
10313340,9716,1.77,1.805,1.75,978.0,1.78,2024-10-04,118976.0,1.7693
10313339,11067,414.99,418.84,409.5,11235.0,415.65,2024-10-04,227390.0,413.812
10313338,4604,1.37,1.4491,1.35,638.0,1.42,2024-10-04,174014.0,1.3943
10313337,13004,1.36,1.42,1.345,384.0,1.4,2024-10-04,112388.0,1.3815
10313336,9012,117.71,118.09,116.17,16445.0,117.79,2024-10-04,820046.0,117.413
10313335,12105,40.75,41.09,40.46,957.0,41.09,2024-10-04,21341.0,40.7409
10313334,9046,63.84,64.3,63.4,33738.0,63.96,2024-10-04,2289420.0,63.8534
10313333,12598,23.22,24.0464,23.19,159.0,24.0,2024-10-04,19602.0,23.707
10313332,12886,61.4329,61.4329,61.03,84.0,61.24,2024-10-04,24777.0,61.1791
10313331,4033,19.5,19.53,19.5,1489.0,19.53,2024-10-04,580898.0,19.5078
10313330,11293,25.2767,25.34,25.26,633.0,25.33,2024-10-04,61810.0,25.3026
10313329,5750,52.58,53.165,52.1635,52918.0,52.76,2024-10-04,6263120.0,52.6236
10313328,11447,3.03,3.21,3.0197,159.0,3.2,2024-10-04,29675.0,3.104
10313327,9317,219.91,220.19,218.05,10240.0,220.0,2024-10-04,304863.0,219.547
10313326,5316,422.28,435.41,419.355,5149.0,435.41,2024-10-04,53313.0,422.815
10313325,4012,3.28,3.28,3.06,1475.0,3.16,2024-10-04,148414.0,3.2124
10313324,5134,90.7,92.34,90.265,5785.0,92.34,2024-10-04,172610.0,90.8008
10313323,6526,12.94,12.9941,12.91,364.0,12.95,2024-10-04,90556.0,12.9427
10313322,8638,15.57,16.61,15.55,5880.0,16.27,2024-10-04,375396.0,15.9344
10313321,9654,949.19,960.74,931.03,27067.0,960.74,2024-10-04,482322.0,943.462
10313320,4738,15.06,15.09,14.95,1230.0,15.04,2024-10-04,138155.0,15.0193
10313319,7552,8.81,8.835,8.77,399.0,8.82,2024-10-04,104390.0,8.7996
10313318,11793,32.36,32.4,31.7,2437.0,31.88,2024-10-04,95342.0,32.2303
10313317,10001,123.39,123.91,122.1,18571.0,123.91,2024-10-04,837355.0,123.076
10313316,36351,37.01,38.96,37.0001,1452.0,38.7,2024-10-04,83802.0,37.5285
10313315,11262,6.22,6.275,6.19,3110.0,6.2,2024-10-04,222222.0,6.2232
10313314,5733,79.28,79.4,78.42,11969.0,78.42,2024-10-04,554940.0,79.11
10313313,10199,83.9484,83.99,82.373,274.0,82.44,2024-10-04,13199.0,83.2134
10313312,6872,86.32,87.1141,85.67,5253.0,85.9,2024-10-04,196042.0,86.381
10313311,4393,0.275,0.293,0.275,449.0,0.293,2024-10-04,245982.0,0.2798
10313310,6116,23.15,23.25,22.98,475.0,23.25,2024-10-04,66020.0,23.0817
10313309,10873,18.1,18.17,17.88,291.0,18.05,2024-10-04,13086.0,18.0778
10313308,6466,19.16,19.3,19.1,222.0,19.3,2024-10-04,20126.0,19.176
10313307,10035,81.77,84.22,80.88,22706.0,84.22,2024-10-04,1268000.0,81.629
10313306,8549,19.7572,19.8183,19.755,225.0,19.79,2024-10-04,78990.0,19.7854
10313305,11464,38.12,38.595,37.805,8247.0,38.5,2024-10-04,473486.0,38.1341
10313304,4641,39.84,39.87,39.03,4851.0,39.1,2024-10-04,195983.0,39.6797
10313303,13645,0.84,0.8696,0.8,120.0,0.82,2024-10-04,62673.0,0.8094
10313302,12922,2.83,2.8701,2.6482,128.0,2.67,2024-10-04,4974.0,2.779
10313301,10269,20.89,20.99,20.55,3223.0,20.82,2024-10-04,127529.0,20.8075
10313300,9278,22.0999,22.16,21.97,116.0,22.12,2024-10-04,9429.0,22.1131
10313299,11268,345.4,349.32,343.42,22371.0,348.71,2024-10-04,816155.0,345.342
10313298,11349,208.09,209.15,207.04,23985.0,208.19,2024-10-04,968709.0,208.205
10313297,10171,44.6,44.65,43.405,25310.0,43.59,2024-10-04,1640510.0,44.2294
10313296,4233,7.82,8.01,7.82,245.0,7.9,2024-10-04,45755.0,7.9378
10313295,7535,1.85,1.93,1.7507,261.0,1.88,2024-10-04,45457.0,1.8601
10313294,11276,73.46,73.63,71.71,339.0,71.71,2024-10-04,128999.0,73.5223
10313293,11037,68.83,69.31,68.13,5835.0,68.94,2024-10-04,241881.0,68.6192
10313292,11577,18.25,18.3,18.1,5823.0,18.2,2024-10-04,614842.0,18.2247
10313291,7723,5.25,5.33,5.23,9758.0,5.32,2024-10-04,4592980.0,5.2642
10313290,5222,110.48,111.2,109.48,3995.0,110.9,2024-10-04,144264.0,110.277
10313289,4944,12.11,12.16,11.99,408.0,12.03,2024-10-04,21621.0,12.1037
10313288,7058,8.31,8.36,8.29,411.0,8.36,2024-10-04,68241.0,8.3316
10313287,5525,73.5,73.5,72.7084,143.0,73.1574,2024-10-04,5649.0,73.1739
10313286,7143,0.692,0.736,0.64,368.0,0.71,2024-10-04,125285.0,0.7014
10313285,10334,252.0,257.98,250.73,11098.0,257.98,2024-10-04,259241.0,252.442
10313284,3911,246.67,247.965,242.65,30734.0,242.88,2024-10-04,1338540.0,246.251
10313283,5431,0.682,0.6898,0.6627,333.0,0.6724,2024-10-04,103432.0,0.6726
10313282,4404,30.99,31.045,30.67,273.0,30.98,2024-10-04,55569.0,30.9037
10313281,3930,125.42,125.42,124.28,798.0,125.41,2024-10-04,87441.0,125.044
10313280,6841,21.29,21.53,21.25,902.0,21.53,2024-10-04,90225.0,21.3645
10313279,8040,0.7502,0.91505,0.747,974.0,0.8801,2024-10-04,754361.0,0.8115
10313278,7020,27.14,27.32,27.09,1006.0,27.16,2024-10-04,162583.0,27.1796
10313277,6135,12.02,12.15,11.915,843.0,11.93,2024-10-04,232116.0,12.0164
10313276,4016,22.19,22.79,22.07,4176.0,22.7,2024-10-04,194030.0,22.3456
10313275,6721,22.53,22.53,22.0,720.0,22.21,2024-10-04,89668.0,22.3333
10313274,5476,1.0,1.02,0.9707,1965.0,0.9783,2024-10-04,681378.0,0.9998
10313273,38169,6.91,7.5,6.32,6198.0,7.06,2024-10-04,565150.0,6.832
10313272,11014,20.38,20.479,19.8433,251.0,20.18,2024-10-04,25154.0,20.3119
10313271,5079,32.7,33.155,32.06,12267.0,32.52,2024-10-04,611116.0,32.71
10313270,13723,25.18,25.25,25.1686,56.0,25.23,2024-10-04,6812.0,25.2116
10313269,4358,2.88,2.88,2.84,1591.0,2.84,2024-10-04,322766.0,2.864
10313268,9879,103.15,103.93,101.985,5176.0,103.33,2024-10-04,214345.0,102.922
10313267,18500,25.42,25.45,25.24,106.0,25.29,2024-10-04,13533.0,25.3567
10313266,8220,4.31,4.63,4.31,14194.0,4.51,2024-10-04,49707.0,4.3633
10313265,10129,14.51,14.6394,14.18,9857.0,14.5,2024-10-04,1084960.0,14.4662
10313264,17153,47.41,47.44,46.93,663.0,47.42,2024-10-04,45481.0,47.1702
10313263,3939,7.9,7.99,7.85,1344.0,7.93,2024-10-04,66917.0,7.9124
10313262,4466,55.88,56.3,55.34,9299.0,56.3,2024-10-04,567019.0,55.9298
10313261,4847,23.63,23.7,23.2,16203.0,23.49,2024-10-04,1336730.0,23.4896
10313260,36644,0.279,0.31,0.2717,1294.0,0.3046,2024-10-04,484645.0,0.2924
10313259,9043,42.1,42.82,41.76,41935.0,42.46,2024-10-04,3256160.0,42.1387
10313258,4491,45.46,45.71,44.9023,101359.0,45.53,2024-10-04,11177400.0,45.3816
10313257,11343,0.493,0.5471,0.4739,429.0,0.5471,2024-10-04,149770.0,0.5008
10313256,10046,20.9,21.06,20.87,336.0,21.06,2024-10-04,66044.0,20.9139
10313255,8539,25.93,26.26,25.49,3004.0,26.11,2024-10-04,93120.0,25.9273
10313254,10804,18.8,18.9,18.495,3073.0,18.78,2024-10-04,134283.0,18.8022
10313253,4055,9.72,9.81,9.4,7190.0,9.45,2024-10-04,443257.0,9.6632
10313252,3994,82.25,83.54,82.1,112433.0,82.63,2024-10-04,10308200.0,82.4994
10313251,7615,5.44,5.44,5.4,912.0,5.44,2024-10-04,318582.0,5.4171
10313250,6933,9.86,10.3005,9.59,1382.0,9.59,2024-10-04,93486.0,9.9098
10313249,4695,11.4,11.485,11.095,6088.0,11.1,2024-10-04,400447.0,11.3893
10313248,7101,2.1,2.1,1.98,186.0,2.05,2024-10-04,44731.0,2.0576
10313247,5363,58.17,58.95,58.0,4295.0,58.65,2024-10-04,188601.0,58.3347
10313246,4053,109.72,110.96,108.28,14419.0,110.0,2024-10-04,761460.0,109.622
10313245,11568,0.299,0.32,0.263,1466.0,0.32,2024-10-04,915353.0,0.2942
10313244,4006,32.85,33.17,32.72,7321.0,33.0,2024-10-04,474523.0,32.9031
10313243,9115,27.25,27.32,26.96,11743.0,27.12,2024-10-04,937670.0,27.2045
10313242,10217,26.23,26.235,25.865,1237.0,26.13,2024-10-04,45013.0,26.1005
10313241,38170,0.4612,0.5227,0.4546,2718.0,0.5148,2024-10-04,1109020.0,0.4865
10313240,10387,94.27,95.01,92.9,6001.0,93.95,2024-10-04,320924.0,94.3323
10313239,4933,11.96,12.03,11.9501,127.0,12.03,2024-10-04,27442.0,11.9838
10313238,4907,9.65,9.88,9.57,3886.0,9.8,2024-10-04,1050500.0,9.6762
10313237,4764,37.27,37.35,36.38,1905.0,36.85,2024-10-04,47331.0,37.086
10313236,3902,3.49,3.515,3.37,1416.0,3.46,2024-10-04,174437.0,3.4405
10313235,11853,156.99,157.87,156.115,761.0,157.87,2024-10-04,10860.0,156.763
10313234,4477,13.45,13.48,13.055,13298.0,13.25,2024-10-04,952011.0,13.3415
10313233,4296,233.98,239.47,233.44,15470.0,239.47,2024-10-04,738553.0,234.697
10313232,4014,9.76,9.826,9.635,23558.0,9.67,2024-10-04,2996770.0,9.7282
10313231,6197,7.51,7.53,7.48,642.0,7.5,2024-10-04,51119.0,7.5109
10313230,38079,10.84,10.84,10.83,68.0,10.83,2024-10-04,10395.0,10.8361
10313229,13147,23.94,24.01,23.94,132.0,24.01,2024-10-04,27563.0,23.9808
10313228,9282,83.09,83.22,79.37,13233.0,79.43,2024-10-04,655830.0,82.245
10313227,9545,20.02,20.3,19.8,355.0,20.3,2024-10-04,57151.0,19.9884
10313226,7131,60.59,60.75,60.5,10942.0,60.75,2024-10-04,786933.0,60.5723
10313225,12052,1.55,1.64,1.52,135.0,1.64,2024-10-04,17606.0,1.5639
10313224,9009,24.55,24.63,24.46,533.0,24.63,2024-10-04,73475.0,24.5432
10313223,12710,22.83,22.93,22.7635,87.0,22.93,2024-10-04,8420.0,22.8144
10313222,36942,52.34,52.42,49.41,42084.0,50.0,2024-10-04,3837050.0,51.5115
10313221,10945,14.68,14.95,14.535,5107.0,14.81,2024-10-04,378098.0,14.6805
10313220,7204,9.47,9.54,9.38,564.0,9.54,2024-10-04,39480.0,9.4395
10313219,4416,26.41,26.5761,26.18,3283.0,26.41,2024-10-04,185075.0,26.423
10313218,4678,7.54,7.67,7.46,1259.0,7.67,2024-10-04,181870.0,7.5387
10313217,4962,14.66,14.94,14.5948,394.0,14.74,2024-10-04,83933.0,14.6776
10313216,8234,19.97,20.545,19.9185,1832.0,20.53,2024-10-04,61158.0,20.0458
10313215,6975,0.05,0.0502,0.0469,2542.0,0.0478,2024-10-04,9569710.0,0.04797
10313214,5286,61.25,61.3992,60.32,5430.0,60.32,2024-10-04,217961.0,61.1891
10313213,10225,79.59,80.48,78.47,7832.0,79.43,2024-10-04,361538.0,79.6167
10313212,11869,11.67,11.73,11.64,107.0,11.71,2024-10-04,23028.0,11.6835
10313211,5704,5.71,5.91,5.655,944.0,5.75,2024-10-04,83102.0,5.7586
10313210,3981,1.67,1.7401,1.65,1163.0,1.68,2024-10-04,131610.0,1.6945
10313209,7973,143.68,144.62,142.5,5218.0,144.62,2024-10-04,128198.0,143.357
10313208,5576,4.92,4.93,4.735,6629.0,4.79,2024-10-04,817332.0,4.8543
10313207,37477,15.98,16.1456,15.93,346.0,16.07,2024-10-04,24985.0,16.0388
10313206,7584,5.4,5.51,5.38,9956.0,5.49,2024-10-04,1529890.0,5.4307
10313205,9224,44.59,44.72,44.02,15627.0,44.47,2024-10-04,1323040.0,44.488
10313204,10445,10.89,11.19,10.88,12671.0,11.0,2024-10-04,1221680.0,10.9637
10313203,4327,136.57,137.82,135.53,22642.0,137.2,2024-10-04,1201220.0,136.434
10313202,5943,22.17,22.79,21.765,2144.0,22.05,2024-10-04,113275.0,22.2508
10313201,5480,151.69,152.12,147.78,31279.0,149.0,2024-10-04,1591310.0,150.702
10313200,5996,2.8,2.84,2.734,2466.0,2.76,2024-10-04,263378.0,2.7881
10313199,4740,24.27,24.275,24.05,1819.0,24.08,2024-10-04,144686.0,24.1738
10313198,13459,24.56,26.17,24.12,2755.0,25.99,2024-10-04,122108.0,24.7947
10313197,4698,366.72,370.447,363.32,9031.0,369.69,2024-10-04,216460.0,366.117
10313196,12086,20.595,20.8201,20.595,71.0,20.79,2024-10-04,13730.0,20.6483
10313195,36497,51.36,51.37,50.93,2055.0,51.25,2024-10-04,185899.0,51.1933
10313194,7815,24.55,24.64,24.52,176.0,24.64,2024-10-04,32445.0,24.5773
10313193,4519,22.76,22.93,22.76,80.0,22.88,2024-10-04,9898.0,22.8485
10313192,6731,30.11,30.13,28.8612,10170.0,28.99,2024-10-04,491926.0,29.8495
10313191,6326,86.67,87.77,86.59,64.0,87.74,2024-10-04,22407.0,86.6286
10313190,4722,36.05,36.31,35.61,16489.0,36.17,2024-10-04,1259510.0,36.0238
10313189,12048,0.1398,0.1398,0.1398,1.0,0.1398,2024-10-04,500.0,0.1398
10313188,9990,7.99,8.01,7.82,3878.0,7.85,2024-10-04,234852.0,7.9499
10313187,4610,1.73,1.7399,1.6552,871.0,1.68,2024-10-04,155130.0,1.7
10313186,10159,17.95,18.16,17.725,2818.0,18.16,2024-10-04,120801.0,17.8993
10313185,4350,13.32,13.465,13.21,34025.0,13.39,2024-10-04,11216300.0,13.3284
10313184,5201,11.26,11.29,11.23,131.0,11.26,2024-10-04,26806.0,11.2654
10313183,6541,23.06,23.12,22.9,626.0,23.0,2024-10-04,151266.0,22.9844
10313182,9875,131.25,132.436,130.422,49447.0,131.85,2024-10-04,3246090.0,131.109
10313181,5967,0.2419,0.257,0.2335,4055.0,0.2564,2024-10-04,2585380.0,0.2428
10313180,17012,12.71,12.8,12.68,203.0,12.72,2024-10-04,69989.0,12.7072
10313179,9353,9.302,9.36,9.2871,180.0,9.33,2024-10-04,37332.0,9.3257
10313178,9892,19.68,19.735,19.58,7641.0,19.67,2024-10-04,888351.0,19.6686
10313177,8269,63.33,64.36,62.4513,2019.0,64.0,2024-10-04,183993.0,63.1735
10313176,4964,10.21,10.228,10.18,907.0,10.21,2024-10-04,221470.0,10.2041
10313175,4291,231.08,232.88,228.385,36067.0,232.49,2024-10-04,2615730.0,230.531
10313174,6171,14.036,14.05,13.82,91.0,14.05,2024-10-04,16428.0,13.9907
10313173,8350,35.18,35.41,34.98,1231.0,35.41,2024-10-04,75538.0,35.1188
10313172,8127,194.73,198.89,192.26,7704.0,197.59,2024-10-04,239109.0,194.811
10313171,9713,19.9,19.95,19.55,233.0,19.55,2024-10-04,9386.0,19.7451
10313170,10130,21.6,21.7299,21.55,1143.0,21.67,2024-10-04,121559.0,21.6137
10313169,6234,3.5,3.55,3.42,373.0,3.49,2024-10-04,54620.0,3.5005
10313168,12931,49.0,49.2877,48.58,919.0,48.86,2024-10-04,14626.0,48.9368
10313167,4184,23.97,24.02,23.94,135.0,24.0,2024-10-04,19492.0,23.9901
10313166,10481,787.39,800.46,777.21,28604.0,800.46,2024-10-04,750256.0,785.874
10313165,13648,30.1966,30.21,30.0819,23.0,30.1961,2024-10-04,2408.0,30.1534
10313164,5884,45.92,46.51,45.805,2202.0,46.01,2024-10-04,55263.0,46.0927
10313163,5093,47.63,47.82,46.0201,9678.0,46.46,2024-10-04,523115.0,47.3483
10313162,13847,25.6006,25.6399,25.2,183.0,25.33,2024-10-04,28056.0,25.3968
10313161,8500,164.52,169.0,162.86,16356.0,169.0,2024-10-04,638942.0,164.519
10313160,12040,87.24,87.92,86.55,645.0,87.76,2024-10-04,11408.0,87.4109
10313159,6649,25.63,25.69,25.55,686.0,25.64,2024-10-04,69716.0,25.6313
10313158,11866,18.94,19.04,18.8288,90.0,18.84,2024-10-04,12207.0,18.9237
10313157,6092,19.57,19.61,19.315,185.0,19.46,2024-10-04,14749.0,19.4718
10313156,8412,11.87,11.93,11.79,1925.0,11.85,2024-10-04,176233.0,11.8231
10313155,9265,12.25,12.37,12.08,2319.0,12.21,2024-10-04,92439.0,12.2289
10313154,9603,16.7,16.76,16.2,4685.0,16.43,2024-10-04,295541.0,16.6628
10313153,4294,107.785,108.63,105.98,9315.0,107.96,2024-10-04,295152.0,107.84
10313152,5012,124.94,127.54,124.52,3459.0,127.54,2024-10-04,102488.0,125.416
10313151,4372,50.62,50.78,50.59,280.0,50.78,2024-10-04,50987.0,50.6544
10313150,8389,18.07,18.3408,17.91,1362.0,18.13,2024-10-04,80040.0,18.0866
10313149,8882,542.86,543.31,535.46,6188.0,535.46,2024-10-04,84882.0,541.073
10313148,4109,17.64,17.86,17.51,2951.0,17.86,2024-10-04,79443.0,17.6429
10313147,8689,42.48,43.93,41.72,35861.0,43.36,2024-10-04,3440640.0,42.4802
10313146,4249,62.54,62.78,62.08,764.0,62.62,2024-10-04,18913.0,62.3408
10313145,8039,16.66,16.75,16.63,669.0,16.69,2024-10-04,119506.0,16.6493
10313144,4565,1355.46,1358.33,1336.13,11536.0,1356.0,2024-10-04,186362.0,1351.5
10313143,37772,25.3,25.3199,25.24,31.0,25.24,2024-10-04,12849.0,25.3017
10313142,9807,0.46,0.5355,0.4351,2013.0,0.5355,2024-10-04,1712050.0,0.4801
10313141,11824,13.33,13.42,13.0928,193.0,13.3,2024-10-04,5727.0,13.2706
10313140,12449,0.435,0.4489,0.43,469.0,0.4349,2024-10-04,115378.0,0.4349
10313139,4258,33.0,34.145,32.37,7822.0,33.98,2024-10-04,446378.0,33.0019
10313138,8988,247.92,249.36,245.79,24595.0,246.73,2024-10-04,1158490.0,247.562
10313137,5443,8.28,8.28,8.15,88.0,8.15,2024-10-04,10376.0,8.2106
10313136,4929,149.03,149.12,146.53,4003.0,146.53,2024-10-04,109639.0,148.577
10313135,4275,41.57,41.58,41.27,267.0,41.51,2024-10-04,19925.0,41.4124
10313134,8353,1.49,1.505,1.3408,263.0,1.45,2024-10-04,19343.0,1.4365
10313133,4795,25.2,25.2291,25.06,609.0,25.22,2024-10-04,58879.0,25.179
10313132,4488,2.78,2.8031,2.58,140.0,2.58,2024-10-04,14617.0,2.7377
10313131,9499,17.03,17.09,16.89,686.0,17.01,2024-10-04,158652.0,17.0031
10313130,6986,61.55,61.7,59.98,21327.0,60.0,2024-10-04,1605580.0,61.197
10313129,10764,3.33,3.33,3.225,5092.0,3.29,2024-10-04,477728.0,3.2903
10313128,8099,12.06,12.195,11.935,238.0,11.99,2024-10-04,19171.0,12.0618
10313127,8516,11.98,11.99,11.93,213.0,11.98,2024-10-04,77321.0,11.9739
10313126,8275,20.62,20.75,20.2832,47332.0,20.69,2024-10-04,8442020.0,20.509
10313125,9204,40.22,40.77,39.93,15308.0,40.5,2024-10-04,1371260.0,40.2914
10313124,4347,22.73,23.4,22.62,38979.0,23.22,2024-10-04,4891130.0,22.8082
10313123,8923,101.57,101.62,100.29,5222.0,101.08,2024-10-04,181792.0,101.307
10313122,6576,41.7,42.28,40.95,12108.0,40.95,2024-10-04,391013.0,41.769
10313121,8606,10.86,10.92,10.46,4063.0,10.48,2024-10-04,264120.0,10.6998
10313120,12266,6.78,6.8,6.48,1849.0,6.72,2024-10-04,197422.0,6.708
10313119,4050,1.3,1.34,1.22,139.0,1.28,2024-10-04,17118.0,1.2937
10313118,7641,9.78,9.79,9.58,2318.0,9.67,2024-10-04,146640.0,9.7385
10313117,4346,343.7,343.86,332.46,7438.0,338.57,2024-10-04,209369.0,340.858
10313116,7183,9.12,9.15,9.09,349.0,9.09,2024-10-04,66542.0,9.123
10313115,6291,171.25,174.235,169.77,13060.0,172.75,2024-10-04,585989.0,171.286
10313114,7395,2.9001,3.2,2.89,128.0,2.89,2024-10-04,15906.0,2.947
10313113,8125,31.92,32.13,31.6,1984.0,32.12,2024-10-04,48394.0,31.9064
10313112,37741,20.0,20.14,19.7358,1049.0,20.0,2024-10-04,15183.0,19.9221
10313111,10064,76.72,79.59,76.18,9175.0,79.04,2024-10-04,408538.0,77.1161
10313110,4339,63.37,63.49,60.4951,2388.0,63.18,2024-10-04,50844.0,63.1783
10313109,7505,16.69,16.89,16.1,12744.0,16.62,2024-10-04,897255.0,16.5624
10313108,12329,18.25,18.25,18.25,4.0,18.25,2024-10-04,110.0,18.2493
10313107,7484,15.61,16.03,15.565,8177.0,16.0,2024-10-04,1028410.0,15.6862
10313106,9638,47.6,47.97,46.11,29666.0,46.43,2024-10-04,2219340.0,47.3373
10313105,7592,52.8,52.99,51.8,41486.0,51.85,2024-10-04,2573920.0,52.6082
10313104,9412,1.5,1.51,1.45,454.0,1.51,2024-10-04,79105.0,1.4825
10313103,37891,36.05,36.05,35.91,20.0,35.91,2024-10-04,8889.0,35.9878
10313102,4603,57.84,58.5,57.36,7142.0,58.5,2024-10-04,254310.0,57.8057
10313101,37254,73.66,74.0,71.8,3398.0,72.16,2024-10-04,167095.0,73.3478
10313100,8288,156.57,158.5,155.43,21977.0,158.21,2024-10-04,1175160.0,156.479
10313099,5521,6.83,6.85,6.786,116.0,6.82,2024-10-04,21899.0,6.8284
10313098,23357,10.7,10.7,10.7,4.0,10.7,2024-10-04,1088.0,10.6945
10313097,4338,9.87,9.95,9.8,4724.0,9.9,2024-10-04,420757.0,9.8645
10313096,5494,43.73,43.96,43.035,3803.0,43.66,2024-10-04,153848.0,43.6437
10313095,5577,7.64,8.1,7.37,846.0,8.0,2024-10-04,89143.0,7.6137
10313094,5406,41.78,41.88,39.64,16752.0,40.47,2024-10-04,904746.0,41.1271
10313093,12049,2.48,2.48,2.44,659.0,2.44,2024-10-04,314637.0,2.4622
10313092,37982,31.89,33.09,31.45,5734.0,32.89,2024-10-04,900749.0,31.9836
10313091,11685,0.0176,0.02,0.01655,149.0,0.0176,2024-10-04,110213.0,0.01792
10313090,9401,193.93,194.17,191.12,8819.0,191.53,2024-10-04,317442.0,193.028
10313089,9340,11.87,11.91,11.2,6710.0,11.52,2024-10-04,238475.0,11.733
10313088,7771,2.18,2.2,1.935,6535.0,2.0,2024-10-04,2076740.0,2.0814
10313087,7141,9.75,9.7858,9.6977,170.0,9.75,2024-10-04,22923.0,9.7415
10313086,8014,6.23,6.295,6.11,7906.0,6.25,2024-10-04,1186240.0,6.2161
10313085,7228,122.59,122.59,120.57,2577.0,121.51,2024-10-04,69401.0,122.126
10313084,5459,7.0,7.105,6.874,10772.0,6.92,2024-10-04,1644660.0,7.0068
10313083,9704,3.87,3.915,3.76,6279.0,3.79,2024-10-04,1003620.0,3.8595
10313082,4117,37.41,37.69,37.01,3215.0,37.4,2024-10-04,106985.0,37.3851
10313081,9767,0.718,0.75,0.671,491.0,0.69,2024-10-04,238471.0,0.7083
10313080,7629,8.19,8.58,7.93,887.0,8.08,2024-10-04,85732.0,8.2534
10313079,8072,104.56,105.16,103.52,28011.0,105.14,2024-10-04,1483620.0,104.254
10313078,9732,5.81,6.01,5.77,1118.0,5.95,2024-10-04,72035.0,5.8681
10313077,6892,24.31,24.391,24.1554,307.0,24.34,2024-10-04,49205.0,24.2945
10313076,10315,7.72,7.72,7.66,1633.0,7.68,2024-10-04,378261.0,7.6957
10313075,4140,12.91,13.09,12.87,2972.0,12.9,2024-10-04,87217.0,12.9392
10313074,11720,19.56,19.64,19.5,130.0,19.5,2024-10-04,23692.0,19.5295
10313073,7873,0.2569,0.27,0.2453,243.0,0.251,2024-10-04,116788.0,0.2583
10313072,4237,16.41,16.52,16.03,13002.0,16.06,2024-10-04,1219050.0,16.3043
10313071,37593,0.5758,0.59,0.55,311.0,0.59,2024-10-04,74431.0,0.5663
10313070,4305,48.88,50.04,48.77,10010.0,50.04,2024-10-04,517804.0,49.0336
10313069,7210,28.49,28.89,28.18,202.0,28.89,2024-10-04,3210.0,28.5367
10313068,10261,2.12,2.15,2.05,6104.0,2.08,2024-10-04,1332740.0,2.1105
10313067,8055,41.05,41.22,40.69,750.0,40.69,2024-10-04,118798.0,40.9007
10313066,6422,12.61,12.68,12.33,9868.0,12.68,2024-10-04,842009.0,12.5488
10313065,8162,37.56,37.56,37.22,2154.0,37.46,2024-10-04,179054.0,37.3926
10313064,8433,51.78,51.86,49.85,4759.0,50.06,2024-10-04,256633.0,51.141
10313063,11539,14.43,14.56,14.39,788.0,14.42,2024-10-04,31688.0,14.4662
10313062,10249,129.77,131.18,129.14,14135.0,130.18,2024-10-04,944658.0,130.018
10313061,6820,594.05,594.84,583.57,10123.0,594.84,2024-10-04,256147.0,591.321
10313060,5711,24.38,24.64,24.28,183.0,24.64,2024-10-04,28584.0,24.4349
10313059,10010,9.41,9.55,9.33,2263.0,9.49,2024-10-04,128131.0,9.4245
10313058,7839,0.649,0.66,0.6,659.0,0.61,2024-10-04,288134.0,0.6304
10313057,6420,24.99,25.16,24.89,1379.0,25.14,2024-10-04,44601.0,25.0278
10313056,8361,18.22,18.41,17.555,3540.0,17.77,2024-10-04,189949.0,18.1011
10313055,9629,13.26,13.28,12.7,1695.0,12.87,2024-10-04,132546.0,12.9423
10313054,16981,0.2674,0.29,0.2401,19.0,0.2401,2024-10-04,45650.0,0.2736
10313053,9714,64.59,65.57,63.6643,140748.0,63.72,2024-10-04,14354700.0,64.8077
10313052,21476,13.25,13.25,13.25,1.0,13.25,2024-10-04,350.0,13.25
10313051,4141,104.7,107.455,102.67,23858.0,107.0,2024-10-04,1241670.0,104.475
10313050,38498,29.5339,29.6,29.48,142.0,29.6,2024-10-04,40293.0,29.5421
10313049,5642,6.53,6.59,6.52,1834.0,6.59,2024-10-04,541486.0,6.557
10313048,9358,12.85,12.93,12.79,6744.0,12.93,2024-10-04,293799.0,12.8563
10313047,5778,8.68,8.74,7.98,40108.0,8.08,2024-10-04,11902700.0,8.4212
10313046,4300,13.33,13.49,12.93,259.0,13.49,2024-10-04,22328.0,13.1616
10313045,8885,81.3,82.56,78.0047,12103.0,79.37,2024-10-04,621946.0,80.9816
10313044,10933,27.85,27.95,27.83,246.0,27.95,2024-10-04,22432.0,27.8931
10313043,4181,0.2656,0.2836,0.25,3336.0,0.2631,2024-10-04,2076370.0,0.2595
10313042,8116,29.92,30.87,29.62,38321.0,30.13,2024-10-04,4676400.0,29.9074
10313041,6175,4.44,4.5,4.4,39.0,4.5,2024-10-04,4124.0,4.4407
10313040,9308,7.91,7.94,7.9,290.0,7.9,2024-10-04,52410.0,7.9137
10313039,9433,197.53,198.31,196.47,8487.0,197.02,2024-10-04,256671.0,197.473
10313038,9348,20.52,20.6,20.4,3656.0,20.54,2024-10-04,199695.0,20.4884
10313037,9471,13.19,13.25,13.02,317.0,13.02,2024-10-04,35809.0,13.1698
10313036,9647,25.51,25.77,25.43,272.0,25.77,2024-10-04,24816.0,25.5248
10313035,7751,117.39,117.49,115.94,14359.0,116.65,2024-10-04,728792.0,116.913
10313034,9409,36.77,36.81,36.51,475.0,36.76,2024-10-04,58810.0,36.6703
10313033,37638,25.15,25.58,25.0,6467.0,25.42,2024-10-04,680458.0,25.25
10313032,36762,36.18,36.38,35.2733,852.0,35.66,2024-10-04,59618.0,35.8515
10313031,10125,151.44,154.38,150.925,22881.0,153.29,2024-10-04,1029240.0,151.932
10313030,12159,18.49,18.795,18.4125,324.0,18.46,2024-10-04,17058.0,18.5573
10313029,5956,10.31,10.56,10.125,9229.0,10.46,2024-10-04,1773800.0,10.2927
10313028,11902,14.03,14.1501,13.96,169.0,13.9697,2024-10-04,14575.0,14.0784
10313027,10724,23.4,23.5,23.3512,620.0,23.5,2024-10-04,105149.0,23.4057
10313026,9866,96.59,99.24,96.59,2811.0,99.24,2024-10-04,149937.0,97.3865
10313025,8469,2.44,2.53,2.41,3332.0,2.5,2024-10-04,447941.0,2.4634
10313024,16202,34.065,34.21,33.87,383.0,33.89,2024-10-04,287542.0,33.952
10313023,5875,11.38,11.39,11.0,1497.0,11.14,2024-10-04,66224.0,11.2625
10313022,7964,10.9,11.1,10.75,26775.0,11.06,2024-10-04,5335780.0,10.8941
10313021,5400,25.08,25.16,24.71,3836.0,24.98,2024-10-04,142019.0,24.9943
10313020,38056,26.74,26.89,26.73,297.0,26.89,2024-10-04,28390.0,26.7741
10313019,17511,4.1325,4.1665,4.06,68.0,4.1665,2024-10-04,26042.0,4.1122
10313018,10329,5.09,5.3101,4.97,2429.0,5.24,2024-10-04,195633.0,5.057
10313017,10045,8.2,8.2413,8.1613,94.0,8.23,2024-10-04,42761.0,8.1921
10313016,5887,8.46,8.63,8.405,4028.0,8.49,2024-10-04,323544.0,8.4997
10313015,11799,25.2852,25.29,25.27,75.0,25.27,2024-10-04,14436.0,25.2847
10313014,37032,17.43,17.64,17.23,1126.0,17.51,2024-10-04,121799.0,17.3495
10313013,8304,48.09,48.26,47.7601,70.0,48.14,2024-10-04,4601.0,48.0333
10313012,11336,194.29,195.64,193.045,64838.0,195.1,2024-10-04,4680460.0,194.467
10313011,4631,1.0,1.0313,0.98,198.0,1.01,2024-10-04,39610.0,0.9911
10313010,18451,0.016,0.016,0.0144,4.0,0.0144,2024-10-04,39042.0,0.01482
10313009,11439,7.1,7.29,7.06,1233.0,7.26,2024-10-04,63396.0,7.1298
10313008,7848,6.65,6.88,6.46,1848.0,6.71,2024-10-04,193806.0,6.5949
10313007,4915,98.3,98.31,96.14,3238.0,96.5,2024-10-04,108349.0,97.7719
10313006,5167,84.76,84.85,84.64,79.0,84.71,2024-10-04,5452.0,84.7019
10313005,17397,0.0065,0.0065,0.0065,1.0,0.0065,2024-10-04,1585.0,0.0065
10313004,5567,23.62,23.65,23.295,59674.0,23.42,2024-10-04,10971800.0,23.5208
10313003,5952,15.97,16.15,15.74,9084.0,15.94,2024-10-04,522379.0,15.927
10313002,4667,5.87,6.0,5.5002,16627.0,5.7,2024-10-04,3562840.0,5.798
10313001,31659,0.0036,0.0045,0.0006,42.0,0.0006,2024-10-04,36678.0,0.003032
10313000,11905,2.69,2.69,2.59,75.0,2.6899,2024-10-04,5242.0,2.6718
10312999,6600,17.27,17.34,17.019,6183.0,17.12,2024-10-04,269300.0,17.2235
10312998,10748,40.41,40.58,39.7,23135.0,40.1,2024-10-04,2389880.0,40.2859
10312997,5449,24.26,24.37,24.2,150.0,24.37,2024-10-04,22162.0,24.2542
10312996,7144,33.29,33.34,32.055,7979.0,32.26,2024-10-04,449138.0,32.9384
10312995,36089,26.95,27.15,26.885,112.0,27.15,2024-10-04,10043.0,26.9697
10312994,5779,22.75,22.7599,22.39,124.0,22.63,2024-10-04,13256.0,22.6418
10312993,5532,3.46,3.485,3.39,1352.0,3.4,2024-10-04,120295.0,3.4527
10312992,7526,3.71,3.71,3.68,391.0,3.69,2024-10-04,92336.0,3.698
10312991,6540,0.7028,0.72999,0.6917,180.0,0.703,2024-10-04,39120.0,0.7031
10312990,7863,2.185,2.193,2.02,559.0,2.14,2024-10-04,355660.0,2.1413
10312989,23525,0.59,0.619,0.584,257.0,0.619,2024-10-04,59416.0,0.6005
10312988,5921,14.1,14.18,14.07,384.0,14.16,2024-10-04,78691.0,14.1127
10312987,7607,24.13,24.46,23.8901,1133.0,24.29,2024-10-04,43149.0,24.1692
10312986,10727,39.52,39.54,38.9285,5184.0,39.22,2024-10-04,538115.0,39.183
10312985,5514,25.57,25.59,25.5017,230.0,25.54,2024-10-04,29427.0,25.5707
10312984,5502,219.94,220.32,217.53,8957.0,218.25,2024-10-04,312167.0,219.713
10312983,36218,1.01,1.04,1.0,355.0,1.03,2024-10-04,39313.0,1.0139
10312982,5656,40.4449,40.4541,40.1601,444.0,40.35,2024-10-04,39013.0,40.3306
10312981,12196,8.48,8.56,8.3601,1350.0,8.49,2024-10-04,73361.0,8.444
10312980,4974,2.77,2.79,2.76,573.0,2.76,2024-10-04,296714.0,2.7716
10312979,5902,60.28,60.655,59.495,25524.0,59.5,2024-10-04,2358790.0,60.1432
10312978,5675,10.06,10.1,9.85,647.0,9.91,2024-10-04,110059.0,10.0191
10312977,3928,37.0908,37.2399,36.805,114.0,37.2399,2024-10-04,5973.0,37.0068
10312976,5255,11.4,11.45,11.3101,1982.0,11.35,2024-10-04,146180.0,11.3864
10312975,9652,42.83,43.2889,42.01,678.0,42.68,2024-10-04,23816.0,42.6914
10312974,10497,47.53,47.9729,47.09,942.0,47.5,2024-10-04,26112.0,47.5359
10312973,10224,26.43,26.75,26.295,10345.0,26.75,2024-10-04,785375.0,26.4254
10312972,5707,0.227,0.2368,0.2059,819.0,0.214,2024-10-04,213248.0,0.221
10312971,36220,2.15,2.17,2.04,1876.0,2.13,2024-10-04,339306.0,2.1218
10312970,7718,12.67,12.85,12.59,6829.0,12.78,2024-10-04,561682.0,12.6844
10312969,8002,111.48,112.03,110.46,51249.0,112.03,2024-10-04,3287090.0,111.246
10312968,13059,10.67,10.71,10.44,680.0,10.54,2024-10-04,40554.0,10.6275
10312967,10636,68.36,68.41,66.39,26062.0,67.7,2024-10-04,1992650.0,67.812
10312966,9544,9.715,9.87,9.23,16890.0,9.24,2024-10-04,1391250.0,9.6362
10312965,10293,71.41,71.67,70.45,7802.0,71.35,2024-10-04,402898.0,71.1716
10312964,4049,258.39,259.48,256.25,3350.0,258.45,2024-10-04,45156.0,258.191
10312963,5708,1.89,1.97,1.88,1256.0,1.95,2024-10-04,61730.0,1.9291
10312962,7736,18.82,19.27,18.6805,8533.0,19.01,2024-10-04,661342.0,18.8587
10312961,11942,24.86,24.92,24.75,102.0,24.75,2024-10-04,12157.0,24.8756
10312960,10155,29.07,29.1,28.85,294.0,29.1,2024-10-04,45712.0,28.9812
10312959,5619,96.55,96.85,94.825,10215.0,95.01,2024-10-04,456876.0,96.0638
10312958,5465,46.685,46.77,46.6763,174.0,46.74,2024-10-04,51538.0,46.7084
10312957,37195,0.48,0.48,0.43,13.0,0.43,2024-10-04,6164.0,0.4726
10312956,37487,29.12,29.12,28.435,1951.0,28.62,2024-10-04,73665.0,28.921
10312955,7689,25.1,25.23,24.885,4217.0,24.99,2024-10-04,247475.0,25.081
10312954,11510,26.93,27.24,26.8201,22695.0,27.095,2024-10-04,2001200.0,26.9625
10312953,4095,45.68,46.145,45.5,92089.0,45.81,2024-10-04,11425600.0,45.7483
10312952,5727,29.79,29.93,29.63,430.0,29.91,2024-10-04,240933.0,29.6905
10312951,10498,34.3,35.6,33.1501,7346.0,35.49,2024-10-04,314813.0,34.1537
10312950,37173,1.46,1.555,1.42,2369.0,1.54,2024-10-04,894158.0,1.4795
10312949,5111,47.89,48.175,47.51,10238.0,48.0,2024-10-04,811205.0,47.8319
10312948,7789,6.77,6.82,6.74,3387.0,6.78,2024-10-04,472218.0,6.7676
10312947,7882,39.16,39.3,37.9,8255.0,38.44,2024-10-04,474493.0,38.8537
10312946,11940,25.65,25.7,25.5,138.0,25.7,2024-10-04,16131.0,25.6301
10312945,3965,10.41,10.63,10.1,8747.0,10.4,2024-10-04,855997.0,10.4096
10312944,8326,201.97,204.92,199.505,63866.0,204.62,2024-10-04,4077990.0,201.706
10312943,12465,22.94,23.02,22.24,821.0,22.73,2024-10-04,36837.0,22.8621
10312942,10620,4.1,4.21,3.91,33081.0,3.94,2024-10-04,11896500.0,4.0859
10312941,12104,17.07,17.28,17.01,702.0,17.28,2024-10-04,28933.0,17.0935
10312940,9583,9.87,9.89,9.84,3215.0,9.88,2024-10-04,818000.0,9.8701
10312939,12347,1.57,1.66,1.53,348.0,1.53,2024-10-04,30469.0,1.5727
10312938,5804,12.79,12.85,12.6601,28.0,12.85,2024-10-04,4152.0,12.7459
10312937,9272,50.22,50.37,48.54,19294.0,48.83,2024-10-04,1551130.0,49.8964
10312936,10547,19.91,19.925,19.68,435.0,19.68,2024-10-04,90988.0,19.7814
10312935,5505,17.83,18.15,17.78,6057.0,18.05,2024-10-04,376212.0,17.866
10312934,11470,46.5,46.665,45.89,26745.0,46.31,2024-10-04,2126600.0,46.2813
10312933,6060,22.53,22.57,22.36,374.0,22.57,2024-10-04,39993.0,22.5072
10312932,8344,225.4,228.03,224.84,4661.0,226.34,2024-10-04,155412.0,225.688
10312931,4380,37.35,37.91,37.19,6679.0,37.82,2024-10-04,216785.0,37.4971
10312930,8432,129.11,129.17,126.11,6122.0,127.74,2024-10-04,298018.0,128.089
10312929,8492,3.89,4.15,3.69,1052.0,3.97,2024-10-04,85206.0,3.9572
10312928,5107,76.03,76.53,75.33,3805.0,75.88,2024-10-04,165364.0,75.9315
10312927,11254,14.55,14.56,14.51,248.0,14.52,2024-10-04,67461.0,14.538
10312926,12427,0.99,1.01,0.8899,576.0,0.9503,2024-10-04,154580.0,0.9557
10312925,36457,14.66,14.7,14.53,2256.0,14.6,2024-10-04,185254.0,14.6459
10312924,9368,21.79,21.94,21.42,3498.0,21.94,2024-10-04,150610.0,21.6779
10312923,7562,113.89,114.37,112.82,5276.0,112.82,2024-10-04,152114.0,113.737
10312922,10713,1.65,1.66,1.58,4052.0,1.59,2024-10-04,503506.0,1.6349
10312921,8266,60.47,60.545,59.06,10094.0,59.8,2024-10-04,491053.0,60.1954
10312920,8459,1.95,1.97,1.93,131.0,1.93,2024-10-04,18761.0,1.955
10312919,7719,1.94,1.9894,1.6303,1637.0,1.69,2024-10-04,433661.0,2.0524
10312918,11903,5.02,5.12,4.96,1418.0,5.04,2024-10-04,97872.0,5.0304
10312917,11028,7.7,8.07,7.57,8180.0,7.94,2024-10-04,991348.0,7.7462
10312916,9410,2.13,2.13,1.92,673.0,1.92,2024-10-04,130754.0,2.0686
10312915,8693,87.14,87.14,86.66,1987.0,86.75,2024-10-04,201476.0,86.8807
10312914,7033,53.13,53.195,53.08,6298.0,53.16,2024-10-04,5674790.0,53.1734
10312913,10752,1.99,2.2,1.84,1633.0,2.12,2024-10-04,370213.0,2.0031
10312912,4597,72.64,73.3,72.04,9487.0,73.16,2024-10-04,419653.0,72.549
10312911,8294,13.06,13.1599,13.03,113.0,13.03,2024-10-04,44435.0,13.0839
10312910,7546,6.38,6.51,6.242,3093.0,6.37,2024-10-04,146025.0,6.3625
10312909,5440,16.28,16.515,16.2319,1661.0,16.38,2024-10-04,59801.0,16.318
10312908,7344,460.53,469.59,458.9,31339.0,469.36,2024-10-04,1300670.0,461.589
10312907,6791,17.4242,17.59,17.25,55.0,17.59,2024-10-04,4225.0,17.4283
10312906,8047,6.1,6.42,5.87,14775.0,6.42,2024-10-04,1307340.0,6.0445
10312905,10475,47.425,47.555,47.15,101.0,47.45,2024-10-04,11129.0,47.301
10312904,5377,49.93,50.0,49.18,728.0,49.7,2024-10-04,106828.0,49.6777
10312903,10566,207.95,208.65,201.0,8864.0,203.16,2024-10-04,225564.0,206.505
10312902,3971,2.03,2.04,2.0,4355.0,2.04,2024-10-04,1302580.0,2.0159
10312901,4661,135.33,136.26,133.66,51917.0,134.11,2024-10-04,3833700.0,135.007
10312900,7939,0.549,0.55,0.523,691.0,0.53,2024-10-04,454630.0,0.5388
10312899,11881,1.0262,1.05,0.9801,262.0,1.02,2024-10-04,171730.0,1.0298
10312898,4437,100.7,101.09,99.32,8947.0,100.35,2024-10-04,423767.0,100.345
10312897,38295,47.6048,50.08,46.39,142.0,50.08,2024-10-04,3096.0,47.4727
10312896,4986,17.71,17.98,17.71,1217.0,17.86,2024-10-04,49681.0,17.8083
10312895,10323,55.88,56.355,55.43,5975.0,55.98,2024-10-04,273739.0,55.9089
10312894,4566,12.4,12.54,11.58,8054.0,11.88,2024-10-04,597060.0,12.2413
10312893,10565,68.67,68.96,67.07,9432.0,68.79,2024-10-04,559228.0,68.1681
10312892,4451,28.99,29.11,28.94,11790.0,29.09,2024-10-04,2907610.0,29.0461
10312891,10611,8.91,8.9596,8.89,356.0,8.94,2024-10-04,72733.0,8.9163
10312890,10050,69.18,69.9,67.78,6481.0,69.9,2024-10-04,215922.0,68.9599
10312889,9316,11.67,11.77,11.6481,961.0,11.68,2024-10-04,48365.0,11.7127
10312888,11076,13.77,13.78,13.65,959.0,13.71,2024-10-04,88435.0,13.7352
10312887,7917,128.91,129.0,126.22,18187.0,128.25,2024-10-04,814152.0,128.24
10312886,11233,6.78,6.9799,6.7,30706.0,6.77,2024-10-04,7844400.0,6.7939
10312885,5969,9.34,9.37,9.25,559.0,9.37,2024-10-04,168341.0,9.3179
10312884,4482,73.53,73.645,72.5,15936.0,72.81,2024-10-04,1026770.0,73.3453
10312883,8197,50.33,50.41,49.425,6905.0,50.05,2024-10-04,312354.0,50.199
10312882,16878,0.07,0.07,0.07,1.0,0.07,2024-10-04,5000.0,0.07
10312881,5388,238.86,243.18,237.19,41748.0,241.72,2024-10-04,2100820.0,238.876
10312880,7601,14.37,14.59,14.31,1586.0,14.51,2024-10-04,53794.0,14.3832
10312879,10254,1.13,1.17,1.12,1145.0,1.15,2024-10-04,277348.0,1.1441
10312878,4040,45.69,45.79,44.84,8527.0,44.84,2024-10-04,385888.0,45.5107
10312877,6462,16.95,17.31,16.81,4984.0,17.25,2024-10-04,271919.0,17.0043
10312876,10251,16.1,16.36,15.79,15832.0,15.84,2024-10-04,1341770.0,16.066
10312875,8363,182.14,184.82,181.635,13901.0,184.29,2024-10-04,524365.0,183.004
10312874,11208,47.72,47.93,47.43,7629.0,47.58,2024-10-04,427153.0,47.7322
10312873,9447,25.38,25.45,25.32,63.0,25.45,2024-10-04,5178.0,25.3663
10312872,38565,21.89,21.89,20.54,3159.0,21.02,2024-10-04,298984.0,21.407
10312871,38218,21.49,21.541,20.66,911.0,21.39,2024-10-04,136250.0,21.2009
10312870,11693,1.93,1.96,1.92,85.0,1.96,2024-10-04,3106.0,1.9397
10312869,6697,53.2,53.44,53.0,280.0,53.16,2024-10-04,34762.0,53.2762
10312868,5413,2.031,2.05,2.03,159.0,2.05,2024-10-04,23102.0,2.0426
10312867,5678,1.42,1.44,1.36,17806.0,1.37,2024-10-04,13228800.0,1.4042
10312866,11776,51.78,51.78,51.7429,460.0,51.76,2024-10-04,87803.0,51.7713
10312865,12077,0.1729,0.173,0.164,431.0,0.165,2024-10-04,578880.0,0.1694
10312864,4860,39.35,39.86,39.25,14772.0,39.66,2024-10-04,1535710.0,39.4651
10312863,3959,4.46,4.51,4.39,574.0,4.51,2024-10-04,61565.0,4.4208
10312862,11375,511.8,515.16,509.85,4727.0,512.11,2024-10-04,81072.0,512.115
10312861,10776,159.73,160.0,156.34,6787.0,158.07,2024-10-04,193540.0,158.621
10312860,7563,18.63,18.68,18.55,810.0,18.66,2024-10-04,121743.0,18.6116
10312859,8285,2.24,2.29,2.1,103.0,2.13,2024-10-04,16982.0,2.1563
10312858,9159,52.69,53.18,52.16,14774.0,52.99,2024-10-04,1022750.0,52.6078
10312857,10276,5.88,5.94,5.81,3851.0,5.91,2024-10-04,217174.0,5.8797
10312856,8581,6.41,6.44,6.41,18.0,6.44,2024-10-04,1306.0,6.417
10312855,9345,2.8,2.93,2.66,105.0,2.66,2024-10-04,8318.0,2.7897
10312854,10532,0.077,0.08,0.0761,2524.0,0.08,2024-10-04,1936630.0,0.07813
10312853,5144,28.4,28.56,26.66,16074.0,26.8,2024-10-04,1374710.0,27.8104
10312852,9886,51.56,51.68,51.2258,156.0,51.68,2024-10-04,19466.0,51.4531
10312851,10701,27.58,27.58,27.31,401.0,27.31,2024-10-04,16861.0,27.4572
10312850,10751,146.32,146.4,138.26,41980.0,139.0,2024-10-04,2495280.0,143.881
10312849,4498,29.94,30.11,26.17,27819.0,26.75,2024-10-04,2983060.0,28.9649
10312848,5254,3.5,3.57,3.43,1772.0,3.53,2024-10-04,115835.0,3.4889
10312847,5510,37.93,38.03,37.48,45907.0,37.89,2024-10-04,4478210.0,37.799
10312846,8150,22.54,22.85,22.54,551.0,22.72,2024-10-04,58539.0,22.6568
10312845,7570,9.55,9.598,9.51,401.0,9.51,2024-10-04,64881.0,9.5557
10312844,5722,27.77,28.08,27.65,251.0,27.87,2024-10-04,5286.0,27.7982
10312843,4154,80.61,80.7972,79.865,27836.0,80.22,2024-10-04,1802110.0,80.3644
10312842,10720,395.97,396.8,388.33,27463.0,396.0,2024-10-04,1052880.0,393.331
10312841,8680,19.26,19.425,19.12,19959.0,19.14,2024-10-04,1806410.0,19.2322
10312840,38383,13.6,13.69,13.35,3436.0,13.35,2024-10-04,149721.0,13.5474
10312839,8176,13.07,13.24,12.9,9501.0,13.21,2024-10-04,726171.0,13.0642
10312838,8276,7.7,7.85,7.595,4627.0,7.83,2024-10-04,266094.0,7.694
10312837,9290,8.98,9.0708,8.91,216.0,8.98,2024-10-04,8383.0,8.9591
10312836,16917,20.254,20.254,20.0,4.0,20.0,2024-10-04,1047.0,20.1327
10312835,7764,5.52,5.555,5.045,10004.0,5.19,2024-10-04,1240150.0,5.3968
10312834,16883,14.75,14.94,14.7345,49.0,14.9,2024-10-04,17844.0,14.7933
10312833,7076,8.63,8.7,8.29,4270.0,8.5,2024-10-04,253969.0,8.5518
10312832,7665,7.74,7.76,7.385,8040.0,7.44,2024-10-04,829020.0,7.6743
10312831,8013,24.34,24.4,24.2006,139.0,24.35,2024-10-04,10057.0,24.318
10312830,12024,41.5659,41.5659,41.2666,81.0,41.5496,2024-10-04,15242.0,41.4298
10312829,6424,2.24,2.37,2.21,326.0,2.33,2024-10-04,40047.0,2.2688
10312828,5396,21.87,21.87,20.4101,936.0,21.19,2024-10-04,48063.0,21.339
10312827,4834,483.55,484.1,474.48,9528.0,483.05,2024-10-04,196876.0,481.271
10312826,10030,7.45,7.98,7.02,2205.0,7.98,2024-10-04,452322.0,7.4366
10312825,17360,10.76,10.76,10.76,11.0,10.76,2024-10-04,435.0,10.5042
10312824,7151,69.66,71.01,68.63,4609.0,71.01,2024-10-04,221084.0,69.6393
10312823,7639,1.06,1.06,0.97,3183.0,0.98,2024-10-04,1040550.0,1.0264
10312822,11036,1.005,1.02,0.9798,298.0,1.0,2024-10-04,123593.0,1.0076
10312821,10003,5.89,6.015,5.86,8050.0,5.93,2024-10-04,2718370.0,5.9351
10312820,7110,19.0,19.04,18.83,2528.0,19.01,2024-10-04,209936.0,18.9607
10312819,38573,9.9,9.92,9.9,91.0,9.92,2024-10-04,439766.0,9.9091
10312818,9156,3.42,3.46,3.4,949.0,3.46,2024-10-04,280678.0,3.417
10312817,4020,25.84,25.88,25.83,254.0,25.88,2024-10-04,17059.0,25.8634
10312816,5141,25.01,25.03,24.78,494.0,25.03,2024-10-04,102333.0,24.8934
10312815,4602,25.51,25.6484,25.46,105.0,25.61,2024-10-04,9900.0,25.5634
10312814,10015,11.4,11.99,11.38,1052.0,11.59,2024-10-04,58662.0,11.5919
10312813,4879,11.21,11.49,11.02,1172.0,11.21,2024-10-04,54649.0,11.1857
10312812,36231,0.15,0.1575,0.142,417.0,0.1575,2024-10-04,185389.0,0.1492
10312811,13018,15.09,15.09,14.1634,92.0,14.76,2024-10-04,11769.0,14.5079
10312810,7441,9.98,10.02,9.9601,709.0,9.97,2024-10-04,387704.0,9.9976
10312809,38469,27.2059,27.23,26.981,435.0,27.14,2024-10-04,56411.0,27.0981
10312808,11516,18.45,18.45,18.11,55.0,18.19,2024-10-04,11636.0,18.2391
10312807,8673,24.56,24.57,24.2,8935.0,24.33,2024-10-04,368909.0,24.4698
10312806,6179,117.46,118.11,116.16,6333.0,117.51,2024-10-04,188150.0,117.145
10312805,6734,277.93,278.44,275.1,74074.0,277.35,2024-10-04,4097520.0,276.957
10312804,13516,19.88,20.0199,19.8,50.0,20.01,2024-10-04,8254.0,19.9012
10312803,7431,95.85,96.895,94.67,10610.0,96.16,2024-10-04,625013.0,95.7485
10312802,5112,7.54,7.9,7.51,2218.0,7.9,2024-10-04,133347.0,7.6587
10312801,8864,32.62,32.62,32.14,8406.0,32.14,2024-10-04,537873.0,32.5037
10312800,12540,12.0,12.2825,11.79,573.0,12.0,2024-10-04,37065.0,11.9924
10312799,11018,2.36,2.41,2.33,11946.0,2.36,2024-10-04,8052700.0,2.3696
10312798,8724,11.51,11.97,11.29,140950.0,11.3602,2024-10-04,53694800.0,11.556
10312797,11491,4.605,4.823,4.6,209.0,4.62,2024-10-04,12003.0,4.6928
10312796,11249,72.89,72.97,72.32,6010.0,72.71,2024-10-04,264032.0,72.7741
10312795,10360,61.14,62.3,60.585,4558.0,62.09,2024-10-04,228949.0,61.3808
10312794,12873,71.9,72.61,71.67,1342.0,72.5,2024-10-04,24869.0,71.9386
10312793,6677,12.09,12.15,11.9888,203.0,12.15,2024-10-04,34333.0,12.067
10312792,11221,3.42,3.4899,3.345,223.0,3.41,2024-10-04,10854.0,3.4167
10312791,4891,3.27,3.3,3.27,122.0,3.3,2024-10-04,39285.0,3.2866
10312790,11427,3.29,3.36,3.09,3219.0,3.1,2024-10-04,261633.0,3.2625
10312789,11173,41.26,41.96,41.05,4814.0,41.64,2024-10-04,469145.0,41.5731
10312788,11673,29.3,29.73,29.2,755.0,29.47,2024-10-04,22904.0,29.3772
10312787,7180,31.9484,31.9484,31.7098,60.0,31.9,2024-10-04,8129.0,31.8186
10312786,11015,131.47,132.77,130.87,3741.0,132.52,2024-10-04,90125.0,131.77
10312785,4995,24.65,24.69,24.4388,486.0,24.61,2024-10-04,90348.0,24.5917
10312784,8104,2.41,2.43,2.39,158.0,2.41,2024-10-04,16344.0,2.4033
10312783,6877,32.42,32.42,31.92,6663.0,31.94,2024-10-04,522609.0,32.2719
10312782,8540,144.02,149.36,143.98,7267.0,149.22,2024-10-04,210075.0,145.314
10312781,12966,0.7072,0.74,0.6612,51.0,0.74,2024-10-04,10149.0,0.7051
10312780,7454,7.555,7.6206,7.5478,229.0,7.58,2024-10-04,78849.0,7.5727
10312779,37761,5.01,5.09,4.93,5334.0,5.05,2024-10-04,574148.0,5.0004
10312778,7294,15.29,15.32,14.98,3150.0,15.31,2024-10-04,114148.0,15.2087
10312777,5156,42.89,42.93,42.205,23376.0,42.37,2024-10-04,2091680.0,42.7328
10312776,18974,0.0475,0.04904,0.0475,4.0,0.04904,2024-10-04,11355.0,0.04541
10312775,6221,24.36,24.615,24.31,1044.0,24.5,2024-10-04,44740.0,24.3904
10312774,25370,8.5,8.5,8.5,3.0,8.5,2024-10-04,752.0,8.5
10312773,9374,0.0078,0.0078,0.0072,17.0,0.0072,2024-10-04,1471.0,0.006724
10312772,11180,8.77,8.82,8.58,3145.0,8.63,2024-10-04,161414.0,8.7377
10312771,4733,11.88,11.88,10.6,45119.0,10.87,2024-10-04,8371810.0,11.316
10312770,12433,1.28,1.29,1.23,114.0,1.24,2024-10-04,24071.0,1.2741
10312769,18864,0.43,0.4469,0.42555,15.0,0.4469,2024-10-04,45794.0,0.4287
10312768,8899,4.7825,5.1,4.6732,1504.0,5.03,2024-10-04,38983.0,4.8678
10312767,4134,25.37,25.83,24.88,6821.0,25.15,2024-10-04,437801.0,25.3366
10312766,9191,223.58,223.74,220.53,5451.0,222.32,2024-10-04,125084.0,222.63
10312765,5486,5.88,6.095,5.81,6210.0,5.98,2024-10-04,375942.0,5.9535
10312764,7946,28.41,28.5899,28.24,313.0,28.5,2024-10-04,48189.0,28.3609
10312763,6817,4.53,4.605,4.52,2059.0,4.52,2024-10-04,228317.0,4.56
10312762,38370,0.73,0.77,0.7,103.0,0.7,2024-10-04,15601.0,0.7403
10312761,8777,13.33,13.48,13.11,971.0,13.11,2024-10-04,194905.0,13.298
10312760,11216,1.48,1.5,1.395,2372.0,1.43,2024-10-04,270552.0,1.4536
10312759,4585,10.2,10.2263,10.2,35.0,10.21,2024-10-04,14648.0,10.2097
10312758,5427,3.29,3.44,3.03,902.0,3.44,2024-10-04,88068.0,3.2013
10312757,6751,1960.0,1972.21,1937.28,23417.0,1966.0,2024-10-04,314526.0,1952.39
10312756,4973,8.21,8.26,8.2,264.0,8.24,2024-10-04,26291.0,8.2376
10312755,12268,23.49,23.61,23.475,190.0,23.61,2024-10-04,43792.0,23.5188
10312754,5300,21.65,21.73,21.6001,486.0,21.73,2024-10-04,51060.0,21.6741
10312753,8852,43.15,43.77,42.75,27068.0,43.08,2024-10-04,2535440.0,43.206
10312752,6374,59.5,59.62,59.05,4270.0,59.62,2024-10-04,621146.0,59.3729
10312751,37386,25.91,27.48,25.03,12495.0,26.69,2024-10-04,1322390.0,26.1875
10312750,19412,0.0006,0.0007,0.0006,13.0,0.0006,2024-10-04,3439510.0,0.0006628
10312749,6210,23.84,24.14,22.94,16682.0,23.7,2024-10-04,1275390.0,23.6303
10312748,8023,12.38,12.53,12.28,211.0,12.3,2024-10-04,15555.0,12.3573
10312747,8128,25.67,25.985,25.45,17876.0,25.74,2024-10-04,1397090.0,25.6665
10312746,11677,14.3,14.4799,13.5,511.0,13.5,2024-10-04,46998.0,14.1392
10312745,8976,52.87,53.24,52.21,7858.0,53.24,2024-10-04,291574.0,52.7884
10312744,10027,20.0,20.23,19.93,8553.0,20.09,2024-10-04,541785.0,20.0361
10312743,4168,1.22,1.35,1.11,14769.0,1.14,2024-10-04,6997100.0,1.2669
10312742,16344,29.1675,29.1675,28.88,54.0,29.15,2024-10-04,1855.0,29.02
10312741,5082,457.0,462.3,454.125,7699.0,462.3,2024-10-04,178453.0,456.661
10312740,7238,435.0,440.75,430.79,8143.0,437.85,2024-10-04,290471.0,434.37
10312739,8754,9.89,9.92,9.7,12528.0,9.75,2024-10-04,1778450.0,9.8595
10312738,8076,11.3317,11.38,11.29,134.0,11.38,2024-10-04,36410.0,11.3226
10312737,16381,25.09,25.53,24.9901,404.0,25.0501,2024-10-04,53192.0,25.076
10312736,11649,15.45,15.606,15.38,67.0,15.38,2024-10-04,4814.0,15.4563
10312735,37439,17.49,17.49,16.18,1371.0,16.2,2024-10-04,110142.0,16.7495
10312734,9494,4.05,4.0749,3.645,4575.0,3.72,2024-10-04,845351.0,3.8865
10312733,4558,1.94,1.98,1.9,395.0,1.98,2024-10-04,55050.0,1.9362
10312732,6273,19.77,19.77,19.56,100.0,19.6,2024-10-04,16783.0,19.6807
10312731,12429,104.423,104.423,103.656,183.0,104.07,2024-10-04,9660.0,104.136
10312730,5145,25.35,25.45,25.31,387.0,25.45,2024-10-04,45279.0,25.354
10312729,9232,37.69,37.78,37.195,619.0,37.36,2024-10-04,50473.0,37.4074
10312728,6667,8.17,8.21,8.01,13711.0,8.15,2024-10-04,1667220.0,8.1245
10312727,11552,24.71,24.77,24.65,123.0,24.75,2024-10-04,8586.0,24.7183
10312726,8996,11.53,11.951,11.501,249.0,11.8,2024-10-04,42753.0,11.7295
10312725,10067,6.86,6.8775,6.795,244.0,6.82,2024-10-04,100950.0,6.8313
10312724,10277,11.66,11.68,11.57,1140.0,11.68,2024-10-04,304284.0,11.6358
10312723,18698,106.83,108.534,105.79,5.0,106.348,2024-10-04,810.0,107.025
10312722,16133,0.023,0.023,0.023,3.0,0.023,2024-10-04,726.0,0.023
10312721,10464,15.0,15.0996,14.985,382.0,15.03,2024-10-04,58798.0,15.0454
10312720,7653,13.0,13.02,12.54,7363.0,12.69,2024-10-04,653595.0,12.8914
10312719,7332,5.88,5.9583,5.63,5200.0,5.74,2024-10-04,490163.0,5.8368
10312718,16326,25.71,25.85,25.71,24.0,25.78,2024-10-04,4176.0,25.7511
10312717,11348,107.88,108.08,106.62,88111.0,107.612,2024-10-04,5566520.0,107.519
10312716,4746,4.23,4.4,4.22,7551.0,4.36,2024-10-04,832312.0,4.2794
10312715,4280,21.13,21.35,20.95,2931.0,21.12,2024-10-04,127444.0,21.1714
10312714,4868,3.43,3.44,3.39,216.0,3.41,2024-10-04,33712.0,3.415
10312713,6781,14.97,15.0799,14.95,519.0,15.02,2024-10-04,66744.0,14.9884
10312712,13207,4.6,4.9,4.6,125.0,4.9,2024-10-04,13583.0,4.7826
10312711,6638,149.89,155.18,147.844,28214.0,154.93,2024-10-04,1208350.0,149.536
10312710,37707,1.25,1.33,1.24,410.0,1.33,2024-10-04,28188.0,1.2739
10312709,5195,44.7,44.95,44.17,58916.0,44.72,2024-10-04,5344840.0,44.5573
10312708,36602,30.73,31.325,30.175,4393.0,30.4,2024-10-04,377792.0,30.6618
10312707,9038,169.48,174.63,169.3,19665.0,174.63,2024-10-04,979463.0,170.396
10312706,11175,43.31,43.8,43.08,2043.0,43.8,2024-10-04,37806.0,43.3837
10312705,9566,62.45,63.36,61.95,1076.0,63.36,2024-10-04,36597.0,62.4936
10312704,8382,17.86,17.985,17.56,34172.0,17.61,2024-10-04,5129500.0,17.8462
10312703,5186,91.25,92.34,90.751,5698.0,91.67,2024-10-04,211029.0,91.2605
10312702,7798,23.3,23.698,23.08,7442.0,23.41,2024-10-04,420698.0,23.3221
10312701,8630,1.21,1.3,1.2,421.0,1.3,2024-10-04,92861.0,1.2421
10312700,11398,170.86,170.9,168.165,97614.0,168.71,2024-10-04,6324500.0,169.872
10312699,4559,2.72,2.72,2.55,32.0,2.55,2024-10-04,2301.0,2.6514
10312698,10264,81.07,81.1,80.27,356.0,80.71,2024-10-04,230426.0,80.7099
10312697,6086,22.58,22.69,22.53,930.0,22.68,2024-10-04,136085.0,22.6189
10312696,7458,15.84,16.01,15.8,5198.0,15.99,2024-10-04,336196.0,15.8806
10312695,9614,26.98,27.23,26.85,922.0,27.23,2024-10-04,38030.0,27.0265
10312694,11868,25.275,25.33,25.16,52.0,25.24,2024-10-04,7526.0,25.2736
10312693,36476,28.93,29.0061,28.8,145.0,29.0,2024-10-04,29228.0,28.8887
10312692,9562,78.27,79.365,78.2,2910.0,79.0,2024-10-04,135017.0,78.505
10312691,12838,21.0101,21.34,20.95,56.0,21.0,2024-10-04,7043.0,21.1468
10312690,16112,59.86,59.94,58.99,504.0,59.27,2024-10-04,25615.0,59.5944
10312689,8160,191.84,192.21,190.0,19846.0,190.02,2024-10-04,790346.0,191.416
10312688,8894,1.15,1.16,1.102,1015.0,1.15,2024-10-04,292760.0,1.1323
10312687,36913,5.62,6.1,5.5,752.0,5.56,2024-10-04,17861.0,5.6853
10312686,8230,40.12,40.28,39.955,5496.0,40.02,2024-10-04,225183.0,40.1048
10312685,7281,25.22,25.23,24.86,15684.0,25.0,2024-10-04,1390580.0,25.0944
10312684,9945,4.47,4.54,4.38,1077.0,4.51,2024-10-04,145750.0,4.4436
10312683,6180,8.27,8.46,8.07,7278.0,8.24,2024-10-04,933905.0,8.2371
10312682,10661,160.42,160.47,157.77,4935.0,157.77,2024-10-04,126618.0,159.719
10312681,18528,9.465,9.49,9.3,13.0,9.3,2024-10-04,1204.0,9.4409
10312680,37921,0.4301,0.4451,0.42,20.0,0.42,2024-10-04,19819.0,0.4358
10312679,9727,52.65,53.22,52.24,6655.0,52.62,2024-10-04,276717.0,52.7481
10312678,38452,5.38,5.8,5.01,877.0,5.2,2024-10-04,108174.0,5.3359
10312677,7343,64.75,64.99,64.07,73481.0,64.17,2024-10-04,7049780.0,64.6703
10312676,19023,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,1000.0,1e-06
10312675,6535,25.3,25.34,24.785,2759.0,25.1,2024-10-04,107300.0,25.2048
10312674,20196,0.0004,0.00045,0.00035,9.0,0.0004,2024-10-04,1513000.0,0.0004002
10312673,10645,2.87,2.88,2.75,1150.0,2.84,2024-10-04,176266.0,2.8308
10312672,7995,155.48,157.03,153.2,13259.0,156.9,2024-10-04,547745.0,155.072
10312671,9851,1.885,1.9,1.8142,44.0,1.8142,2024-10-04,5244.0,1.8795
10312670,9526,274.24,274.52,270.0,4661.0,270.0,2024-10-04,99340.0,273.427
10312669,11177,7.27,7.29,7.2532,119.0,7.28,2024-10-04,44424.0,7.2788
10312668,5496,454.48,455.11,446.94,11258.0,451.82,2024-10-04,261318.0,451.927
10312667,10545,13.63,13.63,12.8,454.0,13.23,2024-10-04,34564.0,13.1724
10312666,37166,1.65,1.81,1.61,601.0,1.69,2024-10-04,153294.0,1.7232
10312665,9237,1.87,1.94,1.82,187.0,1.94,2024-10-04,20070.0,1.8839
10312664,5379,25.04,25.04,24.97,397.0,25.04,2024-10-04,64447.0,25.0038
10312663,10473,13.45,13.5,13.35,898.0,13.39,2024-10-04,195851.0,13.4248
10312662,8390,29.41,29.9,28.77,21982.0,28.77,2024-10-04,1410870.0,29.3355
10312661,5770,591.2,596.13,588.44,59789.0,592.13,2024-10-04,2425880.0,591.245
10312660,6528,2.99,3.03,2.95,4121.0,3.0,2024-10-04,704398.0,2.9911
10312659,11460,112.64,112.75,111.68,46744.0,112.13,2024-10-04,4270740.0,112.366
10312658,4614,0.2501,0.2538,0.2483,2022.0,0.249,2024-10-04,1734740.0,0.2502
10312657,5511,25.04,25.1,24.94,237.0,25.01,2024-10-04,26130.0,25.0353
10312656,4000,12.85,12.85,12.78,670.0,12.83,2024-10-04,198665.0,12.8184
10312655,5631,25.93,25.98,25.55,11966.0,25.88,2024-10-04,1141780.0,25.8502
10312654,10071,35.39,35.56,33.86,11053.0,34.44,2024-10-04,361339.0,35.1452
10312653,5378,2.82,3.16,2.7294,3152.0,2.75,2024-10-04,408170.0,2.9033
10312652,10535,22.18,22.28,21.97,1561.0,22.11,2024-10-04,35338.0,22.1434
10312651,11628,64.91,64.91,64.03,326.0,64.49,2024-10-04,21841.0,64.4631
10312650,11497,33.25,33.55,32.67,59323.0,33.4,2024-10-04,6259550.0,33.0923
10312649,9668,36.44,36.76,36.24,2793.0,36.24,2024-10-04,146604.0,36.4265
10312648,9113,104.19,106.58,103.96,12487.0,106.51,2024-10-04,532187.0,104.718
10312647,6972,6.5,6.55,6.5,236.0,6.55,2024-10-04,54666.0,6.5172
10312646,17554,2.26,2.29,2.19,65.0,2.19,2024-10-04,288737.0,2.2359
10312645,8791,29.84,30.3,29.74,7108.0,30.17,2024-10-04,343308.0,29.9085
10312644,5455,55.51,55.8,52.82,23875.0,53.28,2024-10-04,1822580.0,54.8946
10312643,10372,16.34,16.44,16.02,241.0,16.44,2024-10-04,23038.0,16.2168
10312642,10117,16.9,17.35,16.855,4932.0,17.35,2024-10-04,203575.0,17.0026
10312641,3944,47.78,47.84,47.09,10290.0,47.41,2024-10-04,414612.0,47.5361
10312640,6548,24.51,24.86,24.415,14840.0,24.75,2024-10-04,1691770.0,24.6063
10312639,13286,14.34,14.39,14.3002,15.0,14.33,2024-10-04,1730.0,14.3303
10312638,13110,2.6228,2.7714,2.59,65.0,2.6,2024-10-04,12605.0,2.6436
10312637,9556,17.99,18.15,17.43,23727.0,17.94,2024-10-04,1827860.0,17.8047
10312636,36873,0.145,0.1455,0.1259,782.0,0.1267,2024-10-04,503540.0,0.1369
10312635,8718,119.48,119.575,118.63,11522.0,119.24,2024-10-04,907360.0,119.081
10312634,7968,154.62,154.85,152.59,10551.0,154.28,2024-10-04,505675.0,154.318
10312633,16390,0.129,0.14,0.106,18.0,0.14,2024-10-04,126582.0,0.1207
10312632,8054,0.45,0.4752,0.447,882.0,0.4747,2024-10-04,279122.0,0.4609
10312631,6843,19.79,19.86,19.6573,527.0,19.81,2024-10-04,14204.0,19.802
10312630,13278,23.92,23.98,23.85,42.0,23.98,2024-10-04,5232.0,23.9227
10312629,8379,233.4,235.83,225.57,6193.0,228.93,2024-10-04,121799.0,232.818
10312628,11424,19.57,19.85,18.91,2157.0,19.21,2024-10-04,120854.0,19.5556
10312627,10536,79.97,80.16,78.35,11549.0,79.28,2024-10-04,553000.0,79.7839
10312626,9119,13.08,13.215,13.04,1010.0,13.2,2024-10-04,163758.0,13.1179
10312625,8107,127.13,127.74,125.875,19812.0,126.54,2024-10-04,1021520.0,127.068
10312624,7440,4.63,4.7129,4.63,625.0,4.71,2024-10-04,31879.0,4.6573
10312623,11404,1.58,1.67,1.58,1267.0,1.67,2024-10-04,216225.0,1.6239
10312622,9651,238.77,244.97,229.56,10481.0,244.97,2024-10-04,264520.0,235.486
10312621,10703,76.34,77.955,75.78,5306.0,77.63,2024-10-04,195071.0,76.4157
10312620,10318,111.29,112.84,110.77,9808.0,111.0,2024-10-04,493455.0,111.506
10312619,8036,170.23,170.925,169.33,2016.0,169.74,2024-10-04,31057.0,170.108
10312618,8456,326.32,327.35,322.78,25325.0,326.41,2024-10-04,939186.0,325.625
10312617,10308,19.5,19.55,18.73,2393.0,18.75,2024-10-04,79279.0,19.2295
10312616,8490,11.55,11.57,11.5,1746.0,11.51,2024-10-04,104307.0,11.5453
10312615,17371,0.14887,0.15145,0.145,11.0,0.15,2024-10-04,103442.0,0.146
10312614,24607,0.003,0.003,0.003,4.0,0.003,2024-10-04,100700.0,0.003
10312613,5120,2.48,2.51,2.3699,999.0,2.39,2024-10-04,86512.0,2.4462
10312612,17915,0.0112,0.0128,0.0104,24.0,0.011,2024-10-04,847945.0,0.01088
10312611,4308,16.81,16.81,16.621,1801.0,16.74,2024-10-04,127258.0,16.7322
10312610,6661,74.1,74.58,73.15,30205.0,74.44,2024-10-04,2017830.0,73.7495
10312609,9404,10.06,10.15,10.06,109.0,10.15,2024-10-04,31414.0,10.1051
10312608,8392,7.35,7.36,7.185,279.0,7.27,2024-10-04,9754.0,7.2654
10312607,4005,164.25,165.9,162.49,6942.0,163.98,2024-10-04,201558.0,163.648
10312606,7523,80.7,81.4,79.86,2101.0,81.4,2024-10-04,43290.0,80.6723
10312605,10390,19.89,20.09,19.8795,558.0,20.09,2024-10-04,80731.0,19.9716
10312604,4108,241.35,242.88,235.74,14120.0,242.39,2024-10-04,464227.0,239.757
10312603,7599,486.94,490.235,483.3,14099.0,485.15,2024-10-04,447449.0,486.557
10312602,7227,23.01,23.2,22.82,1696.0,23.19,2024-10-04,128495.0,23.0113
10312601,37100,3.91,4.15,3.9,483.0,4.09,2024-10-04,52160.0,4.0204
10312600,9365,31.11,31.21,30.68,4270.0,31.02,2024-10-04,258293.0,31.0473
10312599,6629,22.84,22.975,22.535,48818.0,22.8,2024-10-04,7290280.0,22.787
10312598,20062,0.0878,0.0925,0.08,5.0,0.090157,2024-10-04,14700.0,0.09013
10312597,10698,71.39,72.88,70.99,4165.0,72.88,2024-10-04,164881.0,71.6755
10312596,8291,142.7,143.44,140.55,36238.0,141.57,2024-10-04,2111040.0,142.158
10312595,8725,11.5,12.4299,11.5,760.0,12.26,2024-10-04,33361.0,11.6499
10312594,8315,39.64,41.2,37.02,4629.0,39.08,2024-10-04,179013.0,39.1531
10312593,11891,2.35,2.4142,2.15,109.0,2.26,2024-10-04,9143.0,2.2314
10312592,9227,5.89,5.915,5.695,4845.0,5.75,2024-10-04,877752.0,5.8086
10312591,6035,0.9,0.92,0.8605,554.0,0.8638,2024-10-04,165371.0,0.8962
10312590,5601,17.51,17.89,17.49,2644.0,17.65,2024-10-04,112279.0,17.5829
10312589,8878,16.59,16.665,16.335,20580.0,16.6,2024-10-04,2000990.0,16.534
10312588,9723,3.68,3.72,3.68,40472.0,3.71,2024-10-04,21103000.0,3.6998
10312587,6720,26.4,26.55,26.2201,99.0,26.55,2024-10-04,11670.0,26.3727
10312586,8831,105.2,105.386,102.94,73721.0,104.22,2024-10-04,5727640.0,104.412
10312585,9463,0.1123,0.131,0.111,8956.0,0.13,2024-10-04,5764140.0,0.1188
10312584,8886,0.3531,0.375,0.351,21353.0,0.364,2024-10-04,23139700.0,0.36
10312583,8845,512.17,516.14,508.35,24151.0,513.58,2024-10-04,666452.0,511.849
10312582,6399,63.6,64.195,62.88,7267.0,63.71,2024-10-04,361590.0,63.4562
10312581,6051,50.46,50.5,49.31,5974.0,50.32,2024-10-04,212347.0,50.135
10312580,9218,11.39,11.46,11.37,95.0,11.46,2024-10-04,25290.0,11.3924
10312579,7759,17.36,18.0,17.1076,83.0,17.66,2024-10-04,6204.0,17.5787
10312578,13736,40.52,40.52,40.2,36.0,40.22,2024-10-04,1500.0,40.3816
10312577,3976,22.69,22.85,22.2181,1229.0,22.41,2024-10-04,59285.0,22.6947
10312576,37017,0.6049,0.67,0.58,2036.0,0.67,2024-10-04,593298.0,0.6067
10312575,36943,0.0021,0.0021,0.002,6.0,0.002,2024-10-04,13761.0,0.002003
10312574,10123,34.99,34.99,34.68,98.0,34.68,2024-10-04,6334.0,34.773
10312573,9697,18.0,18.13,17.82,10574.0,18.11,2024-10-04,580452.0,17.9647
10312572,8237,95.88,96.52,94.86,19970.0,96.4,2024-10-04,1235750.0,95.6603
10312571,8607,17.87,17.94,17.779,764.0,17.94,2024-10-04,141752.0,17.871
10312570,36916,0.0715,0.08,0.065,68.0,0.065,2024-10-04,344246.0,0.06966
10312569,16665,0.0005,0.0006,0.0005,8.0,0.0005,2024-10-04,1428360.0,0.0005173
10312568,10709,48.37,48.5866,47.48,23554.0,48.38,2024-10-04,1503150.0,48.1082
10312567,10462,18.8,18.98,18.5001,479.0,18.83,2024-10-04,18334.0,18.7516
10312566,9653,66.59,69.809,65.9673,9130.0,68.33,2024-10-04,460949.0,66.9604
10312565,37154,50.7,50.71,49.53,15295.0,50.0,2024-10-04,1332740.0,50.4007
10312564,9351,2.01,2.28,1.71,75857.0,1.85,2024-10-04,6230150.0,1.8615
10312563,10020,17.92,17.93,17.6001,184.0,17.93,2024-10-04,17684.0,17.7888
10312562,5895,82.43,82.51,81.21,7817.0,81.59,2024-10-04,214851.0,82.1916
10312561,16748,0.101,0.101,0.101,4.0,0.101,2024-10-04,9400.0,0.101
10312560,9479,57.39,58.02,56.53,6423.0,56.53,2024-10-04,175028.0,57.4665
10312559,9838,19.38,19.48,19.36,573.0,19.4,2024-10-04,137104.0,19.4043
10312558,10568,176.91,178.14,176.02,3728.0,176.58,2024-10-04,71543.0,176.9
10312557,9837,10.24,10.25,10.2191,546.0,10.24,2024-10-04,154501.0,10.2361
10312556,27942,0.02,0.02,0.02,1.0,0.02,2024-10-04,20000.0,0.02
10312555,8703,27.32,27.5,26.7,2978.0,26.95,2024-10-04,337513.0,27.24
10312554,25960,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,1290.0,1e-06
10312553,6692,68.53,69.71,68.1,7588.0,69.71,2024-10-04,243178.0,68.575
10312552,13092,20.12,20.29,20.12,98.0,20.29,2024-10-04,9299.0,20.1676
10312551,8049,17.57,17.605,17.28,1334.0,17.39,2024-10-04,81782.0,17.5154
10312549,7897,2.1,2.14,2.06,5249.0,2.08,2024-10-04,575709.0,2.0941
10312548,17624,1.13,1.1828,1.13,88.0,1.13,2024-10-04,12786.0,1.1508
10312547,8302,20.02,20.3,19.71,14857.0,19.88,2024-10-04,948302.0,20.0219
10312546,6284,4187.7,4196.8,4134.32,13050.0,4164.76,2024-10-04,166475.0,4177.31
10312545,9133,222.16,222.36,219.845,22503.0,220.73,2024-10-04,1059200.0,221.777
10312544,8626,258.41,261.41,256.485,16301.0,260.96,2024-10-04,613041.0,258.137
10312543,22578,10.86,10.86,10.85,8.0,10.85,2024-10-04,4000.0,10.8525
10312542,9689,2.07,2.14,2.0401,2661.0,2.07,2024-10-04,363390.0,2.077
10312541,23457,47.5,47.5,46.8,4175.0,47.29,2024-10-04,597131.0,47.2055
10312540,5352,0.4759,0.491999,0.461,130.0,0.4919,2024-10-04,19076.0,0.4821
10312539,9783,3.1,3.29,3.06,9504.0,3.15,2024-10-04,1659850.0,3.1584
10312538,9146,32.46,32.75,32.07,1221.0,32.74,2024-10-04,34528.0,32.4478
10312537,8408,49.82,50.0,49.21,17051.0,49.65,2024-10-04,1006460.0,49.671
10312536,10212,16.46,16.5,16.3688,1360.0,16.48,2024-10-04,270099.0,16.452
10312535,6700,147.4,150.24,147.22,2392.0,149.13,2024-10-04,88381.0,148.098
10312534,9941,8.65,8.66,8.56,212.0,8.56,2024-10-04,18592.0,8.6154
10312533,4633,5.06,5.27,5.0,5128.0,5.2,2024-10-04,401268.0,5.0804
10312532,8022,16.32,16.4799,16.22,628.0,16.47,2024-10-04,66352.0,16.3312
10312531,16656,0.33,0.33,0.33,2.0,0.33,2024-10-04,26500.0,0.33
10312530,6259,9.39,9.44,9.21,533.0,9.27,2024-10-04,14821.0,9.3652
10312529,16896,18.51,18.556,18.26,36.0,18.26,2024-10-04,8536.0,18.4735
10312528,37939,20.44,20.4498,20.3336,57.0,20.4498,2024-10-04,19355.0,20.4
10312527,18656,0.03,0.0339,0.03,2.0,0.0339,2024-10-04,37348.0,0.03071
10312526,8669,17.42,17.49,17.08,4370.0,17.49,2024-10-04,233260.0,17.3408
10312525,10080,133.28,133.55,131.675,32964.0,133.16,2024-10-04,2080310.0,132.862
10312524,4714,65.38,65.59,64.68,23663.0,65.07,2024-10-04,1564010.0,65.2825
10312523,11827,1.785,1.7899,1.78,54.0,1.78,2024-10-04,11382.0,1.7846
10312522,10273,5.08,5.1,5.0202,1062.0,5.07,2024-10-04,78330.0,5.0552
10312521,6563,579.45,584.87,577.85,7080.0,584.87,2024-10-04,171812.0,580.501
10312520,9724,19.25,19.28,18.975,1434.0,19.2,2024-10-04,190222.0,19.0938
10312519,37935,43.45,43.45,43.1,230.0,43.37,2024-10-04,14004.0,43.2956
10312518,7837,1.04,1.08,0.9802,9783.0,0.99,2024-10-04,3078870.0,1.026
10312517,7954,2.69,2.85,2.52,453.0,2.7,2024-10-04,88546.0,2.6563
10312516,10416,99.67,99.74,98.03,8550.0,98.79,2024-10-04,600613.0,98.9815
10312515,11611,17.17,17.47,17.16,1465.0,17.47,2024-10-04,69679.0,17.263
10312514,6335,0.125,0.15,0.1075,146.0,0.15,2024-10-04,131167.0,0.1174
10312513,16737,0.1,0.14,0.1,14.0,0.10275,2024-10-04,27072.0,0.1168
10312512,10788,3.02,3.07,2.98,2811.0,3.02,2024-10-04,239835.0,3.0295
10312511,11796,0.7197,0.73,0.7,115.0,0.725,2024-10-04,22149.0,0.7299
10312510,6591,6.23,6.29,6.23,19.0,6.29,2024-10-04,4443.0,6.2537
10312509,9050,6.265,6.28,6.23,133.0,6.23,2024-10-04,14008.0,6.2585
10312508,6698,7.0,7.05,6.99,167.0,7.01,2024-10-04,36010.0,7.0261
10312507,16910,0.1556,0.17,0.135,10.0,0.162,2024-10-04,14145.0,0.1472
10312506,16240,23.37,23.37,22.36,158.0,22.36,2024-10-04,17420.0,23.1885
10312505,7856,11.02,11.02,10.935,226.0,11.0,2024-10-04,25375.0,10.977
10312504,6511,26.66,26.73,26.25,14563.0,26.27,2024-10-04,955014.0,26.6136
10312503,11434,6.94,7.02,6.75,1588.0,6.94,2024-10-04,130515.0,6.943
10312502,8255,2.05,2.06,1.99,1302.0,2.03,2024-10-04,204109.0,2.033
10312501,6050,63.67,66.0,62.62,8438.0,62.62,2024-10-04,336215.0,64.0417
10312500,11034,30.52,30.625,30.14,50652.0,30.22,2024-10-04,11774500.0,30.4666
10312499,10452,55.76,55.7999,54.36,127525.0,55.13,2024-10-04,14280400.0,55.3775
10312498,9462,1.59,1.73,1.58,625.0,1.73,2024-10-04,160598.0,1.6178
10312497,38133,0.2775,0.28,0.2536,29.0,0.2598,2024-10-04,78144.0,0.2734
10312496,15940,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-04,18300.0,1e-06
10312495,13693,79.0148,79.0148,78.33,175.0,78.78,2024-10-04,17336.0,78.6393
10312494,8383,83.93,86.22,75.0253,19448.0,75.75,2024-10-04,882113.0,83.2543
10312493,9406,22.16,22.21,21.62,12471.0,21.99,2024-10-04,974147.0,22.0656
10312492,16747,0.0088,0.0098,0.0088,4.0,0.0098,2024-10-04,7298.0,0.009742
10312491,37573,25.5,25.67,25.48,101.0,25.67,2024-10-04,11680.0,25.525
10312490,23172,0.21,0.21,0.21,7.0,0.21,2024-10-04,3413.0,0.2138
10312489,10320,2.45,2.46,2.26,1759.0,2.27,2024-10-04,442564.0,2.4001
10312488,9080,22.23,22.34,22.17,215.0,22.3,2024-10-04,27737.0,22.2293
10312487,12900,17.985,18.1929,17.57,176.0,17.57,2024-10-04,25813.0,17.9374
10312486,6597,6.86,6.89,6.84,1549.0,6.89,2024-10-04,485197.0,6.8564
10312485,36541,10.45,10.55,9.98,2501.0,10.1,2024-10-04,144204.0,10.3499
10312484,12491,12.46,12.54,12.43,109.0,12.49,2024-10-04,17793.0,12.4616
10312483,8009,61.57,62.39,60.98,7201.0,62.17,2024-10-04,362678.0,61.6253
10312482,37924,17.99,18.03,17.29,4461.0,17.65,2024-10-04,250933.0,17.7263
10312481,8336,23.3,23.3,23.1031,1028.0,23.23,2024-10-04,94408.0,23.194
10312480,7756,32.31,33.21,32.25,23326.0,33.04,2024-10-04,2240450.0,32.4684
10312479,10633,29.44,30.29,29.33,883.0,30.29,2024-10-04,27171.0,29.5815
10312478,8753,0.039,0.039,0.0346,150.0,0.036,2024-10-04,77501.0,0.03606
10312477,4222,4.63,4.65,4.63,2075.0,4.65,2024-10-04,418282.0,4.6405
10312476,4283,0.4894,0.4992,0.4276,3892.0,0.4485,2024-10-04,1300450.0,0.4535
10312475,9448,2.36,2.44,2.33,182.0,2.42,2024-10-04,20087.0,2.4105
10312474,4052,3.77,3.8428,3.5501,237.0,3.6,2024-10-04,23757.0,3.7011
10312473,9846,2.15,2.28,2.02,270.0,2.26,2024-10-04,17241.0,2.1724
10312472,8851,33.89,35.62,32.57,9295.0,32.97,2024-10-04,724062.0,34.3367
10312471,3931,28.93,29.07,28.64,9482.0,28.78,2024-10-04,736299.0,28.8885
10312470,10652,0.4901,0.525,0.49,301.0,0.525,2024-10-04,31065.0,0.5038
10312469,4059,114.66,115.55,114.66,1664.0,115.42,2024-10-04,32273.0,114.894
10312468,17202,0.3509,0.3721,0.3401,63.0,0.34774,2024-10-04,301657.0,0.353
10312467,7664,14.16,14.255,14.1,8841.0,14.24,2024-10-04,2343770.0,14.1592
10312466,24141,39.25,39.25,39.25,4.0,39.25,2024-10-04,405.0,39.2492
10312465,5664,61.99,63.13,61.52,2338.0,63.13,2024-10-04,67884.0,61.9556
10312464,38408,25.16,25.38,23.104,2456.0,23.72,2024-10-04,203306.0,24.3545
10312463,18985,0.728,0.75,0.728,6.0,0.75,2024-10-04,2223.0,0.7486
10312462,7330,9.0,9.26,7.91,1661.0,8.11,2024-10-04,73834.0,8.6138
10312461,4018,5.09,5.13,5.09,842.0,5.1,2024-10-04,342621.0,5.1114
10312460,8451,18.96,19.18,18.63,21757.0,18.91,2024-10-04,2542860.0,18.9352
10312459,10053,36.59,37.45,36.36,25943.0,37.39,2024-10-04,1969500.0,36.7664
10312458,7002,9.9676,9.9999,9.66,150.0,9.9999,2024-10-04,5041.0,9.7895
10312457,8084,88.26,88.285,87.21,46026.0,87.96,2024-10-04,3517850.0,87.9247
10312456,7922,20.6,21.04,20.59,2962.0,20.95,2024-10-04,102327.0,20.667
10312455,6571,1.19,1.2,1.18,1073.0,1.19,2024-10-04,210296.0,1.1872
10312454,20209,0.0035,0.0035,0.0025,3.0,0.0025,2024-10-04,310.0,0.003177
10312453,5302,29.7,29.8687,29.62,16748.0,29.68,2024-10-04,2712300.0,29.7419
10312452,7974,305.72,306.46,301.003,20182.0,305.0,2024-10-04,611517.0,304.232
10312451,10085,32.4,32.64,32.29,2004.0,32.43,2024-10-04,61875.0,32.4513
10312450,8979,27.61,28.2788,27.61,159.0,28.05,2024-10-04,4032.0,27.9925
10312449,9299,24.19,24.31,24.175,1687.0,24.25,2024-10-04,267403.0,24.2395
10312448,9859,53.63,55.7,53.3,2763.0,55.07,2024-10-04,76064.0,54.024
10312447,9307,84.05,84.185,83.255,10053.0,83.62,2024-10-04,429632.0,83.9242
10312446,5671,1.26,1.31,1.23,1866.0,1.24,2024-10-04,386705.0,1.2737
10312445,5817,20.54,20.62,20.45,433.0,20.62,2024-10-04,94058.0,20.5227
10312444,8861,6.15,6.17,6.055,9423.0,6.15,2024-10-04,1231080.0,6.1255
10312443,8588,0.84,0.8887,0.783,3128.0,0.82,2024-10-04,776625.0,0.8526
10312442,15942,3.0,3.04,2.96,49.0,3.04,2024-10-04,8666.0,3.0076
10312441,20389,1.028,1.21,1.028,2.0,1.21,2024-10-04,200.0,1.119
10312440,12018,176.26,177.99,172.77,1626.0,172.77,2024-10-04,28396.0,176.119
10312439,17631,0.8597,0.87,0.85,27.0,0.865,2024-10-04,20395.0,0.8641
10312438,9474,0.71,0.75,0.7,447.0,0.74,2024-10-04,114965.0,0.7263
10312437,19966,0.0008,0.00115,0.0008,12.0,0.0009,2024-10-04,1171890.0,0.001077
10312436,9939,11.97,12.0,11.96,2262.0,11.99,2024-10-04,1223620.0,11.9743
10312435,7624,35.94,36.42,35.73,2907.0,36.01,2024-10-04,89574.0,35.9981
10312434,8400,58.55,58.88,57.69,4472.0,58.4,2024-10-04,134071.0,58.4425
10312433,6351,0.54,0.549899,0.5061,473.0,0.53,2024-10-04,117509.0,0.5262
10312432,9943,7.55,7.57,7.47,164.0,7.54,2024-10-04,30534.0,7.5175
10312431,18798,0.0009,0.0009,0.0005,2.0,0.0005,2024-10-04,4000.0,0.0007
10312430,7003,167.81,168.09,164.07,9964.0,167.53,2024-10-04,438964.0,166.793
10312429,6287,18.82,19.05,18.72,3464.0,19.03,2024-10-04,237417.0,18.8656
10312428,10623,40.84,41.19,40.63,2777.0,41.13,2024-10-04,84411.0,40.807
10312427,11309,1.51,1.64,1.5046,32.0,1.64,2024-10-04,1310.0,1.5305
10312426,8325,0.0767,0.080985,0.076,3056.0,0.0801,2024-10-04,3126250.0,0.07771
10312425,10196,8.65,8.65,8.545,1725.0,8.63,2024-10-04,373942.0,8.6009
10312424,7618,9.41,9.4399,9.41,85.0,9.41,2024-10-04,12966.0,9.4182
10312423,7828,5.11,5.23,5.025,4593.0,5.06,2024-10-04,713686.0,5.1248
10312422,8465,15.17,15.18,15.005,8738.0,15.12,2024-10-04,1095270.0,15.0939
10312421,9676,12.97,12.98,12.66,6505.0,12.78,2024-10-04,563999.0,12.8994
10312420,9250,2.08,2.09,2.03,991.0,2.06,2024-10-04,135589.0,2.0662
10312419,20296,0.774,0.774,0.75,4.0,0.75,2024-10-04,8289.0,0.7627
10312418,15941,8.08,8.27,7.63,326.0,7.63,2024-10-04,85618.0,8.0861
10312417,5941,1.26,1.31,1.26,56.0,1.305,2024-10-04,6940.0,1.2717
10312416,7279,366.78,375.92,366.78,7293.0,369.28,2024-10-04,130097.0,369.41
10312415,6358,41.81,42.32,41.77,22832.0,42.06,2024-10-04,1595020.0,41.8561
10312414,12038,0.2022,0.2177,0.2002,521.0,0.2177,2024-10-04,365421.0,0.2047
10312413,5983,22.3,22.66,22.3,270.0,22.66,2024-10-04,26151.0,22.4332
10312412,9625,150.91,153.055,146.5,11187.0,152.19,2024-10-04,533028.0,149.457
10312411,8418,3.12,3.16,2.94,5632.0,2.94,2024-10-04,743191.0,3.0788
10312410,11841,1.3,1.44,1.25,563.0,1.25,2024-10-04,138534.0,1.3346
10312409,11637,46.92,46.98,46.85,113.0,46.98,2024-10-04,12398.0,46.9139
10312408,9347,3.49,3.52,3.48,465.0,3.49,2024-10-04,167600.0,3.4939
10312407,6557,96.12,96.31,96.0,6858.0,96.04,2024-10-04,370120.0,96.1146
10312406,11139,27.75,27.93,27.62,17628.0,27.63,2024-10-04,1553040.0,27.7446
10312405,6860,17.77,17.78,17.36,3064.0,17.53,2024-10-04,123456.0,17.6794
10312404,5488,22.16,22.3513,22.12,39686.0,22.3,2024-10-04,8395800.0,22.1896
10312403,5648,0.9876,1.01,0.9359,8734.0,0.9639,2024-10-04,3449830.0,0.9791
10312402,11700,2.84,2.85,2.6821,603.0,2.75,2024-10-04,102445.0,2.7515
10312401,9170,17.51,18.12,17.455,9798.0,17.73,2024-10-04,808692.0,17.7078
10312400,8452,74.71,74.75,73.625,4026.0,73.95,2024-10-04,107976.0,74.4499
10312399,17297,0.0006,0.0007,0.0006,4.0,0.0006,2024-10-04,44951.0,0.0006107
10312398,19182,0.0004,0.0004,0.00035,44.0,0.0004,2024-10-04,5926890.0,0.0003991
10312397,36747,0.0095,0.00995,0.008,23.0,0.008,2024-10-04,183625.0,0.009651
10312396,5100,1.77,1.83,1.74,404.0,1.8,2024-10-04,133704.0,1.7606
10312395,5608,24.8202,24.9,24.8,29.0,24.86,2024-10-04,7366.0,24.8227
10312394,4074,29.67,29.8,28.87,913.0,29.37,2024-10-04,24080.0,29.5922
10312393,9162,26.87,26.91,26.86,702.0,26.9,2024-10-04,66472.0,26.8815
10312392,37412,4.21,4.35,4.2,441.0,4.3,2024-10-04,501912.0,4.2493
10312391,8287,125.21,125.21,124.06,1750.0,124.73,2024-10-04,71026.0,124.618
10312390,3926,20.8706,21.2,20.78,107.0,21.2,2024-10-04,17060.0,20.9013
10312389,11915,58.57,59.17,57.785,1073.0,58.94,2024-10-04,31789.0,58.3724
10312388,5985,16.5398,16.68,16.5277,155.0,16.57,2024-10-04,16826.0,16.5805
10312387,10809,53.97,54.1599,52.9,10985.0,53.6,2024-10-04,463798.0,53.7297
10312386,10763,7.28,7.315,7.21,5626.0,7.27,2024-10-04,368535.0,7.2628
10312385,9525,15.04,15.1,14.76,3493.0,15.05,2024-10-04,123108.0,14.9967
10312384,9386,2.99,3.03,2.95,65.0,2.95,2024-10-04,4233.0,2.9813
10312383,8678,17.25,17.26,16.85,19960.0,17.03,2024-10-04,2134990.0,17.124
10312382,19221,3.016,3.08,3.016,10.0,3.08,2024-10-04,5573.0,3.0596
10312381,8470,45.34,45.9,44.96,4917.0,45.45,2024-10-04,125536.0,45.2663
10312380,9797,114.72,115.69,111.149,76866.0,112.01,2024-10-04,6207040.0,113.94
10312379,8006,81.29,81.35,79.79,6400.0,80.94,2024-10-04,308589.0,80.8655
10312378,5829,7.04,7.19,7.0,388.0,7.01,2024-10-04,25725.0,7.0823
10312377,11885,2.74,2.87,2.712,387.0,2.76,2024-10-04,42684.0,2.7542
10312376,5800,0.2859,0.34,0.278,829.0,0.278,2024-10-04,439183.0,0.3074
10312375,6647,28.99,29.02,28.41,34322.0,28.79,2024-10-04,4090710.0,28.8075
10312374,17721,0.05,0.05,0.05,1.0,0.05,2024-10-04,256.0,0.05
10312373,4438,2.47,2.7,2.37,4859.0,2.37,2024-10-04,1144480.0,2.5343
10312372,17065,9.63,9.63,9.36,404.0,9.55,2024-10-04,110640.0,9.5585
10312371,8819,60.68,60.96,59.74,9600.0,60.55,2024-10-04,527104.0,60.5136
10312370,7797,6.21,6.3,6.17,491.0,6.3,2024-10-04,115720.0,6.2167
10312369,5436,24.99,25.39,24.611,4556.0,24.98,2024-10-04,114168.0,25.0371
10312368,9750,33.66,34.03,33.65,530.0,33.86,2024-10-04,14395.0,33.7862
10312367,8376,95.35,96.2,93.91,36204.0,94.49,2024-10-04,2482150.0,95.2059
10312366,9149,125.19,125.415,122.96,3197.0,124.83,2024-10-04,67638.0,124.692
10312365,16269,0.11945,0.11945,0.0967,5.0,0.0967,2024-10-04,7850.0,0.1181
10312364,10648,44.71,45.59,44.7,1158.0,45.21,2024-10-04,48417.0,45.078
10312363,9854,145.61,146.71,144.23,12972.0,146.64,2024-10-04,683792.0,145.509
10312362,17921,424.35,436.5,424.35,15.0,429.8,2024-10-04,491.0,429.992
10312361,10519,46.68,46.98,45.21,682.0,46.37,2024-10-04,20981.0,46.3451
10312360,36996,25.94,25.95,25.85,154.0,25.95,2024-10-04,15014.0,25.8955
10312359,9045,12.09,12.3,12.08,972.0,12.2,2024-10-04,29555.0,12.1669
10312358,17228,26.48,26.48,26.21,346.0,26.21,2024-10-04,29624.0,26.3788
10312357,5666,5.75,5.8482,5.69,4202.0,5.72,2024-10-04,512487.0,5.768
10312356,13482,19.45,19.4999,19.43,271.0,19.48,2024-10-04,40396.0,19.4531
10312355,9283,11.64,12.83,11.32,728.0,12.83,2024-10-04,81466.0,11.7023
10312354,9655,3.67,3.738,3.5895,3325.0,3.7,2024-10-04,247026.0,3.676
10312353,8212,213.37,213.6,211.4,8420.0,213.59,2024-10-04,242704.0,212.914
10312352,8566,13.74,13.8,13.66,713.0,13.77,2024-10-04,109620.0,13.7451
10312351,9553,7.87,7.91,7.76,4286.0,7.77,2024-10-04,233039.0,7.8366
10312350,6788,1.08,1.13,1.07,324.0,1.13,2024-10-04,126003.0,1.0944
10312349,8785,29.35,29.35,28.47,5823.0,28.99,2024-10-04,202533.0,29.0185
10312348,10548,0.945,0.96199,0.935,300.0,0.9404,2024-10-04,39817.0,0.9444
10312347,37204,0.56,0.56,0.55,43.0,0.55,2024-10-04,869.0,0.565
10312346,8068,7.28,7.34,7.2305,4485.0,7.25,2024-10-04,547517.0,7.2764
10312345,11195,8.72,8.885,8.595,12826.0,8.63,2024-10-04,931580.0,8.7296
10312344,10782,93.44,93.5899,93.36,1795.0,93.37,2024-10-04,205520.0,93.4618
10312343,11011,18.96,19.06,18.69,90.0,19.06,2024-10-04,8718.0,18.9286
10312342,7593,3.87,3.88,3.72,1045.0,3.72,2024-10-04,97900.0,3.8219
10312341,17239,0.1735,0.191,0.17,103.0,0.1865,2024-10-04,337432.0,0.1767
10312340,28393,1.24,1.24,1.24,1.0,1.24,2024-10-04,100.0,1.24
10312339,11584,22.29,22.3444,22.2454,159.0,22.31,2024-10-04,13467.0,22.2848
10312338,10745,10.51,10.536,10.47,460.0,10.51,2024-10-04,163435.0,10.5061
10312337,6022,100.43,101.62,99.57,4736.0,99.94,2024-10-04,159851.0,100.464
10312336,10820,23.95,24.02,23.7862,9.0,24.0,2024-10-04,1048.0,23.912
10312335,17355,141.417,141.465,140.985,12.0,141.465,2024-10-04,5239.0,141.354
10312334,7486,31.4,31.56,31.22,1441.0,31.24,2024-10-04,60818.0,31.3831
10312333,27401,0.725,0.725,0.725,5.0,0.725,2024-10-04,78700.0,0.7202
10312332,36885,0.183,0.1929,0.1797,2728.0,0.1902,2024-10-04,1368850.0,0.1834
10312331,12496,0.35,0.3999,0.35,21.0,0.35,2024-10-04,6909.0,0.3896
10312330,10923,45.44,46.36,45.3,5926.0,45.87,2024-10-04,297350.0,45.6612
10312329,11680,18.76,19.01,18.67,353.0,18.94,2024-10-04,17833.0,18.7996
10312328,17448,0.11,0.11,0.1091,2.0,0.1091,2024-10-04,967.0,0.1098
10312327,20159,0.0919,0.1349,0.0894,13.0,0.1349,2024-10-04,6697.0,0.09974
10312326,17329,0.00135,0.0018,0.0013,46.0,0.0016,2024-10-04,14045400.0,0.001481
10312325,9392,24.24,24.26,24.1,506.0,24.22,2024-10-04,47793.0,24.181
10312324,9372,3.17,3.185,3.1,987.0,3.15,2024-10-04,76730.0,3.1425
10312323,24445,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,25000.0,1e-06
10312322,10854,21.18,21.18,20.9448,185.0,20.95,2024-10-04,24676.0,21.0598
10312321,10541,4.125,4.15,3.92,648.0,3.99,2024-10-04,83584.0,4.0294
10312320,4054,31.53,31.84,31.29,2289.0,31.84,2024-10-04,79305.0,31.5151
10312319,16247,32.11,32.11,31.87,467.0,31.87,2024-10-04,82740.0,32.0294
10312318,10952,3.18,3.18,3.06,2262.0,3.07,2024-10-04,292836.0,3.122
10312317,9490,154.44,161.38,153.49,16302.0,160.08,2024-10-04,643889.0,155.218
10312316,7790,1.6419,1.6475,1.61,159.0,1.61,2024-10-04,36550.0,1.6354
10312315,11159,15.34,15.4,15.3,454.0,15.38,2024-10-04,71382.0,15.3498
10312314,8910,63.34,64.11,62.94,16327.0,63.58,2024-10-04,1107740.0,63.3036
10312313,38074,0.002555,0.00265,0.002,26.0,0.002,2024-10-04,30412.0,0.002351
10312312,35898,0.0001,0.0001,0.0001,10.0,0.0001,2024-10-04,924.0,0.0001
10312311,10769,12.98,12.98,12.55,41368.0,12.56,2024-10-04,6705200.0,12.8689
10312310,17886,0.3325,0.34,0.33,25.0,0.34,2024-10-04,23087.0,0.3315
10312309,10729,21.35,21.4,21.23,452.0,21.29,2024-10-04,77648.0,21.2938
10312308,11186,11.971,12.13,11.95,77.0,12.11,2024-10-04,7394.0,11.9875
10312307,8362,10.7,10.75,10.6912,151.0,10.75,2024-10-04,32510.0,10.7208
10312306,15963,0.0943,0.1065,0.0943,31.0,0.1004,2024-10-04,146589.0,0.1027
10312305,10507,111.49,112.61,109.995,4871.0,111.57,2024-10-04,224115.0,111.147
10312304,10235,20.53,20.55,20.23,1617.0,20.35,2024-10-04,147309.0,20.4441
10312303,8730,15.91,15.9715,15.82,220.0,15.92,2024-10-04,57767.0,15.8864
10312302,37696,39.34,39.51,39.31,280.0,39.34,2024-10-04,44523.0,39.3636
10312301,17638,0.445,0.445,0.4211,13.0,0.4211,2024-10-04,38586.0,0.4358
10312300,10653,15.89,15.895,15.71,1193.0,15.81,2024-10-04,222549.0,15.803
10312299,7542,14.76,15.06,14.67,1145.0,15.06,2024-10-04,53206.0,14.7886
10312298,18464,1.235,1.25,1.22,8.0,1.229,2024-10-04,5781.0,1.2331
10312297,9841,20.05,20.33,19.95,1350.0,20.27,2024-10-04,51133.0,20.0748
10312296,10877,9.75,9.805,9.66,6690.0,9.79,2024-10-04,1195440.0,9.7506
10312295,11191,177.11,179.45,175.81,4359.0,178.48,2024-10-04,118806.0,177.096
10312294,6929,6.355,6.4322,5.7,236.0,5.7,2024-10-04,43133.0,6.1447
10312293,11060,21.31,21.33,19.93,70968.0,19.93,2024-10-04,9577720.0,20.8777
10312292,8341,2.05,2.1,1.96,222.0,1.96,2024-10-04,25388.0,2.0239
10312291,10643,53.35,54.145,53.22,9721.0,53.63,2024-10-04,658369.0,53.4839
10312290,11655,132.16,132.98,130.6,6133.0,131.15,2024-10-04,221635.0,132.143
10312289,38205,0.3701,0.5,0.3501,146.0,0.3501,2024-10-04,27599.0,0.3834
10312288,10383,2.96,3.07,2.8,140.0,2.91,2024-10-04,26647.0,2.9143
10312287,7670,136.71,142.89,135.982,10713.0,142.14,2024-10-04,596252.0,137.541
10312286,25548,0.15,0.15,0.15,1.0,0.15,2024-10-04,18000.0,0.15
10312285,9809,352.51,358.44,350.03,11542.0,358.44,2024-10-04,572639.0,354.561
10312284,16978,15.01,15.01,14.7,232.0,14.7,2024-10-04,68841.0,14.8726
10312283,11532,2.59,2.7299,2.53,468.0,2.6,2024-10-04,51416.0,2.6088
10312282,8624,46.72,47.385,46.39,4670.0,46.63,2024-10-04,166581.0,46.9415
10312281,17022,0.0002,0.0002,0.0002,13.0,0.0002,2024-10-04,60681.0,0.0002
10312280,11253,13.31,13.47,12.958,3080.0,13.15,2024-10-04,167940.0,13.2981
10312279,16651,0.0007,0.0008,0.00055,81.0,0.0006,2024-10-04,46413200.0,0.0006546
10312278,9193,14.35,14.435,14.32,3090.0,14.35,2024-10-04,775467.0,14.369
10312277,17271,33.68,33.68,33.27,148.0,33.2825,2024-10-04,12482.0,33.4919
10312276,8786,35.47,35.53,35.01,14293.0,35.15,2024-10-04,2685360.0,35.2869
10312275,12271,23.16,23.24,22.91,120.0,23.0,2024-10-04,15756.0,23.056
10312274,16317,28.676,28.7,28.37,733.0,28.465,2024-10-04,229165.0,28.5257
10312273,17150,1.02,1.06,0.936,12.0,0.936,2024-10-04,47186.0,0.9892
10312272,6764,44.02,45.385,44.0,5530.0,45.1,2024-10-04,237434.0,44.6302
10312271,8652,1.22,1.25,1.205,2698.0,1.25,2024-10-04,257303.0,1.2188
10312270,11210,30.35,30.48,29.0,11079.0,29.51,2024-10-04,679475.0,30.0453
10312269,14200,47.0935,47.0935,44.075,25.0,45.5,2024-10-04,3128.0,45.8816
10312268,11437,1.275,1.35,1.24,201.0,1.26,2024-10-04,57206.0,1.3095
10312267,8736,11.59,11.8,11.32,10835.0,11.59,2024-10-04,924427.0,11.556
10312266,37434,0.5997,0.7499,0.3603,17731.0,0.382,2024-10-04,10424000.0,0.5676
10312265,9423,1.83,1.84,1.78,523.0,1.82,2024-10-04,120940.0,1.8117
10312264,36593,1.61,1.63,1.55,174.0,1.6,2024-10-04,13534.0,1.5812
10312263,16299,0.4402,0.4557,0.4286,699.0,0.4286,2024-10-04,365153.0,0.4395
10312262,10921,1.53,1.65,1.51,735.0,1.63,2024-10-04,157599.0,1.594
10312261,7481,0.2948,0.3931,0.27,10362.0,0.3889,2024-10-04,11195900.0,0.3176
10312260,9264,0.0141,0.01535,0.0137,11.0,0.0137,2024-10-04,9707.0,0.01453
10312259,8087,130.5,132.28,129.25,27259.0,132.0,2024-10-04,1241000.0,130.362
10312258,20200,0.0222,0.0222,0.0203,2.0,0.0203,2024-10-04,4500.0,0.02199
10312257,17689,5.36,5.5,5.325,28.0,5.4,2024-10-04,32931.0,5.4305
10312256,16305,24.94,24.97,24.61,436.0,24.61,2024-10-04,194057.0,24.8295
10312255,38130,0.0478,0.04785,0.0442,5.0,0.0442,2024-10-04,2525.0,0.04741
10312254,17125,0.156,0.161,0.1528,9.0,0.1596,2024-10-04,5405.0,0.157
10312253,8018,8.04,8.05,7.882,766.0,7.98,2024-10-04,38956.0,8.002
10312252,8804,2.11,2.17,2.08,919.0,2.14,2024-10-04,125283.0,2.1188
10312251,8307,53.01,53.65,52.35,28207.0,53.5,2024-10-04,1743950.0,52.9707
10312250,16075,0.0001,0.0001,0.0001,21.0,0.0001,2024-10-04,1002980.0,0.0001
10312249,10664,2.68,2.75,2.58,6342.0,2.67,2024-10-04,867760.0,2.6387
10312248,17537,21.65,22.0,21.47,115.0,22.0,2024-10-04,14468.0,21.7162
10312247,12411,0.0025,0.0032,0.0023,18.0,0.0023,2024-10-04,163656.0,0.002493
10312246,16070,10.07,10.2,10.02,174.0,10.2,2024-10-04,32904.0,10.0559
10312245,36809,2.65,2.8,2.65,9.0,2.8,2024-10-04,4424.0,2.665
10312244,9777,41.19,41.36,40.66,72780.0,40.89,2024-10-04,12521100.0,41.0239
10312243,15958,0.01725,0.0185,0.01725,9.0,0.0179,2024-10-04,139471.0,0.0179
10312242,12391,25.3799,25.45,25.37,253.0,25.41,2024-10-04,39021.0,25.3971
10312241,17126,16.02,16.15,15.81,265.0,15.81,2024-10-04,41319.0,15.9853
10312240,8984,62.84,62.89,62.17,20324.0,62.25,2024-10-04,1320250.0,62.6689
10312239,10992,5.52,5.535,5.48,1116.0,5.51,2024-10-04,283746.0,5.5096
10312238,17124,0.263,0.2733,0.254,43.0,0.259,2024-10-04,207034.0,0.263
10312237,17123,0.4,0.4,0.4,1.0,0.4,2024-10-04,1395.0,0.4
10312236,16468,49.05,49.176,48.445,170.0,48.445,2024-10-04,113658.0,49.0095
10312235,9741,19.53,19.8,19.52,705.0,19.8,2024-10-04,29024.0,19.6054
10312234,9503,67.9393,67.9393,67.4101,71.0,67.59,2024-10-04,4917.0,67.7253
10312233,17538,6.915,7.22,6.69,242.0,6.69,2024-10-04,95514.0,6.9542
10312232,20133,0.1064,0.10676,0.0872,14.0,0.0872,2024-10-04,83774.0,0.09994
10312231,37189,15.93,16.01,15.49,2227.0,15.78,2024-10-04,169055.0,15.8298
10312230,8627,6.44,6.46,6.42,8024.0,6.44,2024-10-04,1919530.0,6.4408
10312229,10876,610.67,614.34,605.12,34588.0,608.2,2024-10-04,1048150.0,610.04
10312228,8251,26.47,26.6,26.25,303.0,26.6,2024-10-04,37304.0,26.4243
10312227,23094,22.64,22.64,22.22,2.0,22.22,2024-10-04,843.0,22.5902
10312226,18406,8.9,8.9,8.9,3.0,8.9,2024-10-04,560.0,8.8929
10312225,10186,23.56,23.9,23.52,158.0,23.9,2024-10-04,13445.0,23.6766
10312224,18845,23.11,24.343,23.11,7.0,23.932,2024-10-04,551.0,23.6989
10312223,20761,0.0199,0.0199,0.0199,1.0,0.0199,2024-10-04,1000.0,0.0199
10312222,5062,13.09,13.1,12.79,5560.0,12.94,2024-10-04,361873.0,12.9716
10312221,25369,709.0,709.0,709.0,1.0,709.0,2024-10-04,10.0,709.0
10312220,16174,0.4725,0.475,0.44,24.0,0.46,2024-10-04,47004.0,0.4637
10312219,16438,0.0167,0.01915,0.0155,26.0,0.018,2024-10-04,408521.0,0.01763
10312218,23660,17.77,17.98,17.47,3177.0,17.84,2024-10-04,126165.0,17.7245
10312217,10673,323.36,323.36,320.75,2155.0,320.9,2024-10-04,44347.0,321.896
10312216,10905,5.84,5.89,5.56,8503.0,5.71,2024-10-04,993592.0,5.7461
10312215,18870,0.1554,0.1634,0.135,46.0,0.1413,2024-10-04,267165.0,0.1497
10312214,6488,1.19,1.2,1.17,773.0,1.19,2024-10-04,144175.0,1.1861
10312213,10683,83.98,87.555,83.715,16774.0,87.54,2024-10-04,1081170.0,84.4701
10312212,7100,0.1655,0.167,0.1576,208.0,0.167,2024-10-04,42796.0,0.163
10312211,13148,42.36,42.65,41.63,287.0,42.63,2024-10-04,6163.0,42.3574
10312210,8870,1.16,1.22,1.11,1266.0,1.21,2024-10-04,297808.0,1.1377
10312209,9154,7.69,7.76,7.295,843.0,7.35,2024-10-04,62340.0,7.5896
10312208,10822,11.58,11.58,11.54,183.0,11.54,2024-10-04,42468.0,11.5632
10312207,11835,1.32,1.33,1.24,874.0,1.28,2024-10-04,461692.0,1.2779
10312206,9121,80.36,81.52,79.88,4446.0,80.83,2024-10-04,128983.0,80.6533
10312205,10506,0.71,0.74,0.701,264.0,0.73,2024-10-04,79881.0,0.7254
10312204,23681,2.5,2.5,2.5,3.0,2.5,2024-10-04,5074.0,2.5009
10312203,12209,1.01,1.03,0.9948,176.0,1.03,2024-10-04,33984.0,1.007
10312202,11652,18.44,18.74,18.01,3888.0,18.52,2024-10-04,165327.0,18.3482
10312201,9016,27.16,27.22,26.6,2647.0,26.6,2024-10-04,228953.0,27.0737
10312200,12059,21.7316,21.77,21.69,305.0,21.71,2024-10-04,63073.0,21.7433
10312199,12627,16.55,16.61,15.3401,216.0,15.3401,2024-10-04,287833.0,16.5496
10312198,10442,13.4,13.44,13.37,4449.0,13.39,2024-10-04,461052.0,13.3959
10312197,9506,3.75,3.82242,3.6,5617.0,3.65,2024-10-04,488645.0,3.7278
10312196,11031,11.82,11.9,11.76,108.0,11.9,2024-10-04,17317.0,11.8401
10312195,11048,221.86,224.82,219.91,6245.0,224.82,2024-10-04,185575.0,221.531
10312194,12099,6.29,6.55,6.205,949.0,6.4,2024-10-04,117770.0,6.3547
10312193,9909,52.75,53.43,52.49,1379.0,53.19,2024-10-04,39386.0,52.8147
10312192,7565,2.15,2.2,2.04,197.0,2.12,2024-10-04,33772.0,2.1294
10312191,21063,0.0038,0.004,0.0038,2.0,0.004,2024-10-04,1100.0,0.003818
10312190,15955,57.56,57.57,57.02,1093.0,57.14,2024-10-04,109432.0,57.3057
10312189,6936,44.7,44.93,44.66,2035.0,44.88,2024-10-04,577701.0,44.7259
10312188,9617,57.05,57.06,56.73,4576.0,56.83,2024-10-04,560479.0,56.881
10312187,18667,0.325,0.35,0.325,11.0,0.35,2024-10-04,12910.0,0.3317
10312186,17924,1.12,1.1273,1.069,19.0,1.09,2024-10-04,10908.0,1.0879
10312185,19797,0.2282,0.24685,0.221,5.0,0.221,2024-10-04,23054.0,0.2381
10312184,17754,3.1501,3.26,3.1501,62.0,3.26,2024-10-04,3562.0,3.2472
10312183,16058,0.012025,0.0121,0.009875,64.0,0.0108,2024-10-04,4385680.0,0.01048
10312182,19724,0.057,0.057,0.0462,16.0,0.0462,2024-10-04,29558.0,0.05064
10312181,7705,90.6,90.6454,90.04,1721.0,90.4,2024-10-04,174945.0,90.3559
10312180,12291,0.0544,0.0545,0.05,5.0,0.05,2024-10-04,1584.0,0.05364
10312179,38163,0.1189,0.119,0.1189,2.0,0.119,2024-10-04,200.0,0.119
10312178,6386,18.44,18.505,18.27,730.0,18.27,2024-10-04,111250.0,18.3589
10312177,6652,7.75,7.905,7.66,5438.0,7.86,2024-10-04,589347.0,7.7535
10312176,11380,5.95,6.0971,5.51,181.0,5.85,2024-10-04,27074.0,5.8275
10312175,10283,19.36,19.5,19.34,2326.0,19.4,2024-10-04,234854.0,19.4166
10312174,16525,1.07,1.133,1.03,612.0,1.03,2024-10-04,809098.0,1.0855
10312173,10374,2.7,2.7097,2.56,19262.0,2.63,2024-10-04,6619790.0,2.6459
10312172,7433,14.81,15.55,2.34,105439.0,2.8,2024-10-04,14873500.0,11.8411
10312171,17885,32.98,32.98,32.66,173.0,32.66,2024-10-04,15925.0,32.8505
10312170,5154,6.64,6.77,6.62,3438.0,6.76,2024-10-04,206674.0,6.654
10312169,18540,0.0138,0.0138,0.0138,1.0,0.0138,2024-10-04,2000.0,0.0138
10312168,11247,11.07,11.07,10.97,1005.0,10.99,2024-10-04,187684.0,11.0217
10312167,18513,0.4491,0.4619,0.4263,48.0,0.4263,2024-10-04,187843.0,0.4464
10312166,10735,23.35,23.35,23.2,174.0,23.2,2024-10-04,28946.0,23.2458
10312165,6333,2.24,2.27,2.225,3140.0,2.25,2024-10-04,961578.0,2.2519
10312164,11187,24.4,24.68,24.37,992.0,24.68,2024-10-04,92958.0,24.54
10312163,36266,8.59,8.63,8.51,374.0,8.51,2024-10-04,52895.0,8.6053
10312162,11587,147.8,149.335,146.13,12185.0,148.54,2024-10-04,488160.0,147.421
10312161,10860,20.5,20.71,20.49,157.0,20.71,2024-10-04,18049.0,20.6085
10312160,4728,86.61,87.39,86.0,3370.0,86.99,2024-10-04,121818.0,86.593
10312159,21092,16.15,16.2,15.73,11.0,15.73,2024-10-04,4228.0,16.0754
10312158,17127,0.0496,0.053,0.0491,20.0,0.04975,2024-10-04,10256.0,0.05055
10312157,13710,49.4613,49.54,49.4613,24.0,49.54,2024-10-04,1749.0,49.5097
10312156,7981,110.83,113.881,110.77,5380.0,113.23,2024-10-04,224470.0,111.872
10312155,16625,0.2758,0.2892,0.27,76.0,0.2749,2024-10-04,314068.0,0.2796
10312154,17587,0.20445,0.21,0.195085,75.0,0.1982,2024-10-04,410990.0,0.2051
10312153,38138,1.19,1.25,1.1101,313.0,1.18,2024-10-04,87290.0,1.1911
10312152,21283,3.552,3.687,3.552,30.0,3.68,2024-10-04,1085.0,3.5999
10312151,10634,65.34,66.26,65.13,1056.0,66.17,2024-10-04,24535.0,65.4237
10312150,6581,72.9,73.31,72.05,5358.0,72.92,2024-10-04,182685.0,72.7922
10312149,10977,3.88,4.01,3.85,9185.0,3.9,2024-10-04,831768.0,3.9275
10312148,16684,0.075,0.087,0.0723,45.0,0.0842,2024-10-04,243500.0,0.08332
10312147,5615,22.13,22.27,22.09,529.0,22.27,2024-10-04,48618.0,22.1854
10312146,4640,89.09,89.09,87.9,3591.0,87.9,2024-10-04,177770.0,88.5116
10312145,9795,3.59,3.6108,3.48,826.0,3.59,2024-10-04,50336.0,3.5412
10312144,11016,43.79,45.485,43.63,38308.0,45.35,2024-10-04,3296350.0,44.1044
10312143,20244,9.8,9.8,9.8,2.0,9.8,2024-10-04,201.0,9.8
10312142,8921,47.3,48.61,47.08,13799.0,48.0,2024-10-04,759306.0,47.6382
10312141,4720,11.33,11.34,11.11,18950.0,11.19,2024-10-04,2473980.0,11.2499
10312140,16273,11.82,11.85,11.652,77.0,11.652,2024-10-04,21895.0,11.7898
10312139,7852,19.52,19.64,19.42,305.0,19.64,2024-10-04,31159.0,19.5298
10312138,16077,13.381,13.705,13.2119,91.0,13.2119,2024-10-04,37857.0,13.3547
10312137,6357,10.21,10.43,10.0,342.0,10.0,2024-10-04,17742.0,10.1993
10312136,10267,0.2374,0.245,0.2272,1779.0,0.2439,2024-10-04,759946.0,0.2368
10312135,7491,6.49,6.57,6.46,10523.0,6.49,2024-10-04,1394070.0,6.5083
10312134,16071,8.22,8.24,8.15,646.0,8.17,2024-10-04,220173.0,8.1974
10312133,8436,6.23,6.24,6.205,355.0,6.22,2024-10-04,83343.0,6.2147
10312132,5919,4.36,5.08,4.25,20882.0,5.05,2024-10-04,3934530.0,4.6119
10312131,7826,7.12,7.19,6.95,1342.0,7.07,2024-10-04,146896.0,7.0656
10312130,11816,1.359,1.3999,1.17,14216.0,1.17,2024-10-04,3639080.0,1.957
10312129,10099,20.01,20.1048,19.85,267.0,20.01,2024-10-04,25445.0,19.996
10312128,9588,124.83,125.19,122.43,187114.0,123.2,2024-10-04,18994000.0,124.449
10312127,9970,0.826,0.8398,0.78,357.0,0.818,2024-10-04,67073.0,0.807
10312126,16434,0.3385,0.349,0.33,31.0,0.33,2024-10-04,86300.0,0.3378
10312125,10644,2.51,2.7798,2.24,14573.0,2.46,2024-10-04,2801290.0,2.531
10312124,10525,0.2521,0.2562,0.2321,403.0,0.2444,2024-10-04,241175.0,0.2446
10312123,9230,485.42,485.5,480.395,24982.0,482.7,2024-10-04,901594.0,483.238
10312122,20079,0.07405,0.07775,0.0704,4.0,0.07775,2024-10-04,20000.0,0.0736
10312121,24977,0.07,0.07,0.07,1.0,0.07,2024-10-04,1000.0,0.07
10312120,36486,24.97,24.99,24.87,171.0,24.99,2024-10-04,23763.0,24.908
10312119,11289,4.97,5.1255,4.81,3921.0,5.1,2024-10-04,271711.0,4.9388
10312118,7048,12.02,12.049,11.705,12013.0,11.78,2024-10-04,1051420.0,11.9457
10312117,5259,54.08,54.72,53.76,21468.0,54.43,2024-10-04,1401540.0,54.1394
10312116,7687,1.5,1.54,1.495,1230.0,1.54,2024-10-04,143967.0,1.508
10312115,17987,0.4939,0.49665,0.48135,24.0,0.4947,2024-10-04,41446.0,0.4915
10312114,38012,0.0003,0.0015,0.0003,19.0,0.0015,2024-10-04,109908.0,0.000314
10312113,5852,166.39,167.14,164.99,2903.0,166.64,2024-10-04,83202.0,166.401
10312112,21204,0.0045,0.0045,0.0031,25.0,0.0034,2024-10-04,1247670.0,0.003622
10312111,10739,6.8,6.8199,6.76,442.0,6.76,2024-10-04,68324.0,6.8001
10312110,23450,1.33,1.33,1.2,145.0,1.27,2024-10-04,40496.0,1.2403
10312109,16519,0.149,0.1508,0.141,15.0,0.149,2024-10-04,49553.0,0.146
10312108,11201,99.93,100.28,97.83,7825.0,99.31,2024-10-04,282216.0,99.4718
10312107,6098,14.79,15.04,14.61,11436.0,14.97,2024-10-04,1031410.0,14.7986
10312106,8616,0.589,0.5961,0.57,149.0,0.59,2024-10-04,43875.0,0.5858
10312105,10770,1.21,1.27,1.2,746.0,1.27,2024-10-04,162108.0,1.2138
10312104,7388,7.04,7.04,6.96,3159.0,7.04,2024-10-04,605707.0,6.9942
10312103,8450,8.82,8.83,8.805,2467.0,8.83,2024-10-04,796376.0,8.8194
10312102,10109,58.58,58.77,57.98,3937.0,58.55,2024-10-04,165975.0,58.4864
10312101,16078,52.87,52.87,52.34,271.0,52.42,2024-10-04,18262.0,52.6908
10312100,4504,53.08,53.11,52.41,3956.0,52.81,2024-10-04,140773.0,52.9433
10312099,11005,11.27,11.37,11.195,9681.0,11.23,2024-10-04,2357780.0,11.2718
10312098,6755,40.11,40.25,39.615,156521.0,39.93,2024-10-04,33697200.0,40.0301
10312097,10930,0.7497,0.75,0.705,406.0,0.7177,2024-10-04,69650.0,0.733
10312096,18605,0.166,0.1698,0.165,21.0,0.1668,2024-10-04,39106.0,0.1662
10312095,23056,4.44,4.465,4.4,46.0,4.45,2024-10-04,4365.0,4.4385
10312094,7369,3.71,5.65,3.395,2666.0,3.75,2024-10-04,321518.0,4.2994
10312093,11965,32.74,32.74,32.54,61.0,32.54,2024-10-04,36155.0,32.5778
10312092,17764,0.046,0.046,0.046,5.0,0.046,2024-10-04,142.0,0.04842
10312091,6943,95.23,95.52,94.55,34400.0,95.41,2024-10-04,1816880.0,95.1604
10312090,36836,1.06,1.22,1.05,116.0,1.06,2024-10-04,40687.0,1.1105
10312089,11284,24.37,24.44,24.2,449.0,24.42,2024-10-04,71318.0,24.3239
10312088,5272,1.8715,1.9,1.78,120.0,1.79,2024-10-04,14728.0,1.8416
10312087,7222,132.61,133.24,130.77,7294.0,131.56,2024-10-04,286172.0,132.552
10312086,8174,16.77,16.935,16.64,398.0,16.64,2024-10-04,12885.0,16.7999
10312085,36485,237.53,238.14,234.66,18756.0,236.07,2024-10-04,1008470.0,236.759
10312084,10617,6.75,6.86,5.39,3608.0,5.65,2024-10-04,511387.0,6.2686
10312083,8903,0.855,0.92,0.8325,103.0,0.92,2024-10-04,25062.0,0.8661
10312082,5998,40.48,42.38,40.0,23005.0,40.98,2024-10-04,1295520.0,40.733
10312081,12179,0.0394,0.0394,0.0336,22.0,0.035,2024-10-04,23003.0,0.03586
10312080,10799,11.73,11.73,11.47,2250.0,11.57,2024-10-04,531517.0,11.5727
10312079,11143,21.74,21.99,21.74,52.0,21.92,2024-10-04,4257.0,21.8088
10312078,8438,11.51,11.5323,11.5,721.0,11.53,2024-10-04,170976.0,11.5181
10312077,6036,286.74,291.6,286.08,9369.0,291.6,2024-10-04,264668.0,287.506
10312076,7822,13.94,14.425,13.77,9390.0,14.27,2024-10-04,568274.0,13.991
10312075,10306,23.8999,24.07,23.85,468.0,24.03,2024-10-04,56547.0,23.9261
10312074,11000,3.88,3.905,3.8001,899.0,3.83,2024-10-04,94804.0,3.865
10312073,9529,4.48,4.505,4.1489,1299.0,4.19,2024-10-04,197392.0,4.3522
10312072,16092,23.3,23.3,23.1,217.0,23.1,2024-10-04,47931.0,23.1767
10312071,10332,19.82,19.89,19.68,209.0,19.89,2024-10-04,29347.0,19.7439
10312070,6065,77.14,77.75,76.63,26753.0,77.27,2024-10-04,1499210.0,77.0894
10312069,21990,0.25,0.261,0.247,60.0,0.24845,2024-10-04,389320.0,0.2542
10312068,9730,68.54,68.54,66.2889,33358.0,66.43,2024-10-04,2632020.0,68.0868
10312067,17820,0.0123,0.0125,0.01,25.0,0.0125,2024-10-04,275510.0,0.01152
10312066,11342,524.11,528.91,518.795,12816.0,526.36,2024-10-04,300475.0,522.009
10312065,18885,22.341,22.5,22.12,13.0,22.5,2024-10-04,1447.0,22.3183
10312064,4662,28.2,28.605,27.01,5267.0,27.01,2024-10-04,151500.0,28.1286
10312063,17901,32.89,32.9025,32.58,287.0,32.61,2024-10-04,18895.0,32.7536
10312062,10253,5.73,5.855,5.7,14309.0,5.7,2024-10-04,2828300.0,5.7568
10312061,12219,19.8516,19.9599,19.83,44.0,19.9599,2024-10-04,1663.0,19.8456
10312060,20331,3.97,5.3,3.97,39.0,5.3,2024-10-04,5409.0,4.3334
10312059,5019,2.7,2.75,2.63,292.0,2.66,2024-10-04,32801.0,2.6848
10312058,10686,3.19,3.19,3.05,134.0,3.08,2024-10-04,13639.0,3.1105
10312057,8547,1.48,1.51,1.46,3793.0,1.47,2024-10-04,558986.0,1.4823
10312056,38477,0.58,0.6043,0.58,11.0,0.583,2024-10-04,2380.0,0.5952
10312055,11764,23.34,23.42,23.14,69.0,23.14,2024-10-04,10667.0,23.3093
10312054,16526,9.28,9.29,9.18,172.0,9.2,2024-10-04,97667.0,9.2364
10312053,38157,18.6676,18.85,18.65,220.0,18.69,2024-10-04,8259.0,18.7381
10312052,4825,12.96,13.075,12.95,549.0,12.96,2024-10-04,123539.0,12.9841
10312051,7901,31.34,31.95,31.28,523.0,31.81,2024-10-04,9589.0,31.4739
10312050,7580,16.86,17.13,16.765,7876.0,16.8,2024-10-04,514000.0,16.8965
10312049,8028,16.65,16.7,15.51,6317.0,15.62,2024-10-04,637927.0,16.2237
10312048,7807,20.055,20.19,20.055,45.0,20.19,2024-10-04,1641.0,20.1036
10312047,11800,22.93,22.98,22.77,163.0,22.98,2024-10-04,20418.0,22.8753
10312046,5913,17.9,18.79,17.87,3174.0,18.27,2024-10-04,87241.0,18.0337
10312045,16484,1.48,1.49,1.45,82.0,1.48,2024-10-04,77096.0,1.4688
10312044,10734,0.085,0.0935,0.0811,2131.0,0.0935,2024-10-04,1697210.0,0.08528
10312043,9900,9.21,9.21,9.04,8717.0,9.05,2024-10-04,3148270.0,9.1271
10312042,10165,1.08,1.11,1.07,280.0,1.1,2024-10-04,73194.0,1.0864
10312041,20287,0.0146,0.0146,0.0146,3.0,0.0146,2024-10-04,24500.0,0.0146
10312040,7950,290.89,291.2,286.56,4044.0,287.55,2024-10-04,85115.0,289.754
10312039,7595,105.53,105.95,103.355,6050.0,105.25,2024-10-04,182662.0,105.268
10312038,7987,20.26,20.43,20.24,535.0,20.4,2024-10-04,84831.0,20.3129
10312037,10183,7.13,7.23,6.8,5184.0,6.8,2024-10-04,336568.0,7.112
10312036,10342,11.61,11.8694,11.41,922.0,11.59,2024-10-04,216690.0,11.6478
10312035,8762,245.79,248.0,244.6,7314.0,245.51,2024-10-04,295116.0,245.915
10312034,22446,0.08,0.08,0.08,1.0,0.08,2024-10-04,6250.0,0.08
10312033,19812,0.0181,0.01925,0.0153,24.0,0.0153,2024-10-04,322323.0,0.0167
10312032,4464,18.23,18.32,18.07,5701.0,18.11,2024-10-04,422328.0,18.2319
10312031,11473,21.23,21.31,21.11,467.0,21.2,2024-10-04,18229.0,21.2307
10312030,7396,4.24,4.36,4.19,785.0,4.29,2024-10-04,137936.0,4.2457
10312029,18506,0.5,0.5199,0.5,15.0,0.5027,2024-10-04,22717.0,0.5098
10312028,6218,44.47,45.25,43.34,45681.0,44.79,2024-10-04,3756300.0,44.3154
10312027,10197,13.15,13.45,13.1,6105.0,13.33,2024-10-04,360966.0,13.2012
10312026,13391,55.16,55.57,54.77,943.0,55.17,2024-10-04,19554.0,55.078
10312025,19302,12.5675,12.7299,12.5675,2.0,12.7299,2024-10-04,600.0,12.6487
10312024,7903,20.8,21.07,20.05,4520.0,20.21,2024-10-04,258639.0,20.6195
10312023,12501,2.48,2.48,2.3422,19.0,2.35,2024-10-04,846.0,2.4134
10312022,10364,0.78,0.78,0.724,352.0,0.7539,2024-10-04,135683.0,0.755
10312021,11151,81.21,81.28,79.9,14372.0,80.6,2024-10-04,895920.0,80.7671
10312020,10527,12.99,13.0,12.84,711.0,12.91,2024-10-04,116483.0,12.9584
10312019,10662,16.3,16.32,16.15,3014.0,16.27,2024-10-04,353349.0,16.2674
10312018,12479,0.661,0.6915,0.628,141.0,0.628,2024-10-04,31251.0,0.6677
10312017,23481,2.2,2.28,2.01,225.0,2.28,2024-10-04,19378.0,2.1745
10312016,6219,87.98,88.85,87.235,17260.0,88.79,2024-10-04,1345250.0,88.1314
10312015,7992,59.55,59.6,59.51,1911.0,59.6,2024-10-04,60863.0,59.5317
10312014,17992,38.81,38.99,38.435,397.0,38.435,2024-10-04,45874.0,38.6886
10312013,7752,4.02,4.04,3.925,6932.0,3.94,2024-10-04,668664.0,4.0099
10312012,8775,4.95,4.96,4.9,4563.0,4.9,2024-10-04,2269980.0,4.9278
10312011,10406,39.97,39.98,39.19,37348.0,39.67,2024-10-04,4114670.0,39.6606
10312010,5667,84.04,84.26,82.665,42607.0,82.89,2024-10-04,4844260.0,83.8885
10312009,7544,8.86,8.98,8.8,388.0,8.89,2024-10-04,17630.0,8.8584
10312008,16389,0.012,0.012,0.012,4.0,0.012,2024-10-04,18587.0,0.01201
10312007,10007,0.705,0.7791,0.68,1072.0,0.75,2024-10-04,293194.0,0.7325
10312006,4685,2.12,2.17,2.07,5523.0,2.12,2024-10-04,848948.0,2.124
10312005,7520,16.44,16.69,16.1,766.0,16.35,2024-10-04,54944.0,16.3346
10312004,7708,1.22,1.2597,1.18,615.0,1.21,2024-10-04,150789.0,1.2175
10312003,16804,13.21,13.46,13.13,117.0,13.46,2024-10-04,37618.0,13.1887
10312002,9311,22.5,22.5,22.1216,585.0,22.33,2024-10-04,60624.0,22.3283
10312001,9662,121.66,123.04,120.5,22894.0,122.67,2024-10-04,1041870.0,121.55
10312000,8195,16.35,16.42,16.32,79.0,16.4,2024-10-04,17536.0,16.3652
10311999,6225,12.14,12.145,12.0825,521.0,12.14,2024-10-04,119676.0,12.1213
10311998,11039,81.34,81.75,80.62,4971.0,81.48,2024-10-04,214454.0,81.2733
10311997,20619,13.5,13.9,13.5,17.0,13.7,2024-10-04,134004.0,13.4504
10311996,10141,8.96,9.12,8.8202,1187.0,9.05,2024-10-04,98421.0,8.9513
10311995,9991,16.2,16.55,15.83,209.0,15.99,2024-10-04,14262.0,16.1581
10311994,36472,27.26,27.89,26.01,4940.0,26.01,2024-10-04,256361.0,27.1005
10311993,11058,79.84,80.36,79.31,2570.0,79.91,2024-10-04,64187.0,79.8038
10311992,6408,21.94,21.975,21.9,6799.0,21.95,2024-10-04,781354.0,21.9427
10311991,9666,42.9,42.94,42.05,6405.0,42.37,2024-10-04,262541.0,42.7138
10311990,17074,41.58,42.135,41.32,866.0,42.0,2024-10-04,29738.0,41.6464
10311989,6195,16.51,16.53,16.42,533.0,16.45,2024-10-04,122962.0,16.4804
10311988,17180,0.1485,0.15,0.125,34.0,0.1305,2024-10-04,52922.0,0.1412
10311987,7509,36.15,36.5,35.65,6981.0,36.29,2024-10-04,308839.0,36.1352
10311986,6464,106.86,107.28,105.83,2538.0,106.13,2024-10-04,72208.0,106.498
10311985,11147,5.73,5.7498,5.59,266.0,5.67,2024-10-04,25255.0,5.6917
10311984,5930,5.53,5.665,5.5185,990.0,5.55,2024-10-04,58732.0,5.5735
10311983,13046,19.32,19.39,19.25,84.0,19.38,2024-10-04,4919.0,19.326
10311982,9512,23.41,23.73,22.95,9459.0,23.5,2024-10-04,464447.0,23.2729
10311981,9742,19.19,19.26,19.11,9368.0,19.18,2024-10-04,557842.0,19.1959
10311980,16561,8.2,8.2,8.131,205.0,8.19,2024-10-04,31186.0,8.1773
10311979,11075,0.0558,0.057,0.0471,39.0,0.057,2024-10-04,41625.0,0.05048
10311978,9370,51.51,52.49,50.84,9698.0,52.49,2024-10-04,606920.0,51.391
10311977,11009,0.9011,0.91,0.9,198.0,0.9077,2024-10-04,56528.0,0.9029
10311976,7648,115.86,115.93,115.09,578.0,115.09,2024-10-04,12461.0,115.563
10311975,18050,0.01865,0.01865,0.017,16.0,0.017,2024-10-04,235124.0,0.01781
10311974,19309,0.025,0.0262,0.025,3.0,0.0262,2024-10-04,36000.0,0.02533
10311973,10951,7.35,7.35,5.31,48799.0,5.59,2024-10-04,7378000.0,6.5774
10311972,10263,12.1,12.17,11.41,1560.0,11.64,2024-10-04,148565.0,11.9433
10311971,7534,1.95,1.99,1.82,709.0,1.85,2024-10-04,140685.0,1.92
10311970,8457,216.0,216.63,213.82,8894.0,215.81,2024-10-04,303457.0,215.628
10311969,17320,0.126,0.127,0.122,20.0,0.1259,2024-10-04,268600.0,0.1263
10311968,9792,4.53,4.63,4.38,4085.0,4.63,2024-10-04,298438.0,4.4713
10311967,5665,13.8,13.8764,13.76,3072.0,13.85,2024-10-04,174075.0,13.8107
10311966,7435,81.73,81.89,80.81,1862.0,80.81,2024-10-04,32939.0,81.6187
10311965,36359,31.23,31.23,30.88,46.0,30.89,2024-10-04,2474.0,30.835
10311964,22611,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,401.0,0.0001
10311963,16598,0.003,0.003,0.0012,11.0,0.0021,2024-10-04,260993.0,0.002092
10311962,7843,91.99,92.45,91.15,2354.0,91.72,2024-10-04,61639.0,91.8038
10311961,8252,22.74,22.84,22.7,694.0,22.84,2024-10-04,105315.0,22.7555
10311960,9557,228.23,232.36,226.11,34483.0,231.9,2024-10-04,1604060.0,228.202
10311959,8688,10.42,10.49,10.08,5115.0,10.08,2024-10-04,534098.0,10.2893
10311958,21079,0.59435,0.6,0.59435,7.0,0.6,2024-10-04,17245.0,0.5963
10311957,6318,42.99,43.09,41.39,7084.0,42.6,2024-10-04,582040.0,42.2847
10311956,17781,3.135,3.139,3.1,121.0,3.1,2024-10-04,81377.0,3.1161
10311955,16455,0.0145,0.0145,0.0145,1.0,0.0145,2024-10-04,4300.0,0.0145
10311954,13518,45.48,45.66,45.48,161.0,45.48,2024-10-04,20912.0,45.5787
10311953,16960,0.15,0.16,0.13,6.0,0.13,2024-10-04,16648.0,0.1426
10311952,12124,0.7,0.7101,0.695,155.0,0.695,2024-10-04,91581.0,0.7028
10311951,17178,0.03555,0.0375,0.0336,16.0,0.0375,2024-10-04,125820.0,0.0349
10311950,18639,0.0073,0.0073,0.0056,5.0,0.0056,2024-10-04,10846.0,0.007162
10311949,6776,115.29,115.29,114.417,196.0,114.78,2024-10-04,14725.0,114.843
10311948,7706,21.4747,21.55,21.22,63.0,21.55,2024-10-04,6675.0,21.4474
10311947,16955,111.08,112.75,110.41,471.0,112.23,2024-10-04,53406.0,111.772
10311946,10746,18.91,19.29,18.77,55140.0,19.08,2024-10-04,10596800.0,18.9345
10311945,8568,2.47,2.48,2.43,1550.0,2.45,2024-10-04,357539.0,2.4585
10311944,18183,0.9498,0.98,0.9498,10.0,0.95,2024-10-04,7721.0,0.9553
10311943,6552,46.55,46.62,46.5138,6024.0,46.58,2024-10-04,2438870.0,46.5543
10311942,9885,42.65,43.23,42.47,5618.0,42.87,2024-10-04,271514.0,42.7149
10311941,12580,121.94,123.96,121.27,586.0,123.96,2024-10-04,5804.0,122.286
10311940,19557,0.6038,0.6038,0.6038,5.0,0.6038,2024-10-04,404.0,0.6102
10311939,9641,196.74,197.0,191.19,7318.0,194.0,2024-10-04,284752.0,195.219
10311938,10154,58.19,58.21,56.63,4621.0,57.22,2024-10-04,159414.0,57.7985
10311937,12843,21.952,21.9899,21.82,49.0,21.92,2024-10-04,6875.0,21.9038
10311936,7893,2.0,2.0,1.9702,87.0,2.0,2024-10-04,15759.0,1.9962
10311935,8110,1.2025,1.23,1.18,88.0,1.23,2024-10-04,18622.0,1.2053
10311934,20280,0.121,0.131,0.121,3.0,0.131,2024-10-04,9500.0,0.1265
10311933,11485,3.37,3.39,3.3,6589.0,3.35,2024-10-04,1041810.0,3.3548
10311932,7482,11.22,11.34,11.22,77.0,11.34,2024-10-04,17621.0,11.2596
10311931,7536,24.75,25.315,24.32,17143.0,25.21,2024-10-04,1265510.0,24.6546
10311930,22457,3.94,3.94,3.8925,3.0,3.94,2024-10-04,1100.0,3.9184
10311929,8642,83.77,84.07,82.855,5307.0,83.42,2024-10-04,149437.0,83.6598
10311928,10341,0.96,1.23,0.87,3597.0,1.18,2024-10-04,1891350.0,1.0803
10311927,35828,63.08,63.515,59.2431,3367.0,61.0,2024-10-04,140355.0,62.6096
10311926,12607,25.11,25.13,25.0601,56.0,25.09,2024-10-04,10956.0,25.0984
10311925,17503,30.53,30.7245,30.0,724.0,30.0,2024-10-04,56767.0,30.4386
10311924,8000,1.48,1.57,1.45,262.0,1.54,2024-10-04,39709.0,1.5102
10311923,4310,10.82,11.35,10.58,21309.0,11.29,2024-10-04,2034390.0,10.8434
10311922,11570,164.97,165.06,162.255,4276.0,162.99,2024-10-04,109989.0,164.289
10311921,19405,0.00075,0.00075,0.00058,13.0,0.0007,2024-10-04,2754610.0,0.0006432
10311920,7547,34.47,34.56,34.34,185.0,34.51,2024-10-04,15559.0,34.4566
10311919,9726,71.98,72.025,71.1,36591.0,71.54,2024-10-04,2286340.0,71.6748
10311918,36384,3.065,3.09,2.6,6.0,2.6,2024-10-04,2600.0,2.9769
10311917,38553,1.06,2.0,1.06,8.0,2.0,2024-10-04,40900.0,1.0807
10311916,9874,11.81,11.86,11.78,219.0,11.86,2024-10-04,92620.0,11.8203
10311915,4679,84.57,84.67,79.4373,19168.0,79.93,2024-10-04,1010360.0,83.5361
10311914,16889,8.94,9.34,8.85,86.0,8.85,2024-10-04,266593.0,9.0037
10311913,4666,35.84,36.0,35.56,5609.0,35.8,2024-10-04,259441.0,35.8494
10311912,7720,167.62,167.72,163.3,13776.0,164.98,2024-10-04,527832.0,165.964
10311911,4664,47.36,47.915,47.1,24121.0,47.65,2024-10-04,1364870.0,47.3705
10311910,9966,30.25,30.74,29.73,65907.0,30.16,2024-10-04,5692850.0,30.1784
10311909,12371,1.42,1.465,1.4,175.0,1.44,2024-10-04,24025.0,1.4348
10311908,8012,13.89,13.955,13.68,8230.0,13.7,2024-10-04,549045.0,13.8222
10311907,7855,25.62,25.72,24.8,1237.0,24.97,2024-10-04,36197.0,25.4281
10311906,9310,41.84,42.24,41.28,2721.0,42.11,2024-10-04,123484.0,41.7482
10311905,12396,12.3,12.39,12.1,1371.0,12.39,2024-10-04,100817.0,12.2673
10311904,5491,148.21,149.18,146.505,6148.0,149.18,2024-10-04,191119.0,147.887
10311903,10435,53.83,53.85,53.04,24903.0,53.54,2024-10-04,1571200.0,53.5788
10311902,6722,0.9268,0.97,0.9,2122.0,0.97,2024-10-04,326783.0,0.926
10311901,10385,25.0848,25.18,24.97,72.0,24.97,2024-10-04,8067.0,25.0654
10311900,24954,6.3,6.315,6.18,9.0,6.18,2024-10-04,1820.0,6.2787
10311899,10689,55.53,55.58,55.45,16745.0,55.5,2024-10-04,2404020.0,55.5242
10311898,9143,42.67,42.765,42.33,6360.0,42.48,2024-10-04,1644690.0,42.6493
10311897,10179,25.3199,25.34,25.29,178.0,25.34,2024-10-04,15066.0,25.3132
10311896,7604,7.24,7.35,6.75,3945.0,6.97,2024-10-04,403673.0,7.1566
10311895,16040,10.54,10.54,10.19,12.0,10.19,2024-10-04,2261.0,10.438
10311894,4441,23.33,23.33,23.32,1323.0,23.33,2024-10-04,408138.0,23.3258
10311893,11487,2.53,4.0,2.12,89937.0,3.86,2024-10-04,28518100.0,3.12
10311892,9898,55.89,56.24,55.65,38503.0,55.69,2024-10-04,3003160.0,55.9111
10311891,10813,9.26,9.52,9.25,97.0,9.52,2024-10-04,123272.0,9.4006
10311890,10255,887.16,888.97,876.89,82889.0,885.91,2024-10-04,1947220.0,883.373
10311889,20538,0.0741,0.08,0.07,44.0,0.071,2024-10-04,877600.0,0.07319
10311888,9542,66.73,66.77,65.77,3520.0,65.77,2024-10-04,107352.0,66.519
10311887,8901,1.89,1.92,1.8472,220.0,1.8889,2024-10-04,22987.0,1.8804
10311886,16980,0.295,0.2999,0.2903,21.0,0.296,2024-10-04,54516.0,0.2966
10311885,6798,25.42,25.9,25.19,583.0,25.9,2024-10-04,28013.0,25.4509
10311884,36078,0.0748,0.081,0.0713,3673.0,0.081,2024-10-04,6176370.0,0.07676
10311883,16350,0.001,0.001,0.0009,87.0,0.0009,2024-10-04,6541660.0,0.0009515
10311882,6839,29.02,29.812,29.0,33778.0,29.48,2024-10-04,3103380.0,29.303
10311881,12109,8.11,8.15,8.061,58.0,8.061,2024-10-04,3052.0,8.093
10311880,16424,48.81,48.83,47.79,17200.0,47.97,2024-10-04,1080260.0,48.416
10311879,9650,1292.09,1296.91,1271.2,4476.0,1271.2,2024-10-04,30346.0,1290.33
10311878,10960,27.03,27.14,26.85,234.0,27.03,2024-10-04,39151.0,27.0102
10311877,7543,6.32,6.38,6.2133,8565.0,6.38,2024-10-04,829785.0,6.3006
10311876,18033,0.263,0.28,0.263,5.0,0.28,2024-10-04,25450.0,0.2717
10311875,8060,158.06,159.79,156.76,6272.0,157.36,2024-10-04,135260.0,158.096
10311874,13291,31.04,33.0,30.77,776.0,30.82,2024-10-04,30096.0,32.0332
10311873,20239,0.1377,0.1377,0.1377,2.0,0.1377,2024-10-04,2099.0,0.1377
10311872,36294,17.7,18.06,17.67,281.0,17.7,2024-10-04,39116.0,17.7893
10311871,19312,0.029,0.0293,0.029,8.0,0.029,2024-10-04,41294.0,0.029
10311870,13538,0.0702,0.1102,0.0702,8.0,0.1102,2024-10-04,1331.0,0.1053
10311869,37815,0.02,0.02,0.018,3.0,0.02,2024-10-04,6100.0,0.01902
10311868,7645,16.625,16.65,16.555,286.0,16.56,2024-10-04,56468.0,16.6072
10311867,7836,80.6,83.67,79.47,21985.0,82.675,2024-10-04,1919190.0,81.1275
10311866,16165,33.6,33.66,33.29,757.0,33.38,2024-10-04,160035.0,33.4894
10311865,19639,16.65,16.65,16.5252,15.0,16.5252,2024-10-04,12022.0,16.6111
10311864,19334,90.95,90.99,90.95,18.0,90.99,2024-10-04,3282.0,90.9821
10311863,7634,9.3,9.39,9.28,107.0,9.39,2024-10-04,80376.0,9.2875
10311862,17611,22.22,22.22,21.37,488.0,21.37,2024-10-04,98611.0,21.8712
10311861,7823,21.2,22.49,20.3653,1159.0,20.95,2024-10-04,40479.0,21.495
10311860,11635,93.25,93.75,92.0,2096.0,93.27,2024-10-04,33674.0,92.8195
10311859,35966,21.95,21.95,21.93,17.0,21.94,2024-10-04,2150.0,21.9402
10311858,9584,18.97,20.25,18.86,5840.0,20.25,2024-10-04,631151.0,19.2664
10311857,6745,10.74,10.7993,10.73,277.0,10.78,2024-10-04,57329.0,10.7503
10311856,20937,3.0,3.0,2.85,3.0,2.85,2024-10-04,1410.0,2.894
10311855,6460,50.3,51.4,50.21,2821.0,50.97,2024-10-04,125246.0,50.5562
10311854,6785,10.3,10.4,10.271,626.0,10.4,2024-10-04,95576.0,10.3185
10311853,17635,77.65,77.65,77.0264,15.0,77.45,2024-10-04,655.0,77.4088
10311852,6121,29.71,29.82,29.4,3428.0,29.4,2024-10-04,127508.0,29.709
10311851,17748,4.195,4.21,4.13,58.0,4.17,2024-10-04,79506.0,4.1729
10311850,16764,2.43,3.05,2.43,6.0,3.05,2024-10-04,800.0,2.9271
10311849,17289,65.385,65.385,59.5,23.0,59.5,2024-10-04,1196.0,61.6036
10311848,4289,0.51,0.61,0.46,2102.0,0.509,2024-10-04,1271190.0,0.5361
10311847,9600,49.28,49.65,48.35,77753.0,49.07,2024-10-04,8504510.0,49.0568
10311846,12359,9.21,9.2199,9.19,47.0,9.19,2024-10-04,10938.0,9.2025
10311845,25436,10.84,11.0,10.5,25.0,11.0,2024-10-04,7615.0,10.6491
10311844,18316,0.009205,0.009205,0.0091,2.0,0.0091,2024-10-04,77741.0,0.009205
10311843,25869,0.115,0.115,0.115,1.0,0.115,2024-10-04,154.0,0.115
10311842,9488,52.9,53.025,52.35,36291.0,52.8,2024-10-04,3637140.0,52.724
10311841,9015,1.02,1.05,0.8993,580.0,0.8994,2024-10-04,75870.0,0.9656
10311840,8532,179.99,181.2,178.77,6102.0,180.33,2024-10-04,211380.0,180.111
10311839,14215,24.3062,24.3062,24.14,5.0,24.14,2024-10-04,116.0,24.1428
10311838,19141,328.4,330.06,323.75,43.0,330.06,2024-10-04,297.0,325.912
10311837,8847,19.91,20.07,19.8935,140.0,20.07,2024-10-04,15469.0,19.9485
10311836,16200,0.0021,0.0025,0.0021,108.0,0.0025,2024-10-04,14646900.0,0.002222
10311835,19563,0.53,0.53,0.53,5.0,0.53,2024-10-04,1200.0,0.5308
10311834,9527,7.49,7.5844,7.39,3127.0,7.53,2024-10-04,178160.0,7.4691
10311833,18727,0.0112,0.0112,0.0112,1.0,0.0112,2024-10-04,13200.0,0.0112
10311832,38088,43.25,43.63,43.08,5080.0,43.46,2024-10-04,414825.0,43.246
10311831,16634,0.48,0.48,0.447,190.0,0.455,2024-10-04,403053.0,0.4631
10311830,17176,44.01,44.01,42.9,8.0,42.9,2024-10-04,11488.0,43.7144
10311829,17639,0.0362,0.03766,0.033,20.0,0.03766,2024-10-04,10448.0,0.03578
10311828,5972,35.54,35.826,34.175,6541.0,34.21,2024-10-04,266678.0,35.3798
10311827,17701,15.55,16.23,15.47,236.0,16.23,2024-10-04,25340.0,15.559
10311826,18184,8.69,8.73,8.53,32.0,8.53,2024-10-04,5986.0,8.6885
10311825,16831,0.0003,0.0003,0.0002,8.0,0.0003,2024-10-04,10710300.0,0.0002967
10311824,10597,4.67,4.7,4.575,34620.0,4.64,2024-10-04,23480100.0,4.6487
10311823,19176,0.0292,0.03,0.0261,5.0,0.028,2024-10-04,19200.0,0.02722
10311822,6204,7.89,7.9,7.62,8393.0,7.7,2024-10-04,700486.0,7.7839
10311821,9408,3.5,3.53,3.465,7824.0,3.48,2024-10-04,5371840.0,3.501
10311820,9759,9.5,9.7199,9.27,958.0,9.6,2024-10-04,80167.0,9.4618
10311819,16805,11.72,11.835,11.26,134.0,11.26,2024-10-04,36558.0,11.6828
10311818,8511,13.51,13.81,13.4,5223.0,13.44,2024-10-04,266929.0,13.5343
10311817,7672,11.77,11.91,11.76,639.0,11.91,2024-10-04,151864.0,11.8255
10311816,36934,1.135,1.15,1.0,102.0,1.11,2024-10-04,72294.0,1.1109
10311815,8866,115.12,115.16,113.79,86981.0,114.24,2024-10-04,6305100.0,114.564
10311814,16122,0.02164,0.023,0.02164,9.0,0.023,2024-10-04,24816.0,0.02227
10311813,16185,37.625,38.0,37.0,5.0,38.0,2024-10-04,1280.0,37.3564
10311812,10691,12.49,12.605,12.09,39127.0,12.17,2024-10-04,7228120.0,12.4047
10311811,6133,36.35,36.4,35.96,7393.0,36.25,2024-10-04,592824.0,36.1848
10311810,6003,62.14,62.29,61.36,4632.0,61.55,2024-10-04,126797.0,61.9948
10311809,6308,22.89,23.39,22.61,67441.0,23.0,2024-10-04,9715200.0,22.9236
10311808,22460,0.2,0.22,0.181,181.0,0.21,2024-10-04,1059770.0,0.1914
10311807,6953,3.09,3.09,3.03,8966.0,3.03,2024-10-04,10365300.0,3.0565
10311806,8213,50.37,51.81,49.8605,13314.0,50.94,2024-10-04,792175.0,50.5741
10311805,18458,0.055,0.0684,0.055,16.0,0.06355,2024-10-04,11018.0,0.0584
10311804,8105,495.16,496.31,486.0,43870.0,495.64,2024-10-04,1721820.0,492.554
10311803,10606,8.16,8.336,8.11,161.0,8.26,2024-10-04,57459.0,8.249
10311802,6146,1.51,1.53,1.4701,5289.0,1.49,2024-10-04,1687130.0,1.5086
10311801,6931,0.6038,0.615,0.5315,7113.0,0.577,2024-10-04,3294000.0,0.5715
10311800,16226,13.73,13.75,13.58,924.0,13.58,2024-10-04,714283.0,13.6754
10311799,17716,20.33,20.36,20.17,142.0,20.3,2024-10-04,21735.0,20.2739
10311798,19019,18.54,18.54,17.75,20.0,17.75,2024-10-04,7134.0,18.4095
10311797,14333,69.02,69.1,68.1888,516.0,68.84,2024-10-04,42062.0,68.668
10311796,38421,0.0148,0.0148,0.0148,2.0,0.0148,2024-10-04,101.0,0.01481
10311795,6623,26.39,26.4794,26.24,670.0,26.42,2024-10-04,49129.0,26.3395
10311794,17298,2.77,2.8,2.7405,24.0,2.7405,2024-10-04,13259.0,2.7688
10311793,16015,6.3275,6.3275,6.178,33.0,6.178,2024-10-04,13891.0,6.1949
10311792,6055,17.87,18.0899,17.6,391.0,17.91,2024-10-04,24275.0,17.7514
10311791,20318,0.19115,0.196,0.17305,50.0,0.1854,2024-10-04,65495.0,0.1811
10311790,18321,0.6675,0.6981,0.6277,38.0,0.6277,2024-10-04,125973.0,0.6826
10311789,37844,0.289,0.3031,0.2802,650.0,0.286025,2024-10-04,356154.0,0.2916
10311788,6353,25.76,25.76,25.57,22.0,25.63,2024-10-04,1562.0,25.6452
10311787,12772,0.414,0.46,0.41,275.0,0.411,2024-10-04,87081.0,0.4204
10311786,36469,0.1001,0.107,0.1,2027.0,0.107,2024-10-04,3965690.0,0.1045
10311785,36483,5.2,5.529,5.14,174.0,5.14,2024-10-04,17228.0,5.3155
10311784,13706,0.72,0.78,0.6801,274.0,0.78,2024-10-04,126558.0,0.7248
10311783,8614,15.35,15.38,15.23,2423.0,15.23,2024-10-04,290763.0,15.3246
10311782,9845,18.74,18.77,18.575,6867.0,18.69,2024-10-04,788917.0,18.676
10311781,37371,14.45,14.835,14.0,5062.0,14.1,2024-10-04,321628.0,14.3002
10311780,9244,19.5729,19.7102,19.4739,141.0,19.71,2024-10-04,20597.0,19.6214
10311779,9847,135.27,135.93,134.045,43791.0,135.84,2024-10-04,2353920.0,135.038
10311778,9313,118.28,118.81,117.08,16001.0,118.0,2024-10-04,858439.0,118.163
10311777,9339,2.64,2.6894,2.5625,80.0,2.68,2024-10-04,12901.0,2.6202
10311776,18129,76.075,76.64,75.546,37.0,76.16,2024-10-04,2010.0,76.1348
10311775,14319,28.1,28.1,28.0,31.0,28.05,2024-10-04,4669.0,28.056
10311774,24805,0.0425,0.0425,0.03555,28.0,0.03685,2024-10-04,245000.0,0.03741
10311773,19912,0.29085,0.2958,0.2797,15.0,0.2797,2024-10-04,35481.0,0.2922
10311772,38296,1.87,2.14,1.8,391.0,1.95,2024-10-04,51159.0,1.9183
10311771,6152,21.4,21.97,21.2873,48450.0,21.48,2024-10-04,5314620.0,21.5394
10311770,11390,25.12,25.25,24.96,2980.0,25.12,2024-10-04,128984.0,25.1243
10311769,6024,11.17,11.188,11.13,657.0,11.17,2024-10-04,158294.0,11.1585
10311768,37462,0.00592,0.0066,0.0052,65.0,0.0058,2024-10-04,213960.0,0.00595
10311767,17556,5.79,5.97,5.68,91.0,5.97,2024-10-04,41097.0,5.762
10311766,8321,83.12,83.13,82.46,1485.0,82.64,2024-10-04,128111.0,82.8578
10311765,16624,17.12,17.3,17.05,233.0,17.3,2024-10-04,41368.0,17.1302
10311764,8159,138.72,138.92,135.5,11904.0,136.0,2024-10-04,428511.0,138.258
10311763,37566,0.06025,0.06025,0.06,2.0,0.06,2024-10-04,1100.0,0.06023
10311762,8788,20.65,20.829,20.6049,742.0,20.78,2024-10-04,139994.0,20.7326
10311761,23217,0.4431,0.4431,0.4431,1.0,0.4431,2024-10-04,1000.0,0.4431
10311760,19707,0.177585,0.177585,0.171,2.0,0.171,2024-10-04,8800.0,0.1717
10311759,6519,7.27,7.285,7.14,899.0,7.2,2024-10-04,49219.0,7.232
10311758,16600,7.06,7.08,6.87,146.0,6.87,2024-10-04,54332.0,7.0287
10311757,10000,29.99,30.05,29.78,6520.0,29.89,2024-10-04,382559.0,29.916
10311756,6719,3.31,3.32,3.15,3195.0,3.24,2024-10-04,305590.0,3.2498
10311755,8224,23.52,24.0,23.4301,729.0,23.63,2024-10-04,27410.0,23.6373
10311754,8354,4.97,5.07,4.95,460.0,4.96,2024-10-04,34638.0,4.9856
10311753,8200,11.46,11.47,11.4101,404.0,11.46,2024-10-04,108448.0,11.4432
10311752,17135,28.71,28.73,27.855,4687.0,28.34,2024-10-04,272679.0,28.4506
10311751,9169,79.82,79.87,79.1738,98.0,79.87,2024-10-04,4240.0,79.4864
10311750,11741,7.94,8.03,7.86,902.0,7.92,2024-10-04,40532.0,7.9358
10311749,37258,33.19,33.3,32.0,25135.0,32.86,2024-10-04,2551770.0,32.8586
10311748,36703,26.86,26.89,25.83,151.0,26.05,2024-10-04,12286.0,26.4811
10311747,36909,25.77,25.79,25.65,142.0,25.79,2024-10-04,17872.0,25.7347
10311746,10073,32.0,32.04,31.57,2939.0,31.69,2024-10-04,99123.0,31.8691
10311745,8496,0.5737,0.5883,0.53,645.0,0.53,2024-10-04,263812.0,0.5623
10311744,3920,73.1,73.54,72.46,6486.0,73.11,2024-10-04,183997.0,73.0509
10311743,18239,0.0006,0.0011,0.0006,6.0,0.0011,2024-10-04,629706.0,0.001075
10311742,23493,0.0008,0.0008,0.0004,4.0,0.0004,2024-10-04,5541.0,0.0007685
10311741,9509,0.09,0.09675,0.09,9.0,0.09,2024-10-04,3292.0,0.09041
10311740,10848,54.37,54.4,54.045,28989.0,54.39,2024-10-04,2202360.0,54.2352
10311739,17990,13.91,14.08,13.84,3956.0,14.08,2024-10-04,282799.0,13.9115
10311738,7588,3.91,3.99,3.88,1218.0,3.97,2024-10-04,151798.0,3.9047
10311737,11511,3.48,3.595,3.421,1592.0,3.51,2024-10-04,136631.0,3.4865
10311736,9090,285.16,286.3,282.665,24113.0,285.7,2024-10-04,1050190.0,284.688
10311735,13176,1.93,1.95,1.86,94.0,1.86,2024-10-04,32435.0,1.9124
10311734,10487,12.28,12.5379,12.16,1615.0,12.31,2024-10-04,69316.0,12.2902
10311733,21467,0.2294,0.2294,0.2294,1.0,0.2294,2024-10-04,100.0,0.2294
10311732,16017,10.29,10.3,10.21,290.0,10.23,2024-10-04,59881.0,10.2631
10311731,9833,75.81,75.895,75.18,2897.0,75.88,2024-10-04,238990.0,75.5289
10311730,7096,8.29,8.34,8.2579,520.0,8.28,2024-10-04,94966.0,8.3042
10311729,12822,30.05,30.18,29.64,1949.0,29.91,2024-10-04,130259.0,29.9781
10311728,21271,35.0,35.75,34.76,86.0,35.75,2024-10-04,16447.0,34.9691
10311727,18750,0.28,0.3113,0.2675,31.0,0.278,2024-10-04,38609.0,0.2902
10311726,17731,18.6205,19.0997,17.85,112.0,17.85,2024-10-04,23315.0,18.6012
10311725,6056,8.9,9.03,8.28,8357.0,8.4,2024-10-04,1230710.0,8.7225
10311724,8445,24.08,24.1999,23.0394,31111.0,23.42,2024-10-04,3001540.0,23.8081
10311723,27657,8.0,8.0,8.0,1.0,8.0,2024-10-04,700.0,8.0
10311722,16744,11.0,11.03,10.79,174.0,10.79,2024-10-04,89772.0,10.9745
10311721,18424,0.507,0.5097,0.503,16.0,0.503,2024-10-04,26167.0,0.5062
10311720,8774,13.38,13.5,13.03,2078.0,13.5,2024-10-04,129702.0,13.2581
10311719,10761,1.91,1.93,1.77,3328.0,1.8,2024-10-04,683247.0,1.8718
10311718,10234,59.5,60.01,59.09,3977.0,59.86,2024-10-04,147171.0,59.4583
10311717,7248,529.29,533.36,524.16,2431.0,533.36,2024-10-04,23265.0,527.648
10311716,25765,0.215,0.56,0.215,14.0,0.56,2024-10-04,6243.0,0.403
10311715,4982,12.3,12.3431,12.1301,616.0,12.27,2024-10-04,9389.0,12.2323
10311714,19747,28.23,28.2525,27.16,239.0,27.16,2024-10-04,18883.0,27.9509
10311713,16118,8.98,9.22,8.98,316.0,9.2,2024-10-04,119387.0,9.057
10311712,16783,0.00025,0.0003,0.00024,9.0,0.00024,2024-10-04,100002.0,0.00026
10311711,8419,26.98,27.82,26.97,8645.0,27.82,2024-10-04,477745.0,27.1168
10311710,16103,3.1205,3.13,2.88,11.0,2.88,2024-10-04,4732.0,3.0731
10311709,18763,0.0297,0.033,0.027,21.0,0.027,2024-10-04,153821.0,0.02916
10311708,20281,112.509,113.15,111.0,23.0,111.84,2024-10-04,2726.0,111.972
10311707,17610,28.6,28.6,28.29,228.0,28.3,2024-10-04,47262.0,28.5099
10311706,19159,2.653,2.653,2.645,7.0,2.645,2024-10-04,2002.0,2.6548
10311705,12162,3.19,3.3751,3.17,799.0,3.31,2024-10-04,85068.0,3.2584
10311704,10690,16.34,16.5,16.175,5610.0,16.36,2024-10-04,197462.0,16.3199
10311703,6346,15.37,15.53,15.05,253.0,15.05,2024-10-04,58317.0,15.3021
10311702,7887,25.11,25.11,25.1,423.0,25.1,2024-10-04,136711.0,25.1043
10311701,9464,33.99,34.0,33.5391,5770.0,33.88,2024-10-04,254827.0,33.8776
10311700,8202,44.2899,44.4,44.0597,103.0,44.4,2024-10-04,14980.0,44.177
10311699,8417,26.44,26.56,26.02,3754.0,26.34,2024-10-04,155229.0,26.3639
10311698,9180,3.4,3.45,3.335,1056.0,3.38,2024-10-04,173841.0,3.3862
10311697,18204,9.0,9.49,8.78,126.0,8.78,2024-10-04,74692.0,9.1043
10311696,16710,0.052,0.0555,0.0475,5.0,0.0555,2024-10-04,7136.0,0.05148
10311695,8662,55.93,56.395,54.85,3039.0,55.38,2024-10-04,101617.0,55.8982
10311694,8443,16.52,17.3528,16.28,55529.0,17.11,2024-10-04,6643480.0,16.606
10311693,7046,5.29,5.34,5.19,1349.0,5.2,2024-10-04,82986.0,5.2815
10311692,6173,1.7,1.7266,1.67,3972.0,1.71,2024-10-04,527968.0,1.6989
10311691,38410,0.92,0.9526,0.8,40.0,0.9147,2024-10-04,8109.0,0.9389
10311690,9114,22.12,22.23,21.99,20662.0,22.1,2024-10-04,3280610.0,22.1264
10311689,19175,0.1125,0.11322,0.1099,16.0,0.1099,2024-10-04,78683.0,0.1119
10311688,7223,27.53,27.62,25.48,5185.0,26.12,2024-10-04,352678.0,26.8315
10311687,38402,0.251875,0.3,0.2475,8.0,0.3,2024-10-04,27953.0,0.251
10311686,9725,176.41,177.74,176.06,14014.0,177.74,2024-10-04,713594.0,176.809
10311685,16553,63.5808,63.6782,63.5281,12.0,63.6782,2024-10-04,4820.0,63.6242
10311684,6938,12.61,12.645,12.605,965.0,12.64,2024-10-04,633131.0,12.6148
10311683,28321,0.0176,0.023,0.0176,22.0,0.021,2024-10-04,287850.0,0.01981
10311682,7840,1.69,1.77,1.57,346.0,1.74,2024-10-04,150622.0,1.6686
10311681,20541,0.048,0.0508,0.048,4.0,0.0508,2024-10-04,29385.0,0.04746
10311680,9225,41.75,41.9519,41.425,3317.0,41.79,2024-10-04,176966.0,41.7259
10311679,18106,0.00977,0.0109,0.0058,6.0,0.0109,2024-10-04,136550.0,0.009503
10311678,11359,536.74,538.56,534.06,17400.0,535.82,2024-10-04,388465.0,536.677
10311677,8472,14.19,14.21,14.18,8503.0,14.19,2024-10-04,6696300.0,14.1897
10311676,8355,30.46,30.89,30.03,3604.0,30.81,2024-10-04,103149.0,30.4447
10311675,8277,2.8,2.85,2.78,691.0,2.81,2024-10-04,87594.0,2.7966
10311674,6475,1.06,1.06,1.02,184.0,1.03,2024-10-04,46531.0,1.0353
10311673,9413,84.35,84.98,82.51,49617.0,82.955,2024-10-04,3739770.0,84.0185
10311672,12276,23.35,23.54,23.27,673.0,23.33,2024-10-04,29943.0,23.4049
10311671,6471,39.01,39.08,37.8425,3845.0,38.33,2024-10-04,153578.0,38.8316
10311670,8926,19.82,20.13,19.42,31413.0,19.55,2024-10-04,3369600.0,19.7004
10311669,10927,24.813,24.89,24.74,278.0,24.89,2024-10-04,28128.0,24.8313
10311668,6573,88.61,89.885,88.1,8279.0,89.08,2024-10-04,305951.0,88.6066
10311667,17408,0.0616,0.0616,0.0532,3.0,0.0532,2024-10-04,9000.0,0.05551
10311666,21451,0.0194,0.0219,0.019,6.0,0.0219,2024-10-04,64800.0,0.01956
10311665,7195,43.28,44.06,42.44,1698.0,43.49,2024-10-04,65011.0,43.3049
10311664,10424,27.58,27.68,27.32,15508.0,27.55,2024-10-04,1524990.0,27.5522
10311663,6264,3.3501,3.37,3.34,46.0,3.37,2024-10-04,5679.0,3.3508
10311662,10510,1.42,1.47,1.4086,230.0,1.41,2024-10-04,22693.0,1.4426
10311661,10214,15.75,15.99,15.11,693.0,15.3,2024-10-04,38433.0,15.6411
10311660,18057,0.91,0.942,0.8637,16.0,0.942,2024-10-04,46051.0,0.882
10311659,9517,125.9,125.97,124.89,2072.0,125.88,2024-10-04,267024.0,125.605
10311658,19541,3.38,3.38,3.38,9.0,3.38,2024-10-04,7241.0,3.3578
10311657,3909,93.3,93.49,92.09,5260.0,93.49,2024-10-04,166776.0,92.9973
10311656,11750,20.98,21.1,20.83,161.0,21.03,2024-10-04,24173.0,20.9224
10311655,19917,0.0075,0.0075,0.0075,1.0,0.0075,2024-10-04,2000.0,0.0075
10311654,13475,30.2731,30.3,30.1462,62.0,30.29,2024-10-04,2792.0,30.2544
10311653,19799,0.08575,0.0889,0.08503,5.0,0.0889,2024-10-04,2368.0,0.08733
10311652,29876,26.15,26.15,26.15,13.0,26.15,2024-10-04,577.0,26.283
10311651,8717,22.9,22.92,22.61,6717.0,22.63,2024-10-04,500872.0,22.8005
10311650,6338,97.95,98.13,97.4797,135.0,98.0,2024-10-04,6946.0,97.8584
10311649,36131,3.56,4.1499,3.39,4697.0,4.05,2024-10-04,299654.0,3.6319
10311648,16916,10.92,10.92,10.79,148.0,10.909,2024-10-04,40288.0,10.8922
10311647,4096,10.01,10.02,10.0,75.0,10.01,2024-10-04,20302.0,10.01
10311646,5694,21.046,21.09,20.8,548.0,20.92,2024-10-04,111026.0,20.9086
10311645,5010,0.0701,0.08,0.07,105.0,0.08,2024-10-04,19468.0,0.07046
10311644,16338,0.18865,0.24,0.18865,8.0,0.2258,2024-10-04,18950.0,0.2141
10311643,16821,0.121,0.13,0.1207,77.0,0.1255,2024-10-04,521813.0,0.1217
10311642,12531,72.06,72.4,71.0,108.0,72.06,2024-10-04,6848.0,71.9174
10311641,11205,93.88,96.44,92.19,7213.0,96.44,2024-10-04,222131.0,93.5634
10311640,6001,117.31,117.43,115.44,9761.0,117.06,2024-10-04,427311.0,116.814
10311639,6061,16.22,16.38,16.11,8105.0,16.3,2024-10-04,544939.0,16.189
10311638,8892,1.22,1.33,1.21,2588.0,1.29,2024-10-04,731947.0,1.2534
10311637,5841,6.72,6.74,6.53,6304.0,6.63,2024-10-04,690645.0,6.6727
10311636,17030,11.84,12.11,11.83,121.0,12.11,2024-10-04,106527.0,11.8334
10311635,19783,0.37,0.55,0.334,24.0,0.55,2024-10-04,60298.0,0.3591
10311634,16856,0.1195,0.1227,0.1175,37.0,0.1208,2024-10-04,309369.0,0.1188
10311633,7626,32.13,32.22,31.68,15135.0,32.03,2024-10-04,1581880.0,31.9794
10311632,6415,3.64,3.89,3.53,27017.0,3.65,2024-10-04,8678240.0,3.695
10311631,8374,19.19,19.245,19.11,305.0,19.23,2024-10-04,33929.0,19.1679
10311630,6740,1.73,1.75,1.71,423.0,1.74,2024-10-04,60527.0,1.728
10311629,6372,29.37,30.515,29.37,1100.0,30.0,2024-10-04,34513.0,29.9173
10311628,17578,0.18985,0.18985,0.1569,8.0,0.1569,2024-10-04,4489.0,0.1807
10311627,6636,28.77,28.83,28.08,36423.0,28.28,2024-10-04,4679850.0,28.6487
10311626,15945,1400.0,1485.5,1400.0,3.0,1400.0,2024-10-04,42.0,1408.14
10311625,5977,9.8699,9.88,9.8401,242.0,9.85,2024-10-04,52886.0,9.8674
10311624,12074,64.8749,64.93,64.49,80.0,64.69,2024-10-04,9113.0,64.8423
10311623,6593,239.18,240.77,237.515,7412.0,240.77,2024-10-04,207057.0,238.919
10311622,26117,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,1000000.0,1e-06
10311621,11405,41.68,42.2099,41.57,974.0,41.84,2024-10-04,22331.0,41.7314
10311620,6694,4.36,4.46,4.2201,297.0,4.46,2024-10-04,28672.0,4.3426
10311619,6445,20.62,20.88,19.74,41921.0,20.02,2024-10-04,6153100.0,20.397
10311618,9880,32.02,32.67,31.93,4197.0,32.41,2024-10-04,162434.0,32.1186
10311617,23523,0.0777,0.105,0.065255,142.0,0.105,2024-10-04,1287130.0,0.07746
10311616,7898,3.55,3.7,3.51,12800.0,3.52,2024-10-04,2584770.0,3.5993
10311615,17111,0.501,0.5088,0.4916,34.0,0.4916,2024-10-04,99645.0,0.5009
10311614,10417,4.4,4.4,4.325,894.0,4.39,2024-10-04,322892.0,4.3704
10311613,19323,0.00095,0.0013,0.00085,11.0,0.0013,2024-10-04,1310400.0,0.0009986
10311612,8246,2.075,2.4,2.07,228.0,2.3,2024-10-04,19937.0,2.1896
10311611,6590,0.79,0.83,0.7511,11854.0,0.83,2024-10-04,119137.0,0.7811
10311610,10219,168.1,172.71,166.34,1757.0,172.71,2024-10-04,34316.0,167.933
10311609,8990,17.91,18.0,17.7501,120.0,18.0,2024-10-04,9080.0,17.9037
10311608,37637,1.0,1.19,0.86,129.0,0.9,2024-10-04,109973.0,1.0183
10311607,4080,4.74,4.95,4.67,2022.0,4.94,2024-10-04,338604.0,4.7698
10311606,16437,8.95,8.95,8.65,220.0,8.65,2024-10-04,34502.0,8.8805
10311605,9005,8.22,8.4,8.21,493.0,8.4,2024-10-04,16579.0,8.2494
10311604,37993,20.97,21.3,20.85,3303.0,21.3,2024-10-04,205868.0,20.9536
10311603,8066,35.36,35.64,35.31,12311.0,35.54,2024-10-04,1343250.0,35.3874
10311602,7853,15.84,16.1,15.26,13665.0,15.51,2024-10-04,1294670.0,15.7051
10311601,17268,4.353,4.43,4.33,34.0,4.43,2024-10-04,52489.0,4.3595
10311600,9103,5.61,5.69,5.575,4724.0,5.67,2024-10-04,386961.0,5.606
10311599,9100,7.335,7.39,6.99,3700.0,7.07,2024-10-04,360941.0,7.2318
10311598,17128,0.142,0.15,0.1358,15.0,0.15,2024-10-04,67236.0,0.1412
10311597,6278,8.72,8.74,8.6601,1019.0,8.67,2024-10-04,215426.0,8.7043
10311596,5987,4.32,4.3889,4.27,18571.0,4.33,2024-10-04,4933950.0,4.3219
10311595,19706,0.14,0.14,0.14,2.0,0.14,2024-10-04,10500.0,0.14
10311594,16102,0.04,0.06,0.0002,13.0,0.0002,2024-10-04,4224.0,0.01615
10311593,9913,14.98,15.33,14.96,14215.0,15.27,2024-10-04,1885160.0,15.0659
10311592,12834,45.67,45.9825,45.67,402.0,45.98,2024-10-04,5300.0,45.7298
10311591,4342,1603.69,1604.15,1576.02,4314.0,1577.77,2024-10-04,29148.0,1596.68
10311590,6101,7.83,7.985,7.78,13055.0,7.95,2024-10-04,2353300.0,7.8321
10311589,3932,21.8841,21.95,21.7688,327.0,21.84,2024-10-04,92738.0,21.8542
10311588,20024,0.349,0.3859,0.349,12.0,0.3859,2024-10-04,47500.0,0.3607
10311587,15954,1.68,1.68,1.57,27.0,1.57,2024-10-04,12090.0,1.6446
10311586,37742,25.83,25.87,25.76,105.0,25.76,2024-10-04,38948.0,25.8533
10311585,10137,140.55,142.0,137.6,58401.0,141.2,2024-10-04,3760770.0,139.981
10311584,8793,16.75,17.1599,16.59,2824.0,16.74,2024-10-04,215196.0,16.8186
10311583,19179,0.867,0.8738,0.827,39.0,0.8699,2024-10-04,52002.0,0.8497
10311582,16560,10.563,10.617,10.48,23.0,10.48,2024-10-04,62330.0,10.5487
10311581,6311,3.82,3.93,3.73,7192.0,3.81,2024-10-04,883109.0,3.8031
10311580,23046,10.46,10.46,10.46,1.0,10.46,2024-10-04,5000.0,10.46
10311579,8806,109.77,110.3,109.39,110304.0,109.49,2024-10-04,8814510.0,109.761
10311578,11347,25.64,25.94,25.44,4704.0,25.71,2024-10-04,203465.0,25.6872
10311577,7017,3.11,3.14,3.0694,1006.0,3.07,2024-10-04,599527.0,3.0889
10311576,9314,226.39,231.0,224.806,2676.0,229.57,2024-10-04,40662.0,226.748
10311575,8381,287.75,287.89,281.47,98335.0,283.86,2024-10-04,6072070.0,285.792
10311574,8985,6.5,6.55,6.49,539.0,6.52,2024-10-04,99226.0,6.5088
10311573,12576,0.625,0.63,0.55,602.0,0.55,2024-10-04,603206.0,0.5933
10311572,8618,22.71,23.3,22.43,8261.0,22.8,2024-10-04,650733.0,22.8626
10311571,7202,40.96,41.04,40.69,245.0,40.8,2024-10-04,17308.0,40.9008
10311570,37499,5.45,5.7,4.7904,21614.0,5.11,2024-10-04,61292.0,5.3133
10311569,10601,12.41,12.44,12.32,229.0,12.44,2024-10-04,44138.0,12.3808
10311568,6657,0.7412,0.75,0.6742,54.0,0.7107,2024-10-04,25481.0,0.717
10311567,16971,50.4123,50.4123,50.0601,9.0,50.0601,2024-10-04,4347.0,50.0979
10311566,9751,26.14,26.445,25.995,17539.0,26.23,2024-10-04,1114770.0,26.1349
10311565,7915,94.85,94.95,94.23,11588.0,94.3,2024-10-04,455816.0,94.7243
10311564,9864,3.64,3.67,3.58,1702.0,3.65,2024-10-04,136382.0,3.6247
10311563,11867,0.1374,0.249,0.101,6.0,0.101,2024-10-04,12568.0,0.1399
10311562,10546,46.1,46.75,45.75,2787.0,46.27,2024-10-04,96165.0,46.1544
10311561,36249,17.95,18.06,17.84,2276.0,17.94,2024-10-04,118052.0,17.9301
10311560,38424,12.7701,12.82,12.7701,73.0,12.79,2024-10-04,35650.0,12.8069
10311559,9134,19.12,19.18,19.11,199.0,19.13,2024-10-04,36980.0,19.1274
10311558,4939,24.26,24.33,24.17,116.0,24.27,2024-10-04,13461.0,24.2404
10311557,22066,0.35,0.36632,0.3338,3.0,0.3338,2024-10-04,10205.0,0.3489
10311556,6470,4.5,4.55,4.48,108.0,4.52,2024-10-04,12368.0,4.5059
10311555,7117,2.88,2.95,2.78,2822.0,2.78,2024-10-04,283085.0,2.8615
10311554,12938,11.59,11.6,11.59,48.0,11.6,2024-10-04,21416.0,11.593
10311553,7530,135.1,135.25,134.39,7539.0,134.77,2024-10-04,201743.0,134.904
10311552,17129,0.04,0.04,0.04,1.0,0.04,2024-10-04,200.0,0.04
10311551,17241,0.5294,0.5386,0.5071,35.0,0.52,2024-10-04,106394.0,0.5195
10311550,38005,25.11,25.22,25.11,158.0,25.16,2024-10-04,16378.0,25.1942
10311549,11401,3.23,3.31,3.19,684.0,3.21,2024-10-04,76187.0,3.2349
10311548,9977,17.33,17.33,17.1616,878.0,17.21,2024-10-04,186457.0,17.2602
10311547,12813,3.88,3.89,3.845,57.0,3.89,2024-10-04,13406.0,3.8754
10311546,11122,12.22,12.29,12.09,4684.0,12.25,2024-10-04,558523.0,12.1809
10311545,11351,50.55,51.12,49.98,78965.0,50.61,2024-10-04,11377100.0,50.375
10311544,11676,4.5,4.52,4.37,1025.0,4.5,2024-10-04,60012.0,4.4981
10311543,13163,6.61,6.63,6.61,694.0,6.61,2024-10-04,161939.0,6.6189
10311542,8863,1.23,1.2864,1.23,171.0,1.26,2024-10-04,6758.0,1.2508
10311541,5747,60.24,60.63,60.17,7931.0,60.34,2024-10-04,588540.0,60.3095
10311540,22261,0.25,0.25,0.25,1.0,0.25,2024-10-04,20000.0,0.25
10311539,6874,62.14,62.6,61.3301,22099.0,62.48,2024-10-04,1095820.0,61.8571
10311538,5653,16.7,16.75,16.61,82.0,16.7,2024-10-04,14088.0,16.6787
10311537,6969,11.57,11.58,11.5001,101.0,11.56,2024-10-04,25589.0,11.5564
10311536,7192,66.02,66.13,65.29,14763.0,65.73,2024-10-04,866321.0,65.8821
10311535,6493,10.39,10.395,10.2555,2937.0,10.28,2024-10-04,133815.0,10.3372
10311534,11855,62.02,63.305,62.0,897.0,62.439,2024-10-04,19183.0,62.2449
10311533,9806,15.09,15.185,14.7201,4550.0,14.86,2024-10-04,204084.0,15.0928
10311532,7627,0.743,0.81,0.72,116.0,0.81,2024-10-04,24695.0,0.7526
10311531,5925,21.05,21.2499,21.0,103.0,21.14,2024-10-04,14688.0,21.1294
10311530,9122,26.22,26.31,26.17,258.0,26.31,2024-10-04,29188.0,26.2336
10311529,6428,40.62,40.76,40.36,10847.0,40.61,2024-10-04,709163.0,40.6072
10311528,17745,0.11,0.13079,0.11,3.0,0.11,2024-10-04,2191.0,0.1126
10311527,16544,1.71,1.71,1.69,7.0,1.69,2024-10-04,4729.0,1.7011
10311526,4030,9.79,9.85,9.13945,8080.0,9.2,2024-10-04,1108320.0,9.6345
10311525,10017,6.74,6.7799,6.56,742.0,6.63,2024-10-04,55533.0,6.6828
10311524,8658,95.43,96.32,94.31,5053.0,95.7,2024-10-04,172564.0,95.258
10311523,5083,0.5893,0.6431,0.5456,1892.0,0.6431,2024-10-04,830172.0,0.593
10311522,7967,14.5,14.65,14.49,2190.0,14.56,2024-10-04,71019.0,14.5449
10311521,6258,2.61,2.64,2.6,937.0,2.62,2024-10-04,462554.0,2.6259
10311520,6331,24.91,25.01,24.9,549.0,24.97,2024-10-04,54854.0,24.9527
10311519,19416,0.1064,0.11,0.1064,8.0,0.11,2024-10-04,33595.0,0.1089
10311518,15965,6.14,6.19,6.11,288.0,6.16,2024-10-04,58605.0,6.1423
10311517,6583,4.82,4.87,4.71,689.0,4.87,2024-10-04,52220.0,4.8089
10311516,37884,17.25,17.48,17.25,1302.0,17.43,2024-10-04,85832.0,17.3759
10311515,16287,28.45,28.605,28.32,235.0,28.55,2024-10-04,26077.0,28.4308
10311514,17196,0.01125,0.01125,0.0075,7.0,0.011,2024-10-04,42260.0,0.00965
10311513,17569,14.68,14.6995,14.59,173.0,14.67,2024-10-04,47045.0,14.6292
10311512,7415,21.05,21.06,20.905,13355.0,21.02,2024-10-04,2351590.0,20.9935
10311511,8664,407.04,407.3,396.18,9896.0,398.19,2024-10-04,304630.0,405.084
10311510,12622,1.5,1.53,1.4,615.0,1.45,2024-10-04,164032.0,1.4742
10311509,17322,1.9286,1.99,1.92,77.0,1.96,2024-10-04,28702.0,1.9569
10311508,7857,60.31,61.045,59.93,16555.0,60.37,2024-10-04,1311360.0,60.3545
10311507,7940,11.2,11.2,11.0701,24807.0,11.13,2024-10-04,6528830.0,11.1581
10311506,16533,16.23,16.23,16.1,306.0,16.19,2024-10-04,57485.0,16.1715
10311505,5915,240.03,246.96,239.63,59364.0,241.7,2024-10-04,3584350.0,242.222
10311504,6489,107.38,109.29,106.44,18780.0,109.29,2024-10-04,746017.0,107.222
10311503,18538,0.9792,0.9994,0.918,52.0,0.92,2024-10-04,152635.0,0.9616
10311502,8911,30.95,31.51,30.6,3607.0,31.51,2024-10-04,425536.0,31.2426
10311501,19791,0.0418,0.0869,0.0418,2.0,0.0869,2024-10-04,2100.0,0.04395
10311500,16336,733.55,734.0,721.74,89.0,721.74,2024-10-04,1229.0,728.175
10311499,20300,6.88,7.25,6.75,19.0,6.75,2024-10-04,4142.0,7.0438
10311498,38607,4.03,4.1,4.02,93.0,4.03,2024-10-04,14496.0,4.0545
10311497,5881,0.9049,0.925,0.895,356.0,0.925,2024-10-04,94168.0,0.9083
10311496,11328,3.09,3.2421,2.9101,165.0,2.92,2024-10-04,15115.0,3.0617
10311495,6544,53.34,53.835,52.7,60509.0,53.0,2024-10-04,6084730.0,53.274
10311494,17144,3.14,3.21,2.85,34.0,2.85,2024-10-04,73860.0,3.078
10311493,6687,35.07,35.16,34.6501,974.0,35.07,2024-10-04,62001.0,34.9411
10311492,7066,50.31,50.32,49.96,438.0,50.16,2024-10-04,51046.0,50.1617
10311491,38114,0.0921,0.105,0.0921,9.0,0.1,2024-10-04,32962.0,0.1029
10311490,24073,0.2204,0.2204,0.2084,18.0,0.21,2024-10-04,45904.0,0.2143
10311489,7616,9.77,9.82,9.665,13312.0,9.7,2024-10-04,1473660.0,9.7405
10311488,11755,25.58,25.64,25.53,20.0,25.64,2024-10-04,5516.0,25.6161
10311487,4990,0.133,0.136,0.1265,174.0,0.1311,2024-10-04,99461.0,0.1326
10311486,10486,4.02,4.2,3.98,1942.0,4.1,2024-10-04,305896.0,4.0478
10311485,6662,10.21,10.26,9.95,990.0,10.04,2024-10-04,134647.0,10.1324
10311484,9823,1.01,1.15,1.01,1754.0,1.1,2024-10-04,673015.0,1.0517
10311483,8570,19.75,20.0,19.73,691.0,19.93,2024-10-04,97745.0,19.8622
10311482,18215,16.9,16.95,16.9,5.0,16.95,2024-10-04,1554.0,17.1212
10311481,10999,198.99,200.075,196.15,5110.0,199.89,2024-10-04,136698.0,198.135
10311480,5773,2.95,3.02,2.91,272.0,2.95,2024-10-04,18635.0,2.9474
10311479,9116,8.5,8.63,8.36,3257.0,8.61,2024-10-04,237395.0,8.5146
10311478,11546,26.805,26.805,26.69,36.0,26.75,2024-10-04,882.0,26.7155
10311477,7685,6.91,6.93,6.71,14560.0,6.75,2024-10-04,4599950.0,6.8543
10311476,5021,468.18,470.83,464.875,32423.0,470.16,2024-10-04,2094520.0,467.429
10311475,7305,19.36,19.985,19.28,3795.0,19.94,2024-10-04,169278.0,19.5723
10311474,38139,2.95,3.1799,2.74,284.0,3.0925,2024-10-04,16607.0,2.8597
10311473,38264,1.32,1.42,1.29,36.0,1.3,2024-10-04,4479.0,1.3342
10311472,6999,65.09,65.27,63.42,3673.0,63.9,2024-10-04,121997.0,64.8991
10311471,8034,207.2,208.0,202.08,5075.0,207.59,2024-10-04,120558.0,205.873
10311470,7109,6.0,6.08,5.82,1579.0,5.87,2024-10-04,89673.0,5.9986
10311469,38626,32.5,33.2,32.26,14034.0,32.81,2024-10-04,1748910.0,32.7622
10311468,9482,450.3,450.54,445.621,17486.0,449.25,2024-10-04,622353.0,448.39
10311467,6822,46.88,46.94,45.4,44364.0,45.66,2024-10-04,3962820.0,46.2554
10311466,5735,18.79,19.45,18.71,13761.0,19.38,2024-10-04,1074450.0,18.8807
10311465,7993,77.5,77.77,77.0,2425.0,77.77,2024-10-04,69434.0,77.4393
10311464,7212,0.2257,0.2315,0.2084,1152.0,0.215,2024-10-04,1144380.0,0.2175
10311463,9052,53.96,54.01,53.2965,97258.0,53.4,2024-10-04,12547400.0,53.8159
10311462,7430,139.23,139.91,138.23,4799.0,139.11,2024-10-04,106050.0,138.956
10311461,11638,77.89,78.78,77.06,7290.0,78.78,2024-10-04,306131.0,77.9117
10311460,17374,1.34,1.355,1.29,38.0,1.34,2024-10-04,38130.0,1.3269
10311459,16650,19.24,19.24,19.07,165.0,19.07,2024-10-04,40975.0,19.1631
10311458,6668,22.2,22.34,21.92,232.0,22.21,2024-10-04,28669.0,22.0611
10311457,12614,0.6197,0.639,0.4401,14412.0,0.46,2024-10-04,3223840.0,0.5594
10311456,6410,2.24,2.24,2.11,167.0,2.11,2024-10-04,13863.0,2.2012
10311455,5335,3.69,3.765,3.635,2733.0,3.67,2024-10-04,196934.0,3.7031
10311454,8462,22.45,22.51,22.45,33.0,22.51,2024-10-04,3183.0,22.4647
10311453,8741,61.11,61.465,60.63,8940.0,60.77,2024-10-04,521184.0,61.1418
10311452,6193,5.34,5.38,5.2,3710.0,5.27,2024-10-04,359835.0,5.3342
10311451,20428,0.6162,0.6162,0.6162,1.0,0.6162,2024-10-04,700.0,0.6162
10311450,7532,21.16,21.55,21.03,770.0,21.32,2024-10-04,60921.0,21.3135
10311449,7452,22.72,22.745,22.6329,48.0,22.73,2024-10-04,5120.0,22.6959
10311448,11363,4.8999,4.93,4.88,225.0,4.88,2024-10-04,97333.0,4.911
10311447,8576,3.79,3.7922,3.67,286.0,3.73,2024-10-04,15243.0,3.7314
10311446,3934,2.4,2.46,2.37,1230.0,2.43,2024-10-04,201323.0,2.4119
10311445,8756,27.51,27.57,27.38,218.0,27.56,2024-10-04,19404.0,27.4823
10311444,8603,33.36,33.3621,33.07,301.0,33.07,2024-10-04,68317.0,33.2363
10311443,11317,14.66,14.785,14.34,27649.0,14.61,2024-10-04,3792120.0,14.5955
10311442,6685,177.04,178.73,176.61,1646.0,178.68,2024-10-04,50517.0,177.286
10311441,18055,26.24,26.24,25.53,87.0,26.12,2024-10-04,16249.0,26.0038
10311440,7371,196.17,198.36,193.27,14505.0,195.33,2024-10-04,525226.0,195.3
10311439,4058,3.32,3.39,3.26,11809.0,3.3,2024-10-04,2632110.0,3.3243
10311438,9136,44.56,49.3,44.29,3608.0,49.0,2024-10-04,184491.0,45.4951
10311437,5768,12.55,12.62,12.434,3813.0,12.62,2024-10-04,179712.0,12.5348
10311436,7271,94.51,94.715,94.45,14436.0,94.57,2024-10-04,2067770.0,94.5786
10311435,7549,7.45,8.26,7.35,54873.0,8.05,2024-10-04,13884500.0,7.6235
10311434,11117,90.75,91.62,89.68,7236.0,91.62,2024-10-04,263898.0,90.5695
10311433,8685,3.48,3.595,3.33,1096.0,3.35,2024-10-04,170342.0,3.4698
10311432,13468,0.038,0.0415,0.035,22.0,0.035,2024-10-04,47769.0,0.03851
10311431,16817,0.03915,0.03915,0.0382,4.0,0.0382,2024-10-04,330.0,0.03862
10311430,9057,38.38,38.38,38.11,173.0,38.11,2024-10-04,16576.0,38.2184
10311429,7963,23.49,23.52,23.28,8361.0,23.31,2024-10-04,604114.0,23.4006
10311428,8758,29.0,29.36,28.82,20772.0,29.36,2024-10-04,1728720.0,28.9912
10311427,3933,0.8701,0.96,0.752,1256.0,0.7699,2024-10-04,483727.0,0.871
10311426,17071,18.9,18.97,18.72,111.0,18.72,2024-10-04,39957.0,18.8328
10311425,21136,14.88,14.88,14.88,1.0,14.88,2024-10-04,160.0,14.88
10311424,21550,0.0565,0.06095,0.028,67.0,0.06095,2024-10-04,648663.0,0.04024
10311423,7397,0.628,0.64,0.62,232.0,0.64,2024-10-04,34782.0,0.6283
10311422,36181,28.18,28.24,28.01,968.0,28.12,2024-10-04,42825.0,28.1385
10311421,5698,12.81,12.84,12.66,4027.0,12.77,2024-10-04,196343.0,12.7762
10311420,8482,4.01,4.04,4.0,817.0,4.03,2024-10-04,472856.0,4.0159
10311419,12303,3.93,3.93,3.93,6.0,3.93,2024-10-04,106.0,3.9277
10311418,17217,1.98,2.0,1.8,25.0,2.0,2024-10-04,11349.0,1.8938
10311417,7827,165.92,168.77,165.465,6825.0,168.42,2024-10-04,284072.0,166.429
10311416,6479,185.76,186.235,183.553,1728.0,184.6,2024-10-04,33202.0,185.317
10311415,17332,0.0047,0.0047,0.004,167.0,0.0043,2024-10-04,19806500.0,0.004359
10311414,17025,48.14,48.26,47.62,604.0,47.81,2024-10-04,161172.0,47.9945
10311413,17865,0.57,0.60015,0.53619,134.0,0.5409,2024-10-04,1041940.0,0.5677
10311412,16281,0.169,0.1805,0.169,13.0,0.1697,2024-10-04,31743.0,0.1777
10311411,25235,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,100.0,1e-06
10311410,17059,0.05441,0.05965,0.05441,23.0,0.0555,2024-10-04,161544.0,0.05832
10311409,7338,23.87,23.87,23.55,494.0,23.77,2024-10-04,39680.0,23.7181
10311408,9449,20.01,20.13,19.945,1188.0,20.12,2024-10-04,109445.0,20.0665
10311407,21003,6.88,6.88,6.6,4.0,6.6,2024-10-04,1539.0,6.7937
10311406,23130,0.05,0.0575,0.05,3.0,0.055,2024-10-04,60200.0,0.05418
10311405,7989,4.31,4.34,3.92,417.0,4.05,2024-10-04,46294.0,4.2164
10311404,16231,5.1,5.13,5.05,102.0,5.11,2024-10-04,13497.0,5.0891
10311403,18416,38.03,38.125,37.5,25.0,37.5,2024-10-04,4204.0,37.8315
10311402,7628,24.15,24.15,23.03,25300.0,23.42,2024-10-04,2637510.0,23.7637
10311401,7666,9.36,9.4146,9.0942,1103.0,9.2,2024-10-04,27393.0,9.285
10311400,13976,8.49,8.56,8.31,299.0,8.48,2024-10-04,101337.0,8.4723
10311399,8521,6.7,6.78,6.45,6105.0,6.72,2024-10-04,578645.0,6.6906
10311398,5742,12.81,12.83,12.12,70253.0,12.52,2024-10-04,17736600.0,12.5069
10311397,8560,21.41,21.68,21.19,237.0,21.64,2024-10-04,19219.0,21.405
10311396,17390,1.965,1.965,1.8,4.0,1.92,2024-10-04,9226.0,1.8502
10311395,5775,23.1,23.16,23.09,298.0,23.13,2024-10-04,73454.0,23.1109
10311394,4886,37.82,38.19,37.64,18584.0,38.14,2024-10-04,1699880.0,37.8831
10311393,19276,0.03536,0.039,0.0334,16.0,0.035,2024-10-04,92919.0,0.03444
10311392,17354,0.0852,0.0859,0.074,10.0,0.074,2024-10-04,25937.0,0.07686
10311391,17347,1.94,1.9565,1.88,164.0,1.88,2024-10-04,247582.0,1.944
10311390,6801,0.3667,0.3988,0.3641,1668.0,0.38,2024-10-04,915203.0,0.3752
10311389,16681,23.285,23.713,23.285,28.0,23.42,2024-10-04,3392.0,23.413
10311388,19392,0.06,0.06,0.06,2.0,0.06,2024-10-04,11000.0,0.06
10311387,5736,77.91,78.3,77.17,19334.0,77.65,2024-10-04,912716.0,77.7588
10311386,11648,1.145,1.175,1.13,206.0,1.17,2024-10-04,28035.0,1.151
10311385,12042,27.9,28.13,27.52,380.0,27.52,2024-10-04,12756.0,27.8923
10311384,12073,23.02,23.02,22.91,40.0,23.0,2024-10-04,5863.0,22.9706
10311383,9618,46.2502,47.27,45.83,281.0,46.33,2024-10-04,15251.0,46.2613
10311382,38559,18.05,18.14,18.01,3214.0,18.14,2024-10-04,268983.0,18.059
10311381,18623,0.6772,0.6772,0.66,2.0,0.66,2024-10-04,10900.0,0.6758
10311380,18305,0.78,0.8646,0.765,111.0,0.8646,2024-10-04,334339.0,0.7858
10311379,17722,8.28,8.33,8.25,96.0,8.3,2024-10-04,41452.0,8.2906
10311378,5257,61.67,61.765,61.0701,2466.0,61.42,2024-10-04,96014.0,61.4271
10311377,20725,0.3283,0.3564,0.3283,2.0,0.3564,2024-10-04,4210.0,0.329
10311376,16049,0.0005,0.0005,0.0004,10.0,0.0004,2024-10-04,1063250.0,0.0004879
10311375,5291,33.98,35.565,33.27,4517.0,35.35,2024-10-04,206126.0,33.9338
10311374,6974,9.67,9.69,9.54,6228.0,9.57,2024-10-04,417260.0,9.6358
10311373,7942,24.93,24.99,24.77,553.0,24.97,2024-10-04,49475.0,24.8998
10311372,5204,33.01,33.07,32.56,1122.0,32.76,2024-10-04,34734.0,32.8927
10311371,16500,0.21435,0.21435,0.21435,1.0,0.21435,2024-10-04,492.0,0.2144
10311370,5227,30.5,31.08,30.05,33140.0,30.69,2024-10-04,2236810.0,30.4225
10311369,18635,1.885,1.91,1.85,14.0,1.91,2024-10-04,10255.0,1.8889
10311368,4789,0.741,0.77,0.73,393.0,0.7483,2024-10-04,130854.0,0.7416
10311367,8447,27.49,27.49,26.98,21600.0,27.288,2024-10-04,1773700.0,27.3299
10311366,18267,0.04,0.04055,0.0255,20.0,0.03,2024-10-04,198410.0,0.03251
10311365,18575,0.0427,0.0427,0.038,3.0,0.038,2024-10-04,12500.0,0.04223
10311364,5471,52.5,52.86,52.0,3747.0,52.16,2024-10-04,98720.0,52.5314
10311363,7480,7.56,7.69,7.33,281.0,7.33,2024-10-04,18366.0,7.589
10311362,11155,20.56,21.045,20.4,5933.0,20.98,2024-10-04,306270.0,20.5712
10311361,7913,6.33,6.35,6.205,4335.0,6.26,2024-10-04,969852.0,6.2631
10311360,16749,0.1242,0.125,0.1242,3.0,0.125,2024-10-04,20648.0,0.125
10311359,38208,11.3,11.3,11.28,7.0,11.28,2024-10-04,942.0,11.2975
10311358,6854,11.51,11.57,11.48,2018.0,11.53,2024-10-04,77091.0,11.5208
10311357,7460,2.5,2.5499,2.445,4784.0,2.51,2024-10-04,1077600.0,2.5015
10311356,13113,5.25,6.0,4.91,965.0,5.05,2024-10-04,218578.0,5.4848
10311355,36713,0.14,0.2,0.14,13.0,0.2,2024-10-04,58126.0,0.1584
10311354,38140,0.03305,0.05,0.01,20.0,0.0199,2024-10-04,135134.0,0.01792
10311353,18722,0.0563,0.067,0.0466,8.0,0.065,2024-10-04,28410.0,0.06149
10311352,17795,0.5,0.5,0.45,41.0,0.45,2024-10-04,426470.0,0.4865
10311351,19286,0.00385,0.004,0.0031,115.0,0.0033,2024-10-04,33979100.0,0.003603
10311350,36832,12.98,13.15,12.83,84.0,13.15,2024-10-04,9071.0,13.0133
10311349,10663,1.08,1.08,1.06,472.0,1.07,2024-10-04,35347.0,1.0714
10311348,7386,1.3,1.34,1.29,5410.0,1.3,2024-10-04,1356200.0,1.3124
10311347,6959,69.67,69.76,69.38,51.0,69.76,2024-10-04,4603.0,69.634
10311346,10025,13.29,13.4099,13.275,573.0,13.35,2024-10-04,121747.0,13.3163
10311345,24056,42.6,42.6,42.6,1.0,42.6,2024-10-04,100.0,42.6
10311344,4277,16.04,16.4624,15.82,1446.0,16.44,2024-10-04,61907.0,16.0829
10311343,6961,56.07,56.29,55.5,16588.0,55.5,2024-10-04,982584.0,56.0441
10311342,6811,13.45,13.84,13.44,5596.0,13.51,2024-10-04,194278.0,13.5854
10311341,7635,0.4,0.43,0.33,40.0,0.38,2024-10-04,9834.0,0.3818
10311340,17213,0.0745,0.0745,0.06658,212.0,0.0684,2024-10-04,2107760.0,0.06962
10311339,16402,1.18,1.23,1.18,266.0,1.22,2024-10-04,68006.0,1.1967
10311338,7014,34.68,34.91,33.405,8931.0,33.92,2024-10-04,435367.0,34.322
10311337,16198,52.89,52.89,52.89,5.0,52.89,2024-10-04,488.0,52.9926
10311336,16194,1.1,1.12,1.08,225.0,1.09,2024-10-04,222127.0,1.0974
10311335,6064,8.8801,9.1158,8.8801,27.0,9.04,2024-10-04,1087.0,9.0283
10311334,11046,1.5,1.59,1.5,195.0,1.57,2024-10-04,9384.0,1.5475
10311333,6944,16.42,16.44,16.205,892.0,16.22,2024-10-04,161323.0,16.3667
10311332,10940,17.11,17.68,17.07,1560.0,17.45,2024-10-04,71830.0,17.3103
10311331,26579,0.066306,0.0677,0.0645,5.0,0.0677,2024-10-04,13700.0,0.06678
10311330,16514,0.0071,0.0071,0.006,14.0,0.006,2024-10-04,222548.0,0.006053
10311329,17363,0.1936,0.198,0.17985,65.0,0.189,2024-10-04,268703.0,0.1915
10311328,6827,15.04,15.14,15.01,1208.0,15.14,2024-10-04,174715.0,15.052
10311327,16622,21.69,21.7,21.57,150.0,21.67,2024-10-04,18172.0,21.6381
10311326,6977,5.95,6.13,5.7,62136.0,5.78,2024-10-04,18214600.0,5.9058
10311325,13289,35.0,35.4,34.82,856.0,35.02,2024-10-04,32336.0,34.995
10311324,11483,15.49,15.58,15.49,115.0,15.57,2024-10-04,8944.0,15.5366
10311323,4908,14.09,14.31,13.98,2609.0,14.22,2024-10-04,81923.0,14.1146
10311322,4186,111.35,111.948,110.2,10015.0,111.19,2024-10-04,344120.0,111.322
10311321,7028,31.19,31.41,30.82,4903.0,31.11,2024-10-04,156365.0,31.1373
10311320,6183,37.74,38.795,37.52,861.0,38.1,2024-10-04,25200.0,37.9169
10311319,13974,23.405,23.45,23.38,53.0,23.45,2024-10-04,19909.0,23.4022
10311318,16055,27.1,27.35,26.875,28.0,26.88,2024-10-04,26171.0,27.0903
10311317,6103,25.51,25.51,25.18,3421.0,25.4,2024-10-04,162416.0,25.3289
10311316,9226,0.9001,0.9146,0.8871,842.0,0.89,2024-10-04,339758.0,0.8985
10311315,17017,0.0286,0.03363,0.0286,16.0,0.0333,2024-10-04,84679.0,0.03119
10311314,6970,0.57,0.575,0.5208,15516.0,0.5208,2024-10-04,10258400.0,0.5552
10311313,11340,112.02,112.29,110.84,21187.0,111.9,2024-10-04,935881.0,111.65
10311312,7419,6.04,6.04,5.76,3045.0,5.77,2024-10-04,309189.0,5.9318
10311311,8295,1.42,1.45,1.4,949.0,1.42,2024-10-04,122360.0,1.4195
10311310,7005,11.93,11.94,11.875,653.0,11.9,2024-10-04,207055.0,11.9077
10311309,37424,1.74,1.81,1.67,276.0,1.74,2024-10-04,30569.0,1.7439
10311308,10022,2.33,2.34,2.3,2976.0,2.33,2024-10-04,1219620.0,2.3225
10311307,6639,145.58,148.82,144.35,38645.0,148.24,2024-10-04,1766920.0,145.632
10311306,11227,11.11,11.14,10.69,8540.0,10.7,2024-10-04,826731.0,10.9902
10311305,21132,5.795,5.795,5.2,14.0,5.2,2024-10-04,3899.0,5.7586
10311304,17617,8.643,8.643,8.635,14.0,8.635,2024-10-04,1038.0,8.6368
10311303,16995,10.55,10.66,10.07,173.0,10.12,2024-10-04,24952.0,10.4376
10311302,17396,0.0031,0.0034,0.0029,15.0,0.0029,2024-10-04,520450.0,0.003104
10311301,19187,0.2,0.21,0.13,140.0,0.15,2024-10-04,752776.0,0.1758
10311300,9360,15.71,15.72,15.64,481.0,15.64,2024-10-04,70426.0,15.7069
10311299,7218,29.38,29.615,28.875,4026.0,29.5,2024-10-04,151272.0,29.2681
10311298,38086,4.84,5.4017,4.805,402.0,4.85,2024-10-04,22332.0,5.0376
10311297,37994,76.87,77.765,76.3,10715.0,77.38,2024-10-04,1355260.0,76.9998
10311296,11172,3.79,3.83,3.77,7277.0,3.8,2024-10-04,2480860.0,3.7987
10311295,11223,21.97,22.0594,21.9,536.0,22.04,2024-10-04,85442.0,21.9759
10311294,16053,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,10000.0,1e-06
10311293,11196,54.48,58.0,54.0,6813.0,57.78,2024-10-04,323699.0,55.5334
10311292,17013,0.423,0.432,0.423,3.0,0.432,2024-10-04,1200.0,0.4324
10311291,17440,13.7,14.09,13.67,10857.0,13.98,2024-10-04,929498.0,13.7824
10311290,20620,9.0,9.13,8.5,62.0,9.0,2024-10-04,18528.0,8.809
10311289,6935,105.95,109.5,103.84,49338.0,108.95,2024-10-04,2729330.0,105.725
10311288,16985,0.73,0.73,0.6902,185.0,0.72,2024-10-04,350410.0,0.7084
10311287,15966,16.625,16.781,16.44,59.0,16.781,2024-10-04,11258.0,16.6305
10311286,16768,5.15,5.35,4.75,13.0,5.35,2024-10-04,4618.0,5.1317
10311285,17571,71.58,71.58,71.24,281.0,71.505,2024-10-04,14714.0,71.3761
10311284,7049,8.61,8.62,8.56,1050.0,8.58,2024-10-04,273036.0,8.5907
10311283,6337,24.54,25.03,24.25,4168.0,24.81,2024-10-04,210282.0,24.6049
10311282,19431,0.01641,0.02,0.01305,3.0,0.01305,2024-10-04,20850.0,0.01977
10311281,19194,0.2,0.205,0.19695,14.0,0.205,2024-10-04,20980.0,0.203
10311280,19147,58.1939,58.1939,57.91,12.0,58.0849,2024-10-04,10713.0,58.0747
10311279,8897,9.91,10.2,9.65,3680.0,10.13,2024-10-04,273645.0,9.8742
10311278,19470,0.084,0.0998,0.081,8.0,0.081,2024-10-04,21794.0,0.08484
10311277,16210,0.0091,0.029,0.0055,42.0,0.01,2024-10-04,804115.0,0.01031
10311276,17020,0.0091,0.01,0.0091,63.0,0.01,2024-10-04,267283.0,0.009603
10311275,7269,22.2,23.12,21.86,6773.0,21.86,2024-10-04,430694.0,22.4442
10311274,38574,0.0095,0.0096,0.002,18.0,0.0096,2024-10-04,153999.0,0.003219
10311273,12358,26.83,26.88,26.74,66.0,26.88,2024-10-04,9049.0,26.8028
10311272,23713,0.11455,0.1299,0.0943,11.0,0.0944,2024-10-04,39141.0,0.1054
10311271,20548,0.02,0.02,0.02,1.0,0.02,2024-10-04,6250.0,0.02
10311270,7149,45.08,46.01,44.72,7636.0,46.01,2024-10-04,255389.0,45.0805
10311269,7692,160.29,160.5,158.775,99939.0,159.63,2024-10-04,4628660.0,159.836
10311268,7998,3.28,3.3851,3.04,328.0,3.15,2024-10-04,43713.0,3.23
10311267,7329,152.88,153.865,151.32,53908.0,151.92,2024-10-04,3519100.0,152.751
10311266,7449,14.34,14.48,14.29,334.0,14.35,2024-10-04,55416.0,14.3397
10311265,5515,3.85,3.99,3.85,340.0,3.86,2024-10-04,10185.0,3.9333
10311264,37611,0.06,0.11,0.046,357.0,0.049,2024-10-04,1308960.0,0.06306
10311263,22128,0.066,0.0693,0.0625,35.0,0.063,2024-10-04,621950.0,0.06494
10311262,5507,2.97,3.0,2.92,229.0,2.95,2024-10-04,38628.0,2.9559
10311261,36464,36.63,37.0,36.06,7190.0,36.63,2024-10-04,545485.0,36.602
10311260,16298,33.19,33.1999,32.94,167.0,32.94,2024-10-04,15967.0,33.0606
10311259,6837,13.65,13.73,13.6291,1058.0,13.73,2024-10-04,163272.0,13.6603
10311258,18811,0.0189,0.0191,0.01695,9.0,0.01695,2024-10-04,31355.0,0.01896
10311257,6875,25.34,25.35,25.23,358.0,25.34,2024-10-04,36410.0,25.2975
10311256,6153,789.52,804.24,781.22,15567.0,804.24,2024-10-04,311802.0,788.773
10311255,21270,7.78,7.78,7.78,2.0,7.78,2024-10-04,215.0,7.7814
10311254,11257,19.63,19.735,19.45,27168.0,19.67,2024-10-04,5789820.0,19.5952
10311253,17284,0.0002,0.0003,0.0002,12.0,0.0002,2024-10-04,16397100.0,0.0002048
10311252,17654,305.174,313.604,301.868,11.0,309.5,2024-10-04,202.0,311.257
10311251,6883,24.03,24.24,23.5012,87.0,23.85,2024-10-04,6648.0,23.9525
10311250,20301,8.285,9.18,8.23,88.0,9.18,2024-10-04,39541.0,8.3635
10311249,16962,0.018,0.01875,0.018,7.0,0.018,2024-10-04,45742.0,0.01837
10311248,12253,0.0594,0.06,0.0496,25.0,0.0496,2024-10-04,19300.0,0.05714
10311247,5637,21.45,21.48,21.2009,1094.0,21.45,2024-10-04,184519.0,21.3566
10311246,17350,9.58,10.06,9.33,136.0,9.33,2024-10-04,36897.0,9.6902
10311245,6633,40.99,41.27,40.47,2223.0,41.27,2024-10-04,180286.0,40.8731
10311244,37514,27.14,27.2,27.07,358.0,27.1,2024-10-04,35697.0,27.1507
10311243,7277,19.27,19.334,19.08,1088.0,19.31,2024-10-04,124274.0,19.1963
10311242,17928,1.44,1.44,1.34,226.0,1.34,2024-10-04,116571.0,1.4275
10311241,16616,18.63,18.89,18.56,57.0,18.89,2024-10-04,12266.0,18.6749
10311240,18065,10.49,10.53,10.385,26.0,10.5,2024-10-04,3180.0,10.465
10311239,26305,0.0206,0.0206,0.0206,1.0,0.0206,2024-10-04,250.0,0.0206
10311238,10395,76.06,76.18,75.11,5319.0,75.7,2024-10-04,239374.0,75.9259
10311237,6998,2.33,2.54,2.22,692.0,2.37,2024-10-04,84065.0,2.3877
10311236,16111,0.42,0.45,0.42,18.0,0.45,2024-10-04,24931.0,0.4466
10311235,16708,7.35,7.49,7.22,608.0,7.49,2024-10-04,493583.0,7.3121
10311234,17179,0.0092,0.01,0.009,32.0,0.009,2024-10-04,1221330.0,0.009612
10311233,10738,25.32,25.54,25.055,554.0,25.54,2024-10-04,17866.0,25.3152
10311232,19071,0.0023,0.00322,0.0023,17.0,0.00294,2024-10-04,1374960.0,0.002632
10311231,17359,10.37,10.65,10.37,6.0,10.65,2024-10-04,12981.0,10.5975
10311230,21477,3.065,3.065,3.065,1.0,3.065,2024-10-04,3000.0,3.065
10311229,4284,43.06,44.19,42.71,7556.0,44.07,2024-10-04,326273.0,43.1518
10311228,6404,36.59,37.26,36.5,13227.0,36.89,2024-10-04,879266.0,36.7801
10311227,16258,0.43555,0.454,0.4249,10.0,0.454,2024-10-04,19799.0,0.4361
10311226,6018,4.1,4.2473,4.1,512.0,4.18,2024-10-04,32248.0,4.161
10311225,20909,0.1498,0.1498,0.1498,4.0,0.1498,2024-10-04,567.0,0.1472
10311224,17832,5.51,5.544,5.51,4.0,5.53,2024-10-04,2266.0,5.5349
10311223,17935,0.0014,0.0016,0.0012,16.0,0.0013,2024-10-04,1390890.0,0.001309
10311222,7819,27.01,27.03,26.22,5249.0,26.22,2024-10-04,268061.0,26.7807
10311221,14137,25.54,25.54,25.4,60.0,25.47,2024-10-04,4149.0,25.4726
10311220,19914,0.1072,0.1072,0.1023,3.0,0.1023,2024-10-04,18100.0,0.105
10311219,10346,98.2,98.75,97.48,4543.0,97.91,2024-10-04,139194.0,97.9717
10311218,9649,0.56,0.56,0.54,71.0,0.551,2024-10-04,15372.0,0.544
10311217,36561,0.2624,0.2831,0.25655,23.0,0.2709,2024-10-04,61711.0,0.2743
10311216,25113,0.7,0.7,0.7,2.0,0.7,2024-10-04,1804.0,0.7
10311215,6178,15.59,15.59,15.41,807.0,15.52,2024-10-04,122093.0,15.5042
10311214,7410,16.05,16.09,15.765,3172.0,16.05,2024-10-04,170332.0,15.9852
10311213,7766,1.78,1.82,1.71,2585.0,1.73,2024-10-04,344571.0,1.7794
10311212,7694,13.15,13.19,13.14,4397.0,13.19,2024-10-04,750820.0,13.1592
10311211,22224,0.09,0.09,0.09,3.0,0.09,2024-10-04,12165.0,0.09
10311210,17273,0.0419,0.0419,0.02745,4.0,0.0296,2024-10-04,8800.0,0.0298
10311209,16988,0.1258,0.13,0.12205,17.0,0.12545,2024-10-04,81930.0,0.1239
10311208,17056,0.019,0.02,0.018,78.0,0.0195,2024-10-04,1942610.0,0.01867
10311207,16740,0.001145,0.0013,0.0011,5.0,0.0013,2024-10-04,35779.0,0.00118
10311206,36642,0.0002,0.0002,0.0001,48.0,0.0002,2024-10-04,11195.0,0.0001955
10311205,20523,0.0001,0.0001,0.0001,5.0,0.0001,2024-10-04,3160100.0,0.0001
10311204,12416,34.68,34.81,32.79,959.0,32.79,2024-10-04,21692.0,34.1118
10311203,16351,1.64,1.71,1.62,585.0,1.655,2024-10-04,482747.0,1.6376
10311202,11472,183.3,183.41,180.94,13577.0,182.34,2024-10-04,600151.0,182.64
10311201,7504,21.66,21.67,21.37,814.0,21.61,2024-10-04,87232.0,21.5311
10311200,18620,0.38905,0.4008,0.38137,22.0,0.3924,2024-10-04,74282.0,0.3925
10311199,11082,3.89,4.0,3.88,1531.0,3.96,2024-10-04,158717.0,3.9172
10311198,16721,47.15,48.8,47.15,43.0,48.8,2024-10-04,4981.0,47.9168
10311197,12557,26.9225,26.9225,26.81,66.0,26.81,2024-10-04,6892.0,26.8577
10311196,16921,14.26,14.26,14.13,110.0,14.24,2024-10-04,14079.0,14.2115
10311195,10944,104.78,105.74,102.2,2994.0,103.64,2024-10-04,72396.0,104.566
10311194,10600,1.1,1.13,1.06,197.0,1.1,2024-10-04,58479.0,1.0959
10311193,17261,0.00085,0.00085,0.0008,20.0,0.0008,2024-10-04,5520050.0,0.0008036
10311192,10266,1.07,1.07,1.02,98.0,1.04,2024-10-04,24620.0,1.0545
10311191,37727,0.9041,0.9041,0.8745,16.0,0.8955,2024-10-04,6165.0,0.8936
10311190,7283,21.16,21.33,20.86,1036.0,21.33,2024-10-04,114874.0,21.0985
10311189,16238,34.98,34.98,34.62,1239.0,34.74,2024-10-04,164048.0,34.8094
10311188,16128,10.7,10.795,10.55,44.0,10.55,2024-10-04,2416.0,10.7207
10311187,17779,61.8825,61.95,61.53,49.0,61.95,2024-10-04,2590.0,61.7534
10311186,16021,14.24,14.38,13.85,723.0,14.38,2024-10-04,249541.0,14.1938
10311185,16129,0.06925,0.0756,0.0679,11.0,0.0679,2024-10-04,36978.0,0.07224
10311184,7976,1.84,1.845,1.78,4466.0,1.83,2024-10-04,1050200.0,1.8293
10311183,16003,5.819,5.835,5.75,13.0,5.75,2024-10-04,1774.0,5.816
10311182,7738,1.43,1.4591,1.3592,1598.0,1.36,2024-10-04,198080.0,1.4086
10311181,14315,22.7,22.7,22.62,5.0,22.7,2024-10-04,923.0,22.6748
10311180,5893,8.53,8.62,8.47,605.0,8.61,2024-10-04,33791.0,8.5477
10311179,11324,289.88,291.24,286.28,9452.0,288.9,2024-10-04,338905.0,289.523
10311178,7740,12.98,13.11,12.93,8672.0,13.09,2024-10-04,909985.0,13.0014
10311177,6693,31.84,32.06,31.24,14989.0,31.35,2024-10-04,1198950.0,31.7718
10311176,17871,0.0024,0.0024,0.0024,1.0,0.0024,2024-10-04,400.0,0.0024
10311175,6481,27.27,27.27,27.11,96.0,27.11,2024-10-04,6105.0,27.1383
10311174,17544,9.39,9.45,9.28,322.0,9.28,2024-10-04,105592.0,9.4037
10311173,4250,0.03,0.03,0.0026,2.0,0.0026,2024-10-04,1100.0,0.005091
10311172,7105,21.84,22.0999,20.86,67736.0,21.13,2024-10-04,11501100.0,21.6006
10311171,7337,51.2579,51.3099,50.9093,139.0,51.12,2024-10-04,12181.0,51.1807
10311170,19133,0.0471,0.06,0.0471,9.0,0.06,2024-10-04,60700.0,0.05569
10311169,11688,26.07,26.49,25.93,437.0,26.06,2024-10-04,8857.0,26.1177
10311168,20950,0.0095,0.0095,0.0095,1.0,0.0095,2024-10-04,1500.0,0.0095
10311167,6990,19.07,19.9083,18.92,1278.0,19.83,2024-10-04,95604.0,19.3962
10311166,20234,0.1715,0.1715,0.16,13.0,0.165,2024-10-04,17111.0,0.1666
10311165,7304,16.97,17.07,16.8101,109.0,17.07,2024-10-04,28009.0,16.9441
10311164,19249,9.55,9.78,9.4788,28.0,9.52,2024-10-04,2637.0,9.6246
10311163,17531,25.37,25.9799,24.8501,229.0,24.8501,2024-10-04,88104.0,25.3671
10311162,7290,10.84,10.84,10.74,711.0,10.79,2024-10-04,216009.0,10.7828
10311161,21206,28.75,29.0,28.75,4.0,29.0,2024-10-04,257.0,28.8707
10311160,6832,18.27,18.4,18.134,230.0,18.4,2024-10-04,28131.0,18.2392
10311159,11126,2.5,2.5,2.405,3118.0,2.45,2024-10-04,869992.0,2.4772
10311158,7475,18.71,18.77,18.63,314.0,18.77,2024-10-04,29232.0,18.6987
10311157,7040,1.41,1.42,1.39,107.0,1.39,2024-10-04,30951.0,1.3978
10311156,16473,0.5731,0.5741,0.542,34.0,0.542,2024-10-04,273620.0,0.5504
10311155,16789,0.0171,0.0171,0.0171,3.0,0.0171,2024-10-04,3894.0,0.0171
10311154,16958,1.73,1.8,1.6,207.0,1.63,2024-10-04,227181.0,1.6916
10311153,9285,21.69,21.81,21.59,673.0,21.8,2024-10-04,132298.0,21.6811
10311152,19152,0.35305,0.36,0.31,22.0,0.3272,2024-10-04,31036.0,0.3328
10311151,18525,0.25879,0.26,0.2549,6.0,0.26,2024-10-04,40000.0,0.2563
10311150,16733,139.55,145.0,139.55,2.0,145.0,2024-10-04,51.0,139.657
10311149,16275,13.49,13.58,13.445,205.0,13.5,2024-10-04,66401.0,13.5118
10311148,17769,546.5,546.715,545.5,6.0,546.0,2024-10-04,90.0,546.021
10311147,3985,0.0003,0.0004,0.0003,7.0,0.0003,2024-10-04,5933.0,0.000303
10311146,12458,1.83,1.83,1.77,39.0,1.79,2024-10-04,1915.0,1.7989
10311145,9695,18.75,18.8057,18.6756,161.0,18.73,2024-10-04,28006.0,18.7546
10311144,7778,62.2,62.26,60.0,456.0,61.29,2024-10-04,27046.0,61.5085
10311143,15949,63.02,63.175,62.76,207.0,62.8,2024-10-04,30947.0,62.9601
10311142,17718,9.64,9.7225,9.48,147.0,9.48,2024-10-04,69890.0,9.6181
10311141,38557,17.36,17.67,16.93,1641.0,17.21,2024-10-04,174533.0,17.4144
10311140,5837,1.72,1.97,1.67,952.0,1.73,2024-10-04,253731.0,1.7644
10311139,7001,18.78,19.1,18.76,252.0,19.1,2024-10-04,37923.0,18.9308
10311138,7715,4.7,4.725,4.63,1515.0,4.68,2024-10-04,83902.0,4.6864
10311137,12680,18.44,19.5693,17.96,590.0,19.01,2024-10-04,11366.0,18.6712
10311136,6836,2.41,2.53,2.4,5781.0,2.52,2024-10-04,1377010.0,2.4574
10311135,11386,123.96,126.04,123.76,9727.0,125.35,2024-10-04,420892.0,124.377
10311134,20429,0.05005,0.05005,0.04782,3.0,0.04782,2024-10-04,2500.0,0.04899
10311133,10086,20.42,20.62,19.0,9582.0,19.0,2024-10-04,861678.0,20.1333
10311132,10988,16.4,16.5,16.315,158.0,16.47,2024-10-04,33180.0,16.4311
10311131,5726,486.93,489.175,479.28,6224.0,483.18,2024-10-04,103075.0,485.386
10311130,17622,0.7577,0.8367,0.7577,21.0,0.8298,2024-10-04,21889.0,0.789
10311129,15935,0.274865,0.3,0.2503,73.0,0.3,2024-10-04,161213.0,0.2716
10311128,17828,0.0576,0.0634,0.0576,2.0,0.0634,2024-10-04,160759.0,0.05796
10311127,5625,46.82,46.82,46.22,247.0,46.31,2024-10-04,28477.0,46.6139
10311126,7044,73.83,73.92,72.75,4690.0,73.31,2024-10-04,271913.0,73.5668
10311125,16452,4.94,4.96,4.92,134.0,4.9295,2024-10-04,83575.0,4.9415
10311124,5447,35.65,35.86,35.38,1684.0,35.73,2024-10-04,152910.0,35.5887
10311123,20717,11.75,11.9,11.75,4.0,11.9,2024-10-04,5113.0,11.7528
10311122,21464,0.292,0.293,0.28825,5.0,0.293,2024-10-04,19853.0,0.2898
10311121,16890,0.98,0.98,0.98,1.0,0.98,2024-10-04,500.0,0.98
10311120,38167,1e-05,0.0008,1e-06,73.0,0.0005,2024-10-04,38134.0,0.0006068
10311119,10230,17.29,17.865,17.255,13745.0,17.48,2024-10-04,1237400.0,17.4551
10311118,17106,0.265,0.28,0.25,7.0,0.28,2024-10-04,7049.0,0.2579
10311117,10376,5.8,5.83,5.6,498.0,5.74,2024-10-04,44583.0,5.7243
10311116,17476,24.2502,24.54,24.1,25.0,24.54,2024-10-04,1997.0,24.2436
10311115,16069,0.00044,0.0005,0.0004,14.0,0.0005,2024-10-04,2677580.0,0.0004706
10311114,18801,14.27,14.28,13.67,85.0,13.67,2024-10-04,14230.0,14.1408
10311113,37068,0.77,0.85,0.7675,30.0,0.805,2024-10-04,43150.0,0.8016
10311112,17696,1.09,1.11,0.99,239.0,0.99,2024-10-04,480833.0,1.0759
10311111,7691,0.73,0.7728,0.72,2030.0,0.7527,2024-10-04,703864.0,0.7433
10311110,6708,0.3455,0.4924,0.331,52660.0,0.4218,2024-10-04,55538600.0,0.3942
10311109,7029,48.57,49.65,47.5,11438.0,49.5,2024-10-04,903589.0,48.208
10311108,37465,0.0008,0.0008,0.0004,50.0,0.0008,2024-10-04,164752.0,0.000728
10311107,7179,6.65,6.84,6.44,5515.0,6.72,2024-10-04,984684.0,6.5434
10311106,17208,0.215,0.21575,0.21,39.0,0.2124,2024-10-04,201497.0,0.2128
10311105,18262,19.54,20.36,19.54,16.0,20.36,2024-10-04,1790.0,19.9598
10311104,17844,35.39,35.39,35.16,13.0,35.16,2024-10-04,806.0,35.2728
10311103,12854,0.22905,0.22905,0.2203,8.0,0.2203,2024-10-04,1948.0,0.2229
10311102,20210,0.57,0.57,0.55,3.0,0.55,2024-10-04,3000.0,0.56
10311101,10829,182.26,182.9,179.94,25924.0,181.35,2024-10-04,1082410.0,182.009
10311100,9755,125.56,125.9,124.54,23520.0,125.32,2024-10-04,1919290.0,125.437
10311099,18462,0.106,0.106,0.1011,2.0,0.1011,2024-10-04,600.0,0.1052
10311098,19546,0.018,0.018,0.018,1.0,0.018,2024-10-04,55000.0,0.018
10311097,25054,5.55,5.69,5.5,17.0,5.69,2024-10-04,11539.0,5.5491
10311096,37065,0.11,0.115,0.11,10.0,0.11,2024-10-04,119571.0,0.1103
10311095,37756,45.65,46.62,43.99,6778.0,43.99,2024-10-04,489587.0,45.5177
10311094,10365,77.72,78.22,76.99,5584.0,78.22,2024-10-04,219979.0,77.569
10311093,16930,3.7,3.74,3.675,92.0,3.7,2024-10-04,142655.0,3.7191
10311092,8404,28.05,28.5,27.78,673.0,28.33,2024-10-04,19742.0,28.009
10311091,16750,43.64,44.4696,43.18,337.0,44.005,2024-10-04,86433.0,43.4675
10311090,8369,3.31,3.38,2.96,188.0,2.96,2024-10-04,25237.0,3.235
10311089,16940,86.92,86.92,85.99,1150.0,86.07,2024-10-04,103704.0,86.5702
10311088,7456,19.67,19.83,19.54,4979.0,19.57,2024-10-04,280103.0,19.6893
10311087,4155,28.96,29.16,28.6,4678.0,28.68,2024-10-04,160130.0,28.9725
10311086,18338,14.876,15.025,14.75,22.0,14.75,2024-10-04,4144.0,14.9035
10311085,7256,31.35,31.43,31.0,22224.0,31.035,2024-10-04,1784470.0,31.3248
10311084,6696,10.79,10.91,10.74,202.0,10.91,2024-10-04,11521.0,10.8266
10311083,22367,0.0012,0.002,0.001,7.0,0.002,2024-10-04,116628.0,0.001258
10311082,16243,0.00185,0.002,0.00165,45.0,0.0017,2024-10-04,4521020.0,0.001802
10311081,10857,4.19,4.23,4.07,172.0,4.07,2024-10-04,15722.0,4.1613
10311080,18128,12.7525,12.77,12.63,298.0,12.65,2024-10-04,58688.0,12.7033
10311079,10500,2.23,2.275,2.1,502.0,2.14,2024-10-04,54658.0,2.2043
10311078,4889,0.378,0.3998,0.3688,885.0,0.3762,2024-10-04,321261.0,0.3736
10311077,36997,2.6,2.79,2.6,996.0,2.75,2024-10-04,105543.0,2.6545
10311076,16771,0.02925,0.03115,0.0256,9.0,0.02785,2024-10-04,46500.0,0.02972
10311075,8026,12.28,12.31,12.0801,651.0,12.14,2024-10-04,18857.0,12.236
10311074,7656,95.48,95.71,94.825,28551.0,95.25,2024-10-04,1447180.0,95.3811
10311073,20512,0.0109,0.01505,0.01086,11.0,0.01505,2024-10-04,158500.0,0.01337
10311072,17602,3220.43,3221.0,3170.0,91.0,3170.0,2024-10-04,1409.0,3186.54
10311071,6516,0.0022,0.0022,0.0022,11.0,0.0022,2024-10-04,416.0,0.002703
10311070,12223,0.1718,0.1778,0.1718,227.0,0.1749,2024-10-04,72645.0,0.175
10311069,16193,16.03,16.152,15.91,194.0,16.0,2024-10-04,34680.0,16.0045
10311068,10317,1.73,1.77,1.72,753.0,1.74,2024-10-04,72418.0,1.7356
10311067,11617,3.07,3.2,2.45,3113.0,2.58,2024-10-04,476327.0,2.8491
10311066,37212,1.2,1.29,1.16,157.0,1.29,2024-10-04,36021.0,1.2159
10311065,17353,43.07,43.17,42.56,874.0,42.56,2024-10-04,131552.0,42.9214
10311064,6866,31.04,31.06,29.89,24088.0,30.37,2024-10-04,1986050.0,30.605
10311063,38619,4.32,5.46,4.0137,1134.0,4.98,2024-10-04,89397.0,4.6117
10311062,10451,1033.24,1037.49,1023.08,7615.0,1037.49,2024-10-04,94021.0,1031.1
10311061,37087,0.049,0.0498,0.046,12.0,0.0498,2024-10-04,22061.0,0.04957
10311060,10828,19.9,19.93,19.5101,26773.0,19.8,2024-10-04,3087150.0,19.7945
10311059,16611,2.38,2.38,2.3,30.0,2.3,2024-10-04,112315.0,2.3517
10311058,26148,0.007,0.007,0.007,1.0,0.007,2024-10-04,4000.0,0.007
10311057,7241,22.71,23.26,22.59,9429.0,23.09,2024-10-04,810147.0,22.7714
10311056,16736,60.46,62.26,59.0,38.0,59.0,2024-10-04,4464.0,60.5434
10311055,7485,0.2756,0.2799,0.257,637.0,0.276,2024-10-04,658858.0,0.2663
10311054,27680,1.085,1.125,1.057,43.0,1.125,2024-10-04,24478.0,1.0906
10311053,6454,19.53,19.67,19.41,16774.0,19.63,2024-10-04,1964760.0,19.5156
10311052,7081,144.86,145.41,143.58,40603.0,144.16,2024-10-04,2644650.0,144.679
10311051,5822,13.55,13.62,13.46,1720.0,13.51,2024-10-04,103522.0,13.5315
10311050,17877,0.7815,0.7815,0.76,14.0,0.76,2024-10-04,22270.0,0.7787
10311049,17964,5.85,5.87,5.79,107.0,5.79,2024-10-04,94854.0,5.8515
10311048,10482,23.1,23.22,23.1,380.0,23.17,2024-10-04,25698.0,23.1738
10311047,9824,25.28,25.34,25.15,704.0,25.25,2024-10-04,103912.0,25.2354
10311046,16601,17.92,17.9332,17.55,82.0,17.55,2024-10-04,13861.0,17.8001
10311045,9213,61.0,61.29,60.93,6470.0,61.09,2024-10-04,864571.0,60.9992
10311044,16661,0.063,0.0744,0.063,4.0,0.0744,2024-10-04,18500.0,0.07005
10311043,19476,2.35,2.3995,2.35,7.0,2.35,2024-10-04,15920.0,2.3513
10311042,9118,5.48,5.49,4.9601,2254.0,5.37,2024-10-04,288424.0,5.2172
10311041,37639,0.1154,0.13,0.1154,5.0,0.13,2024-10-04,11020.0,0.1162
10311040,5994,28.97,29.06,28.49,15285.0,28.67,2024-10-04,1107260.0,28.8874
10311039,15984,0.157,0.16,0.153,44.0,0.154,2024-10-04,104119.0,0.1561
10311038,5550,47.06,48.24,46.89,8645.0,47.69,2024-10-04,820771.0,47.7138
10311037,9516,33.05,33.2,32.8683,382.0,33.03,2024-10-04,26812.0,33.0289
10311036,17098,0.0031,0.0031,0.0024,135.0,0.0024,2024-10-04,16036800.0,0.002931
10311035,7132,26.1057,26.11,26.0,21.0,26.0,2024-10-04,2703.0,26.0914
10311034,16271,0.13325,0.134,0.126,23.0,0.1297,2024-10-04,216720.0,0.1305
10311033,18514,0.11,0.11,0.09,6.0,0.09,2024-10-04,5292.0,0.1051
10311032,4686,91.64,92.18,91.36,10860.0,91.46,2024-10-04,1124650.0,91.6211
10311031,9536,139.44,143.62,137.81,32109.0,143.62,2024-10-04,1442280.0,139.182
10311030,16245,297.35,299.3,294.39,239.0,299.295,2024-10-04,3986.0,296.56
10311029,23480,0.7951,0.86,0.79,43.0,0.86,2024-10-04,12203.0,0.8135
10311028,37058,5.5346,5.84,5.47,514.0,5.47,2024-10-04,5642.0,5.6543
10311027,5741,103.74,104.32,102.96,11205.0,103.84,2024-10-04,512550.0,103.615
10311026,29756,0.31,0.3624,0.28,12.0,0.28,2024-10-04,24462.0,0.3518
10311025,17456,26.21,26.31,26.04,133.0,26.31,2024-10-04,19110.0,26.0899
10311024,16491,0.243072,0.2575,0.2351,19.0,0.24,2024-10-04,75085.0,0.2469
10311023,18735,3.5206,3.76,3.5125,65.0,3.76,2024-10-04,7162.0,3.6013
10311022,36024,0.4133,0.425,0.4,37.0,0.4078,2024-10-04,61944.0,0.4112
10311021,11675,23.58,23.75,22.85,213.0,23.13,2024-10-04,7936.0,23.4869
10311020,19680,0.0288,0.0288,0.0288,3.0,0.0288,2024-10-04,6000.0,0.0288
10311019,18669,0.00725,0.01,0.00725,3.0,0.01,2024-10-04,151003.0,0.009818
10311018,19756,56.6,58.0,56.6,16.0,58.0,2024-10-04,1262.0,57.2279
10311017,20019,10.175,10.2,10.15,22.0,10.19,2024-10-04,4563.0,10.1836
10311016,7171,47.87,47.92,46.62,6155.0,46.87,2024-10-04,251655.0,47.4955
10311015,6671,2.41,2.43,2.32,1977.0,2.32,2024-10-04,225379.0,2.3926
10311014,5183,6.42,6.43,6.37,417.0,6.39,2024-10-04,118796.0,6.4076
10311013,9822,34.92,35.09,34.28,270.0,34.6,2024-10-04,4812.0,34.7246
10311012,15934,0.0001,0.0501,0.0001,29.0,0.0001,2024-10-04,13947.0,0.01417
10311011,9624,481.95,484.45,476.597,28788.0,484.45,2024-10-04,882084.0,480.509
10311010,21269,6.69,6.69,6.69,39.0,6.69,2024-10-04,13632.0,6.6901
10311009,7221,0.1598,0.1625,0.1586,489.0,0.16,2024-10-04,225682.0,0.1592
10311008,17896,0.01035,0.0107,0.0082,18.0,0.0082,2024-10-04,60321.0,0.0096
10311007,11408,3.6861,3.7125,3.51,39.0,3.51,2024-10-04,1303.0,3.6477
10311006,10327,28.58,28.59,28.24,145993.0,28.29,2024-10-04,28421900.0,28.493
10311005,19984,7.966,8.45,7.966,10.0,8.41,2024-10-04,1718.0,8.3819
10311004,16190,0.6566,0.672,0.5559,257.0,0.56,2024-10-04,986218.0,0.616
10311003,8479,6.15,6.28,6.12,1990.0,6.15,2024-10-04,77808.0,6.1948
10311002,38618,10.54,10.69,10.45,2572.0,10.69,2024-10-04,146295.0,10.5475
10311001,9006,184.02,184.49,181.45,6873.0,183.32,2024-10-04,288962.0,183.084
10311000,10354,7.44,7.9713,7.3,46920.0,7.9,2024-10-04,10315000.0,7.5697
10310999,20227,0.0295,0.039935,0.0251,102.0,0.0283,2024-10-04,774900.0,0.03018
10310998,10353,3.3854,3.41,3.37,101.0,3.41,2024-10-04,30349.0,3.3963
10310997,16085,0.0345,0.0372,0.034,14.0,0.036,2024-10-04,175225.0,0.03459
10310996,17889,8.72,8.83,8.43,126.0,8.43,2024-10-04,52326.0,8.7039
10310995,36740,14.31,14.45,14.23,4020.0,14.44,2024-10-04,186318.0,14.3191
10310994,18294,12.28,12.37,11.95,143.0,11.95,2024-10-04,22878.0,12.2746
10310993,9387,5.67,5.72,5.67,357.0,5.72,2024-10-04,102706.0,5.6903
10310992,10204,8.5,8.58,8.262,2452.0,8.43,2024-10-04,303636.0,8.4714
10310991,17210,12.133,12.197,12.074,78.0,12.1,2024-10-04,202712.0,12.0983
10310990,8175,0.1362,0.15,0.1101,445.0,0.119,2024-10-04,1617040.0,0.1403
10310989,19531,0.0169,0.0169,0.01664,2.0,0.01664,2024-10-04,700.0,0.01679
10310988,17172,4.3,4.31,4.3,5.0,4.31,2024-10-04,1026.0,4.3081
10310987,6556,0.6564,0.6564,0.6281,903.0,0.648,2024-10-04,150628.0,0.6393
10310986,8752,200.67,201.14,199.5,22033.0,200.94,2024-10-04,942435.0,200.299
10310985,10594,39.52,39.87,39.26,14463.0,39.82,2024-10-04,786540.0,39.4718
10310984,9321,8.65,8.705,8.58,6116.0,8.66,2024-10-04,465192.0,8.6314
10310983,11308,19.51,19.87,19.26,6533.0,19.61,2024-10-04,348234.0,19.4614
10310982,10480,27.67,27.75,26.55,3638.0,27.0,2024-10-04,137122.0,27.3716
10310981,9129,21.81,21.95,21.75,78.0,21.95,2024-10-04,6999.0,21.8183
10310980,10984,2.46,2.6,2.22,504.0,2.34,2024-10-04,98873.0,2.4364
10310979,10339,69.64,69.785,69.235,1364.0,69.75,2024-10-04,46253.0,69.5408
10310978,7126,20.56,20.585,20.39,7583.0,20.4,2024-10-04,519971.0,20.5272
10310977,4260,40.785,41.02,40.51,144.0,40.55,2024-10-04,15579.0,40.7484
10310976,22048,2.45,2.45,2.23,4.0,2.4,2024-10-04,2900.0,2.3738
10310975,10846,5.17,5.24,5.104,1882.0,5.16,2024-10-04,164427.0,5.1821
10310974,9356,1.85,1.95,1.77,28.0,1.77,2024-10-04,4505.0,1.8522
10310973,16595,0.07,0.0749,0.069,13.0,0.0749,2024-10-04,158350.0,0.07004
10310972,11304,18.29,18.53,18.25,18319.0,18.4,2024-10-04,2155150.0,18.3429
10310971,16095,0.2599,0.26,0.25,28.0,0.2599,2024-10-04,100139.0,0.2558
10310970,25510,100.4,100.4,100.4,4.0,100.4,2024-10-04,446.0,101.215
10310969,8193,21.51,21.6,21.46,1025.0,21.54,2024-10-04,89151.0,21.5272
10310968,11051,11.08,11.1395,11.08,133.0,11.11,2024-10-04,22897.0,11.0918
10310967,20115,1.2324,1.3,1.2176,70.0,1.3,2024-10-04,33135.0,1.2658
10310966,19910,0.0205,0.02105,0.0205,3.0,0.02084,2024-10-04,2650.0,0.0206
10310965,18541,0.0002,0.0002,0.0001,66.0,0.0002,2024-10-04,58030000.0,0.0001655
10310964,36180,2.08,2.1998,1.985,173.0,2.16,2024-10-04,25301.0,2.1143
10310963,10864,1.19,1.2199,1.17,2048.0,1.21,2024-10-04,258276.0,1.1937
10310962,18893,6.27,6.29,6.2,10.0,6.21,2024-10-04,1781.0,6.2579
10310961,6594,77.44,77.79,76.66,3304.0,77.2,2024-10-04,93073.0,77.2786
10310960,11602,2.42,2.5,2.29,144.0,2.43,2024-10-04,9460.0,2.3984
10310959,19943,0.0001,0.0001,0.0001,8.0,0.0001,2024-10-04,6800.0,0.0001
10310958,16738,0.188,0.2,0.18,31.0,0.184,2024-10-04,600715.0,0.1845
10310957,27329,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-04,10000.0,0.0001
10310956,17996,0.95,0.95,0.95,6.0,0.95,2024-10-04,8100.0,0.9501
10310955,12224,13.76,14.06,13.5,2566.0,13.91,2024-10-04,74194.0,13.7116
10310954,16780,0.24,0.24,0.179,83.0,0.179,2024-10-04,267141.0,0.2237
10310953,20889,0.253,0.27,0.2451,8.0,0.27,2024-10-04,31335.0,0.254
10310952,11106,82.75,83.07,81.57,5318.0,82.55,2024-10-04,177643.0,82.5621
10310951,5786,0.05,0.05,0.0477,11.0,0.0499,2024-10-04,53024.0,0.04889
10310950,9137,86.59,91.8262,86.4,17184.0,91.55,2024-10-04,827435.0,87.7795
10310949,17633,0.0428,0.045,0.0404,11.0,0.0446,2024-10-04,145750.0,0.04093
10310948,10215,54.82,54.82,54.03,105.0,54.06,2024-10-04,6789.0,54.2637
10310947,4927,4.3,4.3082,4.26,4994.0,4.3,2024-10-04,1833480.0,4.2864
10310946,17471,18.02,18.06,17.91,329.0,17.97,2024-10-04,49662.0,17.9967
10310945,9443,17.3,17.31,17.115,1864.0,17.2,2024-10-04,162033.0,17.1971
10310944,5995,14.36,14.48,14.27,1053.0,14.45,2024-10-04,45129.0,14.3494
10310943,19931,4.96,4.98,4.96,4.0,4.98,2024-10-04,657.0,4.9622
10310942,22942,223.3,231.0,213.51,86.0,222.555,2024-10-04,785.0,223.993
10310941,5452,29.99,30.7,29.95,26118.0,30.61,2024-10-04,2779980.0,30.167
10310940,16135,12.03,12.07,11.965,909.0,11.965,2024-10-04,215487.0,12.0155
10310939,4228,6.22,6.26,6.21,583.0,6.26,2024-10-04,106680.0,6.2348
10310938,5861,7.79,7.85,7.7501,558.0,7.78,2024-10-04,105810.0,7.8035
10310937,16204,0.00025,0.00025,0.0002,9.0,0.0002,2024-10-04,1935000.0,0.0002178
10310936,20984,8.1,8.8899,8.1,2.0,8.8899,2024-10-04,511.0,8.5158
10310935,17455,20.44,20.5599,19.87,306.0,19.87,2024-10-04,35574.0,20.4052
10310934,9975,14.3,14.3,14.225,1096.0,14.26,2024-10-04,201172.0,14.2753
10310933,17519,13.336,13.336,12.244,15.0,13.2,2024-10-04,6118.0,12.7494
10310932,19830,0.003,0.003,0.003,1.0,0.003,2024-10-04,10000.0,0.003
10310931,17186,0.0009,0.00095,0.0006,83.0,0.0006,2024-10-04,39018000.0,0.0007725
10310930,17227,0.0001,0.0002,0.0001,41.0,0.0001,2024-10-04,27283.0,0.0001106
10310929,20256,0.2988,0.2988,0.29,14.0,0.29,2024-10-04,33649.0,0.2902
10310928,18261,0.1262,0.1374,0.1262,3.0,0.1374,2024-10-04,2725.0,0.1271
10310927,37550,26.73,26.78,26.54,115.0,26.78,2024-10-04,11201.0,26.5961
10310926,5295,4.6,4.72,4.55,2411.0,4.55,2024-10-04,316586.0,4.6089
10310925,18434,0.7,0.71,0.67,36.0,0.71,2024-10-04,30528.0,0.7009
10310924,11463,18.68,18.71,18.67,1390.0,18.71,2024-10-04,372940.0,18.6801
10310923,9378,57.35,57.49,56.435,4331.0,57.22,2024-10-04,132850.0,57.1627
10310922,22572,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,588.0,1e-06
10310921,8056,0.57,0.5974,0.563,149.0,0.569,2024-10-04,46392.0,0.583
10310920,9270,181.17,181.39,178.61,1640.0,180.07,2024-10-04,26423.0,180.798
10310919,5281,23.6,23.79,23.05,901.0,23.22,2024-10-04,112026.0,23.5219
10310918,5416,43.49,43.91,43.24,10208.0,43.88,2024-10-04,515566.0,43.4556
10310917,35874,0.621,0.6855,0.621,20.0,0.6855,2024-10-04,27985.0,0.6316
10310916,16943,0.036,0.0502,0.0314,20.0,0.0502,2024-10-04,492931.0,0.0353
10310915,5206,6.8,6.8552,6.79,805.0,6.84,2024-10-04,143112.0,6.804
10310914,10946,25.31,25.45,25.17,30113.0,25.3,2024-10-04,3486800.0,25.3186
10310913,11073,106.7,107.0,106.105,11922.0,106.86,2024-10-04,571481.0,106.618
10310912,10889,7.79,7.89,7.71,3347.0,7.84,2024-10-04,256741.0,7.8004
10310911,11213,35.07,35.5,33.96,11232.0,35.43,2024-10-04,561038.0,34.7026
10310910,11069,0.725,0.75,0.7201,56.0,0.74,2024-10-04,7298.0,0.733
10310909,10943,10.32,10.32,10.24,76.0,10.28,2024-10-04,5132.0,10.2768
10310908,11443,85.79,87.08,85.39,9551.0,87.06,2024-10-04,420726.0,85.8853
10310907,37494,26.3328,26.42,26.3,310.0,26.33,2024-10-04,109621.0,26.3554
10310906,10957,3.12,3.3948,2.9,2616.0,3.26,2024-10-04,446274.0,3.1398
10310905,36324,7.97,8.01,7.8436,242.0,8.0,2024-10-04,35742.0,7.9373
10310904,12637,21.37,21.3901,21.27,56.0,21.28,2024-10-04,5698.0,21.3295
10310903,11936,37.4867,37.4867,37.17,83.0,37.25,2024-10-04,3607.0,37.2058
10310902,10894,47.64,47.74,47.5399,2052.0,47.67,2024-10-04,975220.0,47.6781
10310901,11255,29.27,29.31,29.1201,431.0,29.21,2024-10-04,86397.0,29.2304
10310900,10542,36.84,37.25,36.74,129.0,36.87,2024-10-04,8850.0,36.8989
10310899,10489,24.48,24.51,24.42,326.0,24.51,2024-10-04,70460.0,24.4527
10310898,36242,2.66,2.74,2.65,130.0,2.67,2024-10-04,6077.0,2.7248
10310897,11238,0.7171,0.7623,0.715,296.0,0.7499,2024-10-04,14435.0,0.7263
10310896,38116,25.2151,25.3,24.75,272.0,25.1,2024-10-04,14954.0,24.9824
10310895,11292,24.16,24.21,24.15,1205.0,24.21,2024-10-04,529292.0,24.171
10310894,11004,200.56,200.77,198.55,31822.0,200.62,2024-10-04,1668660.0,200.002
10310893,12549,15.01,15.26,14.97,570.0,15.03,2024-10-04,20979.0,15.1022
10310892,11240,30.69,31.42,30.51,1058.0,30.51,2024-10-04,21677.0,30.9192
10310891,11290,4.95,4.98,4.92,281.0,4.95,2024-10-04,52545.0,4.948
10310890,13014,52.746,53.43,52.42,82.0,53.43,2024-10-04,13230.0,52.6788
10310889,11021,24.11,24.17,24.11,2281.0,24.12,2024-10-04,765942.0,24.1321
10310888,10958,0.2489,0.2708,0.2432,569.0,0.263,2024-10-04,272945.0,0.2563
10310887,27546,1.83,1.9899,1.7,708.0,1.83,2024-10-04,315858.0,1.815
10310886,11212,88.19,89.425,87.845,11182.0,88.69,2024-10-04,456091.0,88.3273
10310885,10934,9.75,9.77,9.7214,239.0,9.76,2024-10-04,38218.0,9.739
10310884,10593,52.41,52.66,51.89,337.0,52.23,2024-10-04,18858.0,52.2773
10310883,11013,78.95,78.9755,78.1784,285.0,78.93,2024-10-04,14095.0,78.6228
10310882,11020,2.37,2.4473,2.2504,142.0,2.3,2024-10-04,18312.0,2.3398
10310881,10845,60.03,60.26,59.96,14908.0,59.961,2024-10-04,1931530.0,60.0951
10310880,10925,22.53,22.62,20.8,55824.0,21.85,2024-10-04,6453550.0,21.7701
10310879,10883,6.5,6.63,6.42,582.0,6.45,2024-10-04,29100.0,6.4898
10310878,10479,30.51,30.6599,29.53,9310.0,29.73,2024-10-04,757834.0,30.2243
10310877,10975,16.19,16.37,16.155,9529.0,16.35,2024-10-04,764064.0,16.2077
10310876,11203,1.63,1.66,1.26,761.0,1.34,2024-10-04,471998.0,1.4811
10310875,11062,78.38,78.53,78.33,484.0,78.53,2024-10-04,32248.0,78.399
10310874,10492,1.8901,1.9367,1.89,36.0,1.93,2024-10-04,1690.0,1.9204
10310873,11098,119.1,119.11,117.53,57273.0,117.74,2024-10-04,4073830.0,118.49
10310872,11220,5.72,5.8,5.67,562.0,5.7,2024-10-04,59111.0,5.7264
10310871,10886,119.61,122.09,118.7,8703.0,121.79,2024-10-04,337208.0,119.646
10310870,10948,15.98,16.9,15.97,2563.0,16.45,2024-10-04,185105.0,16.2905
10310869,10842,38.32,39.66,38.08,14649.0,38.89,2024-10-04,1095950.0,38.639
10310868,16413,51.31,51.4062,50.99,1932.0,51.28,2024-10-04,129216.0,51.2153
10310867,35852,0.2197,0.2298,0.2098,1190.0,0.2173,2024-10-04,933711.0,0.22
10310866,10918,34.79,34.79,33.76,2099.0,33.91,2024-10-04,284246.0,34.2799
10310865,37990,5.1,5.37,5.05,1099.0,5.08,2024-10-04,150451.0,5.2089
10310864,11025,43.67,44.24,43.045,1121.0,43.45,2024-10-04,17847.0,43.7862
10310863,10969,45.805,46.0,45.61,547.0,45.75,2024-10-04,56093.0,45.758
10310862,10961,46.59,46.61,46.3125,487.0,46.58,2024-10-04,25352.0,46.4956
10310861,11214,5.35,5.535,5.31,14294.0,5.33,2024-10-04,20704100.0,5.4354
10310860,11200,73.57,73.73,72.64,1840.0,73.73,2024-10-04,37847.0,73.3477
10310859,11085,5.03,5.29,4.835,10030.0,5.27,2024-10-04,1148030.0,5.0068
10310858,10513,25.03,25.04,25.02,2052.0,25.03,2024-10-04,702218.0,25.0317
10310857,10835,104.37,104.59,103.46,1305.0,104.59,2024-10-04,88446.0,104.055
10310856,11287,4.92,5.21,4.79,1843.0,5.0,2024-10-04,177087.0,5.0303
10310855,10932,21.9,22.07,21.7,3210.0,22.03,2024-10-04,199895.0,21.872
10310854,11049,53.14,53.59,52.73,10513.0,53.42,2024-10-04,390664.0,53.1802
10310853,16322,34.75,34.75,34.64,2266.0,34.72,2024-10-04,97027.0,34.6971
10310852,10836,11.55,11.75,11.33,6085.0,11.73,2024-10-04,418243.0,11.5286
10310851,10991,24.96,25.16,24.5691,8031.0,24.71,2024-10-04,448092.0,24.822
10310850,11002,5.63,5.68,5.545,2225.0,5.6,2024-10-04,158672.0,5.606
10310849,11259,70.13,70.138,69.705,2477.0,69.79,2024-10-04,199813.0,69.9564
10310848,10461,374.75,375.03,370.99,9218.0,374.4,2024-10-04,792319.0,373.36
10310847,10838,36.4,36.47,36.0842,4311.0,36.43,2024-10-04,1179890.0,36.2816
10310846,10971,14.94,15.13,14.83,10900.0,15.05,2024-10-04,643641.0,14.9473
10310845,10895,15.91,16.195,15.9,2219.0,16.14,2024-10-04,64779.0,16.0561
10310844,10865,16.23,16.23,16.13,3681.0,16.19,2024-10-04,1096410.0,16.1743
10310843,10919,37.59,38.41,37.5,15372.0,38.3,2024-10-04,1073920.0,37.7413
10310842,10867,23.2,23.25,23.14,332.0,23.21,2024-10-04,50127.0,23.2026
10310841,10901,83.37,83.86,82.52,17920.0,83.5,2024-10-04,1005370.0,83.2604
10310840,10964,24.5,25.488,24.34,4620.0,25.29,2024-10-04,170929.0,24.6361
10310839,10979,91.17,91.53,90.61,949.0,91.06,2024-10-04,35885.0,91.1136
10310838,10856,22.84,23.03,22.8,91.0,22.91,2024-10-04,8807.0,22.901
10310837,11751,3.67,3.67,3.51,690.0,3.55,2024-10-04,54484.0,3.5889
10310836,12902,29.1856,29.1856,29.1,11.0,29.18,2024-10-04,32531.0,29.1697
10310835,11070,50.97,51.0399,50.5553,384.0,51.02,2024-10-04,52360.0,50.795
10310834,10965,11.23,11.33,11.22,3648.0,11.25,2024-10-04,11363100.0,11.287
10310833,11515,11.42,11.42,10.6,358.0,10.7,2024-10-04,44553.0,10.9692
10310832,10935,21.845,21.87,21.8363,141.0,21.86,2024-10-04,38704.0,21.849
10310831,10916,2.83,2.88,2.62,858.0,2.67,2024-10-04,73783.0,2.7706
10310830,11017,28.4718,28.4999,28.4097,61.0,28.42,2024-10-04,5543.0,28.4261
10310829,12005,23.29,23.33,23.27,89.0,23.33,2024-10-04,14429.0,23.2831
10310828,11237,1.82,1.84,1.78,782.0,1.82,2024-10-04,85480.0,1.8108
10310827,11717,81.41,81.43,80.79,689.0,81.07,2024-10-04,78910.0,81.1047
10310826,17301,0.0961,0.1124,0.092,18.0,0.092,2024-10-04,6561.0,0.1077
10310825,11748,3.65,3.8152,3.65,92.0,3.7,2024-10-04,10811.0,3.6823
10310824,10941,41.02,41.26,40.65,6897.0,41.19,2024-10-04,847266.0,40.9235
10310823,11119,46.6172,46.6172,46.32,122.0,46.33,2024-10-04,11671.0,46.3834
10310822,11059,4.4,4.43,4.24,2077.0,4.31,2024-10-04,162717.0,4.363
10310821,13461,2.35,2.39,2.35,32.0,2.39,2024-10-04,1180.0,2.3642
10310820,11102,1.9,1.9,1.85,354.0,1.86,2024-10-04,95523.0,1.8699
10310819,11218,22.08,22.19,21.965,125.0,22.19,2024-10-04,10310.0,22.0648
10310818,11719,0.099,0.1063,0.0969,13105.0,0.1,2024-10-04,11525800.0,0.1032
10310817,10938,23.14,23.14,23.1053,716.0,23.14,2024-10-04,175663.0,23.1216
10310816,11752,41.8251,41.8251,41.72,61.0,41.72,2024-10-04,5909.0,41.7605
10310815,11077,10.02,10.2601,10.02,271.0,10.16,2024-10-04,57760.0,10.1335
10310814,11264,290.69,291.862,289.245,14425.0,290.11,2024-10-04,710287.0,290.746
10310813,11033,48.37,48.45,48.37,660.0,48.43,2024-10-04,113798.0,48.4035
10310812,10939,3.69,3.85,3.5,921.0,3.6,2024-10-04,137997.0,3.7034
10310811,11095,2.58,2.65,2.405,5726.0,2.47,2024-10-04,763985.0,2.5059
10310810,10942,146.55,146.7,145.03,1471.0,145.93,2024-10-04,74841.0,146.049
10310809,12690,37.55,38.7,37.55,364.0,38.56,2024-10-04,7834.0,38.0281
10310808,11107,22.6,22.66,22.41,8134.0,22.61,2024-10-04,5042760.0,22.5579
10310807,11245,2.49,2.51,2.45,2656.0,2.49,2024-10-04,188068.0,2.4795
10310806,37496,25.9112,25.92,25.9,20.0,25.92,2024-10-04,1699.0,25.9133
10310805,11161,27.89,27.94,27.8801,759.0,27.94,2024-10-04,85771.0,27.8968
10310804,10928,75.325,75.35,75.32,178.0,75.34,2024-10-04,76665.0,75.3234
10310803,10913,10.25,10.25,10.02,6676.0,10.08,2024-10-04,773580.0,10.176
10310802,11301,120.86,121.27,119.31,11693.0,120.18,2024-10-04,705148.0,120.622
10310801,10995,2.31,2.455,2.31,103.0,2.4,2024-10-04,5714.0,2.3803
10310800,36118,51.46,51.55,51.411,77.0,51.46,2024-10-04,8967.0,51.4905
10310799,11121,3.44,3.51,3.41,1000.0,3.43,2024-10-04,94667.0,3.4591
10310798,11040,70.9,71.62,69.79,48900.0,70.22,2024-10-04,3399590.0,70.8979
10310797,11562,13.75,14.2482,13.69,264.0,14.22,2024-10-04,43722.0,13.9371
10310796,10844,18.58,18.71,18.5,13916.0,18.61,2024-10-04,2123920.0,18.5806
10310795,10981,52.09,52.15,51.63,2080.0,51.84,2024-10-04,189358.0,51.9054
10310794,11094,13.37,13.37,13.28,345.0,13.31,2024-10-04,49790.0,13.3211
10310793,10967,3.27,3.3588,3.22,1715.0,3.25,2024-10-04,297889.0,3.283
10310792,10142,28.63,28.97,28.382,7402.0,28.51,2024-10-04,350762.0,28.5976
10310791,9505,26.46,26.52,26.35,9186.0,26.46,2024-10-04,3245820.0,26.4198
10310790,37592,40.02,40.61,39.39,3946.0,39.85,2024-10-04,212917.0,40.1703
10310789,10669,7.78,7.93,7.62,6569.0,7.76,2024-10-04,426689.0,7.7894
10310788,9522,0.5101,0.52,0.505101,441.0,0.5176,2024-10-04,116786.0,0.5154
10310787,23569,64.3389,64.39,64.07,31.0,64.39,2024-10-04,8568.0,64.1386
10310786,10539,499.12,510.3,496.1,21693.0,509.62,2024-10-04,629535.0,499.888
10310785,10758,17.44,17.625,17.13,27854.0,17.4,2024-10-04,3456640.0,17.3752
10310784,10678,61.26,61.69,60.69,23213.0,61.56,2024-10-04,1451580.0,61.1061
10310783,10603,96.01,96.31,95.37,6330.0,96.17,2024-10-04,546325.0,95.769
10310782,37050,32.76,34.68,32.6619,3620.0,33.72,2024-10-04,590184.0,33.4345
10310781,10425,0.5,0.5,0.4364,1948.0,0.469,2024-10-04,647286.0,0.4542
10310780,9685,5.02,5.1,5.02,51.0,5.09,2024-10-04,1837.0,5.082
10310779,10555,151.8,151.84,150.25,5077.0,151.75,2024-10-04,255593.0,151.142
10310778,10608,39.89,39.91,39.48,1478.0,39.83,2024-10-04,160153.0,39.6793
10310777,9323,26.66,26.96,25.37,8217.0,26.77,2024-10-04,1253640.0,26.1984
10310776,10671,7.43,7.6799,7.41,151323.0,7.435,2024-10-04,184465000.0,7.53
10310775,10629,2.47,2.49,2.44,23018.0,2.44,2024-10-04,43086800.0,2.4653
10310774,10591,29.06,29.69,28.99,5353.0,29.69,2024-10-04,239142.0,29.1589
10310773,9681,43.77,43.91,42.92,8914.0,43.78,2024-10-04,427142.0,43.5201
10310772,10651,8.94,9.15,8.5,8221.0,9.0,2024-10-04,4800110.0,8.9117
10310771,9904,18.13,18.16,18.11,3403.0,18.16,2024-10-04,1525550.0,18.1391
10310770,10574,38.26,38.3,38.22,909.0,38.3,2024-10-04,33354.0,38.2613
10310769,9489,108.02,108.24,107.98,14428.0,108.24,2024-10-04,2997880.0,108.077
10310768,9294,219.32,219.4,217.055,4272.0,219.08,2024-10-04,201499.0,218.289
10310767,10812,12.22,12.23,11.89,4397.0,11.89,2024-10-04,320808.0,12.133
10310766,9523,5.48,5.48,5.3,5214.0,5.39,2024-10-04,1326340.0,5.458
10310765,10403,26.08,26.0815,25.9201,6147.0,26.08,2024-10-04,1077180.0,26.0061
10310764,12378,13.2,13.33,12.48,488.0,12.48,2024-10-04,69690.0,12.8483
10310763,9570,1.62,1.66,1.43,10035.0,1.5,2024-10-04,3906140.0,1.5853
10310762,9739,10.7,10.82,10.47,10593.0,10.75,2024-10-04,1200680.0,10.6405
10310761,10296,72.34,72.54,71.9,726.0,72.38,2024-10-04,54365.0,72.2408
10310760,9620,83.03,83.28,82.5,2313.0,83.11,2024-10-04,217706.0,82.8495
10310759,9983,34.9,35.1305,34.55,12037.0,34.95,2024-10-04,780654.0,34.8128
10310758,11549,0.2191,0.2499,0.21,2860.0,0.2475,2024-10-04,2388890.0,0.2302
10310757,9362,16.46,16.535,16.42,578.0,16.48,2024-10-04,144582.0,16.4867
10310756,10466,31.26,31.44,31.12,371.0,31.12,2024-10-04,20228.0,31.2645
10310755,11096,0.63,0.65,0.63,54.0,0.65,2024-10-04,6676.0,0.6374
10310754,11409,145.45,146.55,143.67,22493.0,146.5,2024-10-04,1292000.0,144.91
10310753,35840,24.52,25.1105,20.8,4797.0,23.85,2024-10-04,303316.0,23.2565
10310752,9728,0.6212,0.65,0.6177,2814.0,0.6414,2024-10-04,941649.0,0.6308
10310751,10811,2.78,2.81,2.5,1036.0,2.57,2024-10-04,211757.0,2.7243
10310750,37794,27.0,27.15,26.58,13.0,27.15,2024-10-04,2452.0,26.9251
10310749,13867,4.79,4.79,4.5,61.0,4.5,2024-10-04,3256.0,4.6799
10310748,8169,32.55,32.55,31.97,14981.0,32.3,2024-10-04,808068.0,32.2961
10310747,9259,126.98,127.27,125.7,13444.0,126.15,2024-10-04,694844.0,126.867
10310746,10307,3.16,3.1865,3.07,3125.0,3.12,2024-10-04,327648.0,3.1494
10310745,11066,55.16,55.26,54.28,11884.0,55.08,2024-10-04,619735.0,54.9352
10310744,10429,1.66,1.7356,1.57,299.0,1.57,2024-10-04,23082.0,1.6605
10310743,10226,109.65,109.95,109.53,380.0,109.95,2024-10-04,42730.0,109.73
10310742,10107,49.59,49.6,49.58,4826.0,49.59,2024-10-04,1692480.0,49.5882
10310741,11068,4.33,4.4,4.2095,7813.0,4.28,2024-10-04,1207640.0,4.3211
10310740,10604,13.77,13.98,13.69,261.0,13.81,2024-10-04,61950.0,13.8519
10310739,10756,3.29,3.35,3.09,7216.0,3.12,2024-10-04,895701.0,3.2157
10310738,7996,0.621,0.63,0.5697,1300.0,0.58,2024-10-04,384471.0,0.5995
10310737,12428,32.01,32.315,31.83,190.0,31.91,2024-10-04,44244.0,31.9324
10310736,10562,133.12,133.26,131.03,49486.0,132.0,2024-10-04,2671040.0,132.537
10310735,36675,11.1895,11.2,11.175,127.0,11.18,2024-10-04,41851.0,11.1803
10310734,9745,17.87,17.89,17.4,8442.0,17.7,2024-10-04,961485.0,17.7492
10310733,11845,33.78,33.81,33.51,167.0,33.81,2024-10-04,40861.0,33.6628
10310732,9530,29.82,29.82,29.55,8183.0,29.55,2024-10-04,929435.0,29.6801
10310731,10808,33.95,33.95,33.66,571.0,33.77,2024-10-04,56243.0,33.7771
10310730,10347,6.64,7.04,6.47,8497.0,6.63,2024-10-04,861674.0,6.686
10310729,9450,9.03,9.03,8.87,220.0,8.99,2024-10-04,37513.0,8.9726
10310728,12624,41.2244,41.25,41.17,46.0,41.24,2024-10-04,3701.0,41.2019
10310727,9182,50.26,50.3268,49.505,443.0,49.6,2024-10-04,10490.0,50.0739
10310726,8080,0.2396,0.24,0.2291,739.0,0.2397,2024-10-04,281347.0,0.2375
10310725,10694,39.1,39.53,38.9101,5964.0,39.1,2024-10-04,530575.0,39.1532
10310724,9961,105.7,105.71,105.685,516.0,105.7,2024-10-04,214946.0,105.699
10310723,9296,29.84,29.855,29.25,2285.0,29.63,2024-10-04,289828.0,29.6139
10310722,11298,27.51,28.37,27.33,16750.0,28.04,2024-10-04,1445550.0,27.662
10310721,10560,51.16,51.85,50.71,19253.0,51.57,2024-10-04,2078940.0,51.1084
10310720,10666,11.5,12.3,11.45,45528.0,11.78,2024-10-04,9611640.0,11.6953
10310719,10092,12.3,12.7,12.2,19739.0,12.5,2024-10-04,1400130.0,12.3277
10310718,11156,49.35,49.38,48.43,9269.0,48.53,2024-10-04,519532.0,49.0048
10310717,10333,161.17,161.17,159.75,367.0,161.04,2024-10-04,21518.0,160.432
10310716,12410,25.58,25.605,25.47,243.0,25.54,2024-10-04,21454.0,25.5359
10310715,9803,21.18,21.41,21.0,97.0,21.36,2024-10-04,8229.0,21.1085
10310714,9796,77.14,77.17,75.6,16885.0,76.67,2024-10-04,1194680.0,76.6428
10310713,9533,13.88,14.04,13.7951,583.0,13.94,2024-10-04,43003.0,13.8978
10310712,10534,35.29,35.305,34.96,26082.0,34.99,2024-10-04,3078250.0,35.1933
10310711,10495,25.98,26.19,25.63,9.0,26.19,2024-10-04,972.0,25.8745
10310710,10101,23.255,23.27,23.23,780.0,23.27,2024-10-04,172634.0,23.249
10310709,10211,6.99,7.04,6.88,4390.0,7.04,2024-10-04,198756.0,6.9555
10310708,10260,68.8413,69.36,68.2899,83.0,69.08,2024-10-04,7954.0,68.7777
10310707,9817,49.06,49.06,48.705,34928.0,48.93,2024-10-04,8212220.0,48.8835
10310706,9033,12.4,12.47,12.241,443.0,12.37,2024-10-04,67450.0,12.3557
10310705,10066,85.96,85.9899,85.19,322.0,85.3,2024-10-04,14917.0,85.4405
10310704,10767,7.3,7.65,6.75,100326.0,6.8299,2024-10-04,45158000.0,7.3449
10310703,10392,1.25,1.25,1.22,124.0,1.23,2024-10-04,15562.0,1.2372
10310702,9455,2.71,2.73,2.64,670.0,2.69,2024-10-04,37426.0,2.6912
10310701,10509,2.0,2.046,1.87,1244.0,1.91,2024-10-04,120052.0,1.9815
10310700,9414,82.94,83.01,82.35,4248.0,83.01,2024-10-04,366819.0,82.6322
10310699,10112,13.41,13.4747,13.17,194.0,13.2,2024-10-04,23591.0,13.2843
10310698,8932,117.08,117.08,116.19,171.0,116.69,2024-10-04,11738.0,116.558
10310697,9379,40.65,40.67,40.42,7552.0,40.46,2024-10-04,1795720.0,40.536
10310696,36503,100.87,101.05,100.77,398.0,101.03,2024-10-04,88267.0,100.946
10310695,10577,70.18,71.37,69.41,36616.0,71.37,2024-10-04,2038640.0,70.1435
10310694,8232,5.3,5.305,5.245,2595.0,5.27,2024-10-04,265533.0,5.2802
10310693,9095,0.79,0.7985,0.74,4274.0,0.75,2024-10-04,2324700.0,0.7778
10310692,10094,3.84,3.92,3.81,4950.0,3.91,2024-10-04,629106.0,3.8372
10310691,7971,5.95,6.22,5.93,5697.0,6.13,2024-10-04,542273.0,6.0241
10310690,10544,6.49,6.99,6.475,807.0,6.63,2024-10-04,33852.0,6.5474
10310689,10552,2.98,3.04,2.87,28868.0,3.01,2024-10-04,13745800.0,2.9508
10310688,10638,2.17,2.28,2.1,148.0,2.28,2024-10-04,18656.0,2.157
10310687,13927,0.657,0.66,0.62109,150.0,0.636,2024-10-04,37987.0,0.6416
10310686,10559,9.605,9.7599,9.595,208.0,9.62,2024-10-04,34165.0,9.6356
10310685,14257,20.1108,20.1108,19.9999,24.0,20.0,2024-10-04,2792.0,20.0112
10310684,11239,7.85,7.86,7.45,58381.0,7.58,2024-10-04,20287300.0,7.6912
10310683,9120,103.68,104.89,102.885,9135.0,104.14,2024-10-04,357200.0,103.724
10310682,10524,90.95,91.215,89.9801,2686.0,90.82,2024-10-04,65367.0,90.77
10310681,9974,34.71,35.3328,34.66,2711.0,35.0,2024-10-04,178188.0,34.8876
10310680,10692,32.38,33.4,31.94,7761.0,33.33,2024-10-04,291922.0,32.3466
10310679,10012,13.48,14.01,13.29,43129.0,13.92,2024-10-04,9032820.0,13.5042
10310678,9192,3.29,3.3289,3.23,5881.0,3.28,2024-10-04,2130180.0,3.2766
10310677,9587,89.11,89.12,87.67,39098.0,88.3,2024-10-04,3408950.0,88.5479
10310676,9511,139.514,139.52,138.358,228.0,139.32,2024-10-04,8414.0,138.939
10310675,11198,79.14,79.14,78.51,258.0,79.02,2024-10-04,18525.0,78.8198
10310674,10578,425.31,425.505,417.79,21586.0,423.15,2024-10-04,566012.0,422.624
10310673,9337,35.12,35.5,34.825,26154.0,35.28,2024-10-04,2534710.0,35.0799
10310672,10488,0.5384,0.5572,0.53,1842.0,0.5572,2024-10-04,480976.0,0.5411
10310671,8021,32.08,32.11,32.01,149.0,32.11,2024-10-04,64538.0,32.0493
10310670,10188,95.13,95.23,94.5121,2784.0,95.08,2024-10-04,353569.0,94.9311
10310669,8676,35.5,35.67,35.411,909.0,35.67,2024-10-04,164849.0,35.4763
10310668,10319,0.58,0.58,0.524,187.0,0.57,2024-10-04,46154.0,0.5483
10310667,8760,7.88,7.97,7.76,13153.0,7.96,2024-10-04,1660640.0,7.8745
10310666,11745,1.0,1.02,0.92,125.0,1.0,2024-10-04,71310.0,0.9703
10310665,13792,4.4,4.5,4.4,52.0,4.5,2024-10-04,5424.0,4.4462
10310664,9997,0.8312,0.8499,0.8139,3545.0,0.84,2024-10-04,1104000.0,0.8308
10310663,10477,59.22,59.44,57.37,107455.0,57.94,2024-10-04,11130900.0,58.5386
10310662,11387,30.98,31.52,30.8042,14793.0,31.52,2024-10-04,825696.0,31.0062
10310661,10618,78.9,79.4566,78.71,7200.0,78.78,2024-10-04,962958.0,79.0058
10310660,8347,1.695,1.74,1.5406,2717.0,1.57,2024-10-04,427905.0,1.6737
10310659,9176,23.96,24.28,22.16,15188.0,22.5,2024-10-04,1275900.0,23.4981
10310658,9948,68.22,68.37,67.8581,234.0,68.17,2024-10-04,12685.0,68.147
10310657,10446,199.54,200.1,197.945,6867.0,199.52,2024-10-04,417958.0,199.081
10310656,10104,9.7,9.82,9.45,608.0,9.53,2024-10-04,23764.0,9.5921
10310655,10711,50.97,51.05,50.74,302.0,50.91,2024-10-04,26351.0,50.8632
10310654,9622,27.16,27.2,25.67,8710.0,25.67,2024-10-04,369125.0,26.8095
10310653,10807,0.4292,0.43,0.42,175.0,0.43,2024-10-04,51237.0,0.4244
10310652,9346,0.68,0.71,0.6611,1498.0,0.71,2024-10-04,529734.0,0.681
10310651,10246,66.5,66.55,65.45,11050.0,65.58,2024-10-04,549599.0,66.2508
10310650,10556,6.07,6.17,6.045,1742.0,6.12,2024-10-04,98052.0,6.0802
10310649,11296,34.22,34.38,33.73,5931.0,34.17,2024-10-04,408992.0,34.1498
10310648,9946,32.34,32.34,32.0377,575.0,32.23,2024-10-04,229854.0,32.2206
10310647,12773,50.9,50.95,50.87,294.0,50.94,2024-10-04,47880.0,50.8962
10310646,10443,15.21,15.34,15.15,816.0,15.34,2024-10-04,78577.0,15.2059
10310645,12432,27.95,28.0,27.65,204.0,27.65,2024-10-04,82414.0,27.7813
10310644,8828,19.48,19.52,19.38,322.0,19.5,2024-10-04,62425.0,19.4396
10310643,11202,74.27,76.58,73.7673,2320.0,73.9,2024-10-04,573071.0,74.0589
10310642,9800,50.84,50.95,50.83,13766.0,50.95,2024-10-04,4572340.0,50.8773
10310641,9708,6.48,6.5,6.37,6753.0,6.49,2024-10-04,1725450.0,6.4548
10310640,8216,2.0,2.07,1.9506,560.0,1.96,2024-10-04,78208.0,2.007
10310639,10806,1.03,1.0347,0.9609,400.0,1.0,2024-10-04,101490.0,0.9994
10310638,9938,226.8,228.0,224.13,558114.0,227.9,2024-10-04,35647300.0,225.845
10310637,10484,12.21,12.3855,12.15,12433.0,12.32,2024-10-04,2307040.0,12.232
10310636,16123,49.68,49.77,48.39,14525.0,48.97,2024-10-04,2155900.0,49.1934
10310635,12096,0.5314,0.5423,0.5203,164.0,0.5307,2024-10-04,62731.0,0.529
10310634,11703,4.2,5.04,4.04,2248.0,4.64,2024-10-04,299655.0,4.4358
10310633,11702,41.78,42.11,41.345,1258.0,41.42,2024-10-04,32947.0,41.6989
10310632,10659,3.23,3.2655,3.215,1712.0,3.23,2024-10-04,393079.0,3.2296
10310631,10152,105.65,105.76,104.47,23750.0,104.89,2024-10-04,1068460.0,105.347
10310630,9331,22.94,23.06,22.84,232.0,23.06,2024-10-04,36967.0,22.9471
10310629,38348,44.14,44.14,43.75,1912.0,44.04,2024-10-04,101785.0,43.9722
10310628,9532,15.14,15.22,15.0527,209.0,15.15,2024-10-04,35770.0,15.1273
10310627,8643,2.52,2.5899,2.4,764.0,2.41,2024-10-04,118692.0,2.4957
10310626,10737,46.76,46.7997,46.63,374.0,46.76,2024-10-04,73769.0,46.7506
10310625,9485,7.89,8.6,7.75,234.0,8.6,2024-10-04,9728.0,8.0171
10310624,10467,43.72,43.95,43.62,815.0,43.95,2024-10-04,45146.0,43.7094
10310623,9203,27.105,27.13,26.88,127.0,26.88,2024-10-04,6517.0,27.118
10310622,36190,23.7057,23.7057,23.56,100.0,23.56,2024-10-04,1506.0,23.6246
10310621,10747,24.83,24.99,24.63,1120.0,24.88,2024-10-04,361098.0,24.7884
10310620,8874,17.6,17.625,17.34,504.0,17.46,2024-10-04,51886.0,17.5189
10310619,9877,14.76,15.0,13.675,7733.0,13.78,2024-10-04,619972.0,14.5036
10310618,11418,19.62,20.1152,19.44,38079.0,19.9,2024-10-04,4373650.0,19.7092
10310617,8201,22.81,22.8765,22.6801,3112.0,22.87,2024-10-04,779085.0,22.7556
10310616,10538,78.01,78.05,76.12,21897.0,76.23,2024-10-04,1819170.0,77.6787
10310615,11280,105.73,105.84,105.057,4760.0,105.67,2024-10-04,364121.0,105.405
10310614,8671,52.97,52.9899,52.93,4415.0,52.98,2024-10-04,857143.0,52.9592
10310613,10190,1.42,1.43,1.42,655.0,1.42,2024-10-04,319173.0,1.4236
10310612,10882,45.61,45.68,45.5811,1529.0,45.65,2024-10-04,463096.0,45.6284
10310611,10158,0.889,0.8897,0.8503,581.0,0.8555,2024-10-04,185507.0,0.8692
10310610,9261,59.4557,59.4557,59.1313,89.0,59.23,2024-10-04,8345.0,59.2843
10310609,9965,2.77,2.85,2.72,7384.0,2.78,2024-10-04,1377890.0,2.7742
10310608,11605,5.34,5.45,5.09,223.0,5.09,2024-10-04,25934.0,5.3033
10310607,9040,13.2,13.24,12.8001,7657.0,12.97,2024-10-04,534475.0,13.1244
10310606,11294,1.5,1.51,1.45,133.0,1.51,2024-10-04,27266.0,1.4971
10310605,9421,30.9886,30.9886,30.8,18.0,30.8,2024-10-04,2211.0,30.8662
10310604,10476,6.93,7.24,6.9198,651.0,6.97,2024-10-04,190714.0,7.0644
10310603,9703,206.2,206.315,204.48,1093.0,205.85,2024-10-04,50537.0,205.303
10310602,10959,29.34,29.65,28.675,7828.0,29.03,2024-10-04,274855.0,29.2674
10310601,10879,16.78,16.99,16.605,51976.0,16.65,2024-10-04,9236830.0,16.791
10310600,9694,2.97,3.0,2.68,4098.0,2.79,2024-10-04,466139.0,2.8887
10310599,10573,18.47,18.58,18.42,359.0,18.58,2024-10-04,68132.0,18.5059
10310598,11103,19.01,19.16,18.9,4428.0,19.09,2024-10-04,237339.0,19.0167
10310597,9349,6.11,6.34,6.07,22590.0,6.15,2024-10-04,3802980.0,6.1446
10310596,10778,32.4531,32.49,32.42,166.0,32.43,2024-10-04,19633.0,32.4576
10310595,9911,14.39,14.4446,14.23,353.0,14.23,2024-10-04,76341.0,14.3772
10310594,12399,55.79,55.79,55.47,177.0,55.47,2024-10-04,18152.0,55.6445
10310593,9812,27.44,27.5299,27.12,3815.0,27.17,2024-10-04,213885.0,27.367
10310592,10726,33.3965,33.41,33.28,97.0,33.28,2024-10-04,7090.0,33.3693
10310591,8242,15.94,16.435,15.93,16393.0,16.33,2024-10-04,6125160.0,16.1934
10310590,10576,53.85,53.952,53.53,254.0,53.95,2024-10-04,14350.0,53.796
10310589,9028,112.9,114.025,111.58,22169.0,111.95,2024-10-04,996506.0,112.501
10310588,7846,204.95,206.86,203.46,3434.0,206.86,2024-10-04,70931.0,204.798
10310587,12039,23.3602,23.3602,23.18,51.0,23.25,2024-10-04,37943.0,23.2851
10310586,11275,103.41,103.86,101.794,53079.0,102.24,2024-10-04,2749190.0,103.182
10310585,13135,45.26,45.63,44.15,314.0,45.42,2024-10-04,9332.0,45.0192
10310584,36473,14.76,15.06,14.64,13235.0,14.83,2024-10-04,1263340.0,14.8365
10310583,10793,26.44,26.635,26.35,5534.0,26.46,2024-10-04,4998530.0,26.4503
10310582,11278,0.8485,0.8646,0.83,3286.0,0.85,2024-10-04,2160570.0,0.8491
10310581,8415,2.73,2.7699,2.71,19194.0,2.72,2024-10-04,23200800.0,2.7323
10310580,12247,23.721,23.8,23.7,267.0,23.8,2024-10-04,80141.0,23.7684
10310579,10110,215.03,217.75,212.0,24318.0,212.0,2024-10-04,955034.0,215.191
10310578,10725,1.47,1.47,1.4,493.0,1.41,2024-10-04,86439.0,1.4312
10310577,10490,19.3,19.38,18.98,4352.0,19.25,2024-10-04,141525.0,19.2571
10310576,36647,0.0932,0.0967,0.0902,2980.0,0.0967,2024-10-04,5006160.0,0.09282
10310575,9960,477.67,492.41,475.0,17509.0,489.56,2024-10-04,463586.0,478.238
10310574,10438,20.84,20.925,20.82,1451.0,20.91,2024-10-04,282485.0,20.8593
10310573,10785,38.69,39.85,37.05,45068.0,39.4,2024-10-04,5119310.0,38.4417
10310572,9908,31.9,31.95,31.77,117.0,31.95,2024-10-04,10838.0,31.8648
10310571,11197,26.99,27.5,26.75,32698.0,27.0,2024-10-04,5645820.0,27.1021
10310570,8272,51.775,51.83,51.74,203.0,51.78,2024-10-04,46012.0,51.7854
10310569,10533,49.2227,49.34,49.2029,375.0,49.34,2024-10-04,49473.0,49.2412
10310568,10749,16.1,16.15,15.91,1386.0,16.1,2024-10-04,40712.0,16.0383
10310567,10966,16.47,16.58,16.34,6992.0,16.58,2024-10-04,509634.0,16.4545
10310566,10397,9.97,10.56,9.775,8797.0,10.51,2024-10-04,627149.0,9.9851
10310565,11430,94.21,94.215,92.605,13661.0,94.01,2024-10-04,871781.0,93.7224
10310564,10920,4.75,4.92,4.74,4387.0,4.89,2024-10-04,497271.0,4.8011
10310563,10005,288.71,297.41,282.92,5489.0,297.41,2024-10-04,123386.0,288.68
10310562,10790,2.46,2.46,2.385,4162.0,2.42,2024-10-04,761419.0,2.4218
10310561,9897,102.03,102.998,101.03,32391.0,101.81,2024-10-04,2040690.0,101.741
10310560,12431,35.0472,35.11,34.9701,8.0,35.11,2024-10-04,9741.0,34.986
10310559,9805,39.51,39.71,38.4316,492.0,39.6,2024-10-04,22686.0,39.1864
10310558,11042,78.78,78.98,78.74,8753.0,78.86,2024-10-04,2172010.0,78.7916
10310557,8208,343.05,346.5,338.75,11155.0,341.35,2024-10-04,408588.0,342.987
10310556,9636,160.18,161.19,157.3,15422.0,161.19,2024-10-04,525363.0,159.312
10310555,10103,41.08,41.099,40.62,20811.0,40.78,2024-10-04,2290020.0,40.9794
10310554,11149,14.44,14.485,14.22,16831.0,14.24,2024-10-04,2074270.0,14.3934
10310553,10911,11.4,11.415,11.27,2598.0,11.37,2024-10-04,146382.0,11.3593
10310552,10540,1.78,1.79,1.68,644.0,1.7,2024-10-04,109792.0,1.7407
10310551,10827,9.8683,9.87,9.7869,381.0,9.79,2024-10-04,28288.0,9.8272
10310549,9981,27.42,27.45,27.39,929.0,27.43,2024-10-04,296253.0,27.4209
10310548,13268,110.552,110.552,110.111,48.0,110.54,2024-10-04,3788.0,110.42
10310547,10144,32.01,32.88,30.7645,12297.0,30.81,2024-10-04,1174640.0,32.2098
10310546,9286,2.24,2.28,2.08,893.0,2.15,2024-10-04,93491.0,2.1887
10310545,9667,46.09,46.09,46.025,1190.0,46.07,2024-10-04,221259.0,46.0447
10310544,10596,108.04,108.71,107.4,10335.0,108.51,2024-10-04,512823.0,107.963
10310543,10468,25.01,25.07,24.81,464.0,25.07,2024-10-04,96175.0,24.9466
10310542,9329,10.05,10.1,9.94,522.0,9.99,2024-10-04,138146.0,10.0052
10310541,9422,58.76,59.08,58.29,1421.0,58.58,2024-10-04,56384.0,58.7292
10310540,10503,92.0,92.32,91.31,2380.0,92.2,2024-10-04,317748.0,91.7028
10310539,9577,41.05,41.82,40.65,16141.0,41.59,2024-10-04,867109.0,41.0861
10310538,36925,25.98,26.26,25.27,1030.0,25.83,2024-10-04,135065.0,25.8033
10310537,10687,0.58,0.58,0.4565,4438.0,0.4565,2024-10-04,2173740.0,0.5218
10310536,10147,156.33,156.43,154.06,15733.0,155.43,2024-10-04,672716.0,155.563
10310535,9194,1.28,1.28,1.21,350.0,1.21,2024-10-04,77477.0,1.2588
10310534,8267,497.7,499.05,492.47,43481.0,495.56,2024-10-04,1871280.0,496.298
10310533,11074,15.12,15.33,15.07,3327.0,15.14,2024-10-04,759854.0,15.1686
10310532,12800,35.25,35.29,35.12,48.0,35.29,2024-10-04,4418.0,35.19
10310531,11152,48.68,48.71,48.35,183.0,48.66,2024-10-04,10785.0,48.557
10310530,10926,30.2,30.23,29.677,2605.0,29.98,2024-10-04,114821.0,30.022
10310529,10581,8.42,8.73,8.41,4913.0,8.58,2024-10-04,474663.0,8.4977
10310528,10175,1.37,1.4,1.29,314.0,1.36,2024-10-04,73828.0,1.3298
10310527,10431,4.4,4.86,4.355,80439.0,4.85,2024-10-04,27261700.0,4.4991
10310526,9811,12.04,12.16,11.89,4557.0,12.06,2024-10-04,399547.0,12.0144
10310525,10135,25.07,25.6532,24.77,2356.0,24.77,2024-10-04,244178.0,25.2936
10310524,10685,38.54,38.87,38.44,8451.0,38.63,2024-10-04,413034.0,38.5457
10310523,9986,112.56,112.59,108.565,11914.0,109.4,2024-10-04,595140.0,111.823
10310522,10398,30.093,30.13,29.86,177.0,30.13,2024-10-04,12667.0,30.013
10310521,10736,6.16,6.28,6.08,12015.0,6.1,2024-10-04,2060750.0,6.1676
10310520,10091,27.3,27.45,26.985,1641.0,27.3,2024-10-04,84789.0,27.2361
10310519,10426,267.76,270.46,263.16,51344.0,270.0,2024-10-04,2211840.0,266.82
10310518,10187,1.96,1.98,1.86,6613.0,1.93,2024-10-04,2017790.0,1.927
10310517,10423,24.99,25.1,24.1979,2317.0,24.56,2024-10-04,122879.0,24.6701
10310516,8508,92.09,93.33,90.75,4335.0,93.16,2024-10-04,97365.0,91.8831
10310515,10483,11.8,11.83,11.62,15261.0,11.76,2024-10-04,2179010.0,11.7551
10310514,8915,75.89,77.3,74.95,29523.0,76.71,2024-10-04,1735670.0,75.9671
10310513,11129,29.62,29.62,28.95,292.0,28.99,2024-10-04,2648.0,29.1493
10310512,9198,109.061,109.07,108.641,310.0,109.06,2024-10-04,28398.0,108.808
10310511,10635,25.62,25.7,25.5,20.0,25.7,2024-10-04,1979.0,25.6325
10310510,37932,7.5,7.69,6.602,4518.0,6.74,2024-10-04,1267390.0,7.1176
10310509,8971,49.71,49.73,49.71,1651.0,49.72,2024-10-04,425688.0,49.7191
10310508,9585,7.3,7.47,7.26,1751.0,7.47,2024-10-04,85104.0,7.3351
10310507,9729,58.51,58.725,57.1365,21404.0,57.29,2024-10-04,1421860.0,58.3739
10310506,10583,53.03,53.06,52.58,2259.0,52.91,2024-10-04,286888.0,52.8057
10310505,9252,108.47,108.56,106.972,19241.0,107.94,2024-10-04,731556.0,108.106
10310504,12700,36.07,36.07,35.7894,362.0,36.03,2024-10-04,50404.0,35.9512
10310503,9258,48.08,48.1,47.7,611.0,48.07,2024-10-04,46730.0,47.9211
10310502,9999,3.56,3.6,3.425,929.0,3.55,2024-10-04,97408.0,3.5407
10310501,9326,2.87,2.92,2.805,3808.0,2.85,2024-10-04,458654.0,2.86
10310500,10176,0.8831,0.909899,0.82,787.0,0.89,2024-10-04,229076.0,0.8676
10310499,9023,74.4,74.865,73.52,5845.0,74.04,2024-10-04,150642.0,74.2792
10310498,11250,16.07,16.64,15.78,1381.0,16.62,2024-10-04,31764.0,16.0973
10310497,9403,23.24,23.29,23.19,232.0,23.29,2024-10-04,30108.0,23.2236
10310496,10517,14.2,14.59,14.07,6829.0,14.49,2024-10-04,435414.0,14.2128
10310495,9466,42.04,42.59,42.04,1005.0,42.59,2024-10-04,28287.0,42.1519
10310494,10173,96.07,96.19,93.58,18734.0,95.38,2024-10-04,1913620.0,94.8551
10310493,9177,106.86,107.21,106.732,5879.0,106.81,2024-10-04,1388720.0,106.95
10310492,20420,28.3948,28.71,28.25,79.0,28.71,2024-10-04,3674.0,28.405
10310491,12713,20.93,21.75,20.1579,1598.0,21.75,2024-10-04,201311.0,20.9974
10310490,17960,3.55,3.673,3.42,1632.0,3.59,2024-10-04,325408.0,3.5056
10310489,10180,363.91,374.585,363.05,12199.0,374.29,2024-10-04,340060.0,366.521
10310488,10700,55.2,55.2181,54.74,893.0,55.1,2024-10-04,98788.0,54.9674
10310487,9765,69.6851,69.6851,68.97,228.0,68.97,2024-10-04,8595.0,69.4068
10310486,11431,39.29,39.4,39.04,64.0,39.37,2024-10-04,355792.0,39.2594
10310485,10210,41.43,41.5388,40.64,9416.0,41.09,2024-10-04,399940.0,41.2971
10310484,10181,35.13,35.53,35.05,22615.0,35.51,2024-10-04,1859420.0,35.1609
10310483,8058,116.87,118.27,114.297,2567.0,116.06,2024-10-04,85376.0,116.392
10310482,11604,1.19,1.3,1.19,600.0,1.3,2024-10-04,110713.0,1.22
10310481,9537,21.06,21.07,21.01,10550.0,21.01,2024-10-04,12141600.0,21.0413
10310480,11410,35.39,35.39,34.3299,166.0,34.72,2024-10-04,9407.0,34.9487
10310479,11749,26.2438,26.3,26.21,171.0,26.3,2024-10-04,17716.0,26.241
10310478,11753,41.26,41.3,41.19,466.0,41.22,2024-10-04,82839.0,41.2453
10310477,12716,37.46,37.49,37.24,181.0,37.38,2024-10-04,42207.0,37.3775
10310476,11089,13.5,13.74,13.03,1132.0,13.59,2024-10-04,59065.0,13.3835
10310475,11283,203.15,203.76,201.0,3806.0,202.84,2024-10-04,121088.0,202.656
10310474,10161,18.36,18.475,17.88,6476.0,18.18,2024-10-04,306237.0,18.3016
10310473,10516,83.92,83.93,83.1,498.0,83.8,2024-10-04,50212.0,83.4634
10310472,10115,22.7,22.7125,22.65,353.0,22.7,2024-10-04,117892.0,22.6811
10310471,9564,7.08,7.19,7.02,9933.0,7.13,2024-10-04,4932860.0,7.108
10310470,9804,91.62,92.005,90.09,3272.0,91.83,2024-10-04,116653.0,91.1105
10310469,8826,77.68,79.53,76.81,59050.0,79.47,2024-10-04,4185550.0,77.6535
10310468,8875,41.77,41.775,41.5,2032.0,41.64,2024-10-04,351606.0,41.6545
10310467,11271,45.07,45.11,44.83,2676.0,45.0,2024-10-04,407616.0,44.9856
10310466,9698,27.64,27.64,27.48,12.0,27.57,2024-10-04,977.0,27.521
10310465,8126,32.04,32.07,31.49,444.0,31.69,2024-10-04,33755.0,31.8597
10310464,8132,14.27,14.76,14.22,867.0,14.41,2024-10-04,102384.0,14.4528
10310463,14235,36.8254,36.89,36.8254,5.0,36.89,2024-10-04,226.0,36.8729
10310462,10042,18.26,18.28,18.245,204.0,18.28,2024-10-04,40522.0,18.2639
10310461,9020,23.87,23.87,23.8367,4690.0,23.86,2024-10-04,825894.0,23.8618
10310460,36731,27.4138,27.44,27.285,110.0,27.44,2024-10-04,23126.0,27.3569
10310459,10821,0.4015,0.41,0.39,3246.0,0.3907,2024-10-04,893400.0,0.4005
10310458,9626,27.92,27.9471,27.76,749.0,27.91,2024-10-04,71860.0,27.8939
10310457,10465,82.55,82.565,82.045,31060.0,82.13,2024-10-04,8530130.0,82.3585
10310456,11265,63.4,63.4,62.98,218.0,63.26,2024-10-04,27165.0,63.207
10310455,10149,5.6625,5.7,5.64,364.0,5.7,2024-10-04,83279.0,5.6632
10310454,10878,103.42,103.43,102.57,756.0,103.24,2024-10-04,56432.0,103.013
10310453,16366,6.63,7.0,6.4287,1091.0,6.62,2024-10-04,106843.0,6.6868
10310452,11274,1.87,1.88,1.8101,157.0,1.86,2024-10-04,9792.0,1.8635
10310451,10765,6.95,7.105,6.9,520.0,6.9,2024-10-04,21899.0,7.0064
10310450,8161,42.23,42.265,41.99,1771.0,42.11,2024-10-04,111439.0,42.1138
10310449,36342,36.24,36.24,35.26,729.0,35.71,2024-10-04,136322.0,35.9368
10310448,9954,9.44,9.57,9.34,3207.0,9.54,2024-10-04,281900.0,9.432
10310447,8121,5.76,6.1,5.66,484.0,6.09,2024-10-04,53905.0,5.8049
10310446,10437,34.21,34.56,33.985,8954.0,34.09,2024-10-04,510100.0,34.2258
10310445,10779,7.42,7.435,7.11,8097.0,7.17,2024-10-04,644534.0,7.3142
10310444,10138,14.43,14.485,14.29,8323.0,14.29,2024-10-04,1791640.0,14.4087
10310443,10292,8.24,8.3501,8.2,590.0,8.2,2024-10-04,79552.0,8.2652
10310442,9255,16.38,16.48,16.17,6426.0,16.4,2024-10-04,725737.0,16.2995
10310441,35905,29.71,29.9,29.55,949.0,29.55,2024-10-04,204969.0,29.688
10310440,9304,141.43,141.88,136.111,43397.0,138.73,2024-10-04,2927490.0,140.415
10310439,10730,3.005,3.07,2.96,409.0,3.0,2024-10-04,34724.0,3.0099
10310438,10696,15.01,15.69,14.6901,11866.0,14.78,2024-10-04,898217.0,15.1702
10310437,10287,0.425,0.4568,0.4157,799.0,0.43,2024-10-04,547347.0,0.4283
10310436,10164,6.65,6.825,6.615,17658.0,6.71,2024-10-04,1756320.0,6.6915
10310435,10852,1.17,1.18,1.12,664.0,1.18,2024-10-04,80810.0,1.1583
10310434,9705,126.89,127.0,124.91,1044.0,126.77,2024-10-04,15177.0,126.23
10310433,9748,492.07,501.46,490.16,33635.0,499.77,2024-10-04,1464430.0,493.594
10310432,12729,43.62,43.63,43.41,109.0,43.6,2024-10-04,23519.0,43.5254
10310431,11241,46.55,46.55,46.29,173.0,46.32,2024-10-04,17311.0,46.4254
10310430,10493,8.39,8.405,7.9,106828.0,8.03,2024-10-04,58144700.0,8.2024
10310429,9427,176.51,176.55,163.965,180958.0,166.72,2024-10-04,14012100.0,171.625
10310428,11291,589.72,596.72,583.84,16344.0,592.0,2024-10-04,432442.0,589.415
10310427,11154,5.37,5.71,5.26,7201.0,5.3,2024-10-04,1326460.0,5.4194
10310426,10402,0.41,0.4655,0.3801,3046.0,0.3873,2024-10-04,1502680.0,0.429
10310425,13336,33.83,33.8822,33.6,2127.0,33.84,2024-10-04,364263.0,33.7178
10310424,12653,30.8,30.83,30.71,82.0,30.83,2024-10-04,7338.0,30.7902
10310423,8298,3.11,3.18,3.08,6300.0,3.17,2024-10-04,705629.0,3.1182
10310422,13855,25.67,25.685,25.66,288.0,25.66,2024-10-04,35027.0,25.6733
10310421,10780,43.53,43.86,42.83,35900.0,43.17,2024-10-04,2963060.0,43.4752
10310420,10802,16.86,17.5418,16.585,11789.0,16.9,2024-10-04,724018.0,16.9576
10310419,9747,35.4699,35.4699,35.37,46.0,35.37,2024-10-04,2572.0,35.4233
10310418,11132,6.35,6.45,6.11,3231.0,6.19,2024-10-04,197782.0,6.3261
10310417,10741,30.96,30.98,30.73,1248.0,30.87,2024-10-04,332906.0,30.8779
10310416,11422,137.54,137.605,136.4,10998.0,136.44,2024-10-04,471389.0,137.153
10310415,9342,5.38,5.89,5.35,34482.0,5.71,2024-10-04,5099670.0,5.5341
10310414,10679,96.75,96.805,95.73,31707.0,95.88,2024-10-04,1707750.0,96.3522
10310413,37788,25.2861,25.32,25.0,31.0,25.0,2024-10-04,6022.0,25.2518
10310412,12823,2.3,2.34,2.23,381.0,2.28,2024-10-04,62986.0,2.3028
10310411,10299,13.93,14.08,13.72,9378.0,13.93,2024-10-04,582837.0,13.9326
10310410,10742,3.3,3.34,3.0,6806.0,3.28,2024-10-04,1253340.0,3.2412
10310409,10824,33.08,33.1,32.88,1702.0,32.91,2024-10-04,182039.0,32.9955
10310408,8617,32.19,32.26,31.985,330.0,32.0,2024-10-04,31234.0,32.1367
10310407,11024,77.42,77.76,76.45,5695.0,77.76,2024-10-04,119108.0,77.084
10310406,10133,39.12,39.62,38.64,48564.0,39.0,2024-10-04,4141790.0,39.0811
10310405,9787,51.59,51.645,51.58,1817.0,51.63,2024-10-04,366479.0,51.6198
10310404,10740,5.55,5.62,5.25,28673.0,5.3,2024-10-04,6698690.0,5.5152
10310403,9047,48.93,50.49,48.42,13192.0,49.15,2024-10-04,1530900.0,49.2334
10310402,11288,1.1,1.19,1.08,166.0,1.11,2024-10-04,30091.0,1.1164
10310401,10447,238.25,239.711,235.99,898.0,239.3,2024-10-04,27743.0,237.683
10310400,10021,50.3367,50.34,50.0,221.0,50.07,2024-10-04,11307.0,50.1718
10310399,8144,71.97,72.16,69.78,367660.0,72.0,2024-10-04,55465000.0,71.0242
10310398,13569,22.5052,22.55,22.38,238.0,22.51,2024-10-04,66356.0,22.4349
10310397,11939,39.76,39.8,39.49,356.0,39.74,2024-10-04,142519.0,39.6719
10310396,9972,0.9842,1.03,0.92,3733.0,0.9514,2024-10-04,1910760.0,0.9838
10310395,11138,30.38,30.38,30.05,90.0,30.23,2024-10-04,4145.0,30.2217
10310394,10953,265.36,267.09,256.29,30639.0,257.4,2024-10-04,1155380.0,263.455
10310393,36551,0.735,0.7572,0.725,106.0,0.725,2024-10-04,10932.0,0.7472
10310392,10441,100.88,101.044,100.84,3532.0,101.01,2024-10-04,329329.0,100.902
10310391,8787,14.07,14.2,13.82,6796.0,13.95,2024-10-04,944797.0,14.0701
10310390,10301,127.98,128.3,118.091,172158.0,124.27,2024-10-04,14552100.0,124.705
10310389,13139,32.4938,32.4938,32.3,43.0,32.41,2024-10-04,6807.0,32.4005
10310388,9758,181.77,181.81,179.98,5296.0,181.33,2024-10-04,557373.0,181.359
10310387,9969,28.71,28.71,27.79,87.0,28.68,2024-10-04,27503.0,28.6225
10310386,10088,57.22,57.65,56.71,1187.0,57.65,2024-10-04,103275.0,57.0266
10310385,10237,60.2,62.11,59.62,80894.0,61.51,2024-10-04,6184780.0,60.4367
10310384,8153,43.4,43.43,41.985,10676.0,42.06,2024-10-04,408190.0,43.1512
10310383,10826,114.81,115.07,114.1,378.0,114.8,2024-10-04,17775.0,114.553
10310382,10184,1.2,1.2,1.12,168.0,1.18,2024-10-04,26328.0,1.1768
10310381,9597,4.27,4.32,3.75,4127.0,3.9,2024-10-04,674656.0,4.1258
10310380,8205,78.65,79.16,78.24,12205.0,78.87,2024-10-04,686936.0,78.6927
10310379,9871,20.58,20.725,20.5187,3276.0,20.6,2024-10-04,1427770.0,20.5844
10310378,12436,66.1649,66.1898,65.32,17.0,65.32,2024-10-04,903.0,65.5959
10310377,10362,84.65,84.78,84.1527,97770.0,84.71,2024-10-04,3049630.0,84.4867
10310376,12351,23.61,23.66,23.5857,141.0,23.66,2024-10-04,25963.0,23.6152
10310375,12057,37.39,37.39,36.97,859.0,37.35,2024-10-04,25827.0,37.2154
10310374,8538,102.25,102.25,101.39,397.0,101.87,2024-10-04,31425.0,101.964
10310373,11248,10.35,10.43,10.11,9052.0,10.34,2024-10-04,489908.0,10.289
10310372,38513,1.64,2.53,1.59,984.0,2.53,2024-10-04,223404.0,1.8117
10310371,10647,30.84,31.3,30.69,221.0,30.83,2024-10-04,112820.0,30.8503
10310370,9267,1.85,1.89,1.775,3681.0,1.82,2024-10-04,525276.0,1.8369
10310369,10564,34.15,34.275,34.11,4054.0,34.11,2024-10-04,376700.0,34.1924
10310368,9956,15.57,15.79,15.405,32017.0,15.6,2024-10-04,5131000.0,15.5695
10310367,9461,64.31,64.3522,63.65,962.0,63.65,2024-10-04,47004.0,64.0369
10310366,8980,54.6717,54.6717,54.425,64.0,54.56,2024-10-04,4881.0,54.5886
10310365,11998,0.6199,0.639,0.57,58.0,0.57,2024-10-04,22353.0,0.5934
10310364,9637,13.04,13.28,12.38,3119.0,13.08,2024-10-04,832146.0,12.904
10310363,10531,43.92,43.9653,42.6664,819.0,43.2,2024-10-04,43235.0,43.3729
10310362,8461,8.88,9.025,8.755,21651.0,8.95,2024-10-04,3933610.0,8.8661
10310361,10704,79.01,79.44,77.11,16793.0,78.07,2024-10-04,920577.0,78.59
10310360,10674,26.86,26.895,26.675,1255.0,26.73,2024-10-04,296917.0,26.7768
10310359,11601,49.97,50.07,49.22,23714.0,50.0,2024-10-04,1983310.0,49.7667
10310358,8071,6.92,7.0,6.85,8898.0,6.96,2024-10-04,832591.0,6.9171
10310357,10580,175.76,175.86,173.62,2607.0,175.86,2024-10-04,93371.0,175.449
10310356,36528,28.8825,28.8825,28.77,8.0,28.77,2024-10-04,658.0,28.8064
10310355,11665,39.2,39.21,39.09,122.0,39.21,2024-10-04,16719.0,39.1516
10310354,11224,1.82,1.9,1.68,3320.0,1.68,2024-10-04,437523.0,1.8168
10310353,12470,47.61,47.7407,47.59,187.0,47.72,2024-10-04,53847.0,47.6498
10310352,11192,33.09,33.1,32.72,3690.0,32.96,2024-10-04,189090.0,33.0092
10310351,9324,3.35,3.45,3.31,5441.0,3.4,2024-10-04,666340.0,3.3513
10310350,11302,244.34,244.34,242.305,2817.0,244.25,2024-10-04,124154.0,243.364
10310349,8062,82.84,82.88,81.98,15601.0,82.81,2024-10-04,1119770.0,82.4505
10310348,8590,102.0,103.84,101.04,17881.0,103.37,2024-10-04,973358.0,102.056
10310347,37466,27.19,27.27,27.03,322.0,27.15,2024-10-04,24433.0,27.1476
10310346,9920,100.15,100.17,100.14,596.0,100.16,2024-10-04,84370.0,100.155
10310345,12667,46.06,46.0736,45.9077,32.0,46.03,2024-10-04,2563.0,45.9862
10310344,9589,49.8,49.8826,49.4688,1017.0,49.56,2024-10-04,103363.0,49.6596
10310343,10070,51.6177,51.63,51.09,257.0,51.13,2024-10-04,19228.0,51.3512
10310342,14212,23.14,23.16,23.13,16.0,23.15,2024-10-04,1545.0,23.1378
10310341,8247,0.9597,0.97505,0.8201,1769.0,0.8201,2024-10-04,1230910.0,0.9014
10310340,11185,35.6,35.6,35.345,94.0,35.37,2024-10-04,35551.0,35.4836
10310339,9722,7.04,7.0699,6.05,10167.0,6.1,2024-10-04,1318440.0,6.7486
10310338,13206,30.3557,30.3557,30.18,53.0,30.18,2024-10-04,2088.0,30.2378
10310337,12702,50.63,50.66,50.09,159.0,50.61,2024-10-04,22383.0,50.3285
10310336,38061,37.12,38.5999,37.0,1757.0,38.49,2024-10-04,77241.0,37.7794
10310335,10909,76.35,77.4,75.76,40283.0,76.21,2024-10-04,5852610.0,76.5169
10310334,12888,24.1146,24.52,24.0669,88.0,24.34,2024-10-04,9847.0,24.2289
10310333,37737,26.8156,26.8156,26.665,148.0,26.72,2024-10-04,53691.0,26.7311
10310332,38462,21.0648,21.0648,21.0099,10.0,21.02,2024-10-04,1316.0,21.0176
10310331,11830,37.901,38.0487,37.901,46.0,37.91,2024-10-04,3817.0,37.9889
10310330,13690,17.1,17.17,16.25,1339.0,16.6,2024-10-04,42751.0,16.8205
10310329,37225,0.6129,0.64,0.5753,1488.0,0.615,2024-10-04,458422.0,0.5995
10310328,8744,41.67,41.69,41.36,6296.0,41.36,2024-10-04,2289370.0,41.5588
10310327,8966,68.81,69.46,68.1,816.0,68.1,2024-10-04,20717.0,68.7857
10310326,9273,22.4163,22.47,22.3943,162.0,22.47,2024-10-04,41541.0,22.4273
10310325,11894,21.5832,21.7,21.5832,22.0,21.7,2024-10-04,1535.0,21.6451
10310324,8117,6.42,6.6,6.345,1452.0,6.36,2024-10-04,77640.0,6.4543
10310323,9125,49.84,49.88,49.19,3113.0,49.3,2024-10-04,100664.0,49.6897
10310322,37682,33.02,33.3,29.69,3241.0,29.96,2024-10-04,238711.0,31.9906
10310321,10518,26.78,27.0201,26.77,4334.0,26.84,2024-10-04,1406130.0,26.8971
10310320,10474,66.6,67.1899,66.29,7602.0,66.93,2024-10-04,557726.0,66.6205
10310319,11892,12.525,13.17,11.7,7099.0,12.05,2024-10-04,731500.0,12.5774
10310318,8750,5.41,5.4699,5.235,13075.0,5.42,2024-10-04,20967700.0,5.3714
10310317,11114,47.77,47.77,46.65,7244.0,47.0,2024-10-04,969126.0,47.2843
10310316,9487,60.13,60.16,59.6701,197.0,60.05,2024-10-04,21951.0,59.9017
10310315,9933,41.27,41.59,41.03,11248.0,41.32,2024-10-04,1047140.0,41.1742
10310314,8191,44.35,44.4292,44.335,719.0,44.38,2024-10-04,1293250.0,44.3426
10310313,12801,25.11,25.17,25.11,95.0,25.15,2024-10-04,10482.0,25.1461
10310312,8526,507.22,508.56,503.59,56431.0,507.29,2024-10-04,1919330.0,506.523
10310311,8930,38.27,38.28,38.055,240.0,38.07,2024-10-04,32864.0,38.1732
10310310,8410,32.93,33.3024,32.785,1164.0,32.91,2024-10-04,151853.0,32.9679
10310309,8199,7.76,7.83,7.665,7490.0,7.79,2024-10-04,456687.0,7.7495
10310308,9260,26.33,26.495,26.12,3074.0,26.32,2024-10-04,119160.0,26.3059
10310307,10990,34.23,34.255,34.01,638.0,34.16,2024-10-04,99294.0,34.1519
10310306,9376,28.61,28.7,28.32,431.0,28.49,2024-10-04,16510.0,28.5265
10310305,9609,23.03,23.059,22.73,3456.0,22.86,2024-10-04,153648.0,22.9422
10310304,11165,3.74,3.9233,3.6423,466.0,3.7,2024-10-04,37920.0,3.8039
10310303,9293,52.17,52.195,51.885,27154.0,51.94,2024-10-04,7083040.0,52.0416
10310302,8048,11.23,11.32,11.11,1397.0,11.29,2024-10-04,71573.0,11.2038
10310301,37708,13.03,13.16,12.565,5248.0,12.57,2024-10-04,462349.0,12.9141
10310300,9064,27.72,27.72,27.6862,1753.0,27.71,2024-10-04,604628.0,27.7085
10310299,8097,23.14,23.21,23.1089,72.0,23.21,2024-10-04,6253.0,23.1368
10310298,36461,27.67,27.67,27.46,279.0,27.58,2024-10-04,71122.0,27.5649
10310297,8529,26.02,26.0987,26.01,707.0,26.07,2024-10-04,120776.0,26.0471
10310296,36989,214.243,214.243,209.74,102.0,209.74,2024-10-04,4087.0,213.211
10310295,7918,114.16,114.22,113.67,774.0,114.03,2024-10-04,67225.0,113.999
10310294,14251,22.14,22.21,22.13,15.0,22.21,2024-10-04,72448.0,22.1414
10310293,8254,2.34,2.38,2.21,381.0,2.36,2024-10-04,39112.0,2.3028
10310292,8114,5.08,5.12,5.08,1753.0,5.11,2024-10-04,795785.0,5.1089
10310291,9394,41.5,41.71,41.3101,365.0,41.5,2024-10-04,28404.0,41.452
10310290,8695,24.28,24.3198,24.2267,668.0,24.28,2024-10-04,132869.0,24.2668
10310289,9903,21.7232,21.78,21.71,119.0,21.78,2024-10-04,23063.0,21.7493
10310288,9924,17.68,17.768,17.53,4856.0,17.64,2024-10-04,305459.0,17.6442
10310287,11442,155.0,155.0,150.85,90898.0,152.26,2024-10-04,6650120.0,153.037
10310286,7911,111.4,115.89,109.16,10069.0,115.89,2024-10-04,347762.0,110.947
10310285,9424,106.73,108.51,105.46,26901.0,106.85,2024-10-04,1211750.0,106.455
10310284,8657,47.545,47.58,47.5,38.0,47.56,2024-10-04,25667.0,47.5668
10310283,36985,44.75,45.2,42.8224,2371.0,43.4,2024-10-04,47422.0,44.3383
10310282,11787,12.76,12.84,12.59,500.0,12.59,2024-10-04,47915.0,12.7509
10310281,8947,60.57,60.93,60.3405,23739.0,60.67,2024-10-04,1843350.0,60.6001
10310280,8905,18.54,18.7163,18.5057,140.0,18.66,2024-10-04,54311.0,18.561
10310279,8559,12.39,12.42,9.24,254871.0,9.675,2024-10-04,78512900.0,10.6961
10310278,11167,55.46,55.64,54.9814,715.0,55.64,2024-10-04,70384.0,55.2365
10310277,9581,10.57,10.93,10.43,21126.0,10.48,2024-10-04,1510430.0,10.6199
10310276,9507,48.61,48.68,48.6,4431.0,48.66,2024-10-04,2052530.0,48.6379
10310275,8348,170.11,170.925,168.77,13772.0,170.81,2024-10-04,699464.0,169.739
10310274,11162,9.42,9.49,9.34,7711.0,9.38,2024-10-04,1138530.0,9.4234
10310273,13089,47.175,47.2299,47.1601,99.0,47.21,2024-10-04,14415.0,47.197
10310272,12887,4.41,4.53,4.41,380.0,4.53,2024-10-04,17823.0,4.4286
10310271,8504,41.26,41.3,41.23,946.0,41.29,2024-10-04,98925.0,41.2694
10310270,14198,16.9169,16.97,16.87,6.0,16.97,2024-10-04,599.0,16.918
10310269,11282,45.99,46.07,45.935,2540.0,46.02,2024-10-04,351937.0,45.9868
10310268,8271,40.45,40.45,39.83,135.0,39.83,2024-10-04,26096.0,40.1776
10310267,11406,388.36,388.59,382.42,19395.0,387.94,2024-10-04,581692.0,386.474
10310266,11561,1.41,1.52,1.35,3410.0,1.48,2024-10-04,1709920.0,1.4206
10310265,10791,96.47,96.78,96.42,28102.0,96.57,2024-10-04,8884800.0,96.5696
10310264,7885,370.59,370.79,366.0,7345.0,366.65,2024-10-04,151716.0,369.283
10310263,12515,36.19,36.19,36.13,30.0,36.17,2024-10-04,4654.0,36.1705
10310262,9839,50.8705,51.03,50.79,127.0,50.92,2024-10-04,20630.0,50.9222
10310261,9856,41.42,41.42,41.03,617.0,41.27,2024-10-04,77721.0,41.1632
10310260,8397,7.46,7.515,7.19,10608.0,7.25,2024-10-04,1035600.0,7.4302
10310259,10656,14.89,15.1399,14.515,8319.0,14.95,2024-10-04,391046.0,14.7934
10310258,10102,22.79,22.875,22.59,35583.0,22.61,2024-10-04,9256340.0,22.7629
10310257,8130,100.38,100.39,100.38,24283.0,100.385,2024-10-04,5011060.0,100.384
10310256,8296,61.22,61.36,58.34,148802.0,61.27,2024-10-04,17583500.0,60.253
10310255,8172,19.08,19.2533,19.02,6524.0,19.07,2024-10-04,5256170.0,19.1353
10310254,10529,15.7167,15.9,15.5,47.0,15.7,2024-10-04,3501.0,15.8059
10310253,9520,5.45,5.47,5.4191,489.0,5.47,2024-10-04,90230.0,5.4447
10310252,9069,2.79,2.98,2.56,1091.0,2.56,2024-10-04,226423.0,2.7982
10310251,8755,35.94,36.3,35.12,4309.0,36.3,2024-10-04,422701.0,35.5701
10310250,11044,0.7001,0.715,0.671,109.0,0.7,2024-10-04,87026.0,0.6979
10310249,13591,10.33,10.4,10.0106,79.0,10.23,2024-10-04,10105.0,10.2115
10310248,11413,7.23,7.355,7.1893,1531.0,7.33,2024-10-04,96291.0,7.2382
10310247,10851,37.82,37.83,37.545,2341.0,37.58,2024-10-04,283127.0,37.7164
10310246,11116,171.03,172.59,167.87,9063.0,169.87,2024-10-04,321822.0,171.032
10310245,9569,24.78,24.81,24.6676,377.0,24.79,2024-10-04,81110.0,24.7704
10310244,10279,190.74,194.35,189.88,13403.0,194.35,2024-10-04,543522.0,191.035
10310243,10294,13.29,13.43,13.0501,15592.0,13.2,2024-10-04,2326050.0,13.3098
10310242,9735,12.89,13.15,12.27,335.0,13.15,2024-10-04,23853.0,12.6586
10310241,8338,6.47,6.505,6.16,4188.0,6.26,2024-10-04,222558.0,6.4155
10310240,12532,53.0878,53.0878,52.84,44.0,52.96,2024-10-04,4762.0,52.8586
10310239,11056,10.29,10.685,10.17,1144.0,10.44,2024-10-04,90446.0,10.4429
10310238,11206,2.05,2.1374,1.995,452.0,2.08,2024-10-04,53776.0,2.054
10310237,11966,36.94,37.04,36.92,48.0,37.04,2024-10-04,11042.0,36.9368
10310236,11088,52.46,52.5,52.06,546.0,52.36,2024-10-04,103165.0,52.297
10310235,9199,693839.0,693839.0,680401.0,1327.0,681700.0,2024-10-04,1358.0,686116.0
10310234,8612,20.04,20.09,19.8588,5952.0,19.91,2024-10-04,704660.0,19.9625
10310233,10657,76.47,76.9596,76.26,16389.0,76.33,2024-10-04,1365090.0,76.5797
10310232,8248,27.38,27.49,26.96,25982.0,27.44,2024-10-04,2802840.0,27.2378
10310231,11127,25.13,25.1366,25.11,66.0,25.11,2024-10-04,4753.0,25.1271
10310230,9164,29.285,29.61,28.65,79233.0,29.35,2024-10-04,11109900.0,29.1808
10310229,12809,0.6413,0.6577,0.6067,526.0,0.611,2024-10-04,62476.0,0.6189
10310228,11150,51.31,51.3699,51.12,137.0,51.27,2024-10-04,7842.0,51.2592
10310227,11065,2.63,2.6499,2.535,3520.0,2.58,2024-10-04,1107380.0,2.6024
10310226,35863,36.9466,36.9466,36.27,19.0,36.27,2024-10-04,285.0,36.4373
10310225,10168,208.39,208.64,205.81,1701.0,207.0,2024-10-04,21961.0,207.743
10310224,8679,81.0783,81.0783,80.663,143.0,80.83,2024-10-04,25098.0,80.8845
10310223,9627,13.67,13.81,13.3348,3255.0,13.49,2024-10-04,255054.0,13.5781
10310222,11256,58.75,58.79,58.45,229.0,58.56,2024-10-04,35465.0,58.6068
10310221,8768,34.13,34.21,33.94,608.0,34.11,2024-10-04,77213.0,34.1091
10310220,10994,4.53,4.605,4.47,4315.0,4.48,2024-10-04,527586.0,4.5331
10310219,9971,39.84,39.95,39.285,6500.0,39.87,2024-10-04,296400.0,39.7145
10310218,8859,3.28,3.3,3.17,3086.0,3.17,2024-10-04,233205.0,3.2561
10310217,7959,23.13,23.19,23.12,7081.0,23.14,2024-10-04,6230280.0,23.157
10310216,11300,44.84,44.85,44.5401,1862.0,44.65,2024-10-04,155036.0,44.7083
10310215,9181,2.18,2.18,2.15,42.0,2.15,2024-10-04,5695.0,2.1612
10310214,11613,4.8568,4.86,4.81,243.0,4.85,2024-10-04,24382.0,4.8546
10310213,9364,21.13,21.14,21.13,1202.0,21.13,2024-10-04,293774.0,21.1351
10310212,10209,72.12,73.4,71.8081,39681.0,73.4,2024-10-04,2510540.0,72.1819
10310211,11558,30.37,30.815,30.365,11791.0,30.63,2024-10-04,1128690.0,30.4754
10310210,11715,41.49,41.5134,41.2415,205.0,41.36,2024-10-04,28473.0,41.3967
10310209,9451,28.61,28.685,28.5901,403.0,28.62,2024-10-04,220142.0,28.614
10310208,9721,19.73,19.78,19.72,299.0,19.78,2024-10-04,54136.0,19.7417
10310207,9435,25.91,25.995,25.91,83.0,25.98,2024-10-04,4401.0,25.9679
10310206,10931,1.41,1.44,1.3801,1555.0,1.41,2024-10-04,542240.0,1.4065
10310205,16382,1.82,1.85,1.75,779.0,1.75,2024-10-04,51683.0,1.8006
10310204,9931,71.54,72.68,70.93,59650.0,72.27,2024-10-04,4694260.0,71.7512
10310203,7812,37.04,37.925,33.84,14634.0,33.98,2024-10-04,899341.0,36.6081
10310202,9606,45.41,45.9,45.04,2550.0,45.63,2024-10-04,91240.0,45.3329
10310201,10011,129.85,129.93,127.27,55091.0,128.42,2024-10-04,2961830.0,129.066
10310200,8663,50.92,50.92,50.51,1563.0,50.51,2024-10-04,137474.0,50.729
10310199,11001,132.5,132.72,130.87,21813.0,131.8,2024-10-04,1011620.0,132.152
10310198,9818,8.43,8.66,8.41,5535.0,8.64,2024-10-04,420480.0,8.4644
10310197,12828,44.605,44.62,44.568,20.0,44.62,2024-10-04,1355.0,44.6038
10310196,8477,41.325,42.0791,41.0,7474.0,41.11,2024-10-04,315143.0,41.4326
10310195,8146,30.46,30.46,30.16,102.0,30.31,2024-10-04,5044.0,30.2145
10310194,8480,0.251001,0.2521,0.2421,506.0,0.25,2024-10-04,194960.0,0.2477
10310193,11029,11.13,11.26,10.94,6057.0,11.25,2024-10-04,590837.0,11.115
10310192,9881,50.81,51.25,49.48,6782.0,50.79,2024-10-04,1302840.0,50.5041
10310191,36625,51.7,51.87,50.03,13320.0,50.42,2024-10-04,722060.0,51.5254
10310190,8118,6.2,6.352,6.14,14805.0,6.35,2024-10-04,4334350.0,6.2196
10310189,8323,6.25,6.45,6.23,1314.0,6.34,2024-10-04,40856.0,6.308
10310188,11209,23.29,23.86,23.0,20471.0,23.72,2024-10-04,1553720.0,23.3771
10310187,10910,36.32,36.37,35.4,8450.0,35.81,2024-10-04,511232.0,35.9997
10310186,8887,348.07,348.81,346.03,15887.0,347.35,2024-10-04,555758.0,347.933
10310185,9599,135.51,135.92,134.27,72642.0,135.63,2024-10-04,5780720.0,135.059
10310184,10247,47.86,47.97,47.84,252.0,47.97,2024-10-04,19297.0,47.8727
10310183,8690,10.59,10.87,9.85,10608.0,9.92,2024-10-04,997521.0,10.5076
10310182,8081,24.48,24.48,22.43,15770.0,22.66,2024-10-04,1513140.0,23.538
10310181,9108,52.78,52.815,52.65,2806.0,52.81,2024-10-04,486041.0,52.7454
10310180,12529,5.78,6.2,5.75,373.0,6.14,2024-10-04,57968.0,5.9386
10310179,11499,42.56,42.65,42.5404,858.0,42.64,2024-10-04,223863.0,42.5848
10310178,11168,1.13,1.15,1.06,392.0,1.08,2024-10-04,90017.0,1.098
10310177,8705,48.1,48.19,47.5859,2891.0,48.19,2024-10-04,97433.0,47.9639
10310176,9247,41.42,42.03,41.3,837.0,41.645,2024-10-04,21887.0,41.5397
10310175,9690,41.18,41.438,40.37,4210.0,40.43,2024-10-04,151799.0,41.036
10310174,38049,26.31,27.16,26.22,3349.0,27.16,2024-10-04,205241.0,26.5517
10310173,9550,13.9,13.945,13.68,1473.0,13.68,2024-10-04,74205.0,13.8738
10310172,9639,3.04,3.09,3.015,1589.0,3.05,2024-10-04,161207.0,3.0436
10310171,11041,36.58,36.63,36.55,3682.0,36.62,2024-10-04,803098.0,36.5834
10310170,8124,0.810999,0.95,0.75,638.0,0.9456,2024-10-04,165909.0,0.8563
10310169,8468,0.9505,1.001,0.925,1060.0,0.97,2024-10-04,255786.0,0.9523
10310168,12130,374.84,375.62,369.16,5499.0,370.27,2024-10-04,120555.0,373.57
10310167,9472,3.75,3.8,3.7156,1753.0,3.74,2024-10-04,263367.0,3.7561
10310166,9256,23.0,23.1,22.51,11207.0,22.75,2024-10-04,1220980.0,22.9143
10310165,8387,53.1,53.62,52.66,11446.0,53.09,2024-10-04,849401.0,53.0733
10310164,10220,5.25,5.32,5.24,9850.0,5.28,2024-10-04,2095300.0,5.2812
10310163,8318,140.86,141.0,140.06,3263.0,140.55,2024-10-04,241357.0,140.577
10310162,10059,146.77,147.06,141.5,3349.0,146.38,2024-10-04,139524.0,144.619
10310161,8712,109.39,109.72,109.365,10568.0,109.59,2024-10-04,1899360.0,109.485
10310160,10831,2.8,2.86,2.79,11667.0,2.81,2024-10-04,8972540.0,2.8124
10310159,11586,36.86,37.1224,36.55,2353.0,36.81,2024-10-04,111050.0,36.7724
10310158,10627,24.54,24.76,24.29,2442.0,24.35,2024-10-04,90216.0,24.5389
10310157,10038,27.56,28.03,27.2,6945.0,27.9,2024-10-04,546896.0,27.6073
10310156,7773,23.07,23.14,22.9201,120.0,23.1,2024-10-04,10698.0,23.0754
10310155,9932,2.6,2.71,2.5651,4185.0,2.57,2024-10-04,1347450.0,2.6373
10310154,13138,20.14,20.14,19.93,199.0,19.98,2024-10-04,6964.0,20.0187
10310153,8951,16.21,16.225,15.73,858.0,16.21,2024-10-04,30300.0,16.0824
10310152,10841,43.36,43.575,41.86,7719.0,42.04,2024-10-04,286668.0,42.9818
10310151,36498,19.16,19.16,18.9817,2575.0,19.15,2024-10-04,240193.0,19.078
10310150,9573,25.4,25.57,25.22,1318.0,25.45,2024-10-04,153549.0,25.4026
10310149,12991,23.91,23.95,23.88,86.0,23.95,2024-10-04,9629.0,23.9032
10310148,9428,333.05,333.31,328.25,30119.0,331.9,2024-10-04,1114810.0,331.064
10310147,9659,65.05,65.76,65.05,687.0,65.68,2024-10-04,16020.0,65.2313
10310146,8123,25.63,25.96,25.445,5497.0,25.72,2024-10-04,148738.0,25.7171
10310145,8263,36.59,36.62,35.88,3449.0,35.88,2024-10-04,136250.0,36.3204
10310144,11222,71.22,71.3,70.08,27585.0,70.55,2024-10-04,2172460.0,70.932
10310143,7795,39.36,39.4599,39.32,219.0,39.39,2024-10-04,31879.0,39.4044
10310142,7948,49.82,50.53,49.77,15274.0,50.13,2024-10-04,1251900.0,49.963
10310141,9917,24.14,24.15,24.02,1760.0,24.14,2024-10-04,54256.0,24.0919
10310140,8340,16.66,16.9,16.59,2917.0,16.77,2024-10-04,198286.0,16.6703
10310139,8142,1.97,2.18,1.935,5049.0,2.14,2024-10-04,763050.0,1.9977
10310138,7834,3.69,3.74,3.58,3261.0,3.59,2024-10-04,321079.0,3.6842
10310137,7605,98.17,98.24,97.04,14910.0,97.33,2024-10-04,809228.0,97.9204
10310136,13485,44.67,44.74,44.6229,18.0,44.74,2024-10-04,1452.0,44.701
10310135,8821,50.1,50.12,49.6,62929.0,49.695,2024-10-04,7378440.0,49.9223
10310134,13556,62.98,63.08,62.71,154.0,62.97,2024-10-04,23366.0,63.0167
10310133,11118,104.07,104.119,103.0,13958.0,103.9,2024-10-04,847330.0,103.623
10310132,38242,1.17,1.27,1.06,67767.0,1.17,2024-10-04,23367300.0,1.1819
10310131,9561,14.69,14.75,14.64,11042.0,14.75,2024-10-04,1721820.0,14.702
10310130,8601,36.39,36.59,36.24,62422.0,36.58,2024-10-04,9361240.0,36.378
10310129,8394,34.64,34.68,34.345,24465.0,34.46,2024-10-04,2401690.0,34.5637
10310128,10849,1.57,1.58,1.51,757.0,1.52,2024-10-04,132656.0,1.5496
10310127,11110,1.69,1.71,1.62,5457.0,1.63,2024-10-04,2955340.0,1.672
10310126,9014,26.35,26.56,25.8201,4978.0,26.05,2024-10-04,250532.0,26.3071
10310125,11417,24.28,25.84,23.94,25796.0,24.55,2024-10-04,1974920.0,24.4424
10310124,9228,19.76,20.185,19.22,21131.0,19.43,2024-10-04,1124110.0,19.7973
10310123,10278,292.48,295.225,292.02,3836.0,295.02,2024-10-04,127133.0,292.885
10310122,10858,0.711,0.74,0.7009,139.0,0.7108,2024-10-04,37617.0,0.7294
10310121,8253,31.79,31.98,31.6202,511.0,31.98,2024-10-04,51254.0,31.7517
10310120,9619,26.47,27.03,26.31,7353.0,26.77,2024-10-04,436372.0,26.4867
10310119,11169,17.39,17.43,16.82,16208.0,16.82,2024-10-04,1646670.0,17.2446
10310118,37367,40.93,41.55,39.7,1155.0,39.95,2024-10-04,71980.0,40.4787
10310117,9343,20.39,20.39,20.06,508.0,20.24,2024-10-04,32879.0,20.2038
10310116,9249,118.11,118.44,118.08,7983.0,118.27,2024-10-04,1452700.0,118.225
10310115,12381,5.95,5.99,5.9,252.0,5.99,2024-10-04,15086.0,5.9437
10310114,36031,24.6327,24.65,24.45,230.0,24.62,2024-10-04,34474.0,24.5506
10310113,8767,21.51,21.73,21.34,6807.0,21.53,2024-10-04,463602.0,21.5235
10310112,11590,30.2665,30.2665,30.2,26.0,30.22,2024-10-04,1222.0,30.2526
10310111,11407,2.0,2.03,1.98,578.0,2.0,2024-10-04,83920.0,2.0044
10310110,10127,31.05,31.5,30.87,9296.0,31.18,2024-10-04,928326.0,31.0928
10310109,9363,43.74,43.74,43.5085,299.0,43.68,2024-10-04,16427.0,43.6192
10310108,10817,55.36,55.69,55.28,557.0,55.52,2024-10-04,50538.0,55.4417
10310107,11234,37.95,38.02,37.84,161.0,38.0,2024-10-04,20202.0,37.9082
10310106,8290,15.29,15.59,15.07,3245.0,15.41,2024-10-04,158040.0,15.3138
10310105,8507,45.86,45.865,45.5,16196.0,45.6,2024-10-04,1553030.0,45.6958
10310104,9212,24.0,24.18,23.97,63.0,24.18,2024-10-04,5200.0,24.0914
10310103,11142,18.68,19.0,18.52,5757.0,18.91,2024-10-04,386572.0,18.7047
10310102,8086,29.15,29.31,29.01,789.0,29.01,2024-10-04,48906.0,29.1384
10310101,9951,116.93,117.36,116.075,469.0,117.36,2024-10-04,33735.0,116.539
10310100,9700,0.2224,0.2341,0.21221,2653.0,0.2243,2024-10-04,1977800.0,0.2246
10310099,17726,48.67,48.89,48.3226,473.0,48.89,2024-10-04,31183.0,48.4945
10310098,12745,1.48,1.5,1.4184,146.0,1.47,2024-10-04,21344.0,1.4776
10310097,9281,0.755,0.7673,0.725,2830.0,0.725,2024-10-04,1073600.0,0.7468
10310096,9718,876.88,883.97,867.29,12136.0,883.97,2024-10-04,234695.0,875.14
10310095,8686,0.5945,0.614,0.5348,917.0,0.575,2024-10-04,411398.0,0.5751
10310094,13120,29.6847,29.75,29.6847,5.0,29.75,2024-10-04,175.0,29.7144
10310093,9850,218.34,220.0,214.735,9002.0,218.98,2024-10-04,553062.0,217.127
10310092,8992,86.18,86.78,85.5,1564.0,86.78,2024-10-04,228893.0,86.159
10310091,11207,10.71,10.76,10.25,1629.0,10.45,2024-10-04,110290.0,10.5622
10310090,7883,20.14,20.26,19.28,26802.0,19.5,2024-10-04,2677670.0,19.8902
10310089,10874,51.24,51.45,50.03,32865.0,50.78,2024-10-04,2398530.0,51.002
10310088,5830,25.32,25.36,25.31,285.0,25.36,2024-10-04,30930.0,25.3329
10310087,8711,13.4,13.42,13.245,1381.0,13.37,2024-10-04,384298.0,13.3417
10310086,9367,14.1,14.35,13.79,11278.0,13.95,2024-10-04,1112510.0,14.0469
10310085,9274,179.44,180.11,176.0,30137.0,177.0,2024-10-04,1426620.0,178.615
10310084,10018,8.37,8.575,8.28,10193.0,8.36,2024-10-04,789175.0,8.3914
10310083,9779,190.57,190.79,187.155,16537.0,187.38,2024-10-04,690583.0,189.809
10310082,8164,3.663,3.67,3.66,79.0,3.67,2024-10-04,15523.0,3.663
10310081,8430,24.7383,24.8,24.69,79.0,24.76,2024-10-04,12833.0,24.7507
10310080,11217,158.02,158.12,155.8,23174.0,156.77,2024-10-04,1081210.0,157.299
10310079,9786,10.02,10.075,9.59,6637.0,9.61,2024-10-04,442909.0,9.8955
10310078,9185,66.69,67.0454,65.3273,5187.0,66.5,2024-10-04,537213.0,66.2954
10310077,11099,15.12,15.15,15.0109,423.0,15.15,2024-10-04,52113.0,15.1029
10310076,8488,153.44,153.55,148.77,50429.0,148.78,2024-10-04,2534800.0,151.711
10310075,9710,43.5262,43.5262,43.25,371.0,43.25,2024-10-04,135716.0,43.4012
10310074,10716,97.51,98.03,96.67,68101.0,97.61,2024-10-04,5900600.0,97.325
10310073,9051,1.44,1.49,1.4,50.0,1.49,2024-10-04,9509.0,1.4526
10310072,36490,26.23,26.23,26.095,53.0,26.18,2024-10-04,8671.0,26.1466
10310071,10637,83.59,83.75,83.32,1361.0,83.39,2024-10-04,146689.0,83.5121
10310070,11120,59.88,59.91,59.88,1937.0,59.9,2024-10-04,636708.0,59.8934
10310069,10815,34.54,34.63,33.88,31628.0,34.04,2024-10-04,3748660.0,34.4171
10310068,8641,45.65,45.69,45.15,76235.0,45.33,2024-10-04,40306800.0,45.472
10310067,8701,31.2708,31.3384,31.16,89.0,31.23,2024-10-04,14149.0,31.2568
10310066,9253,14.81,14.85,14.64,8590.0,14.76,2024-10-04,1663360.0,14.7591
10310065,9333,4.27,4.36,4.07,4751.0,4.1,2024-10-04,474079.0,4.2809
10310064,10855,2.24,2.29,2.22,6950.0,2.22,2024-10-04,2355480.0,2.2563
10310063,11108,63.6296,63.63,63.44,76.0,63.53,2024-10-04,3811.0,63.6008
10310062,10833,154.27,155.67,150.68,235000.0,153.48,2024-10-04,21070200.0,153.227
10310061,9810,67.02,67.06,65.38,70731.0,66.95,2024-10-04,4533840.0,66.3894
10310060,8856,487.32,487.88,482.385,333550.0,487.45,2024-10-04,30415800.0,485.554
10310059,9371,44.6761,44.73,44.33,299.0,44.73,2024-10-04,40047.0,44.4782
10310058,9251,11.31,11.65,11.305,5226.0,11.65,2024-10-04,214473.0,11.3638
10310057,8226,263.01,263.08,260.74,3911.0,262.52,2024-10-04,138748.0,261.943
10310056,38467,43.49,43.49,37.74,17825.0,39.16,2024-10-04,3409360.0,40.676
10310055,8778,15.44,15.78,15.3605,1016.0,15.5,2024-10-04,111830.0,15.5544
10310054,12037,17.255,17.42,17.21,177.0,17.37,2024-10-04,22517.0,17.302
10310053,11079,85.82,85.95,85.62,316.0,85.91,2024-10-04,19868.0,85.8311
10310052,9338,21.72,21.769,21.72,416.0,21.73,2024-10-04,158513.0,21.7378
10310051,9793,8.44,8.63,8.43,7759.0,8.49,2024-10-04,830475.0,8.4802
10310050,10119,7.6896,8.02,7.57,333.0,8.02,2024-10-04,13805.0,7.814
10310049,36182,44.35,44.39,44.04,429.0,44.2,2024-10-04,45159.0,44.2282
10310048,9187,40.84,41.53,39.92,7900.0,40.93,2024-10-04,453323.0,40.7644
10310047,10222,1.85,1.88,1.815,5173.0,1.86,2024-10-04,578421.0,1.8526
10310046,9330,102.88,103.4,98.2743,5368.0,98.41,2024-10-04,198339.0,101.619
10310045,11433,0.1654,0.1669,0.155,14850.0,0.164,2024-10-04,184770.0,0.1607
10310044,5163,48.36,48.47,47.6,11990.0,48.02,2024-10-04,1437110.0,48.0652
10310043,4236,25.8,25.8491,25.7716,4152.0,25.82,2024-10-04,4341950.0,25.8067
10310042,10640,9.4,9.8131,9.2162,787.0,9.63,2024-10-04,63363.0,9.5153
10310041,9835,110.87,110.992,110.27,1908.0,110.71,2024-10-04,65322.0,110.659
10310040,11778,37.3,37.3689,37.25,129.0,37.33,2024-10-04,18035.0,37.3118
10310039,9172,9.61,9.8,9.43,3899.0,9.74,2024-10-04,199676.0,9.6223
10310038,23444,1.27,1.27,1.21,117.0,1.24,2024-10-04,12939.0,1.2409
10310037,8934,10.53,10.56,10.44,5424.0,10.52,2024-10-04,1053580.0,10.5005
10310036,37054,3.9,3.92,3.9,13.0,3.92,2024-10-04,496.0,3.9044
10310035,37043,27.0946,27.28,27.0946,3.0,27.28,2024-10-04,1240.0,27.263
10310034,8822,19.43,19.48,19.1521,1224.0,19.4,2024-10-04,101171.0,19.3366
10310033,9540,21.6,22.04,21.46,4966.0,21.72,2024-10-04,629705.0,21.7123
10310032,8704,7.2,7.41,7.07,5041.0,7.29,2024-10-04,718387.0,7.2175
10310031,8873,36.54,36.64,36.23,89.0,36.64,2024-10-04,11583.0,36.4023
10310030,10191,8.41,8.75,8.23,9294.0,8.56,2024-10-04,835522.0,8.397
10310029,11775,19.42,19.51,19.08,429.0,19.25,2024-10-04,28345.0,19.2327
10310028,9834,32.965,33.12,32.9026,344.0,33.06,2024-10-04,41160.0,33.1152
10310027,9075,210.42,212.12,208.24,14315.0,211.88,2024-10-04,804160.0,209.808
10310026,8233,23.37,23.3864,23.23,1817.0,23.35,2024-10-04,223057.0,23.2998
10310025,11053,48.58,48.69,48.39,2260.0,48.58,2024-10-04,134434.0,48.5446
10310024,8168,0.1685,0.18,0.158,1876.0,0.167,2024-10-04,937332.0,0.1645
10310023,14239,74.9277,74.9277,73.5,92.0,74.51,2024-10-04,1607.0,74.3088
10310022,8696,10.84,10.85,10.48,14850.0,10.66,2024-10-04,1307020.0,10.7244
10310021,9528,55.3041,55.56,55.07,201.0,55.56,2024-10-04,20853.0,55.3057
10310020,38327,10.01,10.01,9.98,10.0,10.0,2024-10-04,526.0,9.9944
10310019,11873,39.0413,39.0413,38.905,65.0,38.99,2024-10-04,9222.0,38.9596
10310018,9766,13.23,13.4,12.93,2976.0,13.01,2024-10-04,223940.0,13.109
10310017,9207,21.51,21.58,21.44,142.0,21.44,2024-10-04,7741.0,21.5056
10310016,37333,19.66,19.7591,19.61,215.0,19.75,2024-10-04,49624.0,19.6957
10310015,9664,34.29,34.299,33.985,1843.0,34.19,2024-10-04,323136.0,34.1332
10310014,7777,23.9893,23.99,23.86,207.0,23.89,2024-10-04,27307.0,23.9303
10310013,7890,56.6,56.85,56.5501,1634.0,56.68,2024-10-04,129836.0,56.6893
10310012,6107,84.63,84.78,83.9,29686.0,84.16,2024-10-04,2082340.0,84.5121
10310011,9211,39.65,39.655,39.33,1210.0,39.58,2024-10-04,262029.0,39.4938
10310010,10792,38.77,39.25,38.0,2413.0,38.0,2024-10-04,63731.0,38.6957
10310009,9291,69.28,69.81,68.97,12398.0,69.81,2024-10-04,1180610.0,69.302
10310008,9574,37.35,37.75,37.22,1290.0,37.41,2024-10-04,40354.0,37.418
10310007,9582,43.85,44.2,43.5,6036.0,44.14,2024-10-04,276365.0,43.8691
10310006,12338,25.37,25.45,25.36,309.0,25.39,2024-10-04,199994.0,25.4103
10310005,8101,60.19,60.37,59.73,15478.0,60.26,2024-10-04,844816.0,60.1482
10310004,9862,14.19,14.39,13.85,7736.0,14.18,2024-10-04,688504.0,14.1084
10310003,9964,3.8,7.5,3.7,15671.0,3.88,2024-10-04,1067620.0,5.6163
10310002,8471,27.4,27.4,27.245,963.0,27.26,2024-10-04,516769.0,27.3156
10310001,10233,107.705,109.0,106.8,7607.0,108.63,2024-10-04,210419.0,107.659
10310000,36839,52.55,52.55,52.0936,2372.0,52.38,2024-10-04,141435.0,52.3131
10309999,9297,64.09,64.09,63.627,757.0,64.01,2024-10-04,155211.0,63.824
10309998,8327,14.45,14.515,14.4222,501.0,14.49,2024-10-04,87054.0,14.4694
10309997,8059,38.77,39.505,38.43,13990.0,39.23,2024-10-04,843351.0,38.7628
10309996,9178,10.13,10.14,9.92,4690.0,10.07,2024-10-04,253147.0,10.0809
10309995,8771,3.9,3.96,3.845,4722.0,3.96,2024-10-04,462660.0,3.8991
10309994,10888,31.81,32.03,31.605,3708.0,31.77,2024-10-04,168108.0,31.8124
10309993,9634,92.53,92.6699,91.7439,2518.0,92.61,2024-10-04,86456.0,92.3322
10309992,9245,11.6,11.8489,11.46,3846.0,11.6,2024-10-04,199679.0,11.6126
10309991,9840,79.16,79.26,78.68,306.0,79.09,2024-10-04,54064.0,78.9811
10309990,11219,42.25,43.09,42.15,19628.0,42.62,2024-10-04,1212030.0,42.3559
10309989,37213,0.96,0.97,0.8323,850.0,0.8444,2024-10-04,281282.0,0.9163
10309988,18815,23.46,23.52,23.4278,183.0,23.45,2024-10-04,54224.0,23.4671
10309987,8829,11.24,11.385,10.985,20734.0,11.06,2024-10-04,2018480.0,11.2411
10309986,8102,79.6,79.71,79.54,52408.0,79.68,2024-10-04,39905200.0,79.6157
10309985,8349,32.58,34.0,32.39,15846.0,34.0,2024-10-04,1233570.0,33.0152
10309984,36764,10.46,10.46,10.28,4030.0,10.4,2024-10-04,472464.0,10.3875
10309983,9543,210.0,210.34,208.09,7447.0,208.75,2024-10-04,296120.0,209.422
10309982,8322,110.02,110.43,106.46,19090.0,107.9,2024-10-04,830710.0,109.418
10309981,7757,8.33,8.52,8.19,14032.0,8.19,2024-10-04,3151520.0,8.399
10309980,10014,22.09,22.16,21.91,281.0,22.03,2024-10-04,23552.0,22.043
10309979,12394,37.96,38.08,37.87,43.0,38.08,2024-10-04,14686.0,37.9259
10309978,10816,1.45,1.55,1.45,40.0,1.45,2024-10-04,7031.0,1.4762
10309977,8378,14.17,14.186,14.1,320.0,14.17,2024-10-04,56695.0,14.1489
10309976,9635,17.79,18.51,17.392,20695.0,18.24,2024-10-04,2214990.0,17.6591
10309975,37577,36.23,36.3,34.51,1262.0,34.92,2024-10-04,199467.0,35.3681
10309974,38215,21.25,21.825,21.05,40525.0,21.35,2024-10-04,3832840.0,21.3659
10309973,10693,83.74,83.75,81.78,4038.0,83.53,2024-10-04,118283.0,83.2957
10309972,8393,54.77,55.1,54.21,11377.0,54.97,2024-10-04,1090180.0,54.6908
10309971,9174,1.005,1.02,0.995,290.0,1.0,2024-10-04,120097.0,1.0051
10309970,9460,26.99,27.31,26.91,3094.0,27.21,2024-10-04,91210.0,27.0683
10309969,9276,14.68,15.31,14.62,6745.0,15.29,2024-10-04,533905.0,14.8053
10309968,9743,88.72,88.72,86.4,1173.0,87.1,2024-10-04,77814.0,87.8338
10309967,8215,20.21,20.435,20.1,435.0,20.34,2024-10-04,9027.0,20.2577
10309966,8038,28.54,28.71,28.39,746.0,28.71,2024-10-04,32228.0,28.561
10309965,9538,29.49,29.5,28.78,1195.0,28.91,2024-10-04,248991.0,29.18
10309964,10962,20.88,21.0837,20.6317,241.0,20.64,2024-10-04,28645.0,20.8728
10309963,11252,39.68,40.12,39.5,4408.0,40.04,2024-10-04,126913.0,39.6937
10309962,8448,208.37,209.16,207.38,1195.0,208.83,2024-10-04,36135.0,207.999
10309961,9501,32.42,32.49,32.125,33870.0,32.34,2024-10-04,3339460.0,32.3431
10309960,10777,73.61,73.775,72.59,29579.0,72.68,2024-10-04,2357560.0,73.2694
10309959,9139,190.13,190.173,188.89,1856.0,189.61,2024-10-04,76466.0,189.562
10309958,10892,8.19,8.31,8.0963,1444.0,8.15,2024-10-04,235408.0,8.1704
10309957,9896,54.51,54.82,54.19,9186.0,54.63,2024-10-04,476738.0,54.5153
10309956,10922,3.51,3.52,3.3901,12233.0,3.5,2024-10-04,3224000.0,3.4789
10309955,9774,253.65,253.65,251.64,285.0,253.43,2024-10-04,11058.0,252.56
10309954,10491,15.21,15.21,14.78,1760.0,14.87,2024-10-04,182733.0,15.0433
10309953,9687,0.1561,0.1662,0.1464,2723.0,0.165,2024-10-04,3606230.0,0.155
10309952,37824,46.76,47.02,46.22,22010.0,46.94,2024-10-04,1832610.0,46.609
10309951,7679,6.26,6.3,6.115,9560.0,6.22,2024-10-04,1174470.0,6.2275
10309950,9602,7.38,7.43,7.2,8757.0,7.33,2024-10-04,663004.0,7.3602
10309949,9081,2.24,2.3199,2.21,416.0,2.3129,2024-10-04,69187.0,2.2666
10309948,8135,9.9,10.05,9.7401,9241.0,9.87,2024-10-04,3616430.0,9.8893
10309947,8534,4.47,4.56,4.31,3586.0,4.4,2024-10-04,253640.0,4.4603
10309946,8972,17.51,17.62,17.28,13740.0,17.61,2024-10-04,1097320.0,17.4368
10309945,38260,16.37,16.37,16.218,65.0,16.28,2024-10-04,7691.0,16.2762
10309944,10869,49.63,49.67,48.41,67667.0,48.52,2024-10-04,7690210.0,49.3312
10309943,9289,2.8,2.87,2.67,4475.0,2.84,2024-10-04,1008320.0,2.7761
10309942,8474,13.53,13.66,12.86,9093.0,12.86,2024-10-04,778370.0,13.396
10309941,9757,3.71,4.03,3.63,4058.0,4.03,2024-10-04,719878.0,3.7815
10309940,9452,100.507,100.56,99.89,179.0,100.17,2024-10-04,82848.0,100.32
10309939,9407,12.89,12.9,12.7,5020.0,12.82,2024-10-04,335207.0,12.8486
10309938,7943,3.13,3.21,3.1,13965.0,3.12,2024-10-04,11129600.0,3.1495
10309937,9789,53.64,54.36,53.42,134908.0,53.48,2024-10-04,16601800.0,53.9584
10309936,9844,46.73,47.4,46.2,232.0,46.77,2024-10-04,6456.0,46.7766
10309935,36337,54.56,54.665,53.13,24222.0,53.8,2024-10-04,2714160.0,54.0061
10309934,10056,2.26,2.27,2.11,8640.0,2.21,2024-10-04,3064390.0,2.1965
10309933,11425,29.39,29.62,29.2,544.0,29.46,2024-10-04,22865.0,29.4107
10309932,11072,30.82,30.83,30.75,727.0,30.83,2024-10-04,491701.0,30.7972
10309931,9799,52.72,52.78,52.66,5303.0,52.71,2024-10-04,677836.0,52.7167
10309930,12275,95.298,95.298,94.405,111.0,94.73,2024-10-04,3977.0,94.6282
10309929,8091,17.33,17.41,17.14,2743.0,17.34,2024-10-04,612557.0,17.2914
10309928,9483,129.71,131.7,128.511,6089.0,131.7,2024-10-04,202843.0,129.749
10309927,9416,41.51,42.49,41.21,1253.0,42.49,2024-10-04,28861.0,41.7508
10309926,8149,12.57,12.6,12.3,7332.0,12.37,2024-10-04,535490.0,12.5445
10309925,8706,110.06,111.53,109.855,3647.0,110.4,2024-10-04,100221.0,110.422
10309924,11609,1.56,1.6501,1.4701,1768.0,1.59,2024-10-04,31859.0,1.5818
10309923,8330,29.26,29.265,29.1018,989.0,29.13,2024-10-04,156198.0,29.1941
10309922,10243,20.1,20.285,19.92,2972.0,19.92,2024-10-04,99941.0,20.1191
10309921,8384,75.71,76.29,75.1,5880.0,76.29,2024-10-04,194582.0,75.5474
10309920,37599,3.85,4.6,3.0901,1918.0,3.52,2024-10-04,225472.0,3.7835
10309919,9063,7.57,7.79,7.55,7309.0,7.68,2024-10-04,7529640.0,7.6411
10309918,10639,6.82,7.08,6.81,14522.0,6.85,2024-10-04,1454020.0,6.9195
10309917,8593,1.77,1.95,1.76,145.0,1.76,2024-10-04,18438.0,1.807
10309916,8096,53.83,54.06,52.25,22549.0,52.74,2024-10-04,1931050.0,53.4867
10309915,11141,25.29,25.34,25.28,1075.0,25.32,2024-10-04,307590.0,25.3041
10309914,11242,49.4389,49.4389,49.1,371.0,49.24,2024-10-04,23950.0,49.2921
10309913,9083,126.31,128.15,126.07,3759.0,127.55,2024-10-04,77827.0,126.594
10309912,11038,11.17,11.28,10.96,20778.0,11.14,2024-10-04,2586620.0,11.1325
10309911,9238,30.32,30.37,29.57,21341.0,29.87,2024-10-04,2684230.0,30.1211
10309910,4914,87.61,87.83,86.91,248.0,87.69,2024-10-04,9337.0,87.3614
10309909,9927,25.39,25.39,25.36,1317.0,25.36,2024-10-04,381843.0,25.3725
10309908,9190,98.32,98.32,97.531,782.0,97.97,2024-10-04,115539.0,97.9618
10309907,8279,0.855,0.8798,0.794,32.0,0.81,2024-10-04,7211.0,0.8448
10309906,8973,5.58,5.6,5.475,8370.0,5.56,2024-10-04,1197970.0,5.5556
10309905,11100,26.19,26.36,26.0899,2429.0,26.19,2024-10-04,784484.0,26.1961
10309904,37300,3.53,3.68,3.3816,1132.0,3.44,2024-10-04,79075.0,3.5687
10309903,12083,68.24,68.69,68.23,800.0,68.33,2024-10-04,9794.0,68.3731
10309902,9699,2.52,2.53,2.42,1162.0,2.53,2024-10-04,130581.0,2.4796
10309901,7737,34.4,34.43,33.76,884.0,33.85,2024-10-04,75986.0,34.0447
10309900,9097,27.11,27.12,26.73,867.0,26.96,2024-10-04,79658.0,26.9045
10309899,8241,110.74,110.81,109.571,2348.0,109.96,2024-10-04,129600.0,110.214
10309898,7522,119.51,119.55,118.619,22675.0,119.25,2024-10-04,1792160.0,119.062
10309897,10501,30.5,30.525,30.34,1906.0,30.38,2024-10-04,248063.0,30.4398
10309896,11047,20.84,21.19,20.7,8171.0,21.05,2024-10-04,429023.0,20.8666
10309895,10313,80.8,81.0625,79.94,40390.0,80.95,2024-10-04,2497750.0,80.5612
10309894,9130,0.1896,0.1995,0.175,1460.0,0.1849,2024-10-04,1236790.0,0.1872
10309893,35893,0.7171,0.7182,0.6749,5916.0,0.7,2024-10-04,2905380.0,0.6988
10309892,10997,7.18,7.23,7.14,12410.0,7.2,2024-10-04,2850200.0,7.1746
10309891,11064,26.06,26.11,25.76,227.0,25.88,2024-10-04,21275.0,25.91
10309890,8301,7.89,8.06,7.635,4215.0,7.99,2024-10-04,229783.0,7.8054
10309889,10970,11.53,12.0,11.26,5315.0,11.31,2024-10-04,245431.0,11.5157
10309888,8957,416.06,419.75,414.97,356031.0,418.24,2024-10-04,17319700.0,416.856
10309887,8079,25.49,25.595,25.2616,466.0,25.595,2024-10-04,11191.0,25.4385
10309886,9175,47.89,48.57,47.69,3870.0,48.0,2024-10-04,121555.0,47.9749
10309885,38547,42.4341,42.44,42.1848,1088.0,42.34,2024-10-04,33577.0,42.354
10309884,9384,36.28,36.39,35.275,4960.0,35.44,2024-10-04,431772.0,36.0516
10309883,9808,41.55,41.55,41.374,2822.0,41.45,2024-10-04,278947.0,41.475
10309882,10667,25.13,25.13,25.12,1305.0,25.12,2024-10-04,4589860.0,25.1289
10309881,10285,118.52,118.55,117.8,4602.0,118.06,2024-10-04,369581.0,118.16
10309880,35909,30.98,30.9979,30.76,744.0,30.9,2024-10-04,103101.0,30.8541
10309879,11061,6.23,6.26,5.7,13960.0,5.75,2024-10-04,3863730.0,6.0276
10309878,8219,56.96,57.125,55.98,122695.0,55.99,2024-10-04,14415200.0,56.7156
10309877,8661,49.88,49.8999,49.8,398.0,49.8,2024-10-04,71157.0,49.8609
10309876,8635,3.44,3.67,3.415,7608.0,3.64,2024-10-04,1568020.0,3.5044
10309875,14179,97.65,97.72,97.59,24.0,97.72,2024-10-04,1722.0,97.6517
10309874,9243,29.97,29.98,29.23,26053.0,29.28,2024-10-04,2566910.0,29.71
10309873,8810,15.07,15.82,15.06,10800.0,15.82,2024-10-04,1166560.0,15.2833
10309872,10200,211.22,211.67,206.91,135126.0,209.3,2024-10-04,9811370.0,209.731
10309871,8113,13.35,13.41,12.9698,695.0,13.22,2024-10-04,28294.0,13.3004
10309870,8653,60.75,60.8399,60.3443,374.0,60.72,2024-10-04,44517.0,60.6139
10309869,9157,9.05,9.19,8.995,10567.0,9.19,2024-10-04,1148660.0,9.0627
10309868,9780,5.92,6.11,5.8825,15769.0,6.04,2024-10-04,7228850.0,5.9956
10309867,5478,22.16,22.36,21.8,13433.0,22.26,2024-10-04,814371.0,22.1161
10309866,12413,31.5178,31.5178,31.3183,202.0,31.46,2024-10-04,9101.0,31.4227
10309865,8779,64.18,64.51,63.59,6809.0,64.33,2024-10-04,322840.0,64.0681
10309864,8698,179.2,181.76,176.87,7989.0,178.88,2024-10-04,268289.0,179.24
10309863,10626,23.54,24.125,23.25,2029.0,24.0,2024-10-04,70212.0,23.5561
10309862,12194,1.036,1.0536,0.96,151.0,0.96,2024-10-04,26679.0,0.9925
10309861,8300,16.3,16.496,16.275,8779.0,16.37,2024-10-04,1645100.0,16.3551
10309860,9712,29.31,29.32,29.11,193.0,29.19,2024-10-04,16477.0,29.2246
10309859,8843,65.49,65.835,64.05,52573.0,65.79,2024-10-04,5578480.0,64.9612
10309858,37447,11.0,11.04,10.84,25518.0,11.01,2024-10-04,8338090.0,10.967
10309857,8850,82.38,83.86,81.71,6816.0,83.49,2024-10-04,279543.0,82.3867
10309856,9669,35.03,35.06,34.87,406.0,35.06,2024-10-04,151122.0,34.9712
10309855,35925,0.108,0.1098,0.097,28736.0,0.1057,2024-10-04,39855700.0,0.1066
10309854,9411,51.3,51.99,51.155,5660.0,51.74,2024-10-04,255037.0,51.422
10309853,11057,55.57,56.33,54.55,3083.0,56.01,2024-10-04,97204.0,55.5743
10309852,9775,35.3866,35.48,35.3,37.0,35.48,2024-10-04,3260.0,35.4127
10309851,8192,25.42,25.46,25.3,1183.0,25.46,2024-10-04,240120.0,25.3783
10309850,9958,7.09,7.26,7.05,1563.0,7.26,2024-10-04,95259.0,7.1367
10309849,11166,171.98,177.64,170.28,44811.0,176.71,2024-10-04,2210600.0,172.322
10309848,8927,29.18,29.23,29.17,2352.0,29.21,2024-10-04,1781150.0,29.1911
10309847,8243,34.98,35.0774,34.83,196.0,34.85,2024-10-04,27453.0,34.9192
10309846,10859,12.55,12.625,12.48,7037.0,12.57,2024-10-04,535291.0,12.5593
10309845,9563,19.05,19.08,19.0,102.0,19.08,2024-10-04,6427.0,19.0282
10309844,12761,4.05,4.12,4.01,326.0,4.11,2024-10-04,183443.0,4.0519
10309843,11662,0.61,0.625,0.5315,767.0,0.61,2024-10-04,322673.0,0.5711
10309842,9469,10.3,10.61,10.235,13795.0,10.45,2024-10-04,1618360.0,10.3403
10309841,9754,15.8,15.85,15.67,5945.0,15.83,2024-10-04,322307.0,15.7749
10309840,13099,65.64,65.64,65.05,284.0,65.57,2024-10-04,47155.0,65.3933
10309839,9132,20.01,20.03,20.005,158.0,20.01,2024-10-04,135539.0,20.0224
10309838,38620,85.63,86.0,84.551,37977.0,84.935,2024-10-04,3530370.0,85.5228
10309837,8949,93.78,94.29,93.245,10469.0,93.69,2024-10-04,583832.0,93.7199
10309836,9025,6.02,6.02,5.96,189.0,6.0,2024-10-04,42166.0,5.9962
10309835,9679,21.81,21.97,21.74,494.0,21.97,2024-10-04,40138.0,21.8236
10309834,9590,41.21,41.26,40.89,412.0,41.04,2024-10-04,52399.0,41.0873
10309833,10850,29.14,29.17,29.1,5424.0,29.17,2024-10-04,1278250.0,29.1211
10309832,14169,36.373,36.44,36.31,18.0,36.44,2024-10-04,650.0,36.3338
10309831,9942,36.79,37.76,36.78,2018.0,37.76,2024-10-04,69789.0,36.9112
10309830,9693,51.2,51.2,50.8766,4812.0,51.03,2024-10-04,563485.0,51.0538
10309829,4650,37.6,37.63,36.7202,2575.0,37.12,2024-10-04,111933.0,37.3161
10309828,10028,15.41,15.64,15.26,7469.0,15.64,2024-10-04,480251.0,15.4465
10309827,11179,14.65,14.74,14.32,9127.0,14.62,2024-10-04,521363.0,14.5743
10309826,8956,26.47,26.52,26.09,3517.0,26.23,2024-10-04,179085.0,26.4059
10309825,8409,20.71,20.91,20.41,18632.0,20.45,2024-10-04,3743280.0,20.6612
10309824,7566,3.31,3.35,3.27,11307.0,3.31,2024-10-04,11194800.0,3.3087
10309823,12004,21.88,21.9,21.18,303.0,21.18,2024-10-04,53064.0,21.7228
10309822,8109,11.11,11.14,11.05,241.0,11.14,2024-10-04,49524.0,11.0931
10309821,11030,18.25,18.25,18.171,127.0,18.19,2024-10-04,16807.0,18.2018
10309820,8608,1260.99,1263.0,1255.95,539.0,1262.11,2024-10-04,14428.0,1260.16
10309819,12030,0.0131,0.0137,0.0125,7.0,0.0137,2024-10-04,20050.0,0.01256
10309818,7910,22.51,22.79,22.4502,473.0,22.48,2024-10-04,21634.0,22.5625
10309817,8589,30.24,30.25,29.76,16214.0,29.76,2024-10-04,2337050.0,30.182
10309816,4376,15.52,15.7,15.4479,16583.0,15.59,2024-10-04,1861650.0,15.5366
10309815,7729,5.81,6.19,5.45,41314.0,5.5,2024-10-04,7165210.0,5.9209
10309814,12363,1.258,1.4999,1.24,537.0,1.49,2024-10-04,181978.0,1.3856
10309813,11260,0.7787,0.8129,0.77,1640.0,0.7871,2024-10-04,356993.0,0.7906
10309812,10508,17.33,17.7,17.253,393.0,17.35,2024-10-04,43185.0,17.3482
10309811,11113,64.21,64.43,64.018,3347.0,64.3,2024-10-04,211046.0,64.2624
10309810,11190,7.14,7.22,6.98,8780.0,7.0,2024-10-04,1894870.0,7.1349
10309809,10081,4.51,4.65,4.5,16651.0,4.59,2024-10-04,7816920.0,4.5327
10309808,8799,27.52,27.9,27.485,585.0,27.9,2024-10-04,15981.0,27.5837
10309807,10798,47.41,47.53,46.24,4340.0,46.61,2024-10-04,136845.0,47.2087
10309806,8734,315.73,318.01,313.34,8593.0,317.96,2024-10-04,225359.0,314.958
10309805,9984,289.62,290.05,284.95,18457.0,286.07,2024-10-04,817274.0,288.671
10309804,11043,9.45,9.505,9.45,228.0,9.46,2024-10-04,34296.0,9.4647
10309803,9752,12.08,12.1234,12.03,305.0,12.1,2024-10-04,84568.0,12.0728
10309802,9657,24.21,24.21,24.16,844.0,24.17,2024-10-04,233033.0,24.1808
10309801,4102,116.58,118.7,116.0,6416.0,117.78,2024-10-04,202286.0,117.207
10309800,12876,26.68,26.74,26.6,74.0,26.68,2024-10-04,18747.0,26.6431
10309799,5264,52.81,52.93,52.81,749.0,52.93,2024-10-04,166948.0,52.8238
10309798,9978,331.74,331.89,326.03,18003.0,327.5,2024-10-04,680774.0,329.866
10309797,11174,5.6,5.695,5.56,7258.0,5.66,2024-10-04,1580330.0,5.6178
10309796,8514,27.51,27.805,27.36,7400.0,27.68,2024-10-04,362638.0,27.517
10309795,11007,90.35,91.68,88.875,6520.0,89.82,2024-10-04,362686.0,91.2217
10309794,4180,48.1236,48.23,48.04,123.0,48.23,2024-10-04,7082.0,48.1142
10309793,13474,8.1,8.19,7.87,169.0,8.06,2024-10-04,13734.0,8.0496
10309792,38183,2.6001,2.7,2.36,1228.0,2.7,2024-10-04,74291.0,2.5645
10309791,8543,6.65,6.753,6.395,6031.0,6.6,2024-10-04,604316.0,6.5518
10309790,37531,21.03,21.08,20.9715,62.0,21.08,2024-10-04,5724.0,21.0379
10309789,36411,105.57,107.89,105.0,2921.0,107.0,2024-10-04,142784.0,106.254
10309788,8331,1.1594,1.18,1.15,53.0,1.15,2024-10-04,3575.0,1.1719
10309787,7524,26.96,26.98,26.85,23.0,26.89,2024-10-04,6314.0,26.9181
10309786,11273,2.33,2.4,2.2,800.0,2.27,2024-10-04,109581.0,2.3008
10309785,8186,49.675,49.71,49.67,397.0,49.69,2024-10-04,43508.0,49.685
10309784,25076,11.11,11.11,11.11,1.0,11.11,2024-10-04,692.0,11.11
10309783,4516,38.88,38.91,38.68,984.0,38.83,2024-10-04,405483.0,38.8097
10309782,35872,2.06,2.34,1.995,1130.0,2.1,2024-10-04,156799.0,2.2103
10309781,4398,0.2235,0.2404,0.22,469.0,0.232,2024-10-04,244917.0,0.2262
10309780,7576,21.58,21.78,21.27,8366.0,21.28,2024-10-04,340162.0,21.5855
10309779,8997,62.8916,63.0,62.61,121.0,63.0,2024-10-04,5857.0,62.7629
10309778,9429,64.17,64.22,63.5511,302.0,64.17,2024-10-04,21241.0,63.8844
10309777,8805,42.28,42.635,42.047,17984.0,42.3,2024-10-04,1749010.0,42.366
10309776,7668,48.9,49.325,47.39,9395.0,48.65,2024-10-04,466406.0,48.6621
10309775,10033,123.72,126.81,122.08,37907.0,126.62,2024-10-04,2634370.0,123.455
10309774,9770,160.58,161.47,159.33,8629.0,159.94,2024-10-04,343031.0,160.215
10309773,8928,12.57,12.77,12.43,40633.0,12.75,2024-10-04,6702800.0,12.5578
10309772,8562,4.51,4.52,4.32,699.0,4.32,2024-10-04,67203.0,4.4602
10309771,12139,38.56,38.69,37.92,4622.0,38.41,2024-10-04,139829.0,38.356
10309770,9454,29.36,29.5,28.98,6752.0,29.0,2024-10-04,342776.0,29.2861
10309769,12366,22.285,22.3075,22.15,32.0,22.15,2024-10-04,2851.0,22.2608
10309768,5797,115.78,116.15,114.77,31642.0,115.79,2024-10-04,2529070.0,115.492
10309767,8010,170.9,171.21,164.42,471568.0,166.533,2024-10-04,44209600.0,168.502
10309766,10097,111.344,111.344,110.147,264.0,110.3,2024-10-04,7545.0,110.757
10309765,13133,22.3194,22.38,22.22,117.0,22.22,2024-10-04,20000.0,22.3424
10309764,11269,3.67,3.7198,3.55,299.0,3.64,2024-10-04,20517.0,3.6669
10309763,9087,28.6,28.63,28.47,38.0,28.58,2024-10-04,4874.0,28.5475
10309762,11440,1.165,1.2,1.14,254.0,1.18,2024-10-04,14582.0,1.1666
10309761,9021,369.22,371.11,356.34,4013.0,356.34,2024-10-04,28191.0,366.948
10309760,11353,60.25,60.882,59.85,17145.0,60.83,2024-10-04,1087100.0,60.2112
10309759,4433,0.5276,0.5565,0.511,236.0,0.5425,2024-10-04,141911.0,0.5192
10309758,36366,0.268,0.28,0.256,1272.0,0.265,2024-10-04,1020280.0,0.2618
10309757,9919,44.6757,44.7,44.38,132.0,44.61,2024-10-04,5979.0,44.5165
10309756,4446,2.34,3.05,2.29,57691.0,2.92,2024-10-04,172509.0,2.5006
10309755,36120,78.28,78.48,78.2601,643.0,78.48,2024-10-04,90214.0,78.3549
10309754,8260,106.16,106.29,105.47,4435.0,105.54,2024-10-04,276931.0,105.91
10309753,5375,34.7873,34.91,34.63,262.0,34.91,2024-10-04,64897.0,34.7428
10309752,10095,62.78,64.9858,62.21,42880.0,63.97,2024-10-04,3410500.0,63.0077
10309751,9420,31.16,31.64,30.87,6406.0,31.63,2024-10-04,483612.0,31.1269
10309750,6325,78.23,79.27,76.615,10884.0,77.07,2024-10-04,399953.0,78.3522
10309749,13045,18.77,19.275,18.62,1160.0,18.77,2024-10-04,65024.0,18.867
10309748,8853,2.73,2.737,2.7,53.0,2.7,2024-10-04,3677.0,2.7268
10309747,12486,21.314,21.3488,21.31,20.0,21.31,2024-10-04,1840.0,21.3305
10309746,9491,1.2469,1.2492,1.21,43.0,1.2492,2024-10-04,4376.0,1.2274
10309745,5855,18.605,18.77,18.5001,192.0,18.68,2024-10-04,32035.0,18.6224
10309744,13316,35.5011,35.6562,35.4,175.0,35.6,2024-10-04,9812.0,35.5044
10309743,4800,0.6071,0.625,0.605,332.0,0.61,2024-10-04,410050.0,0.6095
10309742,10023,9.61,9.74,9.48,880.0,9.68,2024-10-04,67342.0,9.6103
10309741,9032,1.07,1.11,0.93,287.0,0.94,2024-10-04,47155.0,1.0064
10309740,9001,113.54,114.67,113.01,21625.0,113.6,2024-10-04,1487460.0,113.6
10309739,9377,38.34,38.45,37.785,19363.0,37.97,2024-10-04,1999510.0,38.3019
10309738,18145,6.2635,6.3,5.98,23.0,5.98,2024-10-04,9870.0,6.0721
10309737,4415,165.8,168.625,165.22,12600.0,166.59,2024-10-04,563709.0,166.135
10309736,9601,23.18,23.19,23.155,625.0,23.17,2024-10-04,163090.0,23.1725
10309735,9640,24.86,25.03,24.49,16063.0,24.73,2024-10-04,1742000.0,24.7642
10309734,36907,0.985,1.03,0.95,215.0,0.97,2024-10-04,114046.0,0.9943
10309733,9058,6.22,6.28,6.1,1854.0,6.27,2024-10-04,284069.0,6.185
10309732,9615,21.88,21.9399,21.88,721.0,21.92,2024-10-04,318443.0,21.9046
10309731,9042,9.79,9.87,9.71,4228.0,9.85,2024-10-04,417585.0,9.7761
10309730,4624,34.99,35.015,34.605,4210.0,34.83,2024-10-04,784597.0,34.7822
10309729,11504,42.72,42.72,42.38,316.0,42.45,2024-10-04,23320.0,42.522
10309728,37467,26.3543,26.3543,26.1401,38.0,26.29,2024-10-04,2160.0,26.2442
10309727,9432,5.65,5.94,5.6101,220.0,5.81,2024-10-04,21804.0,5.7723
10309726,5885,78.85,79.03,78.06,7482.0,78.65,2024-10-04,379794.0,78.6506
10309725,8486,26.51,26.72,26.31,7979.0,26.51,2024-10-04,656629.0,26.4714
10309724,36015,0.3233,0.335,0.3122,306.0,0.3255,2024-10-04,168991.0,0.3191
10309723,9336,20.48,20.49,20.36,556.0,20.47,2024-10-04,107306.0,20.431
10309722,5150,1.97,2.0252,1.91,143.0,1.97,2024-10-04,29183.0,1.9549
10309721,7949,9.42,9.625,9.37,29397.0,9.47,2024-10-04,13039000.0,9.4442
10309720,9953,49.85,50.2151,49.33,149.0,49.33,2024-10-04,14868.0,49.6056
10309719,16342,0.4,0.41,0.383,484.0,0.383,2024-10-04,32965.0,0.397
10309718,23455,10.5,10.68,9.46,24156.0,9.53,2024-10-04,2704550.0,10.2454
10309717,10166,45.37,45.8,44.61,19315.0,45.53,2024-10-04,1122530.0,45.1857
10309716,8083,26.06,26.11,26.0126,581.0,26.11,2024-10-04,222510.0,26.047
10309715,5035,342.36,342.96,335.59,52610.0,342.0,2024-10-04,2021750.0,340.742
10309714,10198,98.72,98.7363,97.985,1398.0,98.73,2024-10-04,232778.0,98.306
10309713,5339,38.76,38.76,38.58,547.0,38.68,2024-10-04,51542.0,38.6895
10309712,9914,0.4296,0.448,0.418,579.0,0.4181,2024-10-04,275488.0,0.4265
10309711,8483,104.23,105.13,102.01,4721.0,105.02,2024-10-04,183186.0,103.465
10309710,11270,0.3261,0.337,0.3211,971.0,0.33,2024-10-04,730018.0,0.3291
10309709,7832,56.65,56.65,56.07,1302.0,56.33,2024-10-04,168896.0,56.3536
10309708,9675,41.35,41.41,41.0001,538.0,41.3,2024-10-04,71021.0,41.2434
10309707,8151,11.57,11.69,11.5,2892.0,11.57,2024-10-04,133253.0,11.5797
10309706,12244,77.48,77.489,76.77,79.0,77.33,2024-10-04,4198.0,77.3111
10309705,36522,61.86,62.5,61.27,14127.0,62.5,2024-10-04,732280.0,61.8062
10309704,9888,53.79,54.5,53.21,11607.0,53.67,2024-10-04,775681.0,53.7863
10309703,8373,111.44,111.88,109.925,33980.0,111.88,2024-10-04,2051560.0,110.895
10309702,9111,46.49,46.54,46.47,8645.0,46.54,2024-10-04,2786050.0,46.493
10309701,6387,3.09,3.23,3.07,241.0,3.23,2024-10-04,15768.0,3.1343
10309700,8265,105.77,107.83,104.81,9789.0,107.53,2024-10-04,448086.0,105.836
10309699,8646,6.66,6.82,6.61,7442.0,6.75,2024-10-04,591002.0,6.6696
10309698,8502,26.4102,26.46,26.34,160.0,26.36,2024-10-04,6044.0,26.4017
10309697,8152,28.67,28.73,28.661,2037.0,28.7,2024-10-04,456190.0,28.6882
10309696,4719,5.6067,5.82,4.86,521.0,5.12,2024-10-04,35278.0,5.3149
10309695,4922,24.66,25.33,24.51,13255.0,25.12,2024-10-04,854613.0,24.8337
10309694,5614,12.37,12.43,12.34,180.0,12.43,2024-10-04,34315.0,12.4032
10309693,11859,1.12,1.42,0.7,4727.0,0.7,2024-10-04,1308740.0,1.1485
10309692,9179,1.37,1.4,1.34,1468.0,1.35,2024-10-04,545841.0,1.3667
10309691,8840,99.23,99.24,99.22,3898.0,99.24,2024-10-04,639061.0,99.2306
10309690,10182,215.29,215.37,212.18,3545.0,213.43,2024-10-04,195205.0,213.994
10309689,5230,0.719,0.7298,0.6669,856.0,0.707,2024-10-04,428573.0,0.7023
10309688,10796,20.6,20.7,20.24,7226.0,20.6,2024-10-04,413980.0,20.5116
10309687,36571,25.05,25.21,24.7586,10027.0,25.18,2024-10-04,1044380.0,24.9667
10309686,13426,50.195,50.37,50.08,137.0,50.37,2024-10-04,19158.0,50.2353
10309685,9254,15.7,15.7,15.22,7384.0,15.42,2024-10-04,524738.0,15.5909
10309684,10026,101.87,102.7,100.58,2246.0,101.49,2024-10-04,69972.0,101.588
10309683,13644,38.7704,38.835,38.2899,38.0,38.65,2024-10-04,3172.0,38.5943
10309682,9524,4.38,4.39,4.3,2513.0,4.32,2024-10-04,120135.0,4.3576
10309681,8073,30.97,31.35,30.8,11159.0,31.28,2024-10-04,513557.0,30.9638
10309680,16393,0.71,0.71,0.675001,120.0,0.7088,2024-10-04,40931.0,0.7028
10309679,11513,32.23,32.46,32.075,1877.0,32.32,2024-10-04,45184.0,32.241
10309678,8440,5.65,5.72,4.82,14952.0,4.88,2024-10-04,2093070.0,5.2781
10309677,9674,62.53,62.6,61.72,25213.0,62.13,2024-10-04,2424400.0,62.3792
10309676,4655,29.56,29.56,29.4196,76.0,29.43,2024-10-04,79061.0,29.4495
10309675,12955,39.035,39.093,39.035,18.0,39.06,2024-10-04,2784.0,39.0558
10309674,8942,8.78,8.79,8.46,2111.0,8.66,2024-10-04,118903.0,8.6108
10309673,8723,52.4,52.4,51.99,763.0,52.32,2024-10-04,198641.0,52.2787
10309672,5102,67.05,67.15,66.77,1005.0,66.77,2024-10-04,86849.0,67.057
10309671,9301,21.99,22.13,21.92,1020.0,21.98,2024-10-04,151785.0,22.0017
10309670,8442,2.8,2.94,2.75,23346.0,2.79,2024-10-04,5048540.0,2.8134
10309669,15976,0.03095,0.0353,0.03,407.0,0.0327,2024-10-04,10906600.0,0.03155
10309668,10146,119.59,119.67,118.74,822.0,119.55,2024-10-04,61600.0,119.166
10309667,10665,45.18,45.21,44.83,9008.0,45.09,2024-10-04,1068770.0,45.0703
10309666,4830,33.13,33.13,32.87,2333.0,33.05,2024-10-04,472540.0,32.9916
10309665,8334,30.2,30.24,30.045,207.0,30.07,2024-10-04,21484.0,30.1627
10309664,5398,71.76,71.99,70.88,13725.0,70.9,2024-10-04,1041760.0,71.7058
10309663,9963,93.84,93.92,92.34,6800.0,92.39,2024-10-04,272697.0,93.3544
10309662,11157,68.69,68.82,67.14,12126.0,67.58,2024-10-04,820572.0,68.0668
10309661,8214,27.61,27.64,27.255,682.0,27.31,2024-10-04,22860.0,27.4926
10309660,9486,11.41,11.49,11.05,2869.0,11.38,2024-10-04,131761.0,11.2829
10309659,11006,12.05,12.235,11.93,15370.0,12.06,2024-10-04,1830430.0,12.0887
10309658,7690,10.48,11.29,10.3,1080.0,11.12,2024-10-04,257991.0,10.7666
10309657,10054,83.18,83.27,82.625,1942.0,83.06,2024-10-04,269886.0,82.9518
10309656,10762,11.11,11.5,10.88,36756.0,11.5,2024-10-04,5265720.0,11.0764
10309655,9236,9.3,9.31,9.24,518.0,9.28,2024-10-04,124443.0,9.2748
10309654,5125,3033.58,3089.0,3020.99,10455.0,3080.0,2024-10-04,94121.0,3039.68
10309653,9039,70.33,70.67,69.712,24572.0,70.25,2024-10-04,1881450.0,70.2462
10309652,7927,7.77,7.888,7.7,1397.0,7.88,2024-10-04,99847.0,7.7878
10309651,4256,7.09,7.145,6.72,11946.0,6.95,2024-10-04,1185940.0,6.959
10309650,8891,104.68,105.2,103.76,20497.0,104.71,2024-10-04,1430880.0,104.579
10309649,7621,138.65,140.67,138.32,35228.0,140.62,2024-10-04,1759120.0,138.849
10309648,8343,0.5262,0.55,0.4973,1962.0,0.547,2024-10-04,723412.0,0.5263
10309647,35959,9.17,9.17,8.9001,646.0,9.0,2024-10-04,47420.0,9.0789
10309646,10032,8.53,8.61,8.51,1884.0,8.6,2024-10-04,421062.0,8.5572
10309645,8647,1.07,1.09,1.0274,104.0,1.07,2024-10-04,12989.0,1.0669
10309644,9475,1.99,2.04,1.85,602.0,1.85,2024-10-04,51092.0,1.9451
10309643,9925,96.21,96.48,94.4419,9142.0,94.95,2024-10-04,431047.0,95.8455
10309642,8292,7.48,7.53,7.31,16567.0,7.47,2024-10-04,2361490.0,7.428
10309641,9094,362.24,367.79,359.823,45987.0,364.2,2024-10-04,2103500.0,362.845
10309640,10051,1.76,1.79,1.745,978.0,1.78,2024-10-04,208292.0,1.7708
10309639,10356,455.31,458.14,452.62,24102.0,454.98,2024-10-04,768378.0,454.885
10309638,8946,163.49,165.28,161.21,3177.0,163.84,2024-10-04,82709.0,162.74
10309637,8732,5.55,5.79,5.55,3108.0,5.61,2024-10-04,369892.0,5.6411
10309636,12971,27.7285,27.73,27.55,164.0,27.71,2024-10-04,18034.0,27.653
10309635,7617,2.68,2.82,2.51,13511.0,2.76,2024-10-04,5874840.0,2.6809
10309634,9161,29.19,29.19,28.27,3752.0,28.27,2024-10-04,150636.0,28.9617
10309633,10281,64.38,64.55,63.9389,2022.0,64.38,2024-10-04,276990.0,64.306
10309632,9325,66.35,67.96,65.89,56459.0,67.85,2024-10-04,4556340.0,66.374
10309631,9459,24.7,24.74,24.665,119.0,24.7,2024-10-04,8740.0,24.6901
10309630,9717,51.88,52.01,51.5,511.0,52.01,2024-10-04,36347.0,51.7087
10309629,6059,12.54,12.65,12.03,156148.0,12.235,2024-10-04,68793400.0,12.3215
10309628,11707,36.22,36.22,35.0001,2293.0,35.34,2024-10-04,332673.0,35.5144
10309627,10074,6.3,6.38,6.1534,723.0,6.2,2024-10-04,25524.0,6.273
10309626,36159,1.02,1.11,1.02,49.0,1.11,2024-10-04,5504.0,1.0755
10309625,9820,11.69,11.89,11.61,386.0,11.61,2024-10-04,67097.0,11.7619
10309624,8908,88.65,88.96,87.9,7256.0,88.68,2024-10-04,1170660.0,88.4559
10309623,17940,19.85,19.85,19.85,4.0,19.85,2024-10-04,1296.0,19.8502
10309622,7707,8.14,8.15,8.1,2325.0,8.11,2024-10-04,676489.0,8.1302
10309621,37955,18.51,18.53,17.91,123.0,18.12,2024-10-04,21503.0,18.3661
10309620,8536,51.83,52.07,50.26,167787.0,51.21,2024-10-04,19795100.0,51.2488
10309619,8050,101.2,101.23,100.32,1474.0,101.22,2024-10-04,197627.0,100.894
10309618,8489,64.49,64.505,64.04,828.0,64.04,2024-10-04,19826.0,64.31
10309617,13057,45.77,45.81,45.5032,63.0,45.8,2024-10-04,5269.0,45.6457
10309616,9248,42.31,42.31,42.07,2048.0,42.1,2024-10-04,285313.0,42.2004
10309615,37977,7.02,7.03,6.51,787.0,6.8,2024-10-04,84037.0,6.8692
10309614,4981,35.7,36.04,35.33,8417.0,35.68,2024-10-04,567481.0,35.6616
10309613,37923,27.24,27.32,26.93,1119.0,27.32,2024-10-04,201503.0,27.2353
10309612,16523,3.13,3.13,3.13,2.0,3.13,2024-10-04,5600.0,3.13
10309611,9546,72.91,72.93,72.2901,1034.0,72.93,2024-10-04,113697.0,72.5592
10309610,38629,12.69,15.21,12.0886,1381.0,12.5,2024-10-04,60277.0,13.1724
10309609,8429,0.2771,0.298249,0.275,179.0,0.2965,2024-10-04,70962.0,0.2881
10309608,8074,13.9,13.92,13.7512,12115.0,13.82,2024-10-04,4007010.0,13.8537
10309607,8749,26.85,26.945,26.38,22200.0,26.72,2024-10-04,1862440.0,26.7708
10309606,9186,186.9,187.72,185.495,12012.0,187.54,2024-10-04,350862.0,186.481
10309605,10227,64.77,65.68,64.5,13358.0,65.2,2024-10-04,659091.0,64.889
10309604,8425,14.16,14.22,13.44,3247.0,13.78,2024-10-04,99725.0,14.0134
10309603,10034,4.46,4.81,4.34,11359.0,4.45,2024-10-04,2557370.0,4.5647
10309602,10382,225.29,225.85,222.92,41310.0,225.69,2024-10-04,2488070.0,224.638
10309601,9393,76.6483,76.6483,76.2499,216.0,76.62,2024-10-04,13748.0,76.4831
10309600,8844,1.21,1.36,1.12,1178.0,1.12,2024-10-04,258540.0,1.2509
10309599,8650,277.59,281.25,276.09,8507.0,280.34,2024-10-04,363804.0,278.373
10309598,4470,11.72,11.85,11.51,5826.0,11.8,2024-10-04,460255.0,11.698
10309597,7841,95.15,95.34,93.89,78930.0,94.3,2024-10-04,6255530.0,94.7597
10309596,9295,69.25,69.33,68.0,628.0,68.0,2024-10-04,48512.0,68.6766
10309595,8090,69.63,69.685,69.5,3116.0,69.5,2024-10-04,400898.0,69.5968
10309594,13195,66.665,66.97,66.665,40.0,66.97,2024-10-04,1035.0,66.7624
10309593,8166,1.4987,1.53,1.4987,153.0,1.53,2024-10-04,7684.0,1.5081
10309592,38148,25.825,25.92,25.8,47.0,25.92,2024-10-04,23588.0,25.8264
10309591,6252,16.35,16.38,15.93,13698.0,16.0,2024-10-04,2024790.0,16.1446
10309590,8948,6.53,6.8899,6.17,1416.0,6.5,2024-10-04,112779.0,6.4138
10309589,10505,50.42,50.91,50.22,4374.0,50.79,2024-10-04,165548.0,50.4636
10309588,10069,50.44,50.45,50.44,3448.0,50.45,2024-10-04,1071220.0,50.4455
10309587,8167,26.24,26.24,26.1401,107.0,26.15,2024-10-04,11198.0,26.1779
10309586,9950,1.22,1.23,1.17,6713.0,1.2,2024-10-04,3738340.0,1.2071
10309585,13293,0.8823,0.94,0.8823,263.0,0.92,2024-10-04,22185.0,0.9152
10309584,7862,50.87,51.028,50.86,1267.0,50.96,2024-10-04,398258.0,50.8896
10309583,9240,20.36,20.55,20.3,1517.0,20.34,2024-10-04,394836.0,20.4675
10309582,9733,6.72,6.94,6.65,3012.0,6.94,2024-10-04,232738.0,6.7391
10309581,10052,42.25,43.9,42.25,539.0,42.75,2024-10-04,18773.0,42.9578
10309580,8001,23.76,23.78,23.7228,1498.0,23.76,2024-10-04,593216.0,23.7482
10309579,9415,21.81,22.085,21.58,2683.0,21.82,2024-10-04,95761.0,21.7693
10309578,8196,11.18,11.21,11.15,904.0,11.2,2024-10-04,157550.0,11.1867
10309577,16333,17.17,17.3,16.46,28147.0,16.74,2024-10-04,6565570.0,16.8325
10309576,10349,25.4,25.47,25.3813,397.0,25.47,2024-10-04,75062.0,25.4094
10309575,11672,70.25,70.28,69.57,180.0,69.86,2024-10-04,15455.0,69.8465
10309574,10193,219.68,220.0,216.29,4452.0,217.5,2024-10-04,83525.0,218.842
10309573,11820,49.83,49.89,49.55,379.0,49.89,2024-10-04,58063.0,49.7037
10309572,8765,123.12,123.68,122.44,885.0,123.3,2024-10-04,48422.0,122.973
10309571,9079,105.45,106.59,103.445,58276.0,104.25,2024-10-04,4238220.0,105.357
10309570,10244,3.21,3.315,3.15,597.0,3.29,2024-10-04,59800.0,3.223
10309569,11551,26.35,26.42,26.33,1878.0,26.42,2024-10-04,656934.0,26.3508
10309568,8632,2.2394,2.3988,2.22,752.0,2.33,2024-10-04,347440.0,2.3182
10309567,13584,2.5,2.5,2.5,15.0,2.5,2024-10-04,351.0,2.4436
10309566,9836,30.71,30.89,30.65,419.0,30.8,2024-10-04,21527.0,30.8111
10309565,8982,5.26,5.28,5.25,6735.0,5.27,2024-10-04,2144910.0,5.2622
10309564,14103,61.389,61.43,60.95,20.0,61.43,2024-10-04,1099.0,61.2031
10309563,4123,46.73,46.8178,46.7,779.0,46.79,2024-10-04,132620.0,46.7597
10309562,10087,37.58,38.53,37.16,22187.0,37.55,2024-10-04,1808580.0,37.7191
10309561,9973,2.99,3.0,2.82,6160.0,2.91,2024-10-04,1844820.0,2.9034
10309560,8141,67.4,68.03,66.79,4992.0,67.6,2024-10-04,377599.0,67.3204
10309559,7977,39.26,40.36,39.17,4907.0,39.97,2024-10-04,275964.0,39.3831
10309558,9578,76.66,76.66,76.32,3339.0,76.5,2024-10-04,474608.0,76.4939
10309557,10459,23.01,23.02,22.88,420.0,23.01,2024-10-04,79412.0,22.9641
10309556,10024,19.55,19.65,19.21,373.0,19.65,2024-10-04,10235.0,19.3534
10309555,9010,4.81,4.92,4.7,2005.0,4.75,2024-10-04,155062.0,4.8234
10309554,7792,6.35,6.385,6.05,7940.0,6.27,2024-10-04,917190.0,6.2532
10309553,12533,66.41,66.465,65.3555,1218.0,65.64,2024-10-04,115821.0,66.0392
10309552,9066,290.59,290.8,284.03,25815.0,284.5,2024-10-04,950054.0,289.658
10309551,8163,20.55,20.57,20.1315,1219.0,20.35,2024-10-04,109667.0,20.3187
10309550,9000,6.77,6.9005,6.76,1112.0,6.82,2024-10-04,306031.0,6.8083
10309549,16377,32.1103,32.1103,32.07,41.0,32.07,2024-10-04,517.0,32.0082
10309548,8158,21.06,21.07,20.74,7272.0,21.04,2024-10-04,585086.0,20.9975
10309547,9921,1.15,1.19,1.0,170.0,1.1,2024-10-04,38192.0,1.1313
10309546,8975,23.6,23.605,22.23,3529.0,22.39,2024-10-04,229799.0,23.0987
10309545,6265,92.99,93.8837,92.22,618.0,93.87,2024-10-04,35055.0,92.8053
10309544,9746,1.15,1.1775,1.1,605.0,1.13,2024-10-04,68776.0,1.1497
10309543,36215,0.27,0.281,0.245,1058.0,0.262,2024-10-04,824762.0,0.2898
10309542,11839,44.65,44.88,44.6041,93.0,44.68,2024-10-04,34763.0,44.788
10309541,5862,98.4,98.66,93.8911,8566.0,98.58,2024-10-04,757977.0,96.8763
10309540,9041,50.41,50.5,49.5,46052.0,49.6,2024-10-04,4876000.0,50.1624
10309539,8596,54.23,54.715,53.5,20262.0,54.59,2024-10-04,1459760.0,54.1359
10309538,9287,81.54,83.09,80.49,96336.0,82.97,2024-10-04,7107050.0,81.4507
10309537,9395,27.885,27.895,27.73,1413.0,27.76,2024-10-04,700161.0,27.8225
10309536,9168,0.91,0.931,0.9001,848.0,0.9197,2024-10-04,204170.0,0.9135
10309535,8129,114.98,116.08,114.475,402.0,114.7,2024-10-04,31570.0,115.028
10309534,9508,1.76,1.79,1.645,537.0,1.79,2024-10-04,253627.0,1.7409
10309533,10236,19.12,19.15,19.12,558.0,19.14,2024-10-04,302588.0,19.1331
10309532,6190,241.43,243.2,239.41,14411.0,243.18,2024-10-04,528492.0,240.988
10309531,17100,0.0009,0.001,0.0009,26.0,0.0009,2024-10-04,10832900.0,0.000924
10309530,4811,23.82,23.88,23.79,10643.0,23.88,2024-10-04,11016000.0,23.8194
10309529,10818,62.71,66.845,61.36,16555.0,65.92,2024-10-04,894283.0,62.8469
10309528,8177,49.82,49.9799,49.06,1141.0,49.42,2024-10-04,24689.0,49.5913
10309527,9493,0.4199,0.4378,0.39,771.0,0.3942,2024-10-04,428415.0,0.4168
10309526,10075,27.5804,27.73,27.23,205.0,27.34,2024-10-04,13668.0,27.4632
10309525,4881,35.88,35.915,35.35,3685.0,35.35,2024-10-04,223860.0,35.7594
10309524,37883,1.055,1.07,0.92,618.0,0.92,2024-10-04,185349.0,0.9905
10309523,8524,7.86,7.865,7.695,6946.0,7.79,2024-10-04,574010.0,7.8208
10309522,12195,23.21,23.35,23.0,116.0,23.24,2024-10-04,11860.0,23.1754
10309521,13166,20.26,20.44,20.24,229.0,20.37,2024-10-04,8081.0,20.3347
10309520,8737,15.71,15.74,15.67,674.0,15.74,2024-10-04,103451.0,15.7047
10309519,37915,25.5451,25.5451,25.23,15.0,25.5,2024-10-04,1223.0,25.3772
10309518,10537,19.75,19.81,19.7192,302.0,19.79,2024-10-04,55754.0,19.772
10309517,4893,2.65,2.6964,2.63,283.0,2.65,2024-10-04,29784.0,2.659
10309516,16925,0.0018,0.0018,0.0005,609.0,0.0006,2024-10-04,74513400.0,0.001072
10309515,13547,43.25,43.25,42.63,180.0,43.11,2024-10-04,54739.0,43.1417
10309514,37975,17.01,17.3799,16.89,1068.0,17.07,2024-10-04,80849.0,17.0937
10309513,9142,39.88,40.48,38.5,3796.0,39.69,2024-10-04,151532.0,39.507
10309512,4430,57.03,57.168,55.26,24022.0,56.64,2024-10-04,2480500.0,56.3992
10309511,4894,89.74,89.885,88.29,17835.0,89.57,2024-10-04,2317210.0,89.0546
10309510,7780,15.8,15.82,15.58,11345.0,15.7,2024-10-04,989131.0,15.7567
10309509,9734,23.3197,23.33,22.8,366.0,22.96,2024-10-04,29154.0,23.0608
10309508,12098,119.461,119.59,119.065,83.0,119.59,2024-10-04,30521.0,119.134
10309507,10755,3.23,3.25,3.1,328.0,3.21,2024-10-04,30009.0,3.1881
10309506,8907,6.79,6.84,6.6721,3378.0,6.84,2024-10-04,426488.0,6.7462
10309505,9684,83.9,83.94,82.715,10625.0,83.54,2024-10-04,484158.0,83.486
10309504,9320,17.77,17.816,17.3,27991.0,17.52,2024-10-04,5829660.0,17.6024
10309503,9658,11.04,11.145,10.95,14714.0,11.0,2024-10-04,2252820.0,11.0444
10309502,11428,150.74,152.5,150.135,124289.0,152.48,2024-10-04,7836310.0,150.939
10309501,11441,1.05,1.15,1.0093,1497.0,1.15,2024-10-04,481604.0,1.082
10309500,38466,1.49,1.7701,1.42,6369.0,1.75,2024-10-04,2126600.0,1.6279
10309499,9096,36.88,36.945,36.445,6917.0,36.53,2024-10-04,471998.0,36.7237
10309498,5072,1.05,1.11,1.05,723.0,1.1,2024-10-04,231163.0,1.0728
10309497,8684,39.28,39.31,38.31,66598.0,39.01,2024-10-04,6753030.0,38.9013
10309496,8037,67.49,67.56,66.45,19591.0,67.37,2024-10-04,1184310.0,67.1423
10309495,8738,44.37,45.24,44.16,10593.0,44.63,2024-10-04,309674.0,44.5018
10309494,37782,25.21,25.38,25.13,155.0,25.38,2024-10-04,26763.0,25.2396
10309493,4841,138.97,146.98,137.74,28865.0,146.02,2024-10-04,1155010.0,140.449
10309492,13358,18.0281,18.09,17.96,73.0,18.01,2024-10-04,2022.0,18.0147
10309491,9073,4.38,4.55,4.3,64.0,4.55,2024-10-04,2829.0,4.3411
10309490,14181,26.63,26.695,26.63,2443.0,26.64,2024-10-04,977442.0,26.6493
10309489,7528,47.48,47.51,47.01,7719.0,47.39,2024-10-04,1170090.0,47.2571
10309488,8190,55.21,55.33,54.8796,1020.0,55.23,2024-10-04,261462.0,55.0635
10309487,9398,106.26,108.9,105.02,23001.0,108.82,2024-10-04,1260060.0,106.379
10309486,38276,25.47,26.0,24.5,3182.0,25.08,2024-10-04,76628.0,24.9997
10309485,9853,59.31,59.43,58.4702,2205.0,59.23,2024-10-04,76122.0,58.9962
10309484,10019,6.61,6.94,6.45,2172.0,6.6,2024-10-04,201839.0,6.7076
10309483,16002,0.004,0.005,0.004,19.0,0.004,2024-10-04,2065630.0,0.004329
10309482,5962,66.38,66.38,66.01,528.0,66.09,2024-10-04,7962.0,66.2029
10309481,9827,11.755,11.755,11.63,63.0,11.63,2024-10-04,6590.0,11.6816
10309480,12657,17.05,17.235,16.76,2062.0,17.1,2024-10-04,182946.0,17.0401
10309479,5194,9.26,9.4052,9.07,11024.0,9.34,2024-10-04,1130900.0,9.2268
10309478,8403,170.03,170.935,167.92,16457.0,170.53,2024-10-04,640658.0,169.558
10309477,5314,81.98,82.1704,81.27,1383.0,82.17,2024-10-04,90879.0,81.8091
10309476,37094,17.0,17.93,16.735,2443.0,17.93,2024-10-04,101218.0,17.2416
10309475,9572,0.2877,0.29,0.27,280.0,0.29,2024-10-04,100845.0,0.2845
10309474,8893,8.61,8.712,8.38,9186.0,8.45,2024-10-04,933523.0,8.5997
10309473,7499,37.67,38.14,37.64,15317.0,38.08,2024-10-04,1185210.0,37.8015
10309472,11772,1.2099,1.25,1.143,617.0,1.2,2024-10-04,226703.0,1.1851
10309471,4595,25.2,25.28,25.095,62.0,25.12,2024-10-04,7681.0,25.1764
10309470,9905,4.63,4.71,4.52,2787.0,4.53,2024-10-04,425238.0,4.625
10309469,4605,1.2,1.2,1.15,2895.0,1.15,2024-10-04,851967.0,1.1874
10309468,36533,51.66,51.76,51.66,179.0,51.75,2024-10-04,10072.0,51.6966
10309467,9930,96.83,98.88,96.05,28015.0,98.86,2024-10-04,1450170.0,96.8154
10309466,8180,4.5101,4.6,4.5,80.0,4.6,2024-10-04,17529.0,4.5222
10309465,19215,10.78,10.78,10.78,3.0,10.78,2024-10-04,122.0,10.7778
10309464,4577,5.83,5.93,5.785,6307.0,5.9,2024-10-04,706678.0,5.8434
10309463,9814,132.45,132.69,128.25,8923.0,129.58,2024-10-04,741149.0,130.719
10309462,10712,73.66,73.81,73.57,5562.0,73.66,2024-10-04,583875.0,73.6868
10309461,16063,14.82,14.88,14.645,936.0,14.76,2024-10-04,277564.0,14.7727
10309460,8623,54.65,54.79,54.31,2564.0,54.38,2024-10-04,229184.0,54.5304
10309459,9389,35.71,35.82,35.32,181661.0,35.59,2024-10-04,99895100.0,35.6149
10309458,9826,31.76,32.09,31.52,11162.0,31.68,2024-10-04,804118.0,31.7079
10309457,9275,23.05,23.17,22.92,220.0,23.17,2024-10-04,16609.0,22.9985
10309456,4103,63.05,63.7,62.74,643.0,63.09,2024-10-04,43134.0,63.1663
10309455,4510,17.51,17.57,17.28,4193.0,17.38,2024-10-04,198546.0,17.4751
10309454,36591,0.00025,0.00025,0.0001,10.0,0.0002,2024-10-04,11806700.0,0.0001899
10309453,9815,27.92,27.96,27.6139,312.0,27.75,2024-10-04,33829.0,27.7718
10309452,8458,12.06,12.23,11.74,8046.0,11.98,2024-10-04,612143.0,12.0195
10309451,10218,2.4,2.5113,2.385,941.0,2.48,2024-10-04,116360.0,2.4248
10309450,10621,73.41,74.25,72.61,100693.0,73.72,2024-10-04,9790440.0,73.4291
10309449,37649,52.94,54.5,49.59,16261.0,50.38,2024-10-04,1058040.0,52.2746
10309448,9611,21.72,21.72,21.59,5839.0,21.71,2024-10-04,966429.0,21.6504
10309447,10419,7.11,7.34,7.09,10048.0,7.09,2024-10-04,615327.0,7.2077
10309446,36968,331.0,331.1,321.0,16956.0,323.27,2024-10-04,1201410.0,328.771
10309445,9492,35.66,35.66,35.53,43.0,35.56,2024-10-04,8947.0,35.5584
10309444,10432,1.14,1.2,1.11,505.0,1.15,2024-10-04,107673.0,1.1586
10309443,9145,37.09,37.19,36.87,187.0,37.01,2024-10-04,22833.0,37.0231
10309442,16407,1.0898,1.124,1.06,364.0,1.09,2024-10-04,109028.0,1.0902
10309441,12014,35.205,35.205,34.91,333.0,35.11,2024-10-04,84818.0,35.0244
10309440,16928,0.0631,0.067,0.0579,25.0,0.0579,2024-10-04,37114.0,0.06118
10309439,8619,185.68,186.8,183.82,22180.0,186.68,2024-10-04,1110270.0,185.204
10309438,38314,5.79,6.04,5.13,2833.0,6.0,2024-10-04,342019.0,5.5128
10309437,8817,65.4993,65.5001,65.13,212.0,65.14,2024-10-04,5364.0,65.3653
10309436,8784,34.0255,34.17,33.77,323.0,34.17,2024-10-04,86225.0,33.9711
10309435,11553,39.14,39.88,38.84,975.0,39.29,2024-10-04,25362.0,39.2658
10309434,10132,10.81,10.84,10.67,28291.0,10.8,2024-10-04,8885580.0,10.7516
10309433,4806,50.36,50.4,50.19,101.0,50.35,2024-10-04,19023.0,50.2989
10309432,36085,30.525,30.525,30.275,28.0,30.38,2024-10-04,6822.0,30.4338
10309431,23479,33.59,34.0,30.719,1871.0,31.54,2024-10-04,137039.0,34.0012
10309430,8998,171.51,172.25,170.66,363.0,171.66,2024-10-04,39774.0,171.24
10309429,11496,1.87,2.13,1.87,304.0,1.92,2024-10-04,37881.0,1.9637
10309428,10433,8.84,8.98,8.7843,5147.0,8.84,2024-10-04,314579.0,8.87
10309427,5432,11.17,11.21,11.13,578.0,11.2,2024-10-04,120970.0,11.1689
10309426,37950,2.29,2.3,2.2101,5520.0,2.24,2024-10-04,9605680.0,2.2639
10309425,10136,10.74,10.87,10.67,3293.0,10.76,2024-10-04,256165.0,10.7779
10309424,9521,196.65,196.78,195.32,4487.0,196.23,2024-10-04,329205.0,196.114
10309423,10213,5.25,5.37,5.23,4260.0,5.36,2024-10-04,345276.0,5.264
10309422,12803,50.83,50.88,50.83,74.0,50.86,2024-10-04,11542.0,50.8406
10309421,8411,20.8011,20.83,20.68,190.0,20.77,2024-10-04,22130.0,20.7412
10309420,9952,44.84,44.85,44.58,416.0,44.82,2024-10-04,182814.0,44.7161
10309419,8414,3.17,3.2399,3.09,9585.0,3.152,2024-10-04,2947810.0,3.1751
10309418,10410,30.72,30.73,30.71,1931.0,30.73,2024-10-04,505077.0,30.7158
10309417,9210,39.6275,39.8399,39.35,98.0,39.35,2024-10-04,14998.0,39.492
10309416,11616,306.83,307.245,300.62,10768.0,301.93,2024-10-04,289421.0,305.181
10309415,10057,23.66,23.85,23.66,170.0,23.8,2024-10-04,13083.0,23.7199
10309414,4525,10.49,10.57,10.335,12901.0,10.5,2024-10-04,1212840.0,10.4701
10309413,9189,79.96,80.0718,79.44,1115.0,80.04,2024-10-04,62349.0,79.715
10309412,9436,50.565,50.5989,50.56,303.0,50.58,2024-10-04,144537.0,50.5779
10309411,7577,28.83,29.0,28.81,217.0,28.91,2024-10-04,3851.0,28.8524
10309410,8987,40.89,41.79,40.525,16438.0,41.28,2024-10-04,1036280.0,40.9256
10309409,9631,449.81,450.9,446.79,11770.0,448.24,2024-10-04,289388.0,449.116
10309408,10455,184.64,191.128,181.87,44396.0,190.28,2024-10-04,2506530.0,184.269
10309407,4913,24.19,24.3,23.93,318.0,24.06,2024-10-04,32826.0,24.1375
10309406,8553,41.73,42.67,41.15,22229.0,42.21,2024-10-04,1988360.0,41.6861
10309405,10731,189.62,189.78,188.26,8857.0,189.19,2024-10-04,949974.0,189.112
10309404,9158,5.08,5.24,5.06,440.0,5.08,2024-10-04,33915.0,5.1498
10309403,9292,29.33,29.54,29.06,109.0,29.06,2024-10-04,5035.0,29.3817
10309402,9621,2.54,2.575,2.54,40.0,2.54,2024-10-04,12644.0,2.5601
10309401,4898,99.93,99.94,99.92,1648.0,99.94,2024-10-04,446920.0,99.9329
10309400,5304,0.395,0.4099,0.3911,380.0,0.401,2024-10-04,248303.0,0.401
10309399,7876,34.92,35.16,34.74,108.0,35.05,2024-10-04,9487.0,34.9145
10309398,10330,2.33,2.33,2.2,815.0,2.24,2024-10-04,53634.0,2.2588
10309397,4854,20.11,20.195,19.7,63729.0,19.78,2024-10-04,19962700.0,20.0375
10309396,36339,34.0,34.065,33.11,5545.0,33.55,2024-10-04,1067050.0,33.7503
10309395,9473,102.33,103.31,100.6,21820.0,103.0,2024-10-04,1437150.0,101.965
10309394,12213,26.0606,26.27,25.91,33.0,26.27,2024-10-04,3962.0,26.0452
10309393,4268,28.33,28.655,26.3,24324.0,27.0,2024-10-04,2390090.0,27.6586
10309392,36100,53.8131,55.45,53.6,23.0,55.45,2024-10-04,6353.0,54.4548
10309391,4137,6.64,6.76,6.47,4761.0,6.65,2024-10-04,443116.0,6.6235
10309390,8250,98.06,98.54,97.12,1730.0,98.25,2024-10-04,130305.0,97.8047
10309389,19530,0.0083,0.0083,0.0083,1.0,0.0083,2024-10-04,300.0,0.0083
10309388,10801,0.6434,0.6824,0.6421,603.0,0.6824,2024-10-04,110168.0,0.656
10309387,10650,31.01,31.333,30.96,4806.0,31.24,2024-10-04,150453.0,31.0769
10309386,5746,0.66,0.73,0.6012,902.0,0.73,2024-10-04,359156.0,0.6449
10309385,4463,4.38,4.47,4.095,2864.0,4.11,2024-10-04,417865.0,4.3256
10309384,8919,4.62,4.705,4.55,932.0,4.58,2024-10-04,64349.0,4.6229
10309383,5089,62.58,62.93,61.85,5370.0,62.72,2024-10-04,225440.0,62.4012
10309382,10093,18.02,18.15,17.55,106357.0,17.68,2024-10-04,31412000.0,17.834
10309381,9944,46.55,46.55,45.645,45454.0,46.26,2024-10-04,6955840.0,46.2411
10309380,8228,139.41,139.49,138.3,453.0,139.37,2024-10-04,28037.0,139.034
10309379,8170,13.68,13.7982,13.43,5278.0,13.58,2024-10-04,657723.0,13.6431
10309378,12459,22.75,22.79,22.7402,6.0,22.78,2024-10-04,3489.0,22.7743
10309377,13418,44.0,44.31,43.42,1236.0,43.8,2024-10-04,25156.0,43.9419
10309376,10784,139.66,140.02,135.5,61677.0,137.5,2024-10-04,3947720.0,137.954
10309375,9988,11.02,11.36,10.94,12710.0,11.25,2024-10-04,1396650.0,11.0696
10309374,37393,24.92,24.96,24.82,211.0,24.87,2024-10-04,30414.0,24.9099
10309373,19451,4.47,4.77,4.22,458.0,4.54,2024-10-04,28573.0,4.5458
10309372,4937,27.7232,27.7232,26.77,237.0,26.91,2024-10-04,17888.0,27.0742
10309371,8399,140.15,140.3,134.51,20881.0,135.38,2024-10-04,1691610.0,138.189
10309370,8375,26.34,27.28,26.0,15616.0,26.25,2024-10-04,1527760.0,26.625
10309369,4112,13.99,14.13,13.75,3878.0,13.96,2024-10-04,221821.0,13.9293
10309368,16186,0.0542,0.05771,0.0542,4.0,0.0542,2024-10-04,785.0,0.05467
10309367,8259,11.89,12.008,11.88,201.0,11.99,2024-10-04,55249.0,11.9386
10309366,8604,83.4,84.84,83.05,8668.0,84.49,2024-10-04,377443.0,83.5134
10309365,8929,99.61,101.04,98.66,38971.0,99.21,2024-10-04,2131630.0,99.4241
10309364,5109,20.22,20.31,19.8,4035.0,19.9,2024-10-04,504736.0,20.1311
10309363,9980,65.76,65.76,65.2802,1628.0,65.59,2024-10-04,268212.0,65.4945
10309362,9476,17.74,17.965,17.595,29007.0,17.81,2024-10-04,3164100.0,17.754
10309361,15974,0.00105,0.00115,0.0009,111.0,0.001,2024-10-04,34878500.0,0.001027
10309360,8306,24.69,24.77,24.61,550.0,24.71,2024-10-04,93981.0,24.669
10309359,8586,9.05,9.16,8.87,19689.0,9.12,2024-10-04,3441640.0,8.9984
10309358,9235,23.24,23.31,23.23,1055.0,23.31,2024-10-04,618120.0,23.2503
10309357,10614,57.58,58.02,56.63,8445.0,57.18,2024-10-04,360506.0,57.3492
10309356,8955,20.9,20.98,20.8807,112.0,20.97,2024-10-04,9399.0,20.9372
10309355,19150,0.47,0.58,0.4556,143.0,0.58,2024-10-04,256307.0,0.4938
10309354,9781,81.66,81.8654,81.02,566.0,81.72,2024-10-04,45223.0,81.4947
10309353,10275,21.95,21.9799,21.77,594.0,21.93,2024-10-04,16089.0,21.8891
10309352,5078,3.81,3.85,3.77,2044.0,3.78,2024-10-04,298648.0,3.8076
10309351,5033,1.83,1.85,1.775,1200.0,1.83,2024-10-04,141675.0,1.8138
10309350,9183,58.53,58.53,58.15,34292.0,58.47,2024-10-04,9264430.0,58.3526
10309349,16140,1.17,1.18,1.094,1413.0,1.15,2024-10-04,5082100.0,1.1288
10309348,4967,50.17,50.44,50.1195,320.0,50.27,2024-10-04,57951.0,50.1625
10309347,9018,7.03,7.11,7.015,347.0,7.09,2024-10-04,59432.0,7.0605
10309346,7994,18.35,18.54,18.28,291.0,18.5,2024-10-04,60371.0,18.3661
10309345,10232,28.8,29.44,28.6,23707.0,28.99,2024-10-04,4296550.0,28.9831
10309344,13122,36.89,36.94,36.38,1666.0,36.76,2024-10-04,82620.0,36.7639
10309343,4955,2.4,2.52,2.4,123.0,2.51,2024-10-04,13626.0,2.4899
10309342,12889,25.01,25.0887,24.94,41.0,24.99,2024-10-04,100641.0,24.9874
10309341,10389,16.84,16.88,16.84,256.0,16.84,2024-10-04,64923.0,16.8448
10309340,10258,13.28,13.32,13.26,975.0,13.3,2024-10-04,147827.0,13.2867
10309339,9576,27.63,28.22,27.51,8502.0,27.73,2024-10-04,421269.0,27.7761
10309338,36166,0.0599,0.0599,0.0599,7.0,0.0599,2024-10-04,401.0,0.06112
10309337,9458,57.97,58.02,57.525,201.0,58.02,2024-10-04,13875.0,57.7597
10309336,5016,4.95,4.96,4.69,7291.0,4.79,2024-10-04,1025720.0,4.8301
10309335,9633,99.41,99.41,97.2203,2046.0,98.61,2024-10-04,104108.0,98.765
10309334,11381,66.27,66.27,65.49,2147.0,66.02,2024-10-04,231885.0,65.9548
10309333,9468,62.28,62.52,61.835,28924.0,62.43,2024-10-04,6035260.0,62.166
10309332,4459,6.08,6.24,5.97,16531.0,6.08,2024-10-04,14526800.0,6.1212
10309331,10567,7.53,7.7,7.19,4023.0,7.41,2024-10-04,381316.0,7.487
10309330,12990,33.41,33.41,33.355,72.0,33.37,2024-10-04,7179.0,33.3785
10309329,15991,7.64,7.65,7.5,550.0,7.52,2024-10-04,272548.0,7.6132
10309328,8808,58.31,58.51,57.78,5506.0,57.83,2024-10-04,349049.0,58.303
10309327,10194,14.59,14.67,14.59,95.0,14.67,2024-10-04,40046.0,14.639
10309326,36981,16.5,16.75,15.74,54196.0,16.07,2024-10-04,9989500.0,16.3076
10309325,9987,130.05,130.46,128.78,6149.0,129.92,2024-10-04,383204.0,129.73
10309324,13718,0.0217,0.025,0.019,72.0,0.0216,2024-10-04,102563.0,0.02357
10309323,9671,26.49,26.68,25.9,1718.0,26.26,2024-10-04,91403.0,26.4009
10309322,9929,82.37,83.55,81.43,21575.0,83.53,2024-10-04,1053900.0,82.2079
10309321,10702,0.0841,0.0879,0.083,13986.0,0.0855,2024-10-04,20589000.0,0.08502
10309320,9701,10.8,10.8247,10.77,244.0,10.81,2024-10-04,57503.0,10.8059
10309319,9707,0.7849,0.81,0.74,4257.0,0.7664,2024-10-04,1984490.0,0.7832
10309318,8770,51.46,51.48,51.14,2840.0,51.29,2024-10-04,81720.0,51.3268
10309317,5061,9.63,9.65,9.4534,3181.0,9.52,2024-10-04,438114.0,9.5961
10309316,5121,6.6399,6.645,6.44,121.0,6.44,2024-10-04,5170.0,6.5808
10309315,12774,0.0201,0.0244,0.0191,156.0,0.021,2024-10-04,385696.0,0.02058
10309314,38207,11.07,12.47,11.07,1373.0,12.19,2024-10-04,500333.0,11.6599
10309313,9205,6.91,6.98,6.842,8784.0,6.97,2024-10-04,929532.0,6.9268
10309312,10352,2.54,2.55,2.46,5957.0,2.49,2024-10-04,878741.0,2.5138
10309311,10823,35.65,35.679,35.465,2834.0,35.54,2024-10-04,422534.0,35.556
10309310,36599,5.43,5.58,5.36,838.0,5.58,2024-10-04,40764.0,5.48
10309309,9375,24.88,24.89,24.26,13176.0,24.39,2024-10-04,1131570.0,24.6704
10309308,7960,43.03,43.05,41.6,43916.0,42.91,2024-10-04,3885630.0,42.6298
10309307,9915,37.72,38.25,37.08,2809.0,38.19,2024-10-04,300302.0,37.5194
10309306,12912,14.13,14.17,13.9,673.0,13.92,2024-10-04,29101.0,14.0882
10309305,10207,11.24,11.28,11.12,1146.0,11.25,2024-10-04,92269.0,11.2276
10309304,36440,23.5246,23.57,23.35,23.0,23.35,2024-10-04,1516.0,23.5288
10309303,12340,20.3709,20.38,20.2297,64.0,20.35,2024-10-04,4544.0,20.3268
10309302,4582,5.81,6.2,5.695,2536.0,6.2,2024-10-04,180555.0,5.8719
10309301,10450,0.84,0.85,0.62,550.0,0.7035,2024-10-04,254913.0,0.7029
10309300,8171,166.39,166.48,164.134,14948.0,165.99,2024-10-04,574311.0,165.686
10309299,8924,1.96,2.0,1.95,759.0,1.99,2024-10-04,77863.0,1.9774
10309298,9887,87.32,87.42,84.995,17329.0,85.59,2024-10-04,680006.0,86.966
10309297,10598,135.83,137.5,134.12,5987.0,137.24,2024-10-04,288352.0,135.796
10309296,4749,243.02,244.2,238.33,24242.0,239.64,2024-10-04,1093190.0,242.63
10309295,4957,18.05,18.0599,17.68,133.0,17.75,2024-10-04,24606.0,17.875
10309294,16164,49.94,49.95,49.48,255.0,49.58,2024-10-04,74159.0,49.7181
10309293,6327,397.09,397.46,391.85,40552.0,396.72,2024-10-04,1624800.0,395.713
10309292,10794,44.041,44.14,43.8296,144.0,44.14,2024-10-04,7810.0,43.9613
10309291,12567,0.8101,0.821,0.7951,779.0,0.7951,2024-10-04,485335.0,0.8137
10309290,10789,78.8158,80.08,78.1679,390.0,80.08,2024-10-04,10904.0,78.6453
10309289,10759,20.96,21.0056,20.9501,777.0,21.0,2024-10-04,239491.0,20.9706
10309288,38636,20.2248,20.26,20.08,49.0,20.26,2024-10-04,41418.0,20.1764
10309287,8188,66.93,67.06,66.465,9819.0,67.03,2024-10-04,1096980.0,66.7253
10309286,18671,0.0925,0.098,0.092,13.0,0.092,2024-10-04,25622.0,0.09565
10309285,10381,1012.82,1023.09,1007.28,30071.0,1015.4,2024-10-04,1065150.0,1013.33
10309284,9467,94.26,95.14,93.12,4774.0,93.915,2024-10-04,183485.0,94.1249
10309283,4827,22.36,22.55,22.345,1997.0,22.47,2024-10-04,725923.0,22.4225
10309282,10421,5.09,5.12,5.05,104.0,5.05,2024-10-04,6820.0,5.0949
10309281,8645,48.8624,48.9,48.57,72.0,48.88,2024-10-04,6253.0,48.7246
10309280,10675,23.47,23.49,23.46,547.0,23.47,2024-10-04,139735.0,23.4726
10309279,16153,0.3624,0.4634,0.361,126.0,0.4499,2024-10-04,94980.0,0.4239
10309278,12746,35.34,35.37,35.2,136.0,35.32,2024-10-04,34330.0,35.2718
10309277,7907,3.72,3.78,3.21,1784.0,3.3,2024-10-04,401283.0,3.5269
10309276,13265,64.9391,64.9391,64.51,96.0,64.81,2024-10-04,5847.0,64.6929
10309275,8434,25.52,25.6,25.4901,547.0,25.57,2024-10-04,24243.0,25.5401
10309274,8240,48.72,48.84,48.65,1454.0,48.67,2024-10-04,244225.0,48.7104
10309273,10113,78.39,78.39,77.93,1210.0,78.27,2024-10-04,94282.0,78.1747
10309272,10122,20.26,20.8,20.02,13978.0,20.72,2024-10-04,1140460.0,20.2748
10309271,38568,19.95,19.95,19.855,64.0,19.88,2024-10-04,6307.0,19.9087
10309270,11423,251.02,251.869,248.81,14650.0,251.06,2024-10-04,639459.0,250.514
10309269,11953,15.68,15.7696,14.68,1346.0,15.02,2024-10-04,281321.0,15.4788
10309268,11774,22.98,23.09,22.91,157.0,23.09,2024-10-04,28293.0,22.9614
10309267,9830,46.97,47.17,46.65,6500.0,46.82,2024-10-04,397684.0,46.9384
10309266,8729,21.92,22.045,21.66,3874.0,21.95,2024-10-04,162923.0,21.8697
10309265,5561,82.8,83.01,82.75,16856.0,83.01,2024-10-04,4643830.0,82.826
10309264,4783,90.31,90.479,89.35,47149.0,89.9,2024-10-04,3365420.0,90.075
10309263,9642,14.0901,14.12,13.9906,88.0,14.01,2024-10-04,5694.0,14.0279
10309262,8134,105.49,105.57,100.8,4332.0,102.22,2024-10-04,155147.0,104.447
10309261,9860,31.32,31.32,31.1,154.0,31.14,2024-10-04,21205.0,31.1938
10309260,4619,48.48,48.62,48.3244,700.0,48.58,2024-10-04,57463.0,48.4637
10309259,9916,0.206,0.21,0.202,952.0,0.21,2024-10-04,484027.0,0.2055
10309258,10915,37.88,37.91,37.39,6708.0,37.6,2024-10-04,349290.0,37.8027
10309257,36895,1.77,1.94,1.74,300.0,1.8,2024-10-04,47645.0,1.8146
10309256,10157,13.17,13.91,13.1,8115.0,13.74,2024-10-04,537992.0,13.3918
10309255,10216,2.38,2.445,2.24,7342.0,2.24,2024-10-04,882587.0,2.385
10309254,8672,21.35,21.416,21.3,222.0,21.35,2024-10-04,32010.0,21.3612
10309253,4815,12.72,12.73,12.435,20846.0,12.53,2024-10-04,2223260.0,12.6143
10309252,37015,1.71,1.97,1.7065,227.0,1.78,2024-10-04,27161.0,1.8085
10309251,9855,33.93,33.93,33.83,8804.0,33.92,2024-10-04,826029.0,33.8674
10309250,5623,2.41,2.57,2.39,377.0,2.57,2024-10-04,58966.0,2.4868
10309249,4307,3.38,3.535,3.38,1447.0,3.51,2024-10-04,167473.0,3.4489
10309248,36478,0.7456,0.7462,0.7,150.0,0.7121,2024-10-04,26337.0,0.732
10309247,9901,7.97,7.995,7.54,2118.0,7.85,2024-10-04,96175.0,7.905
10309246,8391,0.4162,0.4238,0.4,319.0,0.4,2024-10-04,112661.0,0.4167
10309245,4804,254.61,254.84,252.22,26038.0,253.28,2024-10-04,1118450.0,253.972
10309244,8435,0.2496,0.2499,0.2351,197.0,0.24,2024-10-04,76641.0,0.2442
10309243,9029,30.62,31.253,30.0696,345.0,31.09,2024-10-04,9887.0,30.7492
10309242,8733,15.89,15.9,15.7751,278.0,15.84,2024-10-04,48002.0,15.8086
10309241,38300,24.02,24.96,24.0,84.0,24.42,2024-10-04,11531.0,24.6737
10309240,9209,30.07,30.21,30.0101,132.0,30.21,2024-10-04,14384.0,30.0512
10309239,4278,7.62,7.65,7.54,1152.0,7.59,2024-10-04,435893.0,7.5874
10309238,8594,1.68,1.7,1.6,6333.0,1.65,2024-10-04,3224620.0,1.6515
10309237,4091,20.75,21.105,20.715,14514.0,20.79,2024-10-04,17818900.0,20.9405
10309236,7941,70.13,70.13,69.75,407.0,70.09,2024-10-04,13803.0,69.9524
10309235,10163,16.0,16.25,15.76,6745.0,16.25,2024-10-04,459679.0,15.9683
10309234,10571,11.09,11.385,11.06,10671.0,11.16,2024-10-04,846954.0,11.1727
10309233,4734,45.69,45.73,45.44,163.0,45.73,2024-10-04,38854.0,45.51
10309232,9022,1.62,1.71,1.62,14657.0,1.62,2024-10-04,24420500.0,1.6533
10309231,9054,3.79,4.035,3.45,24012.0,3.9,2024-10-04,4280220.0,3.7211
10309230,8800,45.93,45.99,45.61,447.0,45.84,2024-10-04,37555.0,45.8324
10309229,8631,42.77,42.8099,42.3289,1444.0,42.68,2024-10-04,249544.0,42.5705
10309228,6666,61.37,61.37,60.89,575.0,61.07,2024-10-04,104599.0,61.1978
10309227,8776,168.9,172.8,166.48,101274.0,172.55,2024-10-04,6519580.0,168.692
10309226,9405,2.465,2.5501,2.3113,723.0,2.47,2024-10-04,94668.0,2.478
10309225,8115,45.44,45.56,45.1278,588.0,45.39,2024-10-04,69550.0,45.3533
10309224,4366,128.68,128.77,127.715,12706.0,128.3,2024-10-04,639346.0,128.308
10309223,17859,0.041,0.045,0.04,5.0,0.04,2024-10-04,7700.0,0.04204
10309222,6254,71.53,71.585,71.08,11541.0,71.32,2024-10-04,1729700.0,71.4054
10309221,4965,129.61,129.923,128.39,1128.0,129.3,2024-10-04,50370.0,129.161
10309220,4820,17.66,17.68,17.52,7585.0,17.56,2024-10-04,1465330.0,17.6178
10309219,10628,1.69,1.73,1.68,24550.0,1.72,2024-10-04,23258400.0,1.6996
10309218,11345,19.34,19.48,18.57,4521.0,18.83,2024-10-04,836245.0,19.0137
10309217,8309,34.67,34.68,34.51,2901.0,34.6,2024-10-04,146296.0,34.5942
10309216,10449,19.45,19.75,19.3638,598.0,19.75,2024-10-04,26805.0,19.4822
10309215,4895,2.31,2.355,2.2,4727.0,2.21,2024-10-04,852916.0,2.2975
10309214,36911,13.4815,13.54,13.35,109.0,13.54,2024-10-04,15467.0,13.3284
10309213,17107,0.008,0.009,0.00675,37.0,0.009,2024-10-04,2072530.0,0.008034
10309212,8057,65.54,65.65,65.44,2174.0,65.54,2024-10-04,268716.0,65.525
10309211,10504,154.0,154.0,152.261,181.0,153.88,2024-10-04,8195.0,153.239
10309210,4822,46.7765,47.0,46.68,167.0,46.71,2024-10-04,13454.0,46.8323
10309209,20283,10.99,11.01,10.54,127.0,10.54,2024-10-04,58929.0,10.9239
10309208,4905,3.75,3.8927,3.7,563.0,3.76,2024-10-04,83293.0,3.7916
10309207,10286,30.77,31.48,30.35,5161.0,30.59,2024-10-04,1185020.0,30.8307
10309206,6899,138.83,139.615,132.67,18286.0,133.14,2024-10-04,2475410.0,137.738
10309205,6398,1.2404,1.33,1.22,189.0,1.29,2024-10-04,56317.0,1.2717
10309204,37656,50.745,50.78,50.7339,46.0,50.78,2024-10-04,5006.0,50.7631
10309203,5627,78.04,78.27,78.01,10348.0,78.27,2024-10-04,2888710.0,78.0579
10309202,10156,59.37,59.79,58.5,3931.0,59.33,2024-10-04,194670.0,59.1426
10309201,7800,86.18,86.3,85.53,26758.0,86.05,2024-10-04,1439330.0,86.0733
10309200,10394,27.11,27.41,26.96,1055.0,27.23,2024-10-04,38361.0,27.1753
10309199,12318,12.48,12.75,12.45,275.0,12.75,2024-10-04,17425.0,12.6392
10309198,8931,46.48,46.587,46.2079,519.0,46.47,2024-10-04,43654.0,46.3956
10309197,37319,12.16,12.33,12.11,1384.0,12.12,2024-10-04,171903.0,12.2099
10309196,4784,91.69,91.73,90.61,9575.0,91.13,2024-10-04,505907.0,91.1668
10309195,8707,17.1,17.2,16.85,1031.0,17.07,2024-10-04,277164.0,17.0911
10309194,9632,6.1,6.4,6.02,169.0,6.02,2024-10-04,13693.0,6.1277
10309193,12308,4.34,4.5,4.29,283.0,4.33,2024-10-04,35352.0,4.3671
10309192,13568,30.8658,30.9,30.68,311.0,30.81,2024-10-04,26061.0,30.8032
10309191,9996,259.83,260.11,257.575,1308.0,260.11,2024-10-04,64663.0,259.018
10309190,10072,34.29,34.55,33.49,23415.0,33.81,2024-10-04,1354420.0,34.1987
10309189,8501,4.42,4.43,4.41,3170.0,4.41,2024-10-04,1219100.0,4.4195
10309188,8675,3.37,3.52,3.325,14129.0,3.45,2024-10-04,6181300.0,3.4255
10309187,6907,24.21,24.27,23.92,14977.0,24.06,2024-10-04,1257890.0,24.1376
10309186,37373,11.72,12.27,11.64,2871.0,12.26,2024-10-04,162812.0,11.9026
10309185,36826,0.74,0.7771,0.72,2042.0,0.7771,2024-10-04,615102.0,0.7393
10309184,8131,37.73,37.92,37.34,4975.0,37.92,2024-10-04,236002.0,37.644
10309183,12871,31.8749,31.8749,31.8,10.0,31.8,2024-10-04,807.0,31.8254
10309182,18174,8.2,8.2,7.6,43.0,8.0,2024-10-04,7758.0,7.9851
10309181,4584,9.57,9.63,9.5,574.0,9.6,2024-10-04,110960.0,9.5684
10309180,38232,19.2,19.5,18.885,115.0,19.29,2024-10-04,8413.0,19.3044
10309179,10079,37.91,38.02,37.12,16558.0,37.79,2024-10-04,1287580.0,37.7011
10309178,8365,355.93,355.95,350.07,6110.0,350.07,2024-10-04,152268.0,354.398
10309177,10458,1.54,1.57,1.49,325.0,1.55,2024-10-04,60883.0,1.5202
10309176,8953,10.74,10.81,10.71,2609.0,10.8,2024-10-04,498465.0,10.7455
10309175,10677,74.28,74.32,73.22,101407.0,74.11,2024-10-04,10653000.0,73.9393
10309174,10238,3.05,3.12,2.98,1802.0,3.06,2024-10-04,202330.0,3.0534
10309173,10388,5.08,5.17,5.0669,107.0,5.17,2024-10-04,15434.0,5.0822
10309172,8270,19.17,19.74,18.84,1551.0,19.05,2024-10-04,245194.0,19.3801
10309171,9683,24.15,24.21,24.15,1257.0,24.18,2024-10-04,612440.0,24.1583
10309170,6058,29.68,29.7053,29.65,3245.0,29.69,2024-10-04,1120690.0,29.6782
10309169,12245,42.76,42.92,42.53,97.0,42.68,2024-10-04,5395.0,42.6596
10309168,9893,50.07,50.13,50.05,1587.0,50.13,2024-10-04,301951.0,50.0696
10309167,8904,24.56,24.56,24.36,330.0,24.37,2024-10-04,17207.0,24.4767
10309166,10408,96.44,96.4816,95.96,2880.0,96.2,2024-10-04,286295.0,96.2502
10309165,8917,103.19,103.2,101.61,1631.0,102.0,2024-10-04,95352.0,102.489
10309164,8238,19.89,19.9471,19.7101,2764.0,19.81,2024-10-04,365673.0,19.8602
10309163,8473,23.21,23.22,23.1849,222.0,23.22,2024-10-04,71194.0,23.2034
10309162,10126,88.35,89.5,85.88,12953.0,86.71,2024-10-04,523886.0,88.0284
10309161,4555,70.17,70.28,69.72,169363.0,69.96,2024-10-04,12449400.0,70.032
10309160,6323,24.3999,24.41,24.32,69.0,24.32,2024-10-04,6193.0,24.3541
10309159,12924,30.3886,30.3886,30.23,15.0,30.28,2024-10-04,949.0,30.2531
10309158,9035,2.65,2.76,2.64,825.0,2.75,2024-10-04,110262.0,2.6686
10309157,10004,6.07,6.1691,5.93,2912.0,6.1,2024-10-04,139027.0,6.0356
10309156,5974,114.49,114.7,113.57,6588.0,114.04,2024-10-04,312538.0,114.344
10309155,9382,8.77,8.815,8.66,4698.0,8.79,2024-10-04,564615.0,8.755
10309154,12767,1.31,1.34,1.3,205.0,1.3,2024-10-04,11256.0,1.3156
10309153,10585,115.96,116.5,115.523,169.0,116.07,2024-10-04,14264.0,115.873
10309152,10415,7.12,7.19,7.12,1021.0,7.17,2024-10-04,178853.0,7.1637
10309151,10885,4.21,4.29,3.89,10520.0,4.06,2024-10-04,1980030.0,4.1587
10309150,9957,1.06,1.07,1.03,1354.0,1.06,2024-10-04,344070.0,1.0488
10309149,11872,12.94,12.98,12.92,146.0,12.97,2024-10-04,20498.0,12.9395
10309148,9222,4.24,4.2501,3.82,4258.0,4.07,2024-10-04,417736.0,4.0802
10309147,9390,3.64,3.67,3.53,1579.0,3.58,2024-10-04,302439.0,3.6109
10309146,10430,14.77,14.84,14.41,5058.0,14.59,2024-10-04,328043.0,14.6849
10309145,9982,44.61,44.61,44.45,884.0,44.58,2024-10-04,98820.0,44.5117
10309144,8137,24.88,24.96,24.82,526.0,24.96,2024-10-04,226396.0,24.859
10309143,10641,3.29,3.35,3.24,2255.0,3.28,2024-10-04,216046.0,3.2976
10309142,4194,18.29,18.4,18.14,14770.0,18.34,2024-10-04,1436810.0,18.2875
10309141,10121,32.84,33.91,32.48,7637.0,33.79,2024-10-04,369594.0,32.9046
10309140,8069,10.03,10.21,9.96,7607.0,10.13,2024-10-04,852226.0,10.0494
10309139,14084,94.1418,94.3391,94.1418,8.0,94.27,2024-10-04,1447.0,94.2364
10309138,9870,71.49,71.52,70.69,668.0,71.04,2024-10-04,45186.0,71.1431
10309137,36588,0.25,0.25,0.25,31.0,0.25,2024-10-04,13243.0,0.25
10309136,10472,18.13,18.66,17.99,5367.0,18.58,2024-10-04,284778.0,18.1546
10309135,4586,39.38,39.38,39.11,52.0,39.18,2024-10-04,6456.0,39.1773
10309134,12285,43.26,43.29,43.02,88.0,43.22,2024-10-04,9177.0,43.1641
10309133,4093,180.17,182.84,176.61,42092.0,179.8,2024-10-04,2268850.0,179.512
10309132,9498,10.02,10.44,9.83,14491.0,10.2,2024-10-04,1608480.0,10.0775
10309131,4934,105.89,108.6,105.81,29742.0,107.2,2024-10-04,1404250.0,106.747
10309130,6151,55.8,56.9695,55.07,25165.0,56.7,2024-10-04,2497650.0,55.9875
10309129,8396,38.43,38.92,38.38,214.0,38.63,2024-10-04,24441.0,38.5277
10309128,4735,60.23,60.31,59.9408,393.0,60.31,2024-10-04,39135.0,60.09
10309127,10378,143.38,145.18,142.35,7593.0,145.18,2024-10-04,219933.0,143.458
10309126,4274,1.12,1.16,1.12,715.0,1.14,2024-10-04,146966.0,1.1396
10309125,4697,133.47,134.31,132.27,19582.0,134.31,2024-10-04,717071.0,133.107
10309124,4324,15.67,15.9,15.66,295.0,15.89,2024-10-04,21868.0,15.779
10309123,10914,11.38,11.4,11.25,25136.0,11.26,2024-10-04,4840570.0,11.3394
10309122,4473,1.99,2.025,1.88,34100.0,2.0,2024-10-04,32873000.0,1.9537
10309121,10368,14.71,14.769,14.44,14765.0,14.64,2024-10-04,1073580.0,14.6563
10309120,36323,1.43,1.69,1.42,339.0,1.57,2024-10-04,97511.0,1.4955
10309119,7884,72.4287,72.59,71.9815,51.0,72.59,2024-10-04,2298.0,72.1903
10309118,7980,31.92,32.04,31.12,12621.0,31.71,2024-10-04,651708.0,31.7679
10309117,8407,7.99,8.05,7.85,8164.0,7.85,2024-10-04,789250.0,7.9939
10309116,8773,50.81,50.82,50.7877,1022.0,50.8,2024-10-04,343371.0,50.8104
10309115,8045,27.89,27.9878,27.47,12982.0,27.8,2024-10-04,1016250.0,27.8137
10309114,12445,24.4101,24.74,24.38,133.0,24.74,2024-10-04,20589.0,24.4775
10309113,16045,168.27,171.06,163.05,211.0,163.05,2024-10-04,5155.0,167.324
10309112,10411,16.93,17.16,16.56,5019.0,16.85,2024-10-04,207834.0,16.9305
10309111,7906,7.31,7.335,7.22,11472.0,7.28,2024-10-04,2127500.0,7.2975
10309110,13671,3.27,3.28,3.0784,82.0,3.16,2024-10-04,15553.0,3.1341
10309109,9763,20.38,20.43,20.365,183.0,20.43,2024-10-04,44609.0,20.3914
10309108,9300,184.062,184.062,183.175,95.0,184.01,2024-10-04,5780.0,183.537
10309107,16939,19.42,19.58,19.18,44.0,19.2,2024-10-04,41407.0,19.4449
10309106,9579,18.91,19.0,18.62,703.0,18.62,2024-10-04,27265.0,18.8848
10309105,8364,51.52,51.605,51.12,8148.0,51.22,2024-10-04,414224.0,51.4288
10309104,17280,0.115,0.1247,0.093,47.0,0.1247,2024-10-04,470896.0,0.1045
10309103,7258,0.9776,0.98,0.971,26142.0,0.98,2024-10-04,96247600.0,0.9748
10309102,4618,63.73,64.0988,63.36,21463.0,63.55,2024-10-04,1254220.0,63.7191
10309101,9648,12.46,12.6128,12.405,8095.0,12.58,2024-10-04,856713.0,12.4662
10309100,37586,13.98,14.0648,13.7,14619.0,13.96,2024-10-04,1734500.0,13.9227
10309099,5549,42.95,43.21,41.89,5210.0,42.25,2024-10-04,257017.0,42.713
10309098,5423,78.69,79.58,78.69,729.0,79.39,2024-10-04,9470.0,78.943
10309097,5292,20.05,20.09,19.8581,436.0,19.95,2024-10-04,60600.0,19.9742
10309096,9720,66.32,66.39,65.9604,828.0,65.99,2024-10-04,134961.0,66.2031
10309095,8967,22.97,23.21,22.8801,72.0,23.21,2024-10-04,141029.0,22.9542
10309094,37773,27.23,27.25,27.1,60.0,27.24,2024-10-04,9225.0,27.1575
10309093,8792,93.39,93.845,91.22,20151.0,92.53,2024-10-04,1007860.0,92.7875
10309092,8825,10.97,11.04,10.81,688.0,10.95,2024-10-04,63931.0,10.9356
10309091,6602,51.14,51.3,50.7191,8351.0,51.12,2024-10-04,594502.0,51.0285
10309090,8042,0.7887,0.81,0.7649,804.0,0.802,2024-10-04,174749.0,0.7896
10309089,10787,17.21,17.2399,17.21,131.0,17.23,2024-10-04,14991.0,17.2299
10309088,4774,5.01,5.02,4.89,694.0,4.91,2024-10-04,31702.0,4.9746
10309087,4534,36.25,36.305,36.0801,1165.0,36.16,2024-10-04,181070.0,36.2076
10309086,16660,1.2815,1.32,1.2,26.0,1.2,2024-10-04,28285.0,1.2855
10309085,7660,20.39,20.63,19.95,72635.0,20.13,2024-10-04,11787900.0,20.3221
10309084,5599,31.76,31.8,31.58,252.0,31.58,2024-10-04,36479.0,31.7167
10309083,12333,45.2475,45.3199,45.1972,186.0,45.26,2024-10-04,5294.0,45.2415
10309082,37126,0.58,0.6025,0.57,602.0,0.6023,2024-10-04,141876.0,0.5864
10309081,14159,54.89,54.93,54.02,142.0,54.15,2024-10-04,18475.0,54.3518
10309080,4671,12.75,12.75,12.66,528.0,12.69,2024-10-04,104499.0,12.7079
10309079,5555,67.3218,67.3501,67.2305,141.0,67.3,2024-10-04,6386.0,67.3087
10309078,9470,114.9,115.265,112.94,19194.0,115.02,2024-10-04,1071620.0,114.602
10309077,10743,162.64,163.04,158.7,34206.0,162.2,2024-10-04,3462830.0,160.901
10309076,8052,20.15,20.27,19.63,1978.0,19.86,2024-10-04,101521.0,20.0411
10309075,6306,17.49,17.63,17.27,26501.0,17.45,2024-10-04,4612730.0,17.4441
10309074,7578,13.48,15.43,13.48,1200.0,15.29,2024-10-04,24004.0,14.4128
10309073,8273,1.69,1.74,1.66,6256.0,1.72,2024-10-04,3012110.0,1.6878
10309072,9575,2.0,2.0,1.97,10277.0,1.98,2024-10-04,1826350.0,1.9859
10309071,4479,17.26,17.42,17.2501,439.0,17.42,2024-10-04,56659.0,17.3313
10309070,9062,0.5297,0.59,0.5122,772.0,0.5671,2024-10-04,401554.0,0.5383
10309069,9061,49.94,50.19,49.45,3359.0,49.99,2024-10-04,129525.0,49.8152
10309068,10705,26.76,27.11,26.4,17599.0,26.65,2024-10-04,1370940.0,26.8003
10309067,36526,26.19,26.29,26.13,44.0,26.17,2024-10-04,4977.0,26.1549
10309066,7619,17.0,17.465,16.96,10449.0,17.21,2024-10-04,684160.0,17.0569
10309065,10511,46.72,46.81,46.602,328.0,46.81,2024-10-04,37991.0,46.7061
10309064,7821,33.17,33.2,33.09,13732.0,33.17,2024-10-04,3975490.0,33.1437
10309063,10361,3.08,3.08,2.875,3109.0,2.92,2024-10-04,230497.0,3.0159
10309062,10549,1.42,1.468,1.37,1751.0,1.4,2024-10-04,357264.0,1.4115
10309061,10366,9.49,9.78,9.46,5758.0,9.68,2024-10-04,449193.0,9.5446
10309060,4070,73.16,73.22,72.805,202.0,73.13,2024-10-04,26965.0,73.0449
10309059,11829,31.59,31.63,31.31,1403.0,31.53,2024-10-04,369960.0,31.4827
10309058,10391,10.46,10.47,9.87,24996.0,9.99,2024-10-04,4099910.0,10.2231
10309057,38628,5.16,5.23,4.94,3964.0,5.07,2024-10-04,487905.0,5.1307
10309056,8849,18.05,18.06,17.63,11754.0,17.89,2024-10-04,752998.0,17.9195
10309055,8231,14.51,14.64,14.38,6455.0,14.64,2024-10-04,433862.0,14.5038
10309054,10328,123.14,125.09,120.06,16348.0,123.01,2024-10-04,892984.0,122.542
10309053,11995,23.5,23.6017,23.28,345.0,23.44,2024-10-04,61308.0,23.413
10309052,16645,23.63,23.64,22.75,189.0,22.75,2024-10-04,16133.0,23.5649
10309051,5587,44.645,44.78,44.6299,349.0,44.67,2024-10-04,74474.0,44.6778
10309050,4076,4.69,4.83,4.65,25064.0,4.8,2024-10-04,8365200.0,4.7061
10309049,5403,132.22,132.22,130.626,634.0,131.82,2024-10-04,44267.0,131.122
10309048,14015,37.48,37.48,37.16,100.0,37.48,2024-10-04,6807.0,37.3085
10309047,13589,23.76,23.8465,23.45,52.0,23.68,2024-10-04,12004.0,23.6489
10309046,8372,7.95,8.005,7.83,4132.0,7.9,2024-10-04,328233.0,7.9405
10309045,5147,27.08,28.0886,27.0,9148.0,27.17,2024-10-04,794704.0,27.4074
10309044,5905,25.46,25.5,25.3312,1592.0,25.37,2024-10-04,13352.0,25.4562
10309043,12387,0.7705,0.82,0.7528,273.0,0.8,2024-10-04,140621.0,0.7878
10309042,4581,318.96,320.13,316.41,4514.0,319.5,2024-10-04,92143.0,318.228
10309041,16052,13.19,13.24,13.13,1598.0,13.21,2024-10-04,412528.0,13.1672
10309040,7579,69.48,70.05,69.15,8864.0,69.68,2024-10-04,406809.0,69.5028
10309039,5384,11.74,11.8991,11.58,1004.0,11.58,2024-10-04,97484.0,11.7574
10309038,16502,14.71,14.8,14.51,1244.0,14.68,2024-10-04,643477.0,14.5997
10309037,7886,0.4859,0.55,0.4573,68388.0,0.525,2024-10-04,990462.0,0.4855
10309036,4378,34.1,34.35,33.97,22573.0,34.2,2024-10-04,1745850.0,34.1503
10309035,9607,68.66,68.69,67.58,31924.0,68.0,2024-10-04,1871500.0,68.2756
10309034,9891,95.63,96.61,95.44,5716.0,96.41,2024-10-04,199492.0,95.8026
10309033,5687,1.25,1.25,1.142,440.0,1.18,2024-10-04,142894.0,1.1964
10309032,5197,50.16,50.19,50.08,197.0,50.08,2024-10-04,135124.0,50.1395
10309031,9076,28.25,28.5,27.885,1995.0,28.02,2024-10-04,85677.0,28.2083
10309030,6046,21.66,21.95,21.445,1345.0,21.95,2024-10-04,65514.0,21.6304
10309029,7115,19.17,19.17,18.84,1042.0,18.84,2024-10-04,61904.0,19.0245
10309028,8520,9.089,9.2,8.61,88.0,8.61,2024-10-04,20513.0,9.081
10309027,8710,67.79,67.83,67.21,6687.0,67.66,2024-10-04,914390.0,67.5258
10309026,7286,282.78,289.07,280.94,6990.0,288.83,2024-10-04,189194.0,283.618
10309025,4452,0.1524,0.155,0.15,1084.0,0.1526,2024-10-04,336054.0,0.1538
10309024,38601,25.6244,26.64,25.45,24.0,26.64,2024-10-04,8040.0,25.5554
10309023,17167,17.52,17.675,15.05,41039.0,15.05,2024-10-04,6422300.0,16.4472
10309022,38244,25.83,25.95,25.51,116.0,25.95,2024-10-04,12988.0,25.7695
10309021,6397,32.35,32.62,31.85,2519.0,32.61,2024-10-04,80472.0,32.2601
10309020,10105,3.01,3.12,2.8336,379.0,3.12,2024-10-04,57538.0,2.9967
10309019,8751,59.1,59.26,58.67,1350.0,59.15,2024-10-04,186152.0,58.9802
10309018,8670,0.6994,0.6995,0.6502,955.0,0.6502,2024-10-04,343144.0,0.6831
10309017,25265,0.0113,0.017,0.011,6.0,0.011,2024-10-04,9698.0,0.01346
10309016,8557,124.92,125.04,121.83,1511280.0,124.94,2024-10-04,243232000.0,123.987
10309015,4235,23.69,23.71,23.015,5127.0,23.18,2024-10-04,236354.0,23.4265
10309014,7307,43.06,43.3,42.75,3670.0,43.3,2024-10-04,226246.0,43.0462
10309013,12640,40.08,40.13,40.05,113.0,40.05,2024-10-04,6032.0,40.1027
10309012,13377,46.5654,46.59,46.39,70.0,46.42,2024-10-04,18777.0,46.5012
10309011,10065,156.38,157.261,154.93,15793.0,157.18,2024-10-04,655001.0,156.135
10309010,7478,39.66,39.85,39.07,17369.0,39.52,2024-10-04,1133080.0,39.5789
10309009,10881,22.27,22.38,22.135,147.0,22.38,2024-10-04,57794.0,22.1915
10309008,7412,44.33,44.3487,43.95,413.0,43.95,2024-10-04,37368.0,44.2942
10309007,4199,8.53,8.605,8.33,21887.0,8.38,2024-10-04,3486010.0,8.4908
10309006,4329,208.41,210.03,205.87,6794.0,207.69,2024-10-04,255320.0,207.908
10309005,37112,26.3551,26.46,26.28,86.0,26.46,2024-10-04,3291.0,26.3532
10309004,8335,17.35,17.35,17.13,416.0,17.13,2024-10-04,31278.0,17.2595
10309003,8933,8.04,8.1,7.96,8664.0,8.09,2024-10-04,1283240.0,8.0129
10309002,16967,12.53,12.93,12.05,129.0,12.07,2024-10-04,36960.0,12.6856
10309001,4480,72.017,72.0299,71.92,106.0,71.92,2024-10-04,5649.0,71.9908
10309000,12336,25.2,25.2399,25.2,152.0,25.22,2024-10-04,159142.0,25.2269
10308999,8333,44.98,45.62,43.78,1587.0,45.2,2024-10-04,92834.0,44.4405
10308998,3993,13.2,13.25,13.13,113.0,13.13,2024-10-04,26592.0,13.193
10308997,9328,4.8,4.925,4.62,4686.0,4.65,2024-10-04,429324.0,4.7776
10308996,8311,89.17,89.5318,88.4,2151.0,89.53,2024-10-04,120044.0,88.8676
10308995,5791,5.49,5.545,5.28,11668.0,5.36,2024-10-04,1654480.0,5.4379
10308994,7914,52.08,52.52,51.67,1737.0,52.16,2024-10-04,32744.0,52.1251
10308993,5034,48.94,49.055,48.48,3390.0,48.87,2024-10-04,143165.0,48.785
10308992,7230,22.8912,22.94,22.75,82.0,22.8,2024-10-04,9254.0,22.8652
10308991,8222,23.89,23.96,23.61,1317.0,23.83,2024-10-04,159454.0,23.7752
10308990,8944,72.31,73.29,71.755,26312.0,73.29,2024-10-04,1487450.0,72.4068
10308989,10717,16.41,16.61,15.785,10286.0,16.19,2024-10-04,1109960.0,16.3816
10308988,4174,2.6,2.7,2.56,4058.0,2.58,2024-10-04,564601.0,2.6162
10308987,8674,0.196,0.2,0.176,604.0,0.189,2024-10-04,284561.0,0.1822
10308986,4130,423.41,423.61,419.66,39282.0,422.37,2024-10-04,2521630.0,421.854
10308985,9940,25.81,25.85,25.79,770.0,25.85,2024-10-04,151727.0,25.8098
10308984,8441,42.48,42.5604,42.1997,339.0,42.47,2024-10-04,55347.0,42.4175
10308983,10340,76.38,76.49,75.04,8003.0,75.38,2024-10-04,262661.0,76.1559
10308982,8989,1.79,1.86,1.76,1802.0,1.85,2024-10-04,316773.0,1.8003
10308981,12647,47.14,47.1646,47.0801,129.0,47.13,2024-10-04,41591.0,47.1123
10308980,8284,104.93,106.11,103.79,7392.0,105.04,2024-10-04,186020.0,104.958
10308979,38027,1.35,1.54,1.3,286.0,1.37,2024-10-04,42820.0,1.3992
10308978,20928,2.005,2.05,1.99,70.0,1.99,2024-10-04,38845.0,2.0367
10308977,9355,60.77,60.8,60.37,322.0,60.65,2024-10-04,60269.0,60.5701
10308976,10710,29.87,29.89,29.7761,370.0,29.89,2024-10-04,22441.0,29.8429
10308975,4213,80.17,83.66,79.88,11615.0,83.32,2024-10-04,517017.0,80.8797
10308974,4179,16.06,16.18,15.8824,596.0,16.18,2024-10-04,31184.0,16.0467
10308973,5326,6.75,6.88,6.72,6024.0,6.86,2024-10-04,3735070.0,6.7711
10308972,7796,1.53,1.53,1.448,1154.0,1.48,2024-10-04,267851.0,1.4962
10308971,8918,28.24,29.04,27.9,8372.0,27.93,2024-10-04,540545.0,28.2604
10308970,4578,58.8,58.83,58.31,544.0,58.68,2024-10-04,50696.0,58.5545
10308969,4245,77.14,77.5,76.13,7573.0,77.13,2024-10-04,440036.0,77.0082
10308968,4314,1.2052,1.2199,1.15,46.0,1.15,2024-10-04,13652.0,1.1898
10308967,4759,27.2806,27.2806,27.13,10.0,27.13,2024-10-04,1352.0,27.1616
10308966,5603,64.94,67.5,62.23,5291.0,67.21,2024-10-04,259599.0,64.8821
10308965,7037,9.58,9.64,8.85,80348.0,8.98,2024-10-04,22418400.0,9.3166
10308964,5629,12.36,12.44,11.99,8429.0,12.44,2024-10-04,1904020.0,12.2133
10308963,8111,1.66,1.67,1.6,1557.0,1.65,2024-10-04,285716.0,1.6353
10308962,18996,0.88885,0.88885,0.87,6.0,0.8703,2024-10-04,16002.0,0.8726
10308961,3925,4.3,4.37,4.24,6942.0,4.31,2024-10-04,841870.0,4.3007
10308960,4518,6.41,6.66,6.23,76591.0,6.56,2024-10-04,26769700.0,6.4639
10308959,9098,122.68,124.14,119.685,12229.0,119.7,2024-10-04,649497.0,122.034
10308958,7004,1.63,1.64,1.57,1875.0,1.64,2024-10-04,567314.0,1.6057
10308957,7652,59.78,59.8,58.98,3289.0,59.46,2024-10-04,241014.0,59.4488
10308956,17113,10.28,10.471,10.24,688.0,10.34,2024-10-04,186735.0,10.3517
10308955,11583,36.52,36.62,36.3613,66.0,36.42,2024-10-04,4718.0,36.4556
10308954,10714,26.67,26.7,26.46,1193.0,26.5,2024-10-04,26567.0,26.6198
10308953,38493,0.0325,0.044,0.0325,79.0,0.044,2024-10-04,197693.0,0.0341
10308952,8088,55.94,55.94,55.3856,42.0,55.84,2024-10-04,6469.0,55.562
10308951,4129,264.28,267.6,259.37,22998.0,262.94,2024-10-04,1237710.0,263.345
10308950,8286,29.31,29.37,29.19,257.0,29.31,2024-10-04,31044.0,29.3073
10308949,9127,12.39,12.65,12.33,2556.0,12.48,2024-10-04,183637.0,12.465
10308948,9513,144.26,146.98,144.1,8744.0,146.53,2024-10-04,302987.0,144.719
10308947,8834,15.15,15.305,14.975,5395.0,15.26,2024-10-04,306480.0,15.1441
10308946,8478,41.68,42.7,41.275,20631.0,41.35,2024-10-04,1611890.0,41.9405
10308945,5928,24.45,24.45,24.0529,14914.0,24.45,2024-10-04,1541770.0,24.3293
10308944,4554,5.03,5.4,4.96,21891.0,5.25,2024-10-04,3603620.0,5.1502
10308943,37956,12.15,12.21,11.77,648.0,11.9,2024-10-04,106230.0,12.029
10308942,9740,42.31,42.35,42.13,493.0,42.27,2024-10-04,105319.0,42.2175
10308941,9239,6.37,6.75,6.35,26086.0,6.36,2024-10-04,12374600.0,6.5121
10308940,7145,166.81,167.23,159.15,38293.0,159.38,2024-10-04,2288760.0,165.034
10308939,8258,0.3705,0.3798,0.362,836.0,0.362,2024-10-04,200930.0,0.3697
10308938,8780,78.27,78.27,77.65,271.0,77.65,2024-10-04,157922.0,78.0819
10308937,5050,48.56,48.56,48.25,658.0,48.35,2024-10-04,140404.0,48.4004
10308936,10241,214.82,215.06,213.59,2507.0,213.59,2024-10-04,71688.0,214.444
10308935,11647,26.23,26.29,26.2129,297.0,26.29,2024-10-04,42795.0,26.2471
10308934,5344,51.15,51.24,51.14,256.0,51.24,2024-10-04,82380.0,51.1556
10308933,4535,1.53,1.58,1.45,1025.0,1.5,2024-10-04,303452.0,1.5322
10308932,10169,2.08,2.14,2.03,749.0,2.05,2024-10-04,72329.0,2.086
10308931,7849,25.17,25.257,25.0501,183.0,25.11,2024-10-04,23312.0,25.1335
10308930,5692,63.44,63.51,63.1241,174.0,63.51,2024-10-04,15123.0,63.2711
10308929,5728,106.73,107.83,105.9,3761.0,106.99,2024-10-04,100511.0,106.803
10308928,8360,31.1182,31.1182,30.93,50.0,30.93,2024-10-04,12733.0,31.0356
10308927,12374,46.92,46.96,46.87,1276.0,46.96,2024-10-04,200255.0,46.9003
10308926,12008,6.64,6.65,6.36,178.0,6.54,2024-10-04,28670.0,6.5501
10308925,4405,31.09,31.285,30.7001,63110.0,31.01,2024-10-04,9077180.0,31.0571
10308924,7889,118.09,118.35,115.55,25046.0,115.55,2024-10-04,1300330.0,117.734
10308923,18493,0.00025,0.0003,0.0002,9.0,0.0002,2024-10-04,2406330.0,0.0002426
10308922,6915,23.0955,23.2999,22.8374,29.0,23.29,2024-10-04,2415.0,23.0581
10308921,16640,0.735135,0.74945,0.71,32.0,0.719,2024-10-04,61403.0,0.7345
10308920,8043,61.12,62.447,60.49,6966.0,62.2,2024-10-04,415265.0,61.2657
10308919,7274,32.83,32.96,32.27,3165.0,32.33,2024-10-04,122460.0,32.7613
10308918,7581,98.44,102.73,97.03,8056.0,102.73,2024-10-04,223370.0,98.1461
10308917,9677,263.79,263.85,261.57,9585.0,263.48,2024-10-04,468157.0,262.72
10308916,19446,8.66,9.36,8.52,2978.0,9.24,2024-10-04,230094.0,8.7437
10308915,4496,32.07,32.08,31.71,5010.0,31.91,2024-10-04,394994.0,31.9501
10308914,7844,0.358,0.38,0.3321,638.0,0.3757,2024-10-04,358205.0,0.3567
10308913,4357,48.64,49.82,48.34,33717.0,48.63,2024-10-04,4147050.0,48.9087
10308912,4004,33.47,33.48,33.0,21966.0,33.25,2024-10-04,1983230.0,33.3403
10308911,8030,9.02,9.27,9.01,14449.0,9.21,2024-10-04,3149170.0,9.0697
10308910,38622,11.9,12.275,11.655,517.0,12.15,2024-10-04,77811.0,12.0714
10308909,11448,0.6365,0.6799,0.588,605.0,0.66,2024-10-04,117045.0,0.6427
10308908,9173,78.82,79.95,78.57,34446.0,79.62,2024-10-04,2446930.0,79.0722
10308907,6274,19.44,19.47,18.67,3946.0,19.0056,2024-10-04,723516.0,19.0024
10308906,6211,17.47,17.65,17.39,17747.0,17.54,2024-10-04,2613790.0,17.4918
10308905,5182,18.42,18.55,18.25,154.0,18.47,2024-10-04,2739.0,18.3785
10308904,38612,3.91,5.7,3.9001,1817.0,5.55,2024-10-04,213243.0,4.3976
10308903,9400,0.934,0.949999,0.78,768.0,0.79,2024-10-04,456797.0,0.8684
10308902,3966,35.76,35.8,35.66,5776.0,35.72,2024-10-04,583362.0,35.753
10308901,10912,1.98,2.0199,1.872,929.0,1.97,2024-10-04,177980.0,1.9343
10308900,13543,29.24,29.5,29.06,342.0,29.06,2024-10-04,8482.0,29.3221
10308899,10753,32.9,32.93,32.54,148.0,32.76,2024-10-04,18781.0,32.7182
10308898,10289,19.82,19.9259,19.52,3199.0,19.88,2024-10-04,153200.0,19.7594
10308897,18086,32.34,32.34,32.12,208.0,32.12,2024-10-04,24824.0,32.2781
10308896,5917,10.78,10.88,10.69,6019.0,10.82,2024-10-04,423399.0,10.7695
10308895,8912,35.89,36.46,35.755,7628.0,36.29,2024-10-04,376907.0,35.9159
10308894,7983,11.38,11.4597,11.34,2915.0,11.35,2024-10-04,1594120.0,11.3968
10308893,8046,60.27,61.0599,59.59,8319.0,60.76,2024-10-04,384244.0,60.1511
10308892,4442,42.13,42.545,41.82,9045.0,42.34,2024-10-04,703524.0,42.1088
10308891,4844,52.2509,52.2509,51.9283,244.0,52.14,2024-10-04,16791.0,52.0881
10308890,18901,0.24,0.245,0.2383,8.0,0.24,2024-10-04,103730.0,0.24
10308889,4351,39.69,39.73,39.47,577.0,39.59,2024-10-04,100362.0,39.6198
10308888,4389,12.62,12.9738,12.62,1838.0,12.88,2024-10-04,117665.0,12.7207
10308887,10622,78.01,78.2,76.82,46324.0,77.69,2024-10-04,3098220.0,77.6956
10308886,6463,36.51,36.57,36.14,7489.0,36.54,2024-10-04,419770.0,36.4504
10308885,16268,0.01,0.02,0.01,173.0,0.012,2024-10-04,282518.0,0.01053
10308884,36760,20.55,20.64,20.53,67.0,20.64,2024-10-04,3209.0,20.6106
10308883,14312,32.23,32.23,32.1,13.0,32.1,2024-10-04,488.0,32.1016
10308882,5712,39.22,39.96,39.08,25008.0,39.69,2024-10-04,2167580.0,39.278
10308881,9852,10.0,10.76,9.95,7878.0,10.34,2024-10-04,567858.0,10.1464
10308880,4355,28.52,28.54,28.4799,268.0,28.51,2024-10-04,46100.0,28.5133
10308879,4396,19.51,20.14,19.37,6597.0,19.93,2024-10-04,548810.0,19.6128
10308878,17933,0.0505,0.0505,0.0505,1.0,0.0505,2024-10-04,4293.0,0.0505
10308877,7095,0.1426,0.21,0.1426,167032.0,0.21,2024-10-04,147382000.0,0.2175
10308876,8900,39.31,39.4,39.24,210.0,39.4,2024-10-04,40353.0,39.2997
10308875,8173,23.0154,23.0599,22.82,212.0,22.95,2024-10-04,24600.0,22.9461
10308874,6625,9.84,10.0,8.98,12667.0,9.3,2024-10-04,1581210.0,9.6311
10308873,13818,3.3331,3.36,3.07,152.0,3.36,2024-10-04,9294.0,3.2347
10308872,4730,38.76,39.1,38.51,12040.0,39.0,2024-10-04,800320.0,38.7363
10308871,26886,0.0044,0.0044,0.0044,1.0,0.0044,2024-10-04,2500.0,0.0044
10308870,5341,11.56,11.93,11.46,5965.0,11.74,2024-10-04,414950.0,11.6691
10308869,13146,62.77,63.01,61.97,271.0,63.01,2024-10-04,16450.0,62.3418
10308868,7211,43.34,44.54,43.17,7836.0,43.97,2024-10-04,333273.0,43.5542
10308867,3992,1.32,1.33,1.28,266.0,1.31,2024-10-04,81433.0,1.3132
10308866,16176,0.009,0.0099,0.0081,10.0,0.0081,2024-10-04,25926.0,0.009541
10308865,8719,47.65,47.82,47.47,7463.0,47.75,2024-10-04,946663.0,47.6555
10308864,7515,8.16,8.48,7.93,446.0,8.23,2024-10-04,37959.0,8.1807
10308863,12451,31.81,31.81,31.5661,339.0,31.79,2024-10-04,117154.0,31.7051
10308862,16409,18.07,18.44,18.0,869.0,18.44,2024-10-04,39942.0,18.187
10308861,9110,28.78,28.89,28.52,1787.0,28.89,2024-10-04,153931.0,28.6864
10308860,8644,25.8359,25.8802,25.6701,88.0,25.83,2024-10-04,15273.0,25.7237
10308859,8357,55.07,55.16,54.8,1489.0,54.91,2024-10-04,87950.0,55.0091
10308858,6911,21.91,21.98,21.48,95498.0,21.7,2024-10-04,24324900.0,21.8464
10308857,19464,0.07395,0.07395,0.07395,1.0,0.07395,2024-10-04,100.0,0.07395
10308856,6809,120.86,121.67,119.72,18177.0,121.21,2024-10-04,1042150.0,120.664
10308855,8262,5.0,5.03,4.98,522.0,5.03,2024-10-04,107017.0,4.9998
10308854,8682,82.41,82.84,81.81,349.0,82.53,2024-10-04,36673.0,82.1725
10308853,4079,18.55,18.55,18.44,1147.0,18.53,2024-10-04,131905.0,18.5086
10308852,8385,15.23,15.46,13.82,31279.0,13.87,2024-10-04,3174360.0,14.8147
10308851,10009,6.41,6.64,6.4,7801.0,6.52,2024-10-04,1106580.0,6.492
10308850,12230,1.98,2.0702,1.95,119.0,1.95,2024-10-04,8985.0,1.99
10308849,12035,7.21,7.23,6.945,1197.0,7.04,2024-10-04,53150.0,7.1292
10308848,8337,59.23,59.46,58.55,25928.0,58.71,2024-10-04,2250380.0,59.1347
10308847,7969,38.41,38.45,37.78,146124.0,38.23,2024-10-04,34561000.0,38.1911
10308846,9682,49.4,49.58,49.12,105.0,49.41,2024-10-04,11508.0,49.2981
10308845,9099,30.13,30.17,30.03,348.0,30.05,2024-10-04,57276.0,30.116
10308844,13200,2.22,2.265,2.12,752.0,2.2,2024-10-04,169603.0,2.1919
10308843,6796,47.4,47.96,46.1,11492.0,47.32,2024-10-04,475305.0,47.1894
10308842,16201,7.06,7.07,6.92,3098.0,6.97,2024-10-04,2996780.0,7.0015
10308841,7133,26.06,26.07,26.0,214.0,26.07,2024-10-04,42864.0,26.0395
10308840,7201,11.0,11.001,10.8,5765.0,11.0,2024-10-04,657229.0,10.947
10308839,35980,1.0501,1.127,1.05,98.0,1.1,2024-10-04,6678.0,1.095
10308838,6890,87.45,87.5999,86.57,1209.0,87.09,2024-10-04,48577.0,87.0524
10308837,18270,2.29,2.33,2.21,12.0,2.21,2024-10-04,307205.0,2.3027
10308836,5271,25.6,25.775,25.5039,3435.0,25.6,2024-10-04,1251510.0,25.6043
10308835,16196,16.38,16.4,15.71,117.0,15.71,2024-10-04,19120.0,16.3375
10308834,9791,113.32,113.46,111.08,10468.0,111.2,2024-10-04,465045.0,112.84
10308833,7284,7.09,7.19,7.0,22213.0,7.04,2024-10-04,4249690.0,7.1038
10308832,7816,229.84,231.06,228.01,14939.0,230.88,2024-10-04,583231.0,229.51
10308831,4354,1.22,1.23,1.21,253.0,1.21,2024-10-04,81268.0,1.2145
10308830,11530,25.7856,27.825,25.7856,78.0,26.7,2024-10-04,5862.0,26.6436
10308829,5935,188.91,191.73,187.46,17089.0,191.73,2024-10-04,768796.0,188.62
10308828,4932,101.55,102.48,101.14,16376.0,102.03,2024-10-04,710926.0,101.628
10308827,8838,5.73,5.915,5.715,6797.0,5.82,2024-10-04,1003920.0,5.7671
10308826,6862,28.8358,28.88,28.81,202.0,28.84,2024-10-04,19935.0,28.8321
10308825,4828,29.95,32.3,29.895,18638.0,31.9,2024-10-04,1369370.0,30.5224
10308824,13775,86.0719,87.0,85.7336,44.0,87.0,2024-10-04,4070.0,85.9967
10308823,8406,7.12,7.16,6.99,7794.0,7.08,2024-10-04,818495.0,7.102
10308822,17366,0.038775,0.04,0.0368,9.0,0.04,2024-10-04,33701.0,0.03947
10308821,8207,34.5,34.52,34.33,272.0,34.52,2024-10-04,67764.0,34.395
10308820,12708,35.09,35.11,34.5801,194.0,34.66,2024-10-04,40850.0,34.862
10308819,36270,25.9892,26.02,25.97,21.0,26.02,2024-10-04,9322.0,25.9821
10308818,17092,0.018,0.018,0.0113,216.0,0.012,2024-10-04,3457100.0,0.01485
10308817,12220,21.7499,21.75,21.3069,80.0,21.5,2024-10-04,14199.0,21.4924
10308816,9369,49.93,51.36,49.82,3383.0,50.37,2024-10-04,176362.0,50.6417
10308815,6230,1.27,1.3161,1.205,178.0,1.27,2024-10-04,13858.0,1.2644
10308814,7880,11.78,11.85,11.78,297.0,11.85,2024-10-04,48441.0,11.8127
10308813,6170,43.03,43.07,42.9941,5826.0,43.07,2024-10-04,1662640.0,43.0217
10308812,4846,167.13,167.175,165.763,5842.0,166.82,2024-10-04,251038.0,166.594
10308811,4529,0.175,0.1895,0.155,62728.0,0.1839,2024-10-04,43929300.0,0.1913
10308810,6621,1.22,1.23,1.14,1090.0,1.18,2024-10-04,282628.0,1.2005
10308809,4015,12.45,12.5,12.4413,201.0,12.5,2024-10-04,49648.0,12.481
10308808,16914,0.026,0.0279,0.0221,46.0,0.0279,2024-10-04,925186.0,0.02513
10308807,4461,76.81,76.86,76.56,103.0,76.56,2024-10-04,4162.0,76.7245
10308806,3913,6.35,6.5365,6.2412,10267.0,6.43,2024-10-04,782746.0,6.3408
10308805,4766,71.7,71.8,71.27,1548.0,71.73,2024-10-04,121409.0,71.5283
10308804,8139,36.46,36.74,36.19,2068.0,36.35,2024-10-04,72651.0,36.4879
10308803,8217,35.81,36.61,35.62,7727.0,36.57,2024-10-04,359799.0,35.9349
10308802,5933,21.24,21.33,21.16,307.0,21.3,2024-10-04,43202.0,21.2377
10308801,11973,22.7448,22.83,22.69,35.0,22.76,2024-10-04,2481.0,22.7747
10308800,8145,33.44,33.455,33.21,2230.0,33.32,2024-10-04,599974.0,33.3281
10308799,4994,1.93,1.96,1.82,2369.0,1.95,2024-10-04,296651.0,1.9061
10308798,16288,0.005,0.0057,0.0049,69.0,0.0055,2024-10-04,146608.0,0.005592
10308797,7156,20.94,22.0,20.88,8370.0,21.29,2024-10-04,1729340.0,21.4358
10308796,17383,1.37,1.39,1.35,45.0,1.39,2024-10-04,92520.0,1.3727
10308795,4769,50.215,50.255,49.88,1424.0,49.99,2024-10-04,156742.0,50.1236
10308794,9947,120.84,122.89,120.54,18054.0,122.74,2024-10-04,1071620.0,121.11
10308793,16367,0.64925,0.673,0.64,690.0,0.66,2024-10-04,318107.0,0.6538
10308792,5871,6.0101,6.7,6.0101,113.0,6.7,2024-10-04,11205.0,6.3027
10308791,9868,22.24,22.7,22.04,11206.0,22.49,2024-10-04,1150670.0,22.2923
10308790,6732,5.8,5.8,5.73,377.0,5.74,2024-10-04,73089.0,5.7576
10308789,6396,31.53,31.98,31.27,3236.0,31.4,2024-10-04,159620.0,31.4954
10308788,4164,11.83,11.95,11.76,3056.0,11.9,2024-10-04,180069.0,11.825
10308787,16012,0.0046,0.0048,0.0033,41.0,0.004,2024-10-04,3188380.0,0.004085
10308786,10420,34.7,34.775,34.49,230.0,34.74,2024-10-04,30177.0,34.5877
10308785,6604,1.36,1.58,1.36,241.0,1.43,2024-10-04,42032.0,1.434
10308784,5630,55.84,56.26,55.36,80863.0,55.8,2024-10-04,11242400.0,55.7975
10308783,5668,40.73,41.38,39.77,3554.0,39.81,2024-10-04,180927.0,40.4449
10308782,38630,24.78,24.82,24.71,388.0,24.79,2024-10-04,75873.0,24.7777
10308781,16872,0.035,0.035,0.0265,6.0,0.0265,2024-10-04,10650.0,0.03149
10308780,6904,28.3,28.57,28.16,3034.0,28.44,2024-10-04,129325.0,28.3629
10308779,6690,59.15,59.19,58.8801,35211.0,59.13,2024-10-04,2176010.0,59.0413
10308778,8636,40.55,40.58,40.55,217.0,40.57,2024-10-04,51126.0,40.5684
10308777,13616,46.2773,46.33,46.23,19.0,46.33,2024-10-04,2348.0,46.2943
10308776,7336,4.26,4.5983,4.23,6186.0,4.4,2024-10-04,685759.0,4.4018
10308775,9842,0.2635,0.2699,0.24,461.0,0.25,2024-10-04,770988.0,0.2452
10308774,4321,26.15,26.25,26.13,2294.0,26.2,2024-10-04,662130.0,26.1808
10308773,5966,6.58,6.95,6.53,2688.0,6.82,2024-10-04,178927.0,6.7149
10308772,6129,33.69,33.71,33.27,9901.0,33.44,2024-10-04,644382.0,33.5688
10308771,12010,22.5706,22.5741,22.19,81.0,22.19,2024-10-04,28966.0,22.312
10308770,8008,42.66,42.71,41.845,6144.0,42.21,2024-10-04,229791.0,42.4554
10308769,7362,26.54,26.8794,26.1905,8265.0,26.7,2024-10-04,497349.0,26.4523
10308768,14268,28.6297,28.72,28.33,24.0,28.33,2024-10-04,1260.0,28.4632
10308767,8320,58.29,58.3582,57.7486,392.0,58.3,2024-10-04,55280.0,58.0349
10308766,7587,21.01,21.16,20.52,3397.0,21.1,2024-10-04,339849.0,21.0128
10308765,5813,7.0,7.11,6.81,269.0,6.81,2024-10-04,17912.0,6.9998
10308764,7710,9.55,9.61,9.46,1048.0,9.49,2024-10-04,44598.0,9.543
10308763,7172,276.33,276.41,273.77,3000.0,275.59,2024-10-04,131186.0,275.09
10308762,5891,49.38,49.455,49.26,7346.0,49.42,2024-10-04,432329.0,49.3362
10308761,9670,21.24,21.245,21.06,1744.0,21.17,2024-10-04,333699.0,21.1995
10308760,7671,2.06,2.15,1.979,602.0,1.98,2024-10-04,79170.0,2.0565
10308759,18784,0.13,0.1497,0.0902,26.0,0.0902,2024-10-04,78668.0,0.1186
10308758,12882,78.7022,78.7022,78.07,360.0,78.53,2024-10-04,39032.0,78.3605
10308757,5683,40.2,40.98,39.75,8576.0,40.53,2024-10-04,396579.0,40.1414
10308756,4874,1.745,1.79,1.73,163.0,1.79,2024-10-04,8500.0,1.7418
10308755,6388,46.3171,46.45,46.2665,42.0,46.36,2024-10-04,3264.0,46.3226
10308754,9131,55.47,56.025,55.33,25616.0,55.63,2024-10-04,3077740.0,55.5986
10308753,9071,17.59,17.68,17.4,6210.0,17.47,2024-10-04,327881.0,17.5773
10308752,10469,0.8872,0.96,0.8501,45221.0,0.86,2024-10-04,52025300.0,0.9069
10308751,4919,95.11,95.35,94.24,49465.0,95.03,2024-10-04,4333630.0,94.8431
10308750,8352,31.7379,31.7379,31.58,62.0,31.58,2024-10-04,36415.0,31.6641
10308749,11581,5.55,6.3,5.062,1851.0,5.61,2024-10-04,89753.0,5.5773
10308748,10177,37.71,37.77,37.5434,613.0,37.57,2024-10-04,103510.0,37.6494
10308747,4707,82.43,82.64,79.5,87404.0,79.81,2024-10-04,7740790.0,81.2393
10308746,5986,155.35,157.31,142.91,4149.0,150.07,2024-10-04,97403.0,150.379
10308745,20404,30.5996,30.5996,29.91,34.0,29.91,2024-10-04,286.0,30.001
10308744,16702,0.1012,0.106,0.1001,19.0,0.106,2024-10-04,60224.0,0.1033
10308743,37865,25.87,25.98,25.84,17.0,25.98,2024-10-04,9473.0,25.9202
10308742,8293,9.96,10.03,9.88,5843.0,9.88,2024-10-04,586728.0,9.9815
10308741,8041,83.51,84.615,78.78,4470.0,79.95,2024-10-04,132682.0,82.524
10308740,9665,40.94,40.94,40.695,2809.0,40.73,2024-10-04,513338.0,40.8133
10308739,5215,4.42,4.7,4.39,15217.0,4.68,2024-10-04,4251790.0,4.5287
10308738,5007,2.13,2.2,2.11,288.0,2.11,2024-10-04,68488.0,2.1658
10308737,5426,95.6,95.73,94.02,5557.0,95.18,2024-10-04,397299.0,95.0912
10308736,11913,48.51,48.55,48.32,76.0,48.53,2024-10-04,10698.0,48.4536
10308735,36217,4.7,4.8,4.3589,578.0,4.42,2024-10-04,73100.0,4.6424
10308734,6383,90.96,92.3,90.7359,1399.0,91.28,2024-10-04,105307.0,91.2075
10308733,8518,40.62,40.76,39.9189,927.0,40.3,2024-10-04,200408.0,40.3349
10308732,19274,0.0001,0.0002,0.0001,27.0,0.0002,2024-10-04,59107800.0,9.868e-05
10308731,7831,79.36,82.68,78.65,9618.0,81.96,2024-10-04,278857.0,79.466
10308730,10282,5.2999,5.44,5.21,73.0,5.44,2024-10-04,3076.0,5.3463
10308729,10202,48.1827,48.1827,47.8147,35.0,47.94,2024-10-04,1742.0,47.9542
10308728,4435,48.96,49.17,47.4001,820.0,47.95,2024-10-04,52517.0,48.539
10308727,37715,50.97,51.04,50.555,691.0,51.04,2024-10-04,72179.0,50.8024
10308726,13335,23.5855,23.9,23.55,324.0,23.9,2024-10-04,43495.0,23.5992
10308725,12742,64.91,64.94,64.52,37.0,64.66,2024-10-04,16590.0,64.8626
10308724,6123,106.53,106.85,105.674,1657.0,106.55,2024-10-04,124940.0,106.183
10308723,5611,1.64,1.76,1.61,486.0,1.74,2024-10-04,96254.0,1.6655
10308722,12143,1.54,1.69,1.54,40.0,1.69,2024-10-04,2738.0,1.603
10308721,5651,5.13,5.26,5.04,19628.0,5.2,2024-10-04,3164710.0,5.12
10308720,5572,13.0,13.0499,12.9598,137.0,13.03,2024-10-04,33649.0,13.0043
10308719,4848,61.64,61.7,60.89,1239.0,61.52,2024-10-04,60570.0,61.4325
10308718,13198,30.2601,30.27,30.2601,6.0,30.27,2024-10-04,313.0,30.2679
10308717,4100,4.4282,4.5,4.4119,168.0,4.46,2024-10-04,7406.0,4.4643
10308716,10697,44.29,44.63,43.885,1762.0,44.38,2024-10-04,57585.0,44.2759
10308715,10871,33.14,33.46,33.01,652.0,33.46,2024-10-04,9629.0,33.1263
10308714,4116,37.9787,38.02,37.895,425.0,37.97,2024-10-04,13248.0,37.9431
10308713,8550,69.67,69.68,69.21,8314.0,69.26,2024-10-04,759273.0,69.4545
10308712,22108,0.0007,0.0007,0.0005,121.0,0.0006,2024-10-04,124461000.0,0.0006125
10308711,5411,11.35,11.4,11.235,8043.0,11.39,2024-10-04,884745.0,11.3297
10308710,12870,51.2877,51.2877,51.0,39.0,51.0,2024-10-04,3246.0,51.0946
10308709,16813,0.0085,0.0104,0.0073,46.0,0.0073,2024-10-04,1046840.0,0.008135
10308708,19621,0.00255,0.0027,0.00255,2.0,0.0027,2024-10-04,27374.0,0.002682
10308707,5362,2.05,2.13,2.02,1748.0,2.03,2024-10-04,219711.0,2.0886
10308706,7731,46.75,46.78,46.51,1907.0,46.67,2024-10-04,108984.0,46.6475
10308705,6403,6.83,6.93,6.76,3245.0,6.92,2024-10-04,363204.0,6.8147
10308704,5903,31.08,31.67,30.9,16325.0,31.19,2024-10-04,1181340.0,31.1996
10308703,4556,64.61,64.63,64.195,20734.0,64.32,2024-10-04,3707650.0,64.4564
10308702,7177,21.18,21.19,21.06,195.0,21.14,2024-10-04,10825.0,21.1341
10308701,7613,83.43,83.46,79.5,36502.0,80.0,2024-10-04,2497990.0,82.0923
10308700,5242,50.04,50.12,50.02,13555.0,50.05,2024-10-04,3656180.0,50.0621
10308699,7000,14.99,15.09,14.985,6961.0,15.01,2024-10-04,2225040.0,15.0026
10308698,5878,0.8,0.83,0.7742,376.0,0.83,2024-10-04,136580.0,0.8078
10308697,4901,65.3241,65.3241,65.09,54.0,65.09,2024-10-04,5611.0,65.1759
10308696,6214,4.96,5.18,4.6,2979.0,4.6,2024-10-04,280535.0,4.97
10308695,5740,267.01,269.89,264.25,12671.0,269.13,2024-10-04,406338.0,266.532
10308694,4970,77.38,78.85,76.13,2946.0,78.2,2024-10-04,78191.0,77.231
10308693,5647,2.86,2.93,2.7359,9180.0,2.8,2024-10-04,2300250.0,2.8467
10308692,4259,0.1452,0.162,0.1427,1488.0,0.162,2024-10-04,1453890.0,0.1521
10308691,6957,122.42,122.42,121.59,9233.0,121.79,2024-10-04,523650.0,122.153
10308690,5868,24.85,25.46,24.58,514.0,24.69,2024-10-04,25302.0,24.9914
10308689,6283,87.83,88.15,87.22,1013.0,88.07,2024-10-04,86806.0,87.714
10308688,12342,42.25,42.3299,42.25,177.0,42.27,2024-10-04,37300.0,42.2989
10308687,12597,73.989,73.989,73.04,56.0,73.8,2024-10-04,2169.0,73.5371
10308686,5252,114.54,114.63,112.05,91521.0,113.57,2024-10-04,7548320.0,113.823
10308685,37734,25.67,25.675,25.67,5.0,25.67,2024-10-04,803.0,25.6706
10308684,4132,5.19,5.2,4.81,4953.0,4.85,2024-10-04,465541.0,5.0686
10308683,16172,0.0004,0.0005,1e-06,9.0,1e-06,2024-10-04,685574.0,0.0001688
10308682,7191,15.7353,15.7399,15.67,62.0,15.71,2024-10-04,15882.0,15.6996
10308681,8358,112.271,112.272,111.67,171.0,112.18,2024-10-04,8330.0,112.076
10308680,4226,100.35,100.5,98.28,34269.0,100.35,2024-10-04,3340740.0,99.5598
10308679,4206,44.22,44.26,42.5,7995.0,42.5,2024-10-04,415262.0,43.6423
10308678,37092,0.031,0.055,0.031,70.0,0.0548,2024-10-04,9261.0,0.04071
10308677,6622,36.19,36.545,35.885,4500.0,36.43,2024-10-04,237339.0,36.1558
10308676,5422,34.63,34.6452,34.37,62.0,34.6,2024-10-04,9043.0,34.4833
10308675,35956,29.15,29.36,28.73,4017.0,28.8,2024-10-04,185654.0,29.1683
10308674,10672,53.07,53.07,52.65,189.0,53.05,2024-10-04,21739.0,52.8673
10308673,5513,24.98,25.275,24.82,1738.0,24.93,2024-10-04,365586.0,24.9753
10308672,19928,0.029,0.0294,0.025,96.0,0.0284,2024-10-04,154050.0,0.0272
10308671,6377,32.99,34.22,32.74,27336.0,33.8,2024-10-04,2324870.0,33.2052
10308670,5616,12.73,12.73,12.6301,282.0,12.69,2024-10-04,72771.0,12.6726
10308669,16859,0.05432,0.0644,0.05,6.0,0.05,2024-10-04,21965.0,0.0636
10308668,5676,24.9821,25.0794,24.91,128.0,24.96,2024-10-04,36102.0,24.9405
10308667,7296,36.97,36.99,36.72,5003.0,36.78,2024-10-04,476546.0,36.9185
10308666,6849,17.69,17.75,17.47,7587.0,17.6,2024-10-04,479046.0,17.6521
10308665,9077,45.95,46.35,45.825,162.0,46.35,2024-10-04,20018.0,45.9765
10308664,8439,2.32,2.4201,2.27,494.0,2.32,2024-10-04,101796.0,2.3579
10308663,5763,51.98,52.0293,51.93,4076.0,52.02,2024-10-04,656645.0,51.9737
10308662,5509,12.52,12.9906,12.04,1548.0,12.61,2024-10-04,182867.0,12.5393
10308661,5185,8.49,8.56,8.38,1013.0,8.48,2024-10-04,184414.0,8.4882
10308660,7351,48.58,48.64,48.55,2083.0,48.61,2024-10-04,2167520.0,48.5945
10308659,8769,55.5,55.51,55.08,275.0,55.48,2024-10-04,44923.0,55.4138
10308658,8370,41.39,41.49,41.14,484.0,41.32,2024-10-04,86204.0,41.2729
10308657,5874,18.27,18.325,17.765,37979.0,17.95,2024-10-04,12054000.0,18.1332
10308656,17697,0.0023,0.0026,0.002,394.0,0.0024,2024-10-04,47173800.0,0.002247
10308655,7498,61.08,61.13,60.72,1856.0,60.77,2024-10-04,177783.0,61.0077
10308654,16232,13.24,13.3,13.143,328.0,13.23,2024-10-04,89245.0,13.2256
10308653,7575,54.0546,54.15,54.0,241.0,54.15,2024-10-04,40610.0,54.0735
10308652,5976,67.93,67.9699,67.6,290.0,67.6,2024-10-04,20256.0,67.7685
10308651,13546,28.65,29.03,28.61,931.0,28.76,2024-10-04,20150.0,28.7511
10308650,6565,67.0,67.42,66.04,12654.0,66.9,2024-10-04,670400.0,66.7253
10308649,7102,29.95,30.15,29.8,503.0,29.94,2024-10-04,10668.0,29.9549
10308648,4786,27.3,27.31,26.4,6423.0,27.06,2024-10-04,305211.0,27.0935
10308647,7791,51.18,51.29,50.8,790.0,51.17,2024-10-04,68961.0,51.0555
10308646,8578,30.57,30.7,30.0,636.0,30.14,2024-10-04,123330.0,30.2055
10308645,16056,0.29,0.3069,0.258,57.0,0.3069,2024-10-04,197039.0,0.2819
10308644,4153,66.69,66.78,65.79,31070.0,66.3,2024-10-04,2106050.0,66.3481
10308643,8484,0.521,0.533,0.465,4631.0,0.4725,2024-10-04,3524280.0,0.5003
10308642,7568,24.96,25.0,24.95,431.0,25.0,2024-10-04,114749.0,24.9621
10308641,5277,9.66,9.71,9.62,10798.0,9.62,2024-10-04,3593800.0,9.6684
10308640,37614,35.73,35.79,35.665,370.0,35.79,2024-10-04,103520.0,35.713
10308639,3919,37.69,37.73,37.62,130.0,37.63,2024-10-04,9807.0,37.6802
10308638,16189,29.46,29.8,28.65,210.0,28.72,2024-10-04,41732.0,29.1279
10308637,5369,0.7885,0.79,0.75,96.0,0.75,2024-10-04,9754.0,0.7589
10308636,10055,11.02,11.715,11.0,48583.0,11.58,2024-10-04,13912000.0,11.3651
10308635,5760,33.87,33.993,33.64,5973.0,33.9,2024-10-04,1309010.0,33.8338
10308634,7220,62.11,62.21,61.72,546.0,61.84,2024-10-04,1253490.0,61.7336
10308633,3960,18.6,18.625,18.575,412.0,18.58,2024-10-04,130881.0,18.5949
10308632,6742,3.77,3.91,3.75,2457.0,3.84,2024-10-04,245562.0,3.7902
10308631,16215,4.9802,5.0,4.92,145.0,4.92,2024-10-04,64457.0,4.9674
10308630,12373,42.19,42.4,41.9408,200.0,42.01,2024-10-04,18491.0,42.0866
10308629,11469,32.83,33.12,32.75,309.0,32.81,2024-10-04,9208.0,32.8454
10308628,6979,55.34,55.625,54.9101,43141.0,55.1,2024-10-04,3375180.0,55.2707
10308627,8763,19.03,19.2759,18.93,565.0,19.23,2024-10-04,35444.0,19.0712
10308626,11621,1.94,2.04,1.81,713.0,2.04,2024-10-04,244953.0,1.9147
10308625,5051,0.71,0.72,0.6701,386.0,0.6868,2024-10-04,170567.0,0.6948
10308624,18298,8.5,8.74,8.2,114.0,8.24,2024-10-04,114356.0,8.4437
10308623,5980,10.47,10.55,10.29,14286.0,10.3,2024-10-04,2119450.0,10.4814
10308622,7043,0.171,0.2036,0.167,11245.0,0.1849,2024-10-04,10038600.0,0.1839
10308621,12859,29.985,30.02,29.9601,95.0,30.01,2024-10-04,52078.0,29.9929
10308620,10324,25.3,25.49,25.09,5148.0,25.32,2024-10-04,207987.0,25.2904
10308619,6688,37.34,37.35,37.09,1852.0,37.22,2024-10-04,305825.0,37.1793
10308618,17053,3.02,3.135,2.28,1806.0,2.31,2024-10-04,2048720.0,2.922
10308617,37045,8.8,8.86,8.66,235.0,8.66,2024-10-04,105427.0,8.8218
10308616,4345,18.1,18.26,17.96,8521.0,18.02,2024-10-04,772691.0,18.1021
10308615,4276,42.0,42.07,41.54,4942.0,41.71,2024-10-04,346198.0,41.9034
10308614,14097,43.5909,43.5909,43.03,60.0,43.03,2024-10-04,8952.0,43.1519
10308613,6879,45.62,45.85,43.44,1781.0,43.44,2024-10-04,52328.0,45.0337
10308612,37735,26.0663,26.07,25.92,92.0,25.92,2024-10-04,60254.0,26.0166
10308611,5260,15.02,15.3735,14.965,7232.0,15.23,2024-10-04,2333590.0,15.1418
10308610,5180,173.97,174.212,171.99,5414.0,173.99,2024-10-04,198198.0,173.284
10308609,4717,32.15,32.21,31.96,872.0,32.21,2024-10-04,499219.0,32.0263
10308608,7099,77.72,79.01,77.21,7928.0,78.44,2024-10-04,290696.0,77.8788
10308607,5851,45.08,45.8,44.495,27423.0,44.79,2024-10-04,1827440.0,45.1901
10308606,11916,66.49,66.52,65.87,463.0,66.29,2024-10-04,47777.0,66.2063
10308605,7073,3.01,3.03,2.94,607.0,2.98,2024-10-04,139397.0,2.976
10308604,6074,37.56,37.75,37.43,515.0,37.51,2024-10-04,115484.0,37.544
10308603,38129,34.51,34.59,34.0,986.0,34.32,2024-10-04,66389.0,34.344
10308602,13126,52.375,52.6199,52.252,89.0,52.46,2024-10-04,3661.0,52.4095
10308601,5485,242.35,246.91,241.56,30627.0,244.9,2024-10-04,1605920.0,242.476
10308600,10108,1.06,1.08,1.02,312.0,1.08,2024-10-04,59420.0,1.0493
10308599,5251,24.28,24.3,24.27,139.0,24.28,2024-10-04,20063.0,24.2827
10308598,4642,10.67,10.68,10.35,5405.0,10.46,2024-10-04,659292.0,10.5624
10308597,11706,21.06,21.24,21.03,315.0,21.11,2024-10-04,144940.0,21.0851
10308596,9785,99.96,100.14,99.8901,43379.0,100.1,2024-10-04,9630920.0,100.015
10308595,7426,66.12,66.93,65.58,3398.0,66.33,2024-10-04,151097.0,66.1409
10308594,5673,50.9,50.9,50.85,4203.0,50.89,2024-10-04,1987040.0,50.8767
10308593,10160,18.64,18.69,18.39,3824.0,18.39,2024-10-04,190138.0,18.6196
10308592,5280,6.2,6.41,6.16,462.0,6.27,2024-10-04,85811.0,6.227
10308591,7420,2.24,2.33,2.22,173.0,2.25,2024-10-04,13069.0,2.2612
10308590,6956,19.82,19.97,19.635,4709.0,19.92,2024-10-04,188082.0,19.7763
10308589,11683,0.500101,0.5397,0.4575,349.0,0.5397,2024-10-04,102812.0,0.4937
10308588,6782,17.97,18.22,17.91,12625.0,18.16,2024-10-04,1579510.0,18.0003
10308587,12065,50.37,50.38,50.36,281.0,50.36,2024-10-04,92207.0,50.3674
10308586,4370,17.0,17.23,16.58,1010.0,17.08,2024-10-04,273173.0,17.0111
10308585,5297,36.38,36.64,36.03,17459.0,36.49,2024-10-04,1419650.0,36.3138
10308584,4551,810.19,810.19,805.95,1428.0,809.16,2024-10-04,10948.0,807.719
10308583,38556,4.87,4.99,4.52,353.0,4.8,2024-10-04,118134.0,4.7617
10308582,6919,0.62,0.655,0.605,482.0,0.64,2024-10-04,75946.0,0.6204
10308581,37518,17.44,17.56,17.37,99.0,17.56,2024-10-04,16262.0,17.4523
10308580,9680,270.38,274.66,267.12,53072.0,267.77,2024-10-04,2167440.0,270.665
10308579,13405,31.377,31.4,31.34,33.0,31.34,2024-10-04,7436.0,31.3966
10308578,13383,59.7504,59.7504,59.41,60.0,59.41,2024-10-04,2337.0,59.5407
10308577,5654,34.27,34.2884,34.0019,3542.0,34.24,2024-10-04,1689490.0,34.1504
10308576,10250,13.82,14.1987,13.67,46567.0,13.82,2024-10-04,32361000.0,13.9216
10308575,3991,12.6,12.71,12.58,215.0,12.64,2024-10-04,51737.0,12.6142
10308574,7123,2.55,2.85,2.5,1031.0,2.85,2024-10-04,78342.0,2.6549
10308573,10985,24.885,24.99,24.82,182.0,24.99,2024-10-04,19962.0,24.8655
10308572,12553,41.86,42.0044,41.86,232.0,41.98,2024-10-04,41429.0,41.9197
10308571,6497,128.34,128.36,127.39,1855.0,127.92,2024-10-04,156795.0,127.898
10308570,10676,83.37,83.61,83.0,349.0,83.27,2024-10-04,22884.0,83.2873
10308569,6316,12.45,12.47,12.29,1320.0,12.31,2024-10-04,534128.0,12.4199
10308568,7090,21.81,21.81,21.33,13649.0,21.57,2024-10-04,1017840.0,21.6392
10308567,7082,68.65,68.73,68.1,281.0,68.6,2024-10-04,17221.0,68.4776
10308566,13407,20.6013,20.635,20.6013,37.0,20.61,2024-10-04,8006.0,20.6184
10308565,11769,40.94,41.225,40.77,2370.0,41.18,2024-10-04,66593.0,41.0143
10308564,10744,7.13,7.305,7.12,4190.0,7.3,2024-10-04,567596.0,7.1804
10308563,4808,3.23,3.2695,3.06,11743.0,3.07,2024-10-04,2243450.0,3.1872
10308562,5360,40.49,40.9,40.345,694.0,40.55,2024-10-04,16246.0,40.5118
10308561,5845,9.81,9.86,9.6865,460.0,9.8,2024-10-04,14705.0,9.8126
10308560,13559,122.02,122.337,121.46,149.0,121.94,2024-10-04,7440.0,121.857
10308559,7612,6.53,6.63,6.3806,12081.0,6.56,2024-10-04,1255470.0,6.5337
10308558,19798,1.3595,1.45,1.347,117.0,1.45,2024-10-04,109545.0,1.4031
10308557,17080,23.81,25.0,23.7,31.0,25.0,2024-10-04,8442.0,23.8418
10308556,6853,75.405,75.58,74.72,393.0,75.58,2024-10-04,24483.0,75.1428
10308555,4946,4.62,4.625,4.29,6861.0,4.29,2024-10-04,562651.0,4.5115
10308554,5679,10.8,10.98,10.615,52520.0,10.94,2024-10-04,15482400.0,10.7665
10308553,16323,11.02,11.04,10.92,51.0,10.94,2024-10-04,18780.0,10.9631
10308552,4244,17.93,18.04,17.43,572.0,17.59,2024-10-04,21936.0,17.7578
10308551,4175,2.22,2.23,2.18,1291.0,2.22,2024-10-04,247458.0,2.2067
10308550,4821,10.0,10.0,9.88,1075.0,9.98,2024-10-04,105508.0,9.9626
10308549,6804,74.78,75.74,74.0475,14864.0,75.13,2024-10-04,699544.0,74.6972
10308548,4829,52.75,52.91,52.41,72671.0,52.8,2024-10-04,11450500.0,52.6475
10308547,10145,108.64,110.15,108.23,13592.0,109.46,2024-10-04,501378.0,108.84
10308546,10350,92.67,92.685,91.5698,927.0,92.46,2024-10-04,24756.0,92.4619
10308545,11862,1.65,1.6908,1.65,357.0,1.68,2024-10-04,69498.0,1.6696
10308544,35919,23.97,24.1194,23.775,292.0,23.8,2024-10-04,54382.0,23.9423
10308543,10688,11.78,12.01,11.625,5268.0,11.71,2024-10-04,357998.0,11.779
10308542,7902,39.05,39.06,38.8338,208.0,38.91,2024-10-04,26780.0,38.9471
10308541,7494,123.81,124.36,120.87,17427.0,123.22,2024-10-04,823162.0,123.01
10308540,18508,0.1442,0.1799,0.119,34.0,0.1799,2024-10-04,237295.0,0.1306
10308539,6680,14.29,14.45,14.2838,295.0,14.45,2024-10-04,50512.0,14.3542
10308538,5936,53.0,54.7529,52.72,79204.0,53.89,2024-10-04,4292720.0,53.6543
10308537,7878,25.54,25.57,25.51,6038.0,25.57,2024-10-04,3211130.0,25.5338
10308536,5073,38.22,38.35,37.59,9350.0,37.91,2024-10-04,575408.0,38.1817
10308535,10314,44.46,44.5397,44.2622,266.0,44.31,2024-10-04,24837.0,44.4164
10308534,4836,32.55,32.57,32.07,30780.0,32.45,2024-10-04,4018020.0,32.3901
10308533,6418,1.894,2.03,1.88,361.0,1.99,2024-10-04,81452.0,1.9623
10308532,6522,115.38,115.52,113.985,3743.0,114.25,2024-10-04,88053.0,115.0
10308531,10337,15.91,16.88,15.77,11799.0,15.77,2024-10-04,1269140.0,16.3423
10308530,7242,15.29,15.29,14.8,7674.0,14.92,2024-10-04,962859.0,15.1414
10308529,7160,0.6418,0.658,0.64,310.0,0.642,2024-10-04,21992.0,0.6443
10308528,5993,30.55,30.7,30.35,2541.0,30.64,2024-10-04,617740.0,30.5041
10308527,7767,8.44,8.575,8.26,10054.0,8.39,2024-10-04,971993.0,8.4408
10308526,13098,19.76,20.23,19.4883,532.0,20.23,2024-10-04,13709.0,19.8193
10308525,16138,0.0002,0.0002,0.0001,8.0,0.0002,2024-10-04,2382400.0,0.0001155
10308524,7125,27.42,27.51,25.97,34680.0,26.69,2024-10-04,6678400.0,26.8601
10308523,7643,36.57,36.76,36.195,12164.0,36.29,2024-10-04,1074460.0,36.5515
10308522,6027,17.74,17.84,17.31,34834.0,17.35,2024-10-04,4639300.0,17.6687
10308521,7034,17.49,17.58,17.39,3426.0,17.54,2024-10-04,284486.0,17.4863
10308520,6605,25.68,25.735,25.52,12531.0,25.63,2024-10-04,1411070.0,25.6349
10308519,17567,14.36,14.36,14.175,418.0,14.19,2024-10-04,1446620.0,14.1986
10308518,36065,28.6715,28.6715,28.32,20.0,28.61,2024-10-04,1088.0,28.4659
10308517,5285,47.05,47.1,46.34,15389.0,46.59,2024-10-04,1215480.0,46.8424
10308516,4953,11.4,11.6,11.1701,17089.0,11.36,2024-10-04,1386050.0,11.4039
10308515,6165,3.02,3.03,2.98,530.0,3.03,2024-10-04,96034.0,3.0032
10308514,7443,2.34,2.39,2.3,9014.0,2.34,2024-10-04,2933580.0,2.325
10308513,10172,75.857,75.857,75.3995,193.0,75.84,2024-10-04,12850.0,75.6515
10308512,4852,68.11,68.99,66.22,64653.0,66.45,2024-10-04,6309110.0,67.9817
10308511,6644,37.6687,37.6687,37.442,105.0,37.46,2024-10-04,6755.0,37.5508
10308510,5686,20.73,20.83,20.685,2631.0,20.78,2024-10-04,921366.0,20.7353
10308509,6991,41.13,41.41,40.985,2629.0,41.19,2024-10-04,111098.0,41.1802
10308508,4793,2.46,2.48,2.35,74.0,2.37,2024-10-04,5972.0,2.452
10308507,12193,42.4955,42.4955,42.31,25.0,42.42,2024-10-04,2431.0,42.3651
10308506,23452,32.0825,32.0825,31.87,120.0,31.99,2024-10-04,9653.0,31.9751
10308505,4209,6.89,6.9,6.77,7560.0,6.78,2024-10-04,1860510.0,6.8676
10308504,4374,48.31,48.3273,47.8448,464.0,48.16,2024-10-04,28279.0,48.1203
10308503,6759,40.63,40.71,40.32,236.0,40.71,2024-10-04,15617.0,40.4508
10308502,6108,75.68,76.17,74.85,35016.0,76.08,2024-10-04,2375730.0,75.4828
10308501,10304,2.9,3.37,2.87,1774.0,3.35,2024-10-04,288841.0,3.0301
10308500,4200,45.85,48.3,45.1122,4752.0,45.89,2024-10-04,534075.0,46.3644
10308499,5393,53.45,53.56,53.1033,356.0,53.4,2024-10-04,16055.0,53.2525
10308498,7748,7.78,7.99,7.68,66396.0,7.87,2024-10-04,20780700.0,7.758
10308497,6228,60.9,61.33,59.495,4677.0,60.21,2024-10-04,281099.0,60.8187
10308496,6161,321.08,321.08,317.59,5453.0,320.37,2024-10-04,222865.0,319.479
10308495,6792,6.47,6.55,6.41,6608.0,6.54,2024-10-04,642884.0,6.4734
10308494,7039,1.08,1.08,1.01,758.0,1.01,2024-10-04,247364.0,1.0525
10308493,7632,69.92,69.99,69.4,2300.0,69.84,2024-10-04,258291.0,69.7169
10308492,11356,0.3611,0.37,0.3599,256.0,0.37,2024-10-04,59119.0,0.3667
10308491,7746,90.15,90.86,89.03,23010.0,89.95,2024-10-04,1276810.0,90.2935
10308490,12081,63.3,63.3,62.79,364.0,63.16,2024-10-04,89709.0,63.0725
10308489,12131,9.05,9.1,8.75,5.0,8.75,2024-10-04,782.0,8.9031
10308488,6783,1.1,1.14,0.95,3434.0,0.97,2024-10-04,1819930.0,1.0322
10308487,6109,56.91,56.93,56.452,855.0,56.73,2024-10-04,65247.0,56.7596
10308486,5809,27.28,27.47,26.83,10200.0,27.14,2024-10-04,736168.0,27.1959
10308485,5526,26.17,26.17,25.91,41.0,26.0,2024-10-04,1484.0,26.0423
10308484,13912,0.2718,0.288,0.25,26.0,0.288,2024-10-04,7601.0,0.2717
10308483,7406,46.58,46.6787,46.5208,5011.0,46.59,2024-10-04,1179600.0,46.594
10308482,20957,0.019,0.019,0.01825,4.0,0.019,2024-10-04,34500.0,0.01877
10308481,8281,27.97,27.97,27.7383,143.0,27.79,2024-10-04,24862.0,27.8341
10308480,7383,428.14,436.85,421.89,10312.0,431.77,2024-10-04,401242.0,429.165
10308479,5074,30.06,30.1,30.04,5889.0,30.1,2024-10-04,18668700.0,30.0683
10308478,12100,21.58,21.66,21.46,296.0,21.66,2024-10-04,36921.0,21.5455
10308477,5581,25.2183,25.2358,25.2,63.0,25.2,2024-10-04,5107.0,25.2124
10308476,6589,7.0,7.13,6.795,8200.0,6.92,2024-10-04,960445.0,6.9673
10308475,17806,0.2466,0.257,0.22,120.0,0.2361,2024-10-04,809461.0,0.2408
10308474,5438,31.25,31.25,31.0,842.0,31.12,2024-10-04,140974.0,31.1858
10308473,6461,160.69,161.08,159.01,10418.0,159.66,2024-10-04,384401.0,160.347
10308472,6824,19.57,19.94,19.31,16468.0,19.75,2024-10-04,1983550.0,19.5195
10308471,10972,429.72,432.19,426.39,12625.0,432.19,2024-10-04,259595.0,429.337
10308470,35920,14.4814,14.4814,14.43,49.0,14.44,2024-10-04,16563.0,14.4431
10308469,4410,50.95,51.01,50.04,54480.0,50.31,2024-10-04,4956530.0,50.6787
10308468,5575,1.68,2.17,1.65,3311.0,2.08,2024-10-04,1325270.0,1.8556
10308467,18627,0.00025,0.0003,0.0002,10.0,0.0003,2024-10-04,809568.0,0.0002504
10308466,10310,336.62,337.33,333.655,1348.0,335.99,2024-10-04,27675.0,335.443
10308465,8727,10.91,10.99,10.85,433.0,10.99,2024-10-04,11363.0,10.8984
10308464,5322,0.6593,0.6597,0.61,190.0,0.618,2024-10-04,52314.0,0.6278
10308463,10880,34.35,34.36,34.04,878.0,34.07,2024-10-04,78898.0,34.2682
10308462,4758,4.56,4.6264,4.56,497.0,4.62,2024-10-04,36591.0,4.5832
10308461,6079,20.5,20.555,20.4836,179.0,20.53,2024-10-04,111266.0,20.5184
10308460,4359,32.68,32.68,32.51,116.0,32.51,2024-10-04,12672.0,32.5946
10308459,20723,1.23,1.49,1.2,259.0,1.2,2024-10-04,43668.0,1.3673
10308458,7128,277.81,278.355,276.4,4397.0,277.85,2024-10-04,122687.0,277.364
10308457,5008,11.18,11.318,11.18,3344.0,11.29,2024-10-04,272002.0,11.2228
10308456,38640,22.08,22.8,21.12,944.0,22.2,2024-10-04,836778.0,22.4303
10308455,5533,16.89,17.09,16.8,1111.0,16.82,2024-10-04,218609.0,16.9617
10308454,8103,1.4,1.52,1.38,403.0,1.44,2024-10-04,81046.0,1.4339
10308453,36257,0.133,0.1364,0.1319,305.0,0.135,2024-10-04,240039.0,0.1342
10308452,6902,7.0,7.07,6.72,2046.0,7.0,2024-10-04,242910.0,6.8376
10308451,12815,30.67,30.68,30.51,82.0,30.6,2024-10-04,16959.0,30.5955
10308450,6149,1.19,1.2056,1.17,743.0,1.2,2024-10-04,195221.0,1.1876
10308449,6304,106.01,106.085,105.993,2059.0,106.08,2024-10-04,451747.0,106.036
10308448,37111,7.5,7.52,7.43,5473.0,7.47,2024-10-04,999735.0,7.4714
10308447,25942,0.013,0.013,0.0028,2.0,0.0028,2024-10-04,91842.0,0.003355
10308446,7086,4.04,4.285,3.862,33062.0,4.215,2024-10-04,13468300.0,4.0311
10308445,7376,48.27,48.63,47.77,6164.0,47.86,2024-10-04,236875.0,48.255
10308444,7982,71.33,71.35,70.83,285.0,71.35,2024-10-04,13210.0,71.0636
10308443,6100,10.87,11.0,10.715,6014.0,11.0,2024-10-04,423080.0,10.8548
10308442,19296,0.1135,0.14,0.109,91.0,0.14,2024-10-04,248159.0,0.112
10308441,4023,13.5,13.5434,13.05,3018.0,13.45,2024-10-04,149886.0,13.3572
10308440,7688,26.43,26.43,26.24,1097.0,26.29,2024-10-04,201637.0,26.3299
10308439,11766,1.35,1.4017,1.31,310.0,1.31,2024-10-04,30181.0,1.356
10308438,8329,40.43,40.47,39.7457,39767.0,40.34,2024-10-04,3600650.0,40.2049
10308437,16139,0.1549,0.1599,0.1426,227.0,0.1426,2024-10-04,2857770.0,0.1504
10308436,7673,19.27,19.29,18.91,4674.0,18.99,2024-10-04,193624.0,19.1653
10308435,6735,26.61,26.63,26.59,204.0,26.62,2024-10-04,33573.0,26.6162
10308434,8515,1.44,1.48,1.41,315.0,1.44,2024-10-04,71161.0,1.4513
10308433,7647,12.18,12.24,11.97,5289.0,12.15,2024-10-04,341227.0,12.1456
10308432,6280,24.26,24.28,24.21,106.0,24.27,2024-10-04,20056.0,24.2491
10308431,11358,5.23,5.37,5.0401,1552.0,5.16,2024-10-04,86218.0,5.2273
10308430,16869,0.0246,0.0249,0.0241,261.0,0.0249,2024-10-04,11828200.0,0.0244
10308429,16171,0.044,0.0499,0.0426,13.0,0.0499,2024-10-04,12408.0,0.04531
10308428,7545,7.08,7.16,7.03,150.0,7.12,2024-10-04,11524.0,7.1021
10308427,4621,80.31,80.53,78.56,3379.0,78.56,2024-10-04,116350.0,79.989
10308426,6510,1.01,1.0278,0.9794,216.0,0.9794,2024-10-04,103021.0,1.0008
10308425,4776,53.42,53.65,52.96,2479.0,53.23,2024-10-04,173925.0,53.2284
10308424,10288,33.2738,33.2738,33.05,23.0,33.05,2024-10-04,1550.0,33.1109
10308423,11636,36.3232,36.3232,35.96,104.0,36.28,2024-10-04,19943.0,36.1492
10308422,7135,3090.0,3136.07,3069.89,1539.0,3071.15,2024-10-04,3088.0,3100.44
10308421,37762,0.56575,0.595,0.5501,49.0,0.574,2024-10-04,6142.0,0.5744
10308420,6423,10.61,10.68,10.61,73.0,10.65,2024-10-04,12238.0,10.6366
10308419,8209,9.9,10.07,9.805,22969.0,9.94,2024-10-04,2764870.0,9.9381
10308418,5041,2.62,3.07,2.3301,13363.0,2.61,2024-10-04,458848.0,2.7032
10308417,10302,1.3401,1.5,1.25,1221.0,1.5,2024-10-04,372645.0,1.3915
10308416,6134,63.96,64.07,63.62,1686.0,64.02,2024-10-04,147459.0,63.8577
10308415,15968,19.9,19.9,19.73,167.0,19.73,2024-10-04,30530.0,19.8524
10308414,5053,109.035,109.04,109.01,5055.0,109.02,2024-10-04,457452.0,109.029
10308413,16010,0.0305,0.034,0.0305,2.0,0.034,2024-10-04,4010.0,0.03321
10308412,4011,31.08,31.32,30.86,2045.0,31.12,2024-10-04,52833.0,31.0699
10308411,8464,56.25,56.25,55.66,751.0,56.13,2024-10-04,67579.0,55.9331
10308410,17391,19.78,19.94,19.77,185.0,19.94,2024-10-04,32829.0,19.8429
10308409,6601,85.52,85.71,83.43,44498.0,85.27,2024-10-04,4973050.0,84.5642
10308408,4136,62.1,62.1,61.73,236.0,61.78,2024-10-04,11610.0,61.9457
10308407,27000,3.0,4.3,2.9,103.0,4.3,2024-10-04,23379.0,3.4898
10308406,5101,23.85,23.9,23.7801,264.0,23.79,2024-10-04,67029.0,23.8518
10308405,10297,48.44,48.53,47.72,7119.0,47.99,2024-10-04,343352.0,48.2457
10308404,4142,51.65,51.65,51.24,186.0,51.24,2024-10-04,16747.0,51.4182
10308403,6828,18.82,19.1,18.72,7678.0,18.83,2024-10-04,548183.0,18.8598
10308402,7888,46.46,46.46,46.2,88.0,46.38,2024-10-04,46173.0,46.2572
10308401,6946,17.49,17.8599,17.3601,233.0,17.67,2024-10-04,52131.0,17.5521
10308400,10316,92.64,93.18,90.66,5504.0,90.66,2024-10-04,109891.0,92.4226
10308399,4751,5.22,5.34,5.01,9525.0,5.25,2024-10-04,2555100.0,5.1786
10308398,16290,11.12,11.665,11.0333,19731.0,11.46,2024-10-04,7128430.0,11.3329
10308397,12578,35.5855,35.62,35.5,25.0,35.59,2024-10-04,950.0,35.5625
10308396,6585,16.87,17.1799,16.81,91.0,16.88,2024-10-04,4220.0,16.9762
10308395,6168,54.25,54.83,53.5,9775.0,54.71,2024-10-04,476916.0,54.1945
10308394,6608,30.44,30.465,30.1801,445.0,30.26,2024-10-04,65780.0,30.334
10308393,7312,80.61,80.75,80.53,16254.0,80.59,2024-10-04,1181310.0,80.6257
10308392,4090,112.28,112.33,110.92,2517.0,111.78,2024-10-04,53596.0,111.952
10308391,6887,46.34,46.42,45.06,11532.0,45.75,2024-10-04,574048.0,46.017
10308390,4779,17.83,17.97,17.75,61.0,17.97,2024-10-04,9716.0,17.8254
10308389,7693,2.72,2.8,2.63,5003.0,2.8,2024-10-04,750842.0,2.7367
10308388,6162,6.7,6.78,6.49,18782.0,6.5,2024-10-04,2609060.0,6.6784
10308387,6847,2.55,2.85,2.5,186.0,2.85,2024-10-04,28783.0,2.6127
10308386,6682,85.66,85.72,84.76,10143.0,85.36,2024-10-04,472612.0,85.328
10308385,6147,184.22,184.96,182.66,13695.0,184.16,2024-10-04,615990.0,183.988
10308384,4515,52.54,52.91,52.35,11787.0,52.55,2024-10-04,3299120.0,52.5632
10308383,36381,1.4,1.43,1.38,202.0,1.42,2024-10-04,24216.0,1.4104
10308382,36926,23.34,23.73,23.24,592.0,23.59,2024-10-04,65759.0,23.4962
10308381,18034,0.0548,0.0556,0.045,55.0,0.047,2024-10-04,120421.0,0.0503
10308380,6070,4.87,4.885,4.586,3239.0,4.68,2024-10-04,308314.0,4.7651
10308379,6603,11.09,11.15,11.09,264.0,11.15,2024-10-04,39192.0,11.1101
10308378,8913,23.34,23.42,23.27,172.0,23.4,2024-10-04,9459.0,23.3789
10308377,11540,55.82,55.84,53.52,52511.0,53.74,2024-10-04,4238210.0,54.8711
10308376,4628,57.11,57.11,56.74,390.0,56.77,2024-10-04,40663.0,56.9825
10308375,4317,21.815,21.875,21.805,173.0,21.85,2024-10-04,123373.0,21.8165
10308374,16253,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-04,438.0,0.0001043
10308373,9109,3.92,3.96,3.915,331.0,3.96,2024-10-04,125340.0,3.9334
10308372,38464,8.0,8.555,7.89,1321.0,8.4,2024-10-04,40549.0,8.2466
10308371,4361,8.76,9.08,8.725,6990.0,8.9,2024-10-04,344017.0,8.8195
10308370,6075,4.65,4.68,4.46,645.0,4.59,2024-10-04,38330.0,4.5879
10308369,11639,21.7,21.99,21.64,1089.0,21.73,2024-10-04,54135.0,21.7217
10308368,4723,3.59,3.62,3.47,4457.0,3.6,2024-10-04,434964.0,3.5544
10308367,7421,136.2,139.68,135.74,9587.0,138.88,2024-10-04,489162.0,136.453
10308366,4835,58.55,58.79,57.3,3226.0,58.79,2024-10-04,122179.0,58.0465
10308365,10290,381.8,384.61,377.01,33543.0,380.59,2024-10-04,1157800.0,381.27
10308364,4949,73.77,73.86,72.855,16168.0,73.78,2024-10-04,899766.0,73.5579
10308363,7784,22.7,22.79,22.6745,1515.0,22.71,2024-10-04,204105.0,22.7077
10308362,11762,49.77,49.8,49.3611,274.0,49.59,2024-10-04,22701.0,49.5583
10308361,6439,32.25,32.75,31.69,9039.0,32.39,2024-10-04,1263780.0,32.242
10308360,12006,18.2,18.38,17.36,1242.0,17.36,2024-10-04,71447.0,17.9785
10308359,4612,51.81,51.8802,51.765,1428.0,51.86,2024-10-04,245601.0,51.8041
10308358,6648,5.23,5.4199,5.2,2858.0,5.27,2024-10-04,254814.0,5.2826
10308357,7596,0.1075,0.1212,0.102,6900.0,0.1097,2024-10-04,7871250.0,0.1085
10308356,6997,74.38,74.48,73.93,374.0,73.98,2024-10-04,36046.0,74.2809
10308355,10300,256.81,258.31,255.75,2961.0,257.0,2024-10-04,41319.0,256.715
10308354,7024,9.85,9.89,9.8,71.0,9.85,2024-10-04,4495.0,9.8392
10308353,7416,15.05,15.17,14.56,25887.0,14.74,2024-10-04,3534230.0,14.9609
10308352,36702,26.39,26.4,24.8,11587.0,25.12,2024-10-04,906463.0,25.8043
10308351,4742,51.0,51.18,50.45,15583.0,51.0,2024-10-04,1312310.0,50.8825
10308350,4649,181.16,181.23,177.55,165149.0,179.7,2024-10-04,9994800.0,179.625
10308349,4334,4.68,4.9499,4.67,290.0,4.78,2024-10-04,27029.0,4.8129
10308348,6870,20.88,20.97,20.39,36505.0,20.52,2024-10-04,5603520.0,20.784
10308347,12925,32.8048,32.95,32.67,42.0,32.95,2024-10-04,4019.0,32.7322
10308346,8742,0.8368,0.91,0.71,2201.0,0.71,2024-10-04,1190330.0,0.8049
10308345,7413,6.75,7.48,6.71,1968.0,7.06,2024-10-04,135643.0,7.0321
10308344,6246,18.57,18.75,18.54,107.0,18.66,2024-10-04,24996.0,18.675
10308343,5906,65.72,65.76,63.31,2427.0,63.62,2024-10-04,82530.0,65.1589
10308342,6336,0.6058,0.6244,0.5725,1698.0,0.6045,2024-10-04,1390910.0,0.6053
10308341,17319,0.0002,0.0002,1e-06,35.0,0.0001,2024-10-04,139416000.0,9.869e-05
10308340,4205,46.9993,47.005,46.6023,2424.0,46.95,2024-10-04,981466.0,46.8198
10308339,4611,0.0592,0.075,0.0425,37.0,0.075,2024-10-04,299142.0,0.06261
10308338,7814,31.32,31.66,31.095,5181.0,31.51,2024-10-04,206117.0,31.3105
10308337,36509,24.89,24.9645,24.87,114.0,24.92,2024-10-04,22409.0,24.9057
10308336,19552,0.03,0.0348,0.025,18.0,0.0254,2024-10-04,62945.0,0.03107
10308335,17163,14.86,14.895,14.17,22500.0,14.8713,2024-10-04,8793750.0,14.6108
10308334,4665,102.09,102.1,98.4,69119.0,99.2,2024-10-04,4750680.0,100.563
10308333,7334,20.76,20.84,20.56,1776.0,20.74,2024-10-04,114790.0,20.6968
10308332,6235,1.07,1.1,1.0,1109.0,1.07,2024-10-04,132865.0,1.0687
10308331,6078,0.5848,0.5915,0.55,966.0,0.55,2024-10-04,466149.0,0.577
10308330,4365,10.32,10.33,10.2,37040.0,10.298,2024-10-04,15275400.0,10.267
10308329,7683,68.51,68.845,68.1,40800.0,68.41,2024-10-04,4256660.0,68.5179
10308328,17004,5.75,6.07,5.7201,258.0,5.7201,2024-10-04,140726.0,5.7598
10308327,6737,22.9,22.9385,22.8801,2491.0,22.91,2024-10-04,936500.0,22.9067
10308326,6329,10.22,10.3,10.14,2483.0,10.25,2024-10-04,92967.0,10.2363
10308325,7245,73.94,73.94,73.4127,295.0,73.74,2024-10-04,16726.0,73.6806
10308324,13009,2.74,2.7999,2.35,5591.0,2.37,2024-10-04,943426.0,2.6326
10308323,4486,4.63,4.66,4.62,336.0,4.65,2024-10-04,43286.0,4.6419
10308322,8221,145.64,145.97,143.46,7711.0,144.51,2024-10-04,252291.0,145.159
10308321,38478,0.0499,0.07,0.031,79.0,0.0351,2024-10-04,77822.0,0.04692
10308320,8316,17.74,17.8,17.6199,498.0,17.79,2024-10-04,23511.0,17.6769
10308319,16534,4.87,5.0,4.77,31.0,5.0,2024-10-04,1749.0,4.8897
10308318,12660,44.8,44.8,44.4701,42.0,44.68,2024-10-04,4432.0,44.655
10308317,6699,48.39,48.41,47.63,1080.0,47.96,2024-10-04,30496.0,48.21
10308316,12976,22.97,22.99,22.85,20.0,22.93,2024-10-04,5575.0,22.9366
10308315,12613,0.3698,0.377,0.3461,221.0,0.3673,2024-10-04,100975.0,0.3574
10308314,6008,6.62,6.75,6.5,6029.0,6.56,2024-10-04,3497250.0,6.6368
10308313,10853,91.6,92.1,90.22,14593.0,91.15,2024-10-04,803376.0,91.5453
10308312,6077,215.68,217.5,212.98,17012.0,216.79,2024-10-04,667462.0,215.408
10308311,6384,17.29,17.43,17.21,310.0,17.43,2024-10-04,78783.0,17.3179
10308310,12403,20.0,21.21,17.39,1997.0,17.39,2024-10-04,128836.0,19.4688
10308309,6681,46.07,46.19,45.23,6046.0,45.23,2024-10-04,797468.0,45.9604
10308308,5003,72.08,72.15,70.63,10589.0,71.03,2024-10-04,501509.0,71.7356
10308307,6192,1.915,1.93,1.87,301.0,1.9,2024-10-04,27859.0,1.9095
10308306,4753,90.88,90.975,89.9,27055.0,90.44,2024-10-04,2942330.0,90.5969
10308305,7622,102.46,102.95,101.65,2575.0,102.8,2024-10-04,197220.0,102.162
10308304,6618,77.33,77.37,76.88,210.0,77.24,2024-10-04,38652.0,77.1622
10308303,38150,0.616,0.69495,0.6151,508.0,0.665,2024-10-04,145913.0,0.6454
10308302,5909,67.76,69.6,67.0,15210.0,69.6,2024-10-04,598346.0,67.5982
10308301,6187,84.9813,84.9813,84.76,48.0,84.91,2024-10-04,1569.0,84.7825
10308300,4343,59.12,59.18,58.86,109.0,59.18,2024-10-04,4146.0,58.9936
10308299,7551,138.65,138.72,135.05,8193.0,135.05,2024-10-04,270435.0,137.759
10308298,4531,29.97,30.0,29.05,9065.0,29.39,2024-10-04,634267.0,29.621
10308297,6672,24.98,25.01,24.9,672.0,24.9,2024-10-04,24382.0,24.955
10308296,6302,113.0,113.84,111.85,52257.0,113.06,2024-10-04,2912970.0,113.03
10308295,9215,5.03,5.1,5.02,604.0,5.1,2024-10-04,113378.0,5.0527
10308294,6267,28.97,29.73,28.7,3320.0,29.73,2024-10-04,111157.0,28.9944
10308293,10336,129.84,130.85,127.58,16580.0,127.58,2024-10-04,1133130.0,128.899
10308292,6102,57.1,57.21,57.0,32002.0,57.08,2024-10-04,5879080.0,57.0862
10308291,11344,3.22,3.34,3.04,894.0,3.28,2024-10-04,184658.0,3.1701
10308290,11482,51.86,51.94,50.62,32358.0,50.97,2024-10-04,2457100.0,51.5623
10308289,16675,0.0882,0.0935,0.0825,8.0,0.0826,2024-10-04,37769.0,0.08691
10308288,10148,23.51,23.55,23.5001,689.0,23.55,2024-10-04,98073.0,23.5244
10308287,6645,280.34,283.16,277.985,9371.0,282.9,2024-10-04,296812.0,280.526
10308286,17300,0.86,0.88,0.84,250.0,0.867,2024-10-04,355978.0,0.8594
10308285,7465,191.5,192.71,188.51,7210.0,192.71,2024-10-04,261086.0,190.502
10308284,13826,55.732,55.732,55.43,18.0,55.43,2024-10-04,1509.0,55.6771
10308283,7709,29.29,29.61,29.01,7157.0,29.54,2024-10-04,285875.0,29.2518
10308282,4787,0.8999,2.0,0.75,857.0,1.9,2024-10-04,1508280.0,1.0679
10308281,13853,0.0101,0.0101,0.0091,102.0,0.01,2024-10-04,118860.0,0.009979
10308280,13190,24.4,24.48,24.39,666.0,24.48,2024-10-04,41495.0,24.4176
10308279,16142,0.2174,0.2259,0.212,77.0,0.212,2024-10-04,110596.0,0.2169
10308278,22384,82.45,82.45,82.45,1.0,82.45,2024-10-04,31.0,82.45
10308277,7232,294.97,297.5,292.69,22534.0,294.11,2024-10-04,766441.0,294.616
10308276,3996,14.83,14.93,14.65,5527.0,14.78,2024-10-04,243631.0,14.8048
10308275,8187,1.76,1.8,1.69,823.0,1.7,2024-10-04,98362.0,1.7489
10308274,6543,105.51,105.675,104.815,632.0,105.65,2024-10-04,46167.0,105.234
10308273,12306,2.77,2.8288,2.56,653.0,2.72,2024-10-04,115980.0,2.7037
10308272,17175,335.0,340.33,308.47,4.0,308.47,2024-10-04,24.0,335.454
10308271,7052,30.47,31.08,30.3889,10002.0,30.53,2024-10-04,475781.0,30.5769
10308270,16255,131.24,131.6,129.92,1451.0,131.37,2024-10-04,20092.0,130.984
10308269,5058,24.79,24.84,24.6821,240.0,24.73,2024-10-04,21034.0,24.7871
10308268,6830,22.59,22.61,22.2101,9828.0,22.51,2024-10-04,552109.0,22.4702
10308267,7231,25.4857,25.4857,25.28,3.0,25.28,2024-10-04,336.0,25.2832
10308266,12673,0.7101,0.7399,0.69,1972.0,0.69,2024-10-04,545808.0,0.7082
10308265,12564,24.82,24.89,24.79,62.0,24.82,2024-10-04,5682.0,24.8227
10308264,6310,5.0,5.02,4.7,2387.0,4.79,2024-10-04,201000.0,4.9007
10308263,22372,5.0,5.1,4.01,26.0,4.01,2024-10-04,5363.0,4.8717
10308262,8004,0.227,0.23,0.21,140.0,0.212,2024-10-04,39390.0,0.219
10308261,13020,27.7092,27.7092,27.57,56.0,27.7,2024-10-04,21888.0,27.617
10308260,16806,3.95,4.04,3.9,228.0,4.04,2024-10-04,88725.0,3.9576
10308259,4066,16.48,16.55,16.07,2748.0,16.34,2024-10-04,181568.0,16.3527
10308258,37524,0.26,0.3,0.2501,6357.0,0.3,2024-10-04,5559270.0,0.2805
10308257,6442,87.74,87.925,86.695,21180.0,86.91,2024-10-04,1162560.0,87.5216
10308256,8602,30.79,31.38,30.695,33842.0,31.19,2024-10-04,2643600.0,30.8573
10308255,5216,26.57,26.58,26.3408,974.0,26.45,2024-10-04,210743.0,26.466
10308254,7176,3.51,3.65,3.4,9654.0,3.41,2024-10-04,1518900.0,3.4975
10308253,9107,134.38,135.36,131.63,9334.0,134.0,2024-10-04,388487.0,133.651
10308252,6426,3.38,3.48,3.245,15247.0,3.3,2024-10-04,3068710.0,3.374
10308251,6130,5.96,6.06,5.89,3708.0,6.04,2024-10-04,181772.0,5.9763
10308250,4638,7.19,7.37,7.12,5771.0,7.27,2024-10-04,442751.0,7.2278
10308249,12175,11.22,11.35,11.0,1142.0,11.11,2024-10-04,58503.0,11.2119
10308248,4057,9.12,9.41,9.11,1885.0,9.41,2024-10-04,85804.0,9.1771
10308247,4062,49.04,49.15,48.56,3015.0,48.9,2024-10-04,321646.0,48.8703
10308246,4617,0.77,0.8003,0.753,799.0,0.77,2024-10-04,237365.0,0.7704
10308245,10305,0.8664,0.8798,0.7401,747.0,0.759,2024-10-04,242207.0,0.8065
10308244,7148,292.24,292.56,283.8,69147.0,288.16,2024-10-04,3098710.0,289.532
10308243,16033,9.9,10.25,9.9,81.0,10.2,2024-10-04,19757.0,10.0523
10308242,6653,38.82,38.87,38.5156,444.0,38.6,2024-10-04,62228.0,38.7323
10308241,7264,71.51,71.6,70.8,45934.0,70.95,2024-10-04,4308320.0,71.3579
10308240,35890,0.338,0.35,0.2999,614.0,0.2999,2024-10-04,513005.0,0.3374
10308239,22209,0.03,0.0489,0.03,29.0,0.0489,2024-10-04,4754.0,0.04406
10308238,37849,20.02,20.58,20.02,1044.0,20.58,2024-10-04,85397.0,20.2954
10308237,13761,26.28,26.29,26.22,711.0,26.29,2024-10-04,469235.0,26.2638
10308236,38200,0.7149,0.7149,0.671,58.0,0.7139,2024-10-04,43171.0,0.7005
10308235,10722,21.96,22.04,21.24,5700.0,21.56,2024-10-04,377339.0,21.8178
10308234,7583,64.33,64.605,63.75,189.0,64.36,2024-10-04,17095.0,64.1867
10308233,15939,1.12,1.15,1.08,548.0,1.13,2024-10-04,1459820.0,1.0997
10308232,36060,78.33,78.41,78.29,389.0,78.29,2024-10-04,46291.0,78.3282
10308231,38036,5.54,5.55,5.39,5343.0,5.46,2024-10-04,4912200.0,5.4843
10308230,4651,9.29,9.455,9.225,7559.0,9.28,2024-10-04,5737130.0,9.3407
10308229,7363,15.42,15.49,15.3501,848.0,15.48,2024-10-04,52592.0,15.4228
10308228,9007,11.7,12.04,11.46,3628.0,12.04,2024-10-04,211728.0,11.6324
10308227,17258,0.1523,0.1564,0.1296,15.0,0.1296,2024-10-04,129700.0,0.1481
10308226,6334,14.605,14.605,14.25,103.0,14.25,2024-10-04,11853.0,14.5066
10308225,3948,4.4,4.51,4.3316,33221.0,4.47,2024-10-04,9330350.0,4.3948
10308224,7050,25.07,25.1,24.9629,599.0,25.1,2024-10-04,199197.0,25.029
10308223,38149,25.2456,25.29,25.23,4.0,25.29,2024-10-04,2367.0,25.2441
10308222,11763,22.37,22.882,22.07,1642.0,22.71,2024-10-04,88538.0,22.3982
10308221,16199,4.3201,4.35,4.3,352.0,4.33,2024-10-04,292057.0,4.3244
10308220,7564,13.26,13.275,12.78,11767.0,13.05,2024-10-04,1134000.0,13.1144
10308219,5231,64.3,64.38,62.96,7448.0,63.77,2024-10-04,367178.0,64.0755
10308218,36589,4.63,4.77,4.51,3300.0,4.77,2024-10-04,344258.0,4.6226
10308217,8803,1.44,1.57,1.42,135.0,1.57,2024-10-04,15404.0,1.4948
10308216,16353,33.58,33.58,33.0,848.0,33.19,2024-10-04,146731.0,33.3354
10308215,4560,11.895,12.2304,10.34,26511.0,10.34,2024-10-04,2248840.0,11.6129
10308214,29809,2.38,2.7,1.85,125.0,2.7,2024-10-04,56735.0,2.0701
10308213,16935,0.0019,0.0019,0.0017,2.0,0.0017,2024-10-04,3300.0,0.001821
10308212,18087,0.00305,0.0031,0.0022,24.0,0.0026,2024-10-04,671408.0,0.002592
10308211,7119,94.5,95.3,94.14,8196.0,95.28,2024-10-04,420751.0,94.5511
10308210,16666,0.0427,0.0454,0.041,23.0,0.045,2024-10-04,220708.0,0.04322
10308209,8011,10.21,10.51,10.175,7504.0,10.47,2024-10-04,496961.0,10.225
10308208,7697,26.19,26.25,26.1,568.0,26.13,2024-10-04,116484.0,26.1605
10308207,13342,26.99,27.5172,26.94,1060.0,27.5,2024-10-04,38527.0,27.0661
10308206,7817,341.7,342.21,339.32,17553.0,341.18,2024-10-04,706426.0,341.406
10308205,6186,3.075,3.09,3.06,1124.0,3.07,2024-10-04,661335.0,3.0717
10308204,6730,30.87,30.89,30.82,2971.0,30.86,2024-10-04,292041.0,30.8645
10308203,7788,122.38,122.54,121.18,493.0,122.14,2024-10-04,24343.0,122.066
10308202,19355,0.0501,0.0501,0.04,5.0,0.04,2024-10-04,3106.0,0.04067
10308201,6596,4.47,4.51,4.46,1203.0,4.51,2024-10-04,545931.0,4.4857
10308200,6807,50.04,50.05,50.03,798.0,50.05,2024-10-04,146443.0,50.0426
10308199,6787,20.46,20.51,20.35,158.0,20.45,2024-10-04,9324.0,20.4352
10308198,4991,202.6,206.105,199.67,4573.0,205.33,2024-10-04,144074.0,201.943
10308197,6914,50.29,50.72,49.87,1278.0,50.55,2024-10-04,33150.0,50.1901
10308196,22902,5.83,6.48,5.41,931.0,6.3,2024-10-04,464647.0,5.859
10308195,7323,22.7298,22.7298,22.71,3.0,22.71,2024-10-04,358.0,22.7096
10308194,11585,0.5999,0.61,0.5474,42.0,0.5474,2024-10-04,8085.0,0.582
10308193,10775,35.1,36.28,34.77,4934.0,35.87,2024-10-04,283317.0,35.1192
10308192,36928,16.4,16.445,15.21,7334.0,15.62,2024-10-04,2057100.0,15.9026
10308191,11982,1.53,1.5899,1.46,1210.0,1.55,2024-10-04,551839.0,1.5097
10308190,8075,93.7,93.93,92.76,12316.0,93.75,2024-10-04,925745.0,93.3488
10308189,7365,2.21,2.29,2.14,2399.0,2.25,2024-10-04,669685.0,2.2331
10308188,7199,283.6,294.59,280.715,25337.0,294.09,2024-10-04,907955.0,283.283
10308187,3957,0.8648,0.89,0.85,249.0,0.8511,2024-10-04,72356.0,0.8549
10308186,9003,30.91,31.9,30.5301,8888.0,30.75,2024-10-04,544675.0,31.049
10308185,7975,259.67,259.88,257.67,713.0,259.44,2024-10-04,51059.0,258.714
10308184,8371,91.93,91.93,91.1,263.0,91.24,2024-10-04,22668.0,91.5446
10308183,16965,1e-06,0.0001,1e-06,132.0,0.0001,2024-10-04,50235900.0,3.812e-05
10308182,3935,15.16,15.49,15.12,1112.0,15.45,2024-10-04,34129.0,15.2409
10308181,6317,97.72,98.035,96.505,6400.0,97.75,2024-10-04,296570.0,97.7758
10308180,7196,0.1195,0.1221,0.1152,987.0,0.12,2024-10-04,703220.0,0.1184
10308179,7531,21.8,21.87,21.75,447.0,21.8,2024-10-04,53306.0,21.8045
10308178,6517,60.84,60.86,60.38,1124.0,60.82,2024-10-04,101699.0,60.6377
10308177,7589,223.66,226.0,221.51,39393.0,225.87,2024-10-04,1920960.0,223.316
10308176,11331,14.8,14.91,13.5,45672.0,13.8,2024-10-04,6894220.0,14.2376
10308175,12842,42.01,42.08,41.81,41.0,42.0,2024-10-04,6789.0,41.9277
10308174,6908,23.47,23.62,23.47,365.0,23.62,2024-10-04,8461.0,23.4967
10308173,10898,0.466,0.48,0.45,179.0,0.476,2024-10-04,32319.0,0.4616
10308172,16761,16.0,16.0,15.825,234.0,15.89,2024-10-04,38434.0,15.9398
10308171,6880,20.76,20.795,20.73,1127.0,20.75,2024-10-04,182384.0,20.7575
10308170,7510,127.14,128.31,126.61,16940.0,126.73,2024-10-04,871561.0,127.33
10308169,3905,68.85,69.86,67.77,43165.0,69.35,2024-10-04,3299790.0,68.723
10308168,38253,0.1375,0.18,0.1375,39.0,0.18,2024-10-04,118112.0,0.1571
10308167,12069,36.7601,36.78,36.7105,68.0,36.76,2024-10-04,15771.0,36.7466
10308166,6448,203.78,205.08,201.64,35142.0,204.57,2024-10-04,1595520.0,203.23
10308165,5321,46.58,46.7,46.58,3301.0,46.69,2024-10-04,701373.0,46.6339
10308164,4690,11.75,11.92,11.57,5089.0,11.77,2024-10-04,298999.0,11.7874
10308163,7308,20.61,20.62,20.31,289.0,20.41,2024-10-04,52423.0,20.4268
10308162,4024,1.64,1.66,1.615,1129.0,1.64,2024-10-04,99969.0,1.635
10308161,16385,0.1,0.1,0.07,9.0,0.07,2024-10-04,1201.0,0.08947
10308160,8986,58.86,60.2,58.31,34626.0,59.72,2024-10-04,2792950.0,58.8651
10308159,7385,71.34,71.49,69.39,4214.0,71.1,2024-10-04,134470.0,70.9844
10308158,16149,2.995,3.05,2.97,598.0,3.0,2024-10-04,323519.0,3.0054
10308157,6281,26.96,27.18,26.92,828.0,27.17,2024-10-04,92519.0,27.0467
10308156,13484,61.6126,61.6126,61.3485,63.0,61.48,2024-10-04,3420.0,61.4669
10308155,7209,40.65,41.0,39.77,14750.0,40.02,2024-10-04,1813150.0,40.4524
10308154,5067,97.27,97.2975,96.48,9474.0,96.96,2024-10-04,492618.0,96.9484
10308153,7013,26.2083,26.26,26.08,122.0,26.14,2024-10-04,6148.0,26.1682
10308152,4812,92.6667,92.6667,92.4,24.0,92.4,2024-10-04,660.0,92.4277
10308151,5854,36.11,37.29,35.9,10578.0,37.29,2024-10-04,610789.0,36.2342
10308150,7093,114.86,115.03,112.0,29352.0,112.19,2024-10-04,1287280.0,114.299
10308149,8297,0.4138,0.4836,0.401,12310.0,0.4667,2024-10-04,8474780.0,0.438
10308148,36470,0.2861,0.2998,0.2654,2986.0,0.267,2024-10-04,1827940.0,0.2836
10308147,16041,20.51,20.605,19.835,10344.0,20.08,2024-10-04,3910340.0,20.3424
10308146,8181,82.5,82.91,81.39,4045.0,81.92,2024-10-04,130656.0,82.2369
10308145,36382,17.6,17.6,17.3736,5373.0,17.4,2024-10-04,526234.0,17.503
10308144,21564,0.22,0.24,0.16,9.0,0.161,2024-10-04,19286.0,0.1763
10308143,4450,30.89,30.93,30.69,9407.0,30.71,2024-10-04,862660.0,30.819
10308142,8952,34.67,34.94,34.15,4403.0,34.15,2024-10-04,373644.0,34.704
10308141,6802,41.33,41.62,40.99,6716.0,41.35,2024-10-04,253366.0,41.3264
10308140,37825,0.49,0.49,0.4202,42.0,0.473,2024-10-04,106300.0,0.4798
10308139,12090,21.28,22.39,21.26,2901.0,21.75,2024-10-04,86817.0,21.6586
10308138,7925,2.83,2.95,2.75,115.0,2.75,2024-10-04,3494.0,2.8087
10308137,5353,47.32,47.93,46.5,14576.0,46.5,2024-10-04,1067760.0,47.3655
10308136,8386,4.02,4.04,3.9,750.0,4.04,2024-10-04,79745.0,3.9862
10308135,14061,21.22,21.31,21.18,791.0,21.31,2024-10-04,275838.0,21.2055
10308134,6385,10.14,10.3,9.97,1643.0,10.23,2024-10-04,81923.0,10.0924
10308133,13041,17.9,17.9,17.82,33.0,17.82,2024-10-04,1964.0,17.8463
10308132,6206,1.14,1.14,1.09,1351.0,1.11,2024-10-04,427049.0,1.1183
10308131,6468,34.4,34.65,34.2801,380.0,34.65,2024-10-04,24173.0,34.4514
10308130,9895,0.951,0.9637,0.89,1324.0,0.8998,2024-10-04,730185.0,0.9331
10308129,7038,2.515,2.5692,2.51,256.0,2.55,2024-10-04,36005.0,2.5222
10308128,7763,8.355,8.45,8.24,2166.0,8.24,2024-10-04,144152.0,8.3403
10308127,6478,13.0,13.32,12.8276,409.0,13.32,2024-10-04,17194.0,12.9972
10308126,7116,174.88,175.0,173.16,4078.0,173.75,2024-10-04,162884.0,174.113
10308125,6632,2.51,2.59,2.45,1042.0,2.59,2024-10-04,168931.0,2.4957
10308124,37997,50.67,50.73,50.67,8.0,50.73,2024-10-04,3401.0,50.7053
10308123,4511,2.1683,2.24,2.1,49.0,2.1,2024-10-04,1928.0,2.1296
10308122,9017,0.5593,0.593899,0.52,271.0,0.53,2024-10-04,87740.0,0.5424
10308121,4694,50.18,50.2,50.17,1917.0,50.2,2024-10-04,652320.0,50.184
10308120,4579,108.8,108.88,108.15,3779.0,108.43,2024-10-04,826184.0,108.472
10308119,36812,26.25,26.39,26.16,98.0,26.39,2024-10-04,7603.0,26.2405
10308118,7919,2.7,2.82,2.7,393.0,2.7,2024-10-04,13446.0,2.7198
10308117,6930,1.01,1.03,0.9601,6595.0,0.97,2024-10-04,3185650.0,1.0014
10308116,6599,29.36,30.07,28.98,73791.0,29.23,2024-10-04,38819900.0,29.4371
10308115,7924,42.39,42.61,41.985,59438.0,42.22,2024-10-04,5599050.0,42.2873
10308114,7185,2.0,2.04,1.91,2194.0,1.91,2024-10-04,421362.0,1.9981
10308113,11705,0.751,0.78,0.7419,134.0,0.7669,2024-10-04,21308.0,0.7612
10308112,4439,2.48,2.49,2.45,405.0,2.47,2024-10-04,61388.0,2.4722
10308111,20938,6.91,6.91,6.8,2.0,6.8,2024-10-04,950.0,6.8289
10308110,6547,90.67,90.91,90.67,99.0,90.91,2024-10-04,5471.0,90.7507
10308109,13922,0.2179,0.23,0.2151,1280.0,0.22,2024-10-04,1003920.0,0.2189
10308108,6467,9.95,10.01,9.94,1366.0,9.99,2024-10-04,332383.0,9.968
10308107,37796,27.45,27.79,27.23,512.0,27.79,2024-10-04,74299.0,27.3582
10308106,5095,46.8975,46.99,46.8,66.0,46.99,2024-10-04,930072.0,46.9083
10308105,36598,0.5801,0.6,0.5362,495.0,0.6,2024-10-04,234616.0,0.573
10308104,9849,39.62,40.73,39.04,7066.0,39.59,2024-10-04,277901.0,39.6915
10308103,35943,26.3099,26.705,26.3,26.0,26.37,2024-10-04,710.0,26.3772
10308102,8561,160.39,160.39,157.89,19779.0,159.19,2024-10-04,1042990.0,159.344
10308101,4883,83.83,83.93,80.44,17054.0,81.0,2024-10-04,1017620.0,82.7985
10308100,6626,226.0,226.08,223.27,65886.0,223.75,2024-10-04,3481760.0,224.946
10308099,12908,115.97,116.0,115.42,262.0,115.89,2024-10-04,3463.0,115.768
10308098,5564,9.94,10.2769,9.88,3386.0,10.19,2024-10-04,250378.0,9.9691
10308097,6073,2.03,2.0958,1.9901,429.0,2.05,2024-10-04,19522.0,2.0368
10308096,8005,56.1,57.45,55.97,18553.0,56.51,2024-10-04,1513350.0,56.4616
10308095,16356,0.0071,0.0099,0.0071,9.0,0.0071,2024-10-04,132200.0,0.007489
10308094,6884,18.91,18.91,18.72,117.0,18.77,2024-10-04,4533.0,18.8089
10308093,6996,11.71,12.0002,11.68,979.0,11.82,2024-10-04,64472.0,11.793
10308092,10444,32.88,33.05,32.49,48285.0,32.65,2024-10-04,10085800.0,32.8264
10308091,4143,41.27,41.42,40.83,16180.0,40.96,2024-10-04,1454240.0,41.203
10308090,6620,123.02,124.1,122.23,2294.0,123.22,2024-10-04,37080.0,123.114
10308089,16286,9.99,10.0,9.86,113.0,9.86,2024-10-04,10220.0,9.9375
10308088,6715,28.56,28.8,28.44,2793.0,28.6,2024-10-04,105642.0,28.5624
10308087,6873,17.685,17.7717,17.61,447.0,17.61,2024-10-04,10259.0,17.6905
10308086,7167,42.22,42.29,42.16,92.0,42.29,2024-10-04,4036.0,42.199
10308085,6924,33.98,33.98,33.77,41.0,33.77,2024-10-04,538.0,33.9287
10308084,38623,3.82,4.13,3.45,1757.0,3.97,2024-10-04,808358.0,3.8693
10308083,6160,10.84,10.9,10.68,7455.0,10.9,2024-10-04,679216.0,10.7946
10308082,7247,159.89,160.43,155.48,9634.0,157.24,2024-10-04,418918.0,159.094
10308081,16011,0.0011,0.0012,0.001,96.0,0.0012,2024-10-04,24691700.0,0.001097
10308080,7802,62.67,62.74,62.395,1731.0,62.7,2024-10-04,190387.0,62.5535
10308079,36160,48.59,51.3,44.365,4207.0,44.89,2024-10-04,195764.0,48.3534
10308078,6300,52.12,52.16,51.77,8583.0,51.87,2024-10-04,766244.0,51.9776
10308077,7944,44.3,44.84,43.38,4052.0,44.84,2024-10-04,245122.0,44.2075
10308076,25117,0.1086,0.119,0.0875,8.0,0.119,2024-10-04,7234.0,0.1103
10308075,6145,142.09,143.48,136.195,14920.0,136.93,2024-10-04,590831.0,141.037
10308074,7445,8.07,8.16,8.03,164.0,8.03,2024-10-04,14785.0,8.1179
10308073,7053,1.5,1.51,1.43,9860.0,1.49,2024-10-04,5666370.0,1.4794
10308072,4926,22.89,22.92,22.89,828.0,22.92,2024-10-04,1200120.0,22.9088
10308071,6963,14.29,14.31,14.16,6810.0,14.27,2024-10-04,762071.0,14.24
10308070,10631,10.6,10.648,10.58,2898.0,10.61,2024-10-04,235569.0,10.6066
10308069,36169,0.36,0.375,0.2915,636.0,0.292,2024-10-04,397460.0,0.3399
10308068,8573,1.63,1.64,1.6001,43.0,1.64,2024-10-04,4693.0,1.6318
10308067,8855,9.84,9.88,9.745,13964.0,9.85,2024-10-04,4991270.0,9.8215
10308066,4606,96.44,97.32,95.26,10226.0,96.98,2024-10-04,424209.0,96.2528
10308065,6835,3.39,3.43,3.39,20.0,3.43,2024-10-04,866.0,3.4075
10308064,22750,0.0065,0.0065,0.0065,1.0,0.0065,2024-10-04,1000.0,0.0065
10308063,6831,25.49,25.62,25.15,1791.0,25.3,2024-10-04,47650.0,25.4447
10308062,7867,153.69,153.775,151.72,8438.0,151.8,2024-10-04,275204.0,153.186
10308061,7713,0.138,0.138,0.1303,4958.0,0.132,2024-10-04,2502460.0,0.132
10308060,7646,242.85,242.91,236.51,9764.0,240.69,2024-10-04,385362.0,241.079
10308059,13295,36.6961,36.6961,36.59,34.0,36.63,2024-10-04,3719.0,36.6393
10308058,6458,29.5141,29.5141,29.26,173.0,29.31,2024-10-04,11176.0,29.389
10308057,7340,178.65,179.42,176.644,11708.0,177.98,2024-10-04,435740.0,178.363
10308056,4961,64.6001,65.27,63.29,155.0,65.27,2024-10-04,8222.0,64.1554
10308055,12094,28.22,28.41,28.0999,252.0,28.35,2024-10-04,122032.0,28.1775
10308054,15930,0.0585,0.0637,0.054,17.0,0.0637,2024-10-04,156437.0,0.05985
10308053,5434,199.537,199.537,197.83,219.0,198.73,2024-10-04,3301.0,198.602
10308052,12961,30.9269,30.9269,30.72,64.0,30.9,2024-10-04,4275.0,30.829
10308051,4239,41.92,42.75,41.65,1598.0,42.63,2024-10-04,39440.0,41.9223
10308050,6354,12.36,12.42,12.34,4824.0,12.4,2024-10-04,2074840.0,12.3659
10308049,5081,220.88,221.04,219.47,18682.0,220.31,2024-10-04,954270.0,220.184
10308048,11547,72.08,72.72,71.68,40916.0,72.23,2024-10-04,4546620.0,72.1581
10308047,5340,4.71,4.825,4.71,188.0,4.75,2024-10-04,44460.0,4.7741
10308046,19796,0.0011,0.0011,0.0011,5.0,0.0011,2024-10-04,264442.0,0.0011
10308045,11361,57.11,57.25,56.435,61564.0,56.995,2024-10-04,5988720.0,56.934
10308044,16973,77.63,79.01,76.755,45.0,79.01,2024-10-04,1553.0,77.5956
10308043,5350,49.17,49.97,49.01,5097.0,49.43,2024-10-04,184876.0,49.2828
10308042,13975,36.07,36.07,35.74,105.0,35.96,2024-10-04,11436.0,35.8635
10308041,8574,1.58,1.63,1.45,2597.0,1.52,2024-10-04,1143290.0,1.5515
10308040,7124,0.7031,0.7195,0.68,706.0,0.68,2024-10-04,317464.0,0.6994
10308039,7492,167.06,168.23,165.48,276113.0,168.06,2024-10-04,18855000.0,166.712
10308038,12335,26.865,26.95,26.83,81.0,26.94,2024-10-04,6834.0,26.8571
10308037,7138,10.89,10.96,10.87,125.0,10.93,2024-10-04,28470.0,10.9131
10308036,37096,1.87,2.05,1.86,369.0,2.0,2024-10-04,56378.0,1.9519
10308035,5234,22.59,22.91,22.3,197406.0,22.7,2024-10-04,49395500.0,22.5552
10308034,17309,0.0664,0.0799,0.05435,185.0,0.0575,2024-10-04,3728950.0,0.06635
10308033,6507,229.94,232.21,228.35,11429.0,231.29,2024-10-04,437659.0,229.906
10308032,11478,86.84,88.21,85.71,17610.0,88.15,2024-10-04,937789.0,86.6989
10308031,11522,28.0,28.02,27.36,86.0,27.36,2024-10-04,17146.0,27.9524
10308030,7997,7.305,7.33,7.302,318.0,7.32,2024-10-04,67580.0,7.3118
10308029,5155,29.63,29.6401,28.95,107.0,29.21,2024-10-04,7217.0,29.5007
10308028,8841,60.99,61.02,60.56,314.0,60.8,2024-10-04,23416.0,60.791
10308027,19765,0.0174,0.0174,0.012,4.0,0.012,2024-10-04,21045.0,0.01489
10308026,7146,526.65,527.02,522.3,149628.0,526.16,2024-10-04,5358050.0,525.406
10308025,10561,22.88,22.88,22.73,381.0,22.79,2024-10-04,150855.0,22.8061
10308024,7163,47.66,47.7,46.94,789.0,46.94,2024-10-04,51910.0,47.3462
10308023,6574,43.46,43.51,42.772,28210.0,42.89,2024-10-04,2971130.0,43.3083
10308022,8437,13.57,17.0,13.3815,14443.0,15.06,2024-10-04,781410.0,15.6209
10308021,6976,4.09,5.22,3.97,34812.0,4.23,2024-10-04,6240670.0,4.4483
10308020,6768,3.28,3.29,3.13,4248.0,3.13,2024-10-04,600485.0,3.2291
10308019,7896,0.176,0.179,0.1718,211.0,0.173,2024-10-04,72045.0,0.1753
10308018,11643,13.88,13.92,12.795,3061.0,13.12,2024-10-04,162792.0,13.4859
10308017,7261,27.41,27.88,27.37,2851.0,27.53,2024-10-04,594726.0,27.6351
10308016,36979,50.21,50.36,50.21,118.0,50.25,2024-10-04,28347.0,50.2583
10308015,6631,28.81,28.855,28.18,580.0,28.79,2024-10-04,69402.0,28.7546
10308014,5330,14.94,15.86,14.73,25644.0,15.86,2024-10-04,2243850.0,15.1148
10308013,7600,122.69,122.82,118.37,72874.0,119.55,2024-10-04,5163510.0,121.422
10308012,17328,4.37,4.37,4.37,2.0,4.37,2024-10-04,5961.0,4.7322
10308011,10457,5.34,5.69,5.27,41740.0,5.48,2024-10-04,24869500.0,5.4857
10308010,7187,6.83,7.2,6.675,847.0,7.02,2024-10-04,50132.0,6.9516
10308009,6876,68.25,68.3,67.0,19899.0,67.0,2024-10-04,973390.0,67.8292
10308008,6800,215.33,216.15,213.12,10656.0,215.36,2024-10-04,331856.0,214.82
10308007,5545,0.9711,0.98,0.9356,172.0,0.98,2024-10-04,50914.0,0.9623
10308006,7558,27.4,27.665,27.14,1067.0,27.56,2024-10-04,46497.0,27.4141
10308005,7741,28.77,28.77,28.59,808.0,28.59,2024-10-04,226379.0,28.6527
10308004,5143,36.68,37.53,35.4501,610026.0,37.31,2024-10-04,101070000.0,36.4481
10308003,16905,0.023985,0.023985,0.022,18.0,0.022,2024-10-04,33127.0,0.02309
10308002,4571,27.15,27.175,27.12,2476.0,27.17,2024-10-04,451074.0,27.1498
10308001,6405,35.34,35.5299,35.14,358.0,35.46,2024-10-04,65955.0,35.3546
10308000,7637,5.275,5.28,5.2101,319.0,5.22,2024-10-04,57734.0,5.2506
10307999,12623,41.26,41.26,40.9914,140.0,41.19,2024-10-04,4077.0,41.0897
10307998,15957,0.00044,0.0005,0.0004,26.0,0.0005,2024-10-04,3298350.0,0.000464
10307997,7937,6.3,6.31,6.21,7476.0,6.22,2024-10-04,5340210.0,6.2753
10307996,6598,18.05,18.42,18.015,10936.0,18.29,2024-10-04,646300.0,18.0854
10307995,11686,1.79,1.8291,1.74,504.0,1.77,2024-10-04,74950.0,1.7712
10307994,6414,0.9111,0.9406,0.911,125.0,0.9332,2024-10-04,22456.0,0.9204
10307993,36315,1.0804,1.17,1.0,539.0,1.08,2024-10-04,152032.0,1.0604
10307992,7303,0.1206,0.1499,0.1206,31.0,0.14,2024-10-04,157635.0,0.1442
10307991,6964,84.59,84.96,83.98,50645.0,84.34,2024-10-04,3951020.0,84.4701
10307990,10774,77.3,77.5,77.24,5997.0,77.5,2024-10-04,960165.0,77.3313
10307989,11310,0.158,0.17,0.1556,412.0,0.17,2024-10-04,376546.0,0.1602
10307988,17671,62.47,62.47,59.7,4.0,59.7,2024-10-04,282.0,60.9922
10307987,6506,10.59,10.6338,10.57,220.0,10.63,2024-10-04,68993.0,10.5992
10307986,7732,60.33,60.48,59.91,28087.0,60.27,2024-10-04,2253810.0,60.2949
10307985,9623,31.68,31.69,31.2577,354.0,31.48,2024-10-04,20901.0,31.4707
10307984,37418,6.62,6.68,6.55,9845.0,6.64,2024-10-04,4810040.0,6.6178
10307983,4708,3.15,3.17,3.11,192.0,3.17,2024-10-04,28356.0,3.1431
10307982,4026,4.95,5.0676,4.83,740.0,4.94,2024-10-04,58406.0,4.933
10307981,5168,60.02,60.91,59.91,2562.0,60.91,2024-10-04,47326.0,60.1855
10307980,5123,17.34,17.5,17.0,29.0,17.44,2024-10-04,12948.0,17.399
10307979,4485,0.9,0.9424,0.9,1525.0,0.92,2024-10-04,640180.0,0.9069
10307978,13998,55.2613,55.2613,54.9801,7.0,55.11,2024-10-04,320.0,55.0199
10307977,7912,20.02,20.78,19.53,267955.0,19.6,2024-10-04,65802900.0,20.1886
10307976,12751,21.03,21.2,20.81,201.0,20.81,2024-10-04,4159.0,21.0021
10307975,5118,11.53,11.53,11.18,13915.0,11.43,2024-10-04,1357080.0,11.408
10307974,16347,15.75,15.77,15.64,620.0,15.66,2024-10-04,358207.0,15.7147
10307973,5090,47.84,47.92,47.835,1076.0,47.86,2024-10-04,212813.0,47.8626
10307972,7754,6.93,7.09,6.69,29529.0,6.8,2024-10-04,7612750.0,6.9164
10307971,16109,1e-05,1e-05,1e-06,3.0,1e-06,2024-10-04,1500000.0,7.6e-06
10307970,7451,41.23,42.9199,40.52,215764.0,42.3,2024-10-04,30941300.0,41.4124
10307969,6476,0.434,0.4599,0.4285,1509.0,0.45,2024-10-04,822587.0,0.4382
10307968,7407,23.79,24.24,23.66,10497.0,24.05,2024-10-04,860917.0,23.8141
10307967,7905,21.76,21.82,21.46,2765.0,21.76,2024-10-04,139358.0,21.716
10307966,5114,29.15,29.735,29.0,13355.0,29.57,2024-10-04,1017550.0,29.1626
10307965,5046,109.0,109.85,107.95,16706.0,109.41,2024-10-04,750005.0,108.81
10307964,6449,197.22,197.35,196.0,11783.0,197.18,2024-10-04,501270.0,196.696
10307963,4099,10.67,10.7099,10.6505,396.0,10.67,2024-10-04,110692.0,10.6712
10307962,4273,57.72,57.72,57.37,147.0,57.45,2024-10-04,19580.0,57.4646
10307961,7249,39.19,39.66,39.19,363.0,39.66,2024-10-04,47161.0,39.4494
10307960,10523,50.68,50.69,50.6201,6339.0,50.68,2024-10-04,3217040.0,50.6853
10307959,7120,38.711,38.74,38.41,564.0,38.55,2024-10-04,98013.0,38.5732
10307958,5604,3.33,3.4189,3.21,168.0,3.34,2024-10-04,19692.0,3.3426
10307957,11312,243.66,243.78,241.34,12850.0,242.74,2024-10-04,362559.0,243.089
10307956,5544,3.2,3.33,3.2,320.0,3.33,2024-10-04,16101.0,3.2708
10307955,12167,30.205,30.34,30.09,300.0,30.3,2024-10-04,66395.0,30.1865
10307954,7319,4.83,5.03,4.71,3965.0,4.78,2024-10-04,511902.0,4.881
10307953,12357,49.465,49.5475,49.4599,85.0,49.52,2024-10-04,7222.0,49.5042
10307952,5161,1.24,1.31,1.195,742.0,1.31,2024-10-04,85405.0,1.2352
10307951,12152,23.02,23.0259,22.96,76.0,23.0,2024-10-04,10466.0,23.0008
10307950,11850,67.17,67.48,66.8626,1213.0,67.48,2024-10-04,103290.0,67.2116
10307949,7502,27.78,27.8,27.68,1789.0,27.8,2024-10-04,284673.0,27.7377
10307948,35870,18.975,18.99,18.92,221.0,18.95,2024-10-04,15735.0,18.9599
10307947,4849,16.34,17.18,16.31,7569.0,17.05,2024-10-04,491770.0,16.5843
10307946,11580,101.29,101.3,101.06,489.0,101.13,2024-10-04,29577.0,101.235
10307945,8648,1.0,1.03,0.99,3734.0,1.03,2024-10-04,496944.0,1.0035
10307944,7712,16.19,16.25,16.15,48.0,16.25,2024-10-04,2921.0,16.2116
10307943,7157,10.82,11.09,10.68,10385.0,10.79,2024-10-04,7382770.0,10.8549
10307942,4968,20.57,20.6,19.04,39347.0,19.32,2024-10-04,3594460.0,20.201
10307941,7681,67.28,68.29,66.678,4850.0,67.98,2024-10-04,157039.0,67.1746
10307940,5313,56.2,58.7,55.93,11445.0,58.27,2024-10-04,408128.0,56.7265
10307939,6263,1.97,2.07,1.87,270.0,2.07,2024-10-04,31974.0,1.9553
10307938,6409,25.03,25.2837,24.9601,817.0,25.28,2024-10-04,98240.0,25.0718
10307937,9019,46.0334,46.22,45.73,274.0,46.15,2024-10-04,32943.0,46.0212
10307936,9093,0.9183,0.981,0.9101,677.0,0.92,2024-10-04,29525.0,0.9421
10307935,6928,13.46,13.93,13.19,10861.0,13.93,2024-10-04,683438.0,13.44
10307934,6749,120.99,121.16,119.93,2709.0,120.97,2024-10-04,230482.0,120.491
10307933,9188,74.63,76.13,74.42,4206.0,75.29,2024-10-04,105802.0,74.7677
10307932,6733,15.07,15.45,14.94,15181.0,15.28,2024-10-04,1297740.0,15.1176
10307931,16329,0.05,0.0541,0.0475,11.0,0.0541,2024-10-04,30883.0,0.0493
10307930,6950,32.2,32.5,32.07,1940.0,32.17,2024-10-04,41282.0,32.2853
10307929,13007,13.3091,13.43,13.3091,1.0,13.43,2024-10-04,501.0,13.43
10307928,37952,18.43,18.52,17.8251,13829.0,18.07,2024-10-04,1838720.0,18.2388
10307927,37800,0.0095,0.01005,0.0077,21.0,0.0084,2024-10-04,7661.0,0.009871
10307926,4036,60.06,60.2,59.6628,1340.0,60.15,2024-10-04,176064.0,59.9685
10307925,7366,38.82,38.85,38.68,16536.0,38.82,2024-10-04,3606490.0,38.7501
10307924,5140,11.29,11.42,11.1,12196.0,11.31,2024-10-04,1180520.0,11.2854
10307923,9167,1.07,1.08,1.03,494.0,1.04,2024-10-04,196255.0,1.0488
10307922,6821,65.5289,65.5289,65.23,49.0,65.23,2024-10-04,1950.0,65.3424
10307921,7701,18.79,18.8475,18.6,655.0,18.79,2024-10-04,64620.0,18.719
10307920,5055,26.04,26.64,25.9,1536.0,26.28,2024-10-04,77100.0,26.1477
10307919,5685,70.85,71.11,70.06,12401.0,70.78,2024-10-04,520403.0,70.7756
10307918,38334,0.462,0.4999,0.460001,144.0,0.49,2024-10-04,96942.0,0.4783
10307917,16481,5.95,6.0985,5.75,88.0,5.76,2024-10-04,61070.0,5.8739
10307916,18095,0.183,0.1877,0.1815,15.0,0.1877,2024-10-04,19175.0,0.1844
10307915,16289,26.7166,26.72,26.42,168.0,26.7,2024-10-04,10444.0,26.6221
10307914,6026,25.3299,25.41,25.27,307.0,25.41,2024-10-04,58547.0,25.2946
10307913,6568,18.95,19.09,17.5801,12534.0,17.91,2024-10-04,1112430.0,18.5653
10307912,17246,26.0786,26.08,25.925,38.0,26.06,2024-10-04,3834.0,26.0334
10307911,7794,3.38,3.39,3.36,707.0,3.37,2024-10-04,286555.0,3.3737
10307910,6819,11.9,12.3,11.57,6103.0,11.9,2024-10-04,357596.0,11.793
10307909,4807,28.2,28.27,27.9701,738.0,28.27,2024-10-04,326758.0,28.1117
10307908,6725,20.63,20.64,20.21,5511.0,20.44,2024-10-04,351726.0,20.5032
10307907,12561,1.2701,1.4,1.22,1731.0,1.22,2024-10-04,364021.0,1.3083
10307906,38457,0.0301,0.066,0.0301,7.0,0.066,2024-10-04,489.0,0.03847
10307905,5305,19.13,19.27,18.45,5572.0,18.88,2024-10-04,241836.0,19.083
10307904,6706,57.03,58.09,56.66,3550.0,57.86,2024-10-04,183097.0,57.0378
10307903,5380,37.16,37.1881,36.9602,6005.0,36.97,2024-10-04,1228380.0,37.0693
10307902,4161,1.03,1.04,1.0,5742.0,1.03,2024-10-04,3797280.0,1.024
10307901,6613,145.34,145.83,144.39,646.0,145.59,2024-10-04,26124.0,145.219
10307900,10436,5.64,5.6801,5.464,17563.0,5.6,2024-10-04,3048900.0,5.5875
10307899,7868,45.43,45.67,44.53,11575.0,45.1,2024-10-04,701552.0,45.2263
10307898,4936,20.78,21.03,20.73,8793.0,20.98,2024-10-04,558170.0,20.8163
10307897,6894,24.6,24.6,24.41,176.0,24.55,2024-10-04,30808.0,24.5228
10307896,5070,4.8,4.82,4.25,8212.0,4.41,2024-10-04,1507260.0,4.6437
10307895,7186,221.02,221.555,218.15,9770.0,219.39,2024-10-04,361449.0,220.495
10307894,7140,1.74,1.81,1.74,6044.0,1.81,2024-10-04,2816990.0,1.7574
10307893,38406,18.81,20.0,18.4,2193.0,18.55,2024-10-04,102347.0,19.079
10307892,6459,46.74,48.25,46.335,29203.0,47.98,2024-10-04,2046340.0,46.984
10307891,17443,4.86,4.88,4.84,172.0,4.87,2024-10-04,122411.0,4.8688
10307890,5347,63.98,65.23,63.89,12658.0,64.72,2024-10-04,459176.0,64.1873
10307889,6352,44.0653,44.0653,43.8738,42.0,44.02,2024-10-04,3774.0,43.9921
10307888,5176,1.07,1.16,0.6925,328067.0,0.8458,2024-10-04,228422000.0,0.9259
10307887,7747,4.065,4.07,4.03,251.0,4.06,2024-10-04,15818.0,4.0557
10307886,7476,24.8,24.89,24.74,197.0,24.89,2024-10-04,14258.0,24.7946
10307885,4987,14.72,15.15,14.45,8372.0,15.05,2024-10-04,494210.0,14.7019
10307884,5236,25.15,25.19,25.01,561.0,25.19,2024-10-04,138028.0,25.1125
10307883,17900,12.95,13.73,12.85,167.0,13.73,2024-10-04,51637.0,13.0001
10307882,5540,17.94,17.94,17.56,17909.0,17.64,2024-10-04,2314640.0,17.8238
10307881,7374,24.17,24.68,23.78,8115.0,24.47,2024-10-04,507963.0,24.2704
10307880,5310,31.02,31.17,30.86,8458.0,31.09,2024-10-04,512171.0,31.0249
10307879,16363,52.435,55.51,51.0,9.0,55.51,2024-10-04,1539.0,51.8635
10307878,16073,13.78,13.94,13.25,183.0,13.25,2024-10-04,215732.0,13.8522
10307877,16304,26.65,26.795,26.46,292.0,26.46,2024-10-04,31193.0,26.6214
10307876,4101,136.02,136.935,134.99,3752.0,136.82,2024-10-04,93371.0,135.981
10307875,6691,1.87,1.93,1.811,147.0,1.93,2024-10-04,16179.0,1.8484
10307874,14283,22.1,22.13,22.0272,100.0,22.11,2024-10-04,21419.0,22.0746
10307873,7342,40.93,40.99,40.87,2138.0,40.93,2024-10-04,159490.0,40.9209
10307872,37743,11.28,11.755,10.89,7147.0,10.89,2024-10-04,413753.0,11.3355
10307871,9221,17.63,17.75,17.36,27788.0,17.4,2024-10-04,2487840.0,17.5891
10307870,5200,25.32,25.4,25.16,1141.0,25.4,2024-10-04,114527.0,25.2789
10307869,13087,27.03,27.15,26.97,113.0,27.0,2024-10-04,7796.0,27.0467
10307868,12115,24.0,24.0383,23.93,98.0,23.99,2024-10-04,42228.0,23.9749
10307867,7404,26.625,26.64,26.61,619.0,26.61,2024-10-04,132787.0,26.6264
10307866,11912,80.13,80.13,79.8,147.0,79.9,2024-10-04,7085.0,79.9408
10307865,5370,48.84,48.88,48.84,1068.0,48.87,2024-10-04,288862.0,48.8648
10307864,8289,15.81,16.03,15.4201,635.0,15.61,2024-10-04,55047.0,15.8148
10307863,5122,10.74,10.74,10.325,701.0,10.47,2024-10-04,17412.0,10.6186
10307862,5057,23.24,23.37,23.18,4299.0,23.24,2024-10-04,1060650.0,23.2576
10307861,6813,12.43,12.51,12.21,142.0,12.47,2024-10-04,20687.0,12.4485
10307860,13082,25.41,25.81,25.25,150.0,25.81,2024-10-04,12848.0,25.4304
10307859,7847,28.44,29.08,28.2,9797.0,28.39,2024-10-04,359750.0,28.4562
10307858,13054,0.66,0.75,0.6401,182.0,0.69,2024-10-04,123939.0,0.6934
10307857,6962,25.23,26.05,25.1204,17360.0,25.81,2024-10-04,1414300.0,25.3653
10307856,16079,0.193,0.19325,0.175,28.0,0.175,2024-10-04,41901.0,0.1845
10307855,7273,111.98,112.07,110.1,24589.0,110.55,2024-10-04,1474000.0,111.467
10307854,16124,0.00054,0.0006,0.0005,38.0,0.0006,2024-10-04,6511230.0,0.0005702
10307853,16439,27.98,27.98,26.01,151.0,26.01,2024-10-04,26903.0,27.3593
10307852,7370,67.52,67.57,67.0421,380.0,67.57,2024-10-04,56172.0,67.3904
10307851,7978,6.11,6.45,6.11,6124.0,6.43,2024-10-04,520089.0,6.2337
10307850,16957,8.9,9.1,8.72,433.0,9.1,2024-10-04,103636.0,8.8548
10307849,4988,118.25,118.32,117.245,7610.0,118.1,2024-10-04,1500730.0,118.114
10307848,19789,0.082,0.091,0.066,28.0,0.066,2024-10-04,226592.0,0.07939
10307847,7439,40.62,40.62,40.3,1418.0,40.51,2024-10-04,185031.0,40.4878
10307846,16777,0.0007,0.0007,0.0006,18.0,0.0007,2024-10-04,6775650.0,0.0006326
10307845,7225,62.48,62.989,62.24,12700.0,62.85,2024-10-04,648310.0,62.4838
10307844,11960,442.8,450.74,439.37,2274.0,441.02,2024-10-04,24062.0,441.546
10307843,5354,0.8218,0.9099,0.8002,1149.0,0.8602,2024-10-04,415306.0,0.848
10307842,21959,0.020465,0.020465,0.01724,3.0,0.01724,2024-10-04,101700.0,0.02041
10307841,7753,19.71,19.74,19.31,39352.0,19.35,2024-10-04,11379100.0,19.5852
10307840,16543,0.216,0.23,0.2,93.0,0.2,2024-10-04,455838.0,0.2255
10307839,5184,34.78,36.535,34.72,26268.0,36.45,2024-10-04,2029590.0,35.086
10307838,7806,82.52,82.6399,82.5,12802.0,82.585,2024-10-04,3985840.0,82.5526
10307837,12621,3.17,3.17,3.012,60.0,3.07,2024-10-04,15355.0,3.1009
10307836,19288,0.037,0.037,0.037,1.0,0.037,2024-10-04,500.0,0.037
10307835,7112,20.6,20.71,20.6,24.0,20.69,2024-10-04,3090.0,20.6641
10307834,16854,0.0324,0.0369,0.0324,3.0,0.0369,2024-10-04,5844.0,0.03625
10307833,13625,50.2642,50.55,49.9412,54.0,50.55,2024-10-04,8610.0,50.1888
10307832,13056,13.94,13.94,13.879,230.0,13.94,2024-10-04,128085.0,13.9064
10307831,6978,5.0,5.02,4.73,8145.0,4.77,2024-10-04,987639.0,4.9029
10307830,13831,30.5102,30.5102,30.38,4.0,30.38,2024-10-04,141.0,30.3794
10307829,11565,34.64,34.6499,33.8285,1178.0,33.93,2024-10-04,172920.0,34.2763
10307828,18016,7.263,7.276,7.13,68.0,7.17,2024-10-04,38993.0,7.2266
10307827,5345,8.22,8.22,8.15,2502.0,8.16,2024-10-04,358350.0,8.1841
10307826,20145,1.0881,1.23,1.0881,71.0,1.23,2024-10-04,57588.0,1.158
10307825,7623,282.87,283.58,280.22,3654.0,282.43,2024-10-04,217483.0,282.029
10307824,10884,36.94,38.16,36.94,78474.0,37.94,2024-10-04,10065400.0,37.2461
10307823,10632,58.8173,58.8173,58.42,342.0,58.73,2024-10-04,42171.0,58.6421
10307822,7970,50.975,51.13,50.96,1212.0,51.13,2024-10-04,211522.0,50.9938
10307821,7966,42.34,42.36,42.07,5712.0,42.28,2024-10-04,901469.0,42.2187
10307820,16113,0.04622,0.04644,0.0442,56.0,0.0442,2024-10-04,443120.0,0.04501
10307819,5424,22.41,22.76,22.22,2435.0,22.76,2024-10-04,79385.0,22.3926
10307818,7318,0.88,0.9079,0.8402,1665.0,0.862,2024-10-04,298600.0,0.8792
10307817,12147,50.99,51.15,50.49,1675.0,50.98,2024-10-04,50201.0,50.8812
10307816,10543,16.08,16.9,15.77,2101.0,16.66,2024-10-04,109302.0,16.2092
10307815,5328,171.0,171.84,161.08,34651.0,162.0,2024-10-04,1905590.0,168.579
10307814,16915,0.0004,0.0005,0.0004,12.0,0.0005,2024-10-04,10315800.0,0.0003972
10307813,6912,15.08,15.23,15.005,3071.0,15.15,2024-10-04,144784.0,15.0837
10307812,6447,5.38,6.13,4.5,117909.0,4.8,2024-10-04,18447400.0,5.3827
10307811,6553,11.63,11.645,11.5,1136.0,11.58,2024-10-04,90728.0,11.5983
10307810,6572,10.29,10.5,10.265,8847.0,10.46,2024-10-04,637209.0,10.3138
10307809,13619,14.85,15.3,14.105,2033.0,14.24,2024-10-04,429243.0,14.857
10307808,5287,16.47,16.56,16.371,505.0,16.52,2024-10-04,22602.0,16.4394
10307807,6926,5.66,5.72,5.515,5012.0,5.72,2024-10-04,686777.0,5.5986
10307806,5138,2.44,2.516,2.37,7712.0,2.49,2024-10-04,1601820.0,2.4345
10307805,18504,0.0056,0.0058,0.0052,22.0,0.0058,2024-10-04,949665.0,0.005558
10307804,13410,21.42,21.46,20.9,214.0,21.06,2024-10-04,18141.0,21.0893
10307803,9011,62.59,62.65,62.57,5225.0,62.64,2024-10-04,566262.0,62.5982
10307802,17547,5.45,5.45,5.3,326.0,5.42,2024-10-04,269353.0,5.3353
10307801,37846,25.12,25.4116,24.14,450.0,24.67,2024-10-04,32872.0,24.9159
10307800,19316,25.63,25.75,25.48,81.0,25.75,2024-10-04,12655.0,25.5646
10307799,5394,7.38,7.38,7.185,2496.0,7.23,2024-10-04,453759.0,7.2834
10307798,16436,0.0001,0.0001,1e-06,11.0,0.0001,2024-10-04,573010.0,8.872e-05
10307797,13114,24.0754,24.14,23.7601,75.0,23.97,2024-10-04,8495.0,23.9847
10307796,8261,65.09,65.45,64.0,13548.0,64.96,2024-10-04,917555.0,64.7472
10307795,22783,0.1547,0.169,0.1547,2.0,0.169,2024-10-04,1370.0,0.1651
10307794,7464,27.46,28.825,27.21,89558.0,28.06,2024-10-04,14121000.0,27.95
10307793,6181,572.98,573.36,568.1,438787.0,572.35,2024-10-04,42988700.0,571.055
10307792,6889,25.8,25.82,25.72,179.0,25.81,2024-10-04,22202.0,25.7895
10307791,9661,35.77,36.64,35.28,3002.0,35.64,2024-10-04,459945.0,36.0199
10307790,7900,24.42,25.64,24.34,10809.0,24.93,2024-10-04,608526.0,24.5698
10307789,8783,11.52,11.58,11.51,788.0,11.57,2024-10-04,204655.0,11.5485
10307788,12648,2.87,2.94,2.82,218.0,2.87,2024-10-04,19884.0,2.8629
10307787,7650,43.92,43.95,43.8342,169.0,43.89,2024-10-04,12957.0,43.9134
10307786,7181,23.1,23.28,22.9881,134.0,23.28,2024-10-04,7014.0,23.1127
10307785,7559,120.4,121.88,118.63,15097.0,119.91,2024-10-04,889302.0,119.877
10307784,36982,11.41,11.9,11.0501,1105.0,11.65,2024-10-04,105107.0,11.4798
10307783,38468,12.5,14.74,12.5,1853.0,14.3,2024-10-04,478022.0,13.4873
10307782,6992,30.83,31.27,30.7,7847.0,30.88,2024-10-04,1558180.0,30.9309
10307781,6545,138.9,141.24,136.5,5673.0,141.24,2024-10-04,158259.0,138.412
10307780,7432,6.79,7.05,6.23,5181.0,6.5,2024-10-04,550205.0,6.7644
10307779,6380,87.29,87.37,86.46,1860.0,87.0,2024-10-04,857995.0,86.8844
10307778,16425,0.606,0.6399,0.606,179.0,0.612,2024-10-04,33863.0,0.6176
10307777,4027,24.15,24.18,24.04,324.0,24.18,2024-10-04,31196.0,24.0985
10307776,5506,37.08,37.0867,35.96,2690.0,36.8,2024-10-04,216868.0,36.639
10307775,12070,38.12,38.13,37.88,709.0,38.11,2024-10-04,185276.0,38.0212
10307774,7320,58.73,58.73,58.4739,1217.0,58.66,2024-10-04,134771.0,58.5913
10307773,9558,2.19,2.33,2.1,706.0,2.22,2024-10-04,123874.0,2.2261
10307772,6279,15.6,15.7,15.44,6607.0,15.55,2024-10-04,333734.0,15.5682
10307771,4978,21.55,21.6599,21.41,2791.0,21.54,2024-10-04,41618.0,21.5662
10307770,7361,36.32,36.37,34.94,50408.0,35.25,2024-10-04,5073600.0,36.0471
10307769,36393,41.51,41.6882,40.6006,455.0,40.95,2024-10-04,17803.0,41.3127
10307768,7012,18.04,18.65,18.03,6562.0,18.35,2024-10-04,447752.0,18.1754
10307767,6469,25.8,26.045,24.88,150369.0,25.2,2024-10-04,25397200.0,25.6764
10307766,11595,48.43,48.5,48.35,109.0,48.5,2024-10-04,14840.0,48.4051
10307765,7276,60.17,60.21,59.93,16490.0,60.21,2024-10-04,2194970.0,60.0628
10307764,38108,0.011,0.019665,0.00485,162.0,0.019,2024-10-04,2009130.0,0.009967
10307763,6794,11.15,11.35,11.1,5164.0,11.25,2024-10-04,410941.0,11.1868
10307762,6378,164.81,168.06,163.19,10362.0,168.06,2024-10-04,455289.0,164.68
10307761,7651,0.33,0.3409,0.32,361.0,0.32,2024-10-04,81778.0,0.2676
10307760,16450,0.095,0.101,0.0861,22.0,0.0861,2024-10-04,116720.0,0.09772
10307759,37256,24.23,24.35,23.79,2117.0,24.03,2024-10-04,152579.0,24.0286
10307758,13708,43.2827,43.4,43.18,46.0,43.4,2024-10-04,9689.0,43.2904
10307757,8053,6.11,6.18,5.9,993.0,6.16,2024-10-04,81911.0,6.0321
10307756,7154,17.91,18.1,17.7,1866.0,17.8,2024-10-04,89024.0,17.9067
10307755,16404,12.15,12.25,11.8,828.0,11.8,2024-10-04,203520.0,12.1372
10307754,16918,19.51,19.51,19.33,377.0,19.33,2024-10-04,69483.0,19.423
10307753,8257,234.24,239.71,231.51,31017.0,239.56,2024-10-04,1578410.0,234.248
10307752,7934,3.1936,3.21,3.1501,157.0,3.16,2024-10-04,42420.0,3.1875
10307751,6432,5.595,5.7872,5.5201,62.0,5.58,2024-10-04,6257.0,5.6805
10307750,38592,24.86,24.86,24.72,408.0,24.84,2024-10-04,178712.0,24.8112
10307749,13083,49.0684,49.17,49.0499,56.0,49.15,2024-10-04,2788.0,49.1099
10307748,12064,26.08,26.53,26.08,612.0,26.53,2024-10-04,10572.0,26.2424
10307747,8044,37.5006,37.5006,37.12,80.0,37.49,2024-10-04,3464.0,37.3332
10307746,7327,22.76,22.83,22.65,756.0,22.8,2024-10-04,52393.0,22.7704
10307745,6704,82.16,82.16,81.53,113.0,82.02,2024-10-04,16437.0,81.8387
10307744,11362,49.75,49.83,49.75,154.0,49.83,2024-10-04,32457.0,49.799
10307743,6939,28.79,28.95,28.565,14581.0,28.86,2024-10-04,1488440.0,28.7569
10307742,7539,32.48,32.6,32.365,673.0,32.4,2024-10-04,24461.0,32.5061
10307741,38602,24.75,24.8,24.6838,175.0,24.8,2024-10-04,118312.0,24.7352
10307740,17076,20.49,20.52,20.37,179.0,20.44,2024-10-04,27625.0,20.4768
10307739,6895,53.57,53.7,53.2642,290.0,53.65,2024-10-04,15014.0,53.4479
10307738,5015,34.04,34.905,33.81,7710.0,34.89,2024-10-04,437790.0,34.1567
10307737,7638,42.05,42.5,41.61,4829.0,42.1,2024-10-04,161085.0,42.0495
10307736,10550,9.4,9.535,9.34,12834.0,9.37,2024-10-04,3668300.0,9.4261
10307735,5108,2.67,2.7901,2.63,9202.0,2.73,2024-10-04,1332520.0,2.6779
10307734,8032,33.66,33.96,33.4,5855.0,33.91,2024-10-04,293372.0,33.6407
10307733,6994,56.48,56.71,55.8,14313.0,56.59,2024-10-04,1067210.0,56.3457
10307732,7027,19.44,19.515,19.4301,87.0,19.48,2024-10-04,6778.0,19.479
10307731,12034,23.03,23.1999,22.97,844.0,23.14,2024-10-04,142182.0,23.0919
10307730,7301,28.76,28.775,27.8385,11499.0,28.0,2024-10-04,553604.0,28.4716
10307729,9829,3.02,3.07,2.96,2769.0,2.96,2024-10-04,345419.0,3.0208
10307728,7071,40.21,40.59,40.06,43346.0,40.4,2024-10-04,7443700.0,40.2234
10307727,12013,50.1708,50.1708,49.84,66.0,50.07,2024-10-04,24708.0,50.0384
10307726,7325,43.5519,43.62,43.38,69.0,43.61,2024-10-04,1576.0,43.4713
10307725,17162,7.2,7.2,5.28,3150.0,5.28,2024-10-04,350403.0,6.2497
10307724,8842,26.79,26.88,26.2,7753.0,26.88,2024-10-04,954644.0,26.6454
10307723,16923,87.84,88.06,87.02,831.0,88.06,2024-10-04,71956.0,87.6583
10307722,17730,27.04,27.06,26.89,325.0,27.06,2024-10-04,75190.0,26.9488
10307721,4083,23.12,23.2,23.0,190.0,23.13,2024-10-04,8527.0,23.0955
10307720,6067,32.19,32.19,31.8299,332.0,32.09,2024-10-04,46346.0,31.9892
10307719,13359,11.45,11.45,11.36,74.0,11.41,2024-10-04,73445.0,11.389
10307718,6923,33.69,34.38,33.64,2549.0,34.23,2024-10-04,77683.0,33.8221
10307717,13164,1.55,1.57,1.45,731.0,1.49,2024-10-04,136856.0,1.5159
10307716,7908,4.1739,4.19,4.01,71.0,4.01,2024-10-04,6331.0,4.1304
10307715,12478,60.65,60.6527,60.3501,70.0,60.58,2024-10-04,14623.0,60.5449
10307714,18150,5.06,5.14,4.3,134.0,4.3,2024-10-04,20509.0,4.716
10307713,9715,110.24,110.26,110.24,59686.0,110.25,2024-10-04,5046190.0,110.248
10307712,7246,138.41,139.38,132.8,139001.0,134.34,2024-10-04,12362100.0,137.249
10307711,6893,16.27,16.48,16.0,11149.0,16.09,2024-10-04,737749.0,16.274
10307710,12586,18.38,18.38,18.25,30.0,18.25,2024-10-04,1648.0,18.3448
10307709,16384,11.38,11.38,11.28,600.0,11.31,2024-10-04,309237.0,11.3401
10307708,5212,27.0,27.0,26.8734,42.0,26.94,2024-10-04,16406.0,26.9192
10307707,6298,48.6696,48.78,48.65,345.0,48.78,2024-10-04,45711.0,48.6814
10307706,16114,0.00055,0.00055,0.0005,7.0,0.0005,2024-10-04,42734.0,0.0005073
10307705,4167,0.2244,0.2273,0.2184,670.0,0.2191,2024-10-04,345858.0,0.2243
10307704,7237,144.97,146.56,144.2,19803.0,146.2,2024-10-04,986439.0,145.126
10307703,5420,2.57,2.5762,2.52,976.0,2.52,2024-10-04,151371.0,2.5478
10307702,7384,1.08,1.13,1.08,169.0,1.1,2024-10-04,57527.0,1.1088
10307701,5365,38.94,38.96,37.94,14230.0,38.23,2024-10-04,1050980.0,38.6452
10307700,7326,4.61,4.71,4.555,2928.0,4.7,2024-10-04,259359.0,4.6301
10307699,4311,33.18,33.47,33.0,4168.0,33.38,2024-10-04,220337.0,33.182
10307698,6413,45.56,45.71,45.52,997.0,45.55,2024-10-04,144012.0,45.595
10307697,5238,65.23,65.25,64.86,515.0,64.88,2024-10-04,71862.0,65.0805
10307696,11529,28.5727,28.7,28.5192,49.0,28.7,2024-10-04,4266.0,28.6067
10307695,7354,63.71,64.0,63.41,14515.0,63.56,2024-10-04,993679.0,63.6302
10307694,4802,12.48,12.51,12.45,1727.0,12.5,2024-10-04,235908.0,12.4761
10307693,10312,19.97,20.06,19.88,14872.0,20.0,2024-10-04,1955510.0,19.9617
10307692,9117,11.0,11.1,10.93,399.0,11.1,2024-10-04,43839.0,10.9775
10307691,7302,27.15,27.29,26.9713,368.0,27.07,2024-10-04,44373.0,27.1319
10307690,7749,41.32,41.82,41.02,3598.0,41.82,2024-10-04,128351.0,41.28
10307689,7265,101.13,101.16,99.19,30083.0,100.0,2024-10-04,2242350.0,100.469
10307688,4771,1.66,1.67,1.56,358.0,1.6,2024-10-04,97859.0,1.6248
10307687,7642,7.76,7.76,7.62,100.0,7.67,2024-10-04,5471.0,7.708
10307686,4010,11.85,12.1,11.543,3273.0,12.1,2024-10-04,233211.0,11.7737
10307685,38397,7.7789,7.94,7.52,552.0,7.52,2024-10-04,99476.0,7.7248
10307684,8256,21.52,21.52,21.16,282.0,21.34,2024-10-04,18274.0,21.3641
10307683,8728,24.11,24.9,23.99,26700.0,24.4,2024-10-04,2757640.0,24.2755
10307682,17147,0.1279,0.185,0.1258,28.0,0.1258,2024-10-04,13614.0,0.1344
10307681,11528,63.6699,63.6699,63.1999,68.0,63.34,2024-10-04,8691.0,63.3253
10307680,4097,18.6,18.64,18.335,4284.0,18.51,2024-10-04,407024.0,18.5183
10307679,8528,46.3238,46.34,46.0504,113.0,46.23,2024-10-04,9055.0,46.1764
10307678,7675,242.99,248.069,237.47,15932.0,239.03,2024-10-04,426758.0,243.881
10307677,4920,12.93,12.99,12.81,4756.0,12.91,2024-10-04,265437.0,12.9102
10307676,12009,33.98,34.04,33.75,25.0,33.75,2024-10-04,5680.0,33.83
10307675,8094,54.75,55.27,53.6766,666.0,54.96,2024-10-04,50019.0,54.4752
10307674,6650,21.37,21.45,21.3,195.0,21.45,2024-10-04,32713.0,21.3814
10307673,6039,2.76,2.91,2.745,6457.0,2.87,2024-10-04,911527.0,2.7941
10307672,13225,16.34,16.43,16.31,369.0,16.4,2024-10-04,70695.0,16.4137
10307671,6756,151.64,152.02,150.88,60022.0,151.75,2024-10-04,6563400.0,151.455
10307670,8019,1.96,1.98,1.9,14373.0,1.9,2024-10-04,14038100.0,1.9447
10307669,9549,3.2294,3.26,3.18,225.0,3.18,2024-10-04,20811.0,3.2128
10307668,18745,3.18,3.18,2.95,22.0,2.95,2024-10-04,7431.0,3.0613
10307667,7920,198.17,198.63,196.12,61749.0,197.74,2024-10-04,3914160.0,197.594
10307666,7288,53.06,53.32,52.7841,10646.0,53.03,2024-10-04,1003610.0,53.0481
10307665,5136,14.75,14.7999,14.46,588.0,14.46,2024-10-04,160201.0,14.6694
10307664,7684,27.27,27.27,26.65,270.0,27.02,2024-10-04,5666.0,26.9679
10307663,4192,51.3704,51.3704,50.87,166.0,51.09,2024-10-04,11669.0,51.1581
10307662,7267,1.82,1.84,1.705,987.0,1.73,2024-10-04,304800.0,1.7546
10307661,7654,224.43,224.815,222.05,31004.0,224.27,2024-10-04,1542260.0,223.743
10307660,4792,5.21,5.29,5.11,3398.0,5.18,2024-10-04,223094.0,5.2208
10307659,7957,23.19,23.29,23.0391,147.0,23.29,2024-10-04,11058.0,23.1833
10307658,17263,3.08,3.125,3.0,71.0,3.0,2024-10-04,463668.0,3.0843
10307657,4105,138.97,140.72,138.47,6530.0,139.63,2024-10-04,177741.0,139.214
10307656,7661,0.268,0.27,0.2478,524.0,0.2485,2024-10-04,189126.0,0.2562
10307655,4977,0.69,0.7255,0.6709,1113.0,0.7117,2024-10-04,253340.0,0.7126
10307654,6770,14.03,14.11,13.985,7394.0,14.04,2024-10-04,3770220.0,14.039
10307653,6878,21.74,21.8,21.6,480.0,21.67,2024-10-04,68139.0,21.7333
10307652,9453,82.17,82.335,80.0245,14656.0,80.21,2024-10-04,784793.0,81.7995
10307651,7521,8.23,8.49,8.1,20471.0,8.38,2024-10-04,5856770.0,8.2066
10307650,7108,100.47,101.46,100.135,15385.0,100.87,2024-10-04,780453.0,100.507
10307649,7859,49.74,50.05,49.25,1091.0,49.25,2024-10-04,45734.0,49.7462
10307648,36488,0.594,0.5998,0.58,165.0,0.5811,2024-10-04,23046.0,0.5879
10307647,6393,2.29,2.305,2.085,6683.0,2.23,2024-10-04,1612180.0,2.1765
10307646,7409,0.4295,0.45935,0.4007,420.0,0.4568,2024-10-04,118966.0,0.4245
10307645,19739,0.17,0.1799,0.156,16.0,0.1699,2024-10-04,18109.0,0.1577
10307644,32628,0.3,0.3,0.2,34.0,0.275,2024-10-04,155206.0,0.2631
10307643,7106,142.67,142.8,139.56,8627.0,141.65,2024-10-04,339096.0,141.33
10307642,6588,5.04,5.1851,5.01,17715.0,5.1,2024-10-04,8887850.0,5.066
10307641,18663,0.247,0.2475,0.23,8.0,0.2475,2024-10-04,3833.0,0.2332
10307640,4912,480.69,487.97,477.4,6821.0,487.97,2024-10-04,304389.0,480.477
10307639,4909,2.77,2.81,2.735,6224.0,2.74,2024-10-04,909561.0,2.78
10307638,18536,7.71,7.71,7.71,6.0,7.71,2024-10-04,251.0,7.7518
10307637,7219,37.24,37.64,36.27,2273.0,37.41,2024-10-04,268835.0,37.0691
10307636,11972,0.2184,0.2372,0.211,897.0,0.2269,2024-10-04,504179.0,0.2255
10307635,7864,103.15,103.34,102.27,22936.0,102.79,2024-10-04,935809.0,103.035
10307634,35944,10.49,10.73,10.49,8.0,10.73,2024-10-04,267.0,10.5897
10307633,7080,219.15,219.98,217.29,219119.0,219.29,2024-10-04,27262700.0,218.787
10307632,8395,10.81,11.05,9.91,2933.0,10.0,2024-10-04,439269.0,10.4048
10307631,5077,8.17,8.368,8.1,3431.0,8.35,2024-10-04,480334.0,8.1959
10307630,7206,53.83,54.81,53.21,8951.0,53.88,2024-10-04,549189.0,53.8314
10307629,16059,0.577,0.5916,0.5746,162.0,0.58406,2024-10-04,351697.0,0.5838
10307628,12832,31.67,31.68,31.44,202.0,31.68,2024-10-04,17185.0,31.5754
10307627,7640,28.59,28.7563,28.425,513.0,28.69,2024-10-04,47161.0,28.5904
10307626,7341,1.11,1.125,1.1,234.0,1.11,2024-10-04,58130.0,1.1114
10307625,6569,1.63,1.72,1.6,6404.0,1.6,2024-10-04,1066250.0,1.6614
10307624,16007,7.19,7.19,7.05,1690.0,7.11,2024-10-04,680453.0,7.1317
10307623,17212,37.93,38.05,37.55,492.0,37.55,2024-10-04,61392.0,37.8506
10307622,9456,63.14,64.3,62.82,5590.0,64.3,2024-10-04,240142.0,63.2336
10307621,7047,76.9,76.91,76.11,1438.0,76.85,2024-10-04,147846.0,76.5707
10307620,6758,24.48,24.5075,24.39,1305.0,24.48,2024-10-04,517850.0,24.4203
10307619,11640,1.41,1.52,1.39,252.0,1.52,2024-10-04,38614.0,1.4216
10307618,8033,13.29,13.31,13.062,7253.0,13.12,2024-10-04,393033.0,13.2309
10307617,9231,2.51,2.605,2.485,2480.0,2.59,2024-10-04,520205.0,2.5353
10307616,16280,0.02755,0.02895,0.026,25.0,0.02895,2024-10-04,74163.0,0.02801
10307615,8816,3.36,3.46,3.36,249.0,3.41,2024-10-04,24462.0,3.419
10307614,13801,15.5025,15.5025,15.32,37.0,15.32,2024-10-04,1093.0,15.3798
10307613,16419,4.99,5.0,4.75,19046.0,4.76,2024-10-04,29403000.0,4.9575
10307612,7945,5.69,5.7,5.465,7251.0,5.55,2024-10-04,633378.0,5.6181
10307611,11352,14.3,14.62,14.2156,820.0,14.58,2024-10-04,28186.0,14.418
10307610,3983,36.34,37.3266,36.04,3623.0,36.91,2024-10-04,123936.0,36.4178
10307609,16170,0.0183,0.02085,0.0146,55.0,0.0146,2024-10-04,2829190.0,0.01899
10307608,4252,64.8,65.02,64.275,11178.0,65.0,2024-10-04,572191.0,64.8067
10307607,5784,9.11,9.14,8.83,11706.0,8.89,2024-10-04,1950250.0,9.0731
10307606,36960,25.78,25.85,22.435,9808.0,22.49,2024-10-04,305004.0,24.3822
10307605,9894,13.82,13.9,13.675,4499.0,13.85,2024-10-04,298991.0,13.7751
10307604,35866,32.34,32.4,32.15,385.0,32.4,2024-10-04,212665.0,32.2275
10307603,8359,44.63,46.46,44.46,12987.0,46.04,2024-10-04,753928.0,44.7967
10307602,12087,50.8,50.83,50.77,486.0,50.77,2024-10-04,181498.0,50.8053
10307601,6040,41.49,41.55,41.15,1594.0,41.52,2024-10-04,69521.0,41.3624
10307600,7285,27.02,27.02,26.8337,994.0,26.91,2024-10-04,346197.0,26.9226
10307599,7781,92.4,92.4,91.325,509.0,92.1,2024-10-04,27775.0,91.8964
10307598,6760,5.51,5.87,5.31,572.0,5.72,2024-10-04,34900.0,5.557
10307597,5312,12.02,12.28,11.7001,18148.0,12.13,2024-10-04,2558890.0,11.9825
10307596,18812,1.33,1.51,1.32,7.0,1.51,2024-10-04,7700.0,1.4422
10307595,5207,7.73,8.01,7.72,11424.0,7.92,2024-10-04,8973370.0,7.8796
10307594,7216,136.7,138.31,136.28,15677.0,137.46,2024-10-04,645494.0,136.905
10307593,6117,8.33,8.61,8.12,10840.0,8.28,2024-10-04,1127810.0,8.3442
10307592,8225,2.35,2.41,2.35,331.0,2.41,2024-10-04,77570.0,2.3788
10307591,16235,0.0004,0.0004,0.0003,3.0,0.0003,2024-10-04,8253330.0,0.0003
10307590,8095,81.05,81.105,80.47,6557.0,80.85,2024-10-04,751792.0,80.7634
10307589,4656,52.74,52.76,52.36,7620.0,52.64,2024-10-04,1384350.0,52.5739
10307588,18469,0.26,0.2655,0.2545,6.0,0.26,2024-10-04,3670.0,0.2618
10307587,16471,28.92,28.92,28.57,430.0,28.57,2024-10-04,39367.0,28.7773
10307586,7317,581.55,590.05,575.33,4609.0,589.08,2024-10-04,94558.0,580.431
10307585,7514,16.48,16.51,15.65,2325.0,16.2,2024-10-04,135621.0,16.1953
10307584,8651,5.34,5.48,5.26,3967.0,5.42,2024-10-04,209852.0,5.3274
10307583,7057,194.95,194.96,189.59,30488.0,192.3,2024-10-04,2638260.0,192.91
10307582,7573,77.96,77.969,76.95,3544.0,77.78,2024-10-04,117645.0,77.8312
10307581,6202,11.2,11.21,11.07,3139.0,11.13,2024-10-04,112093.0,11.1643
10307580,36549,0.016,0.016,0.016,1.0,0.016,2024-10-04,593.0,0.016
10307579,11471,296.5,301.18,295.625,8496.0,300.07,2024-10-04,181318.0,297.052
10307578,6769,31.07,31.07,30.9171,145.0,30.92,2024-10-04,49964.0,31.0094
10307577,23527,0.77,0.77,0.7699,3.0,0.77,2024-10-04,2000.0,0.77
10307576,7022,31.25,32.2,30.95,84595.0,31.45,2024-10-04,9553090.0,31.3834
10307575,7289,36.21,36.23,36.0594,98.0,36.1,2024-10-04,21119.0,36.1249
10307574,18003,1.6993,1.6993,1.6246,5.0,1.6246,2024-10-04,5100.0,1.6339
10307573,7845,407.99,412.14,405.07,23998.0,412.0,2024-10-04,867114.0,407.65
10307572,7574,31.73,31.85,31.5001,280.0,31.54,2024-10-04,66006.0,31.7049
10307571,7300,211.71,212.28,208.825,13162.0,211.98,2024-10-04,407423.0,211.051
10307570,4983,108.21,108.3,107.43,785.0,108.28,2024-10-04,86169.0,107.989
10307569,6436,46.58,46.68,46.16,9758.0,46.48,2024-10-04,610434.0,46.5118
10307568,6570,41.12,41.2,40.89,2788.0,41.17,2024-10-04,290672.0,41.0556
10307567,7401,0.545,0.549602,0.48,318.0,0.5399,2024-10-04,96785.0,0.5276
10307566,4773,4.97,5.1,4.82,2540.0,4.88,2024-10-04,252702.0,4.9848
10307565,16668,20.74,21.36,20.54,679.0,21.36,2024-10-04,102332.0,20.6637
10307564,16709,0.24,0.2517,0.23855,98.0,0.2401,2024-10-04,498473.0,0.2441
10307563,8065,22.09,22.12,21.8,829.0,21.85,2024-10-04,96721.0,21.9525
10307562,7142,57.83,58.3,57.44,3344.0,57.61,2024-10-04,73862.0,57.864
10307561,5927,36.94,37.13,36.5869,13524.0,36.8,2024-10-04,907971.0,36.9435
10307560,4204,53.04,53.14,53.0063,1115.0,53.14,2024-10-04,179440.0,53.0622
10307559,8274,1.25,1.28,1.15,729.0,1.25,2024-10-04,135406.0,1.1991
10307558,8308,0.56,0.574899,0.545,215.0,0.569,2024-10-04,33036.0,0.5617
10307557,6614,16.13,16.15,15.82,180.0,15.82,2024-10-04,7388.0,16.0667
10307556,11754,67.1366,67.14,66.96,60.0,67.02,2024-10-04,3736.0,67.0666
10307555,16582,0.1275,0.1359,0.12,118.0,0.12,2024-10-04,214421.0,0.1289
10307554,6858,11.45,11.5182,11.36,2461.0,11.5,2024-10-04,347005.0,11.4179
10307553,4341,58.755,58.83,58.01,7362.0,58.26,2024-10-04,560440.0,58.4652
10307552,5703,69.37,69.37,68.92,181.0,69.29,2024-10-04,13736.0,69.133
10307551,6642,11.2,11.355,11.17,2248.0,11.29,2024-10-04,119198.0,11.2132
10307550,37141,38.5,39.3181,38.22,6616.0,39.03,2024-10-04,504449.0,38.6057
10307549,17082,0.07,0.073,0.06,68.0,0.073,2024-10-04,308833.0,0.06718
10307548,7506,25.14,25.19,25.1,395.0,25.16,2024-10-04,28486.0,25.148
10307547,17913,0.0001,0.0001,0.0001,21.0,0.0001,2024-10-04,502980.0,0.0001
10307546,5383,41.3,41.5,37.97,71528.0,39.9,2024-10-04,7924300.0,40.0973
10307545,9437,22.53,22.595,21.24,7745.0,21.24,2024-10-04,359712.0,22.3003
10307544,4178,80.24,80.36,79.38,27869.0,79.7,2024-10-04,1229090.0,79.9967
10307543,7347,8.14,8.154,8.13,19.0,8.13,2024-10-04,3292.0,8.1411
10307542,6376,179.6,179.735,178.13,8996.0,178.78,2024-10-04,359868.0,179.105
10307541,12463,26.255,26.45,26.14,86.0,26.2,2024-10-04,9692.0,26.2836
10307540,7423,137.37,137.68,133.07,9107.0,136.71,2024-10-04,389909.0,136.115
10307539,13909,12.4,12.425,11.83,535.0,12.01,2024-10-04,22742.0,12.0617
10307538,8093,111.96,119.53,111.55,32220.0,119.26,2024-10-04,1956980.0,113.02
10307537,6451,26.06,26.16,25.66,14859.0,25.76,2024-10-04,1219610.0,25.9543
10307536,6825,27.51,27.58,27.465,287.0,27.54,2024-10-04,35723.0,27.5364
10307535,19109,0.045,0.0472,0.045,5.0,0.0472,2024-10-04,117000.0,0.04511
10307534,18871,0.0552,0.0552,0.0552,2.0,0.0552,2024-10-04,2608.0,0.05525
10307533,7088,76.05,76.165,72.79,54682.0,73.12,2024-10-04,4161790.0,75.5507
10307532,38075,32.1847,32.1847,31.8567,46.0,31.99,2024-10-04,3064.0,31.9806
10307531,10139,70.06,70.085,69.64,3547.0,69.69,2024-10-04,345554.0,69.8787
10307530,16564,0.142,0.142,0.13,36.0,0.14,2024-10-04,440453.0,0.135
10307529,12468,75.86,76.36,75.77,760.0,76.18,2024-10-04,12312.0,75.9576
10307528,4877,1.55,1.63,1.4281,228.0,1.54,2024-10-04,37490.0,1.5137
10307527,5110,24.22,24.27,23.92,288.0,24.15,2024-10-04,4849.0,24.1542
10307526,12810,1.51,1.57,1.49,42.0,1.49,2024-10-04,3888.0,1.5006
10307525,4839,2.2,2.22,2.17,151.0,2.19,2024-10-04,8613.0,2.1951
10307524,6640,1.64,1.6899,1.6113,131.0,1.64,2024-10-04,11996.0,1.6364
10307523,4760,19.01,19.04,18.99,1220.0,19.04,2024-10-04,282459.0,19.0065
10307522,14263,43.9684,43.9684,43.88,36.0,43.88,2024-10-04,873.0,43.8123
10307521,6508,13.39,13.565,13.32,1467.0,13.48,2024-10-04,64044.0,13.3966
10307520,6859,1.69,1.79,1.4,72611.0,1.45,2024-10-04,36898700.0,1.6027
10307519,10369,5.82,6.03,5.74,5918.0,5.94,2024-10-04,481949.0,5.87
10307518,7961,64.96,65.67,62.57,27749.0,64.75,2024-10-04,2141090.0,64.3047
10307517,16162,98.2518,98.64,97.5,39.0,97.91,2024-10-04,444577.0,97.5764
10307516,5448,78.64,78.65,78.04,645.0,78.45,2024-10-04,52397.0,78.3404
10307515,4910,130.87,131.11,128.68,1360.0,128.68,2024-10-04,73749.0,130.263
10307514,12186,25.9847,26.04,25.84,16.0,25.84,2024-10-04,1047.0,25.9366
10307513,11467,143.15,143.24,140.8,377.0,142.87,2024-10-04,29602.0,142.16
10307512,5397,143.9,144.35,142.92,12384.0,143.27,2024-10-04,650133.0,143.516
10307511,9993,104.801,104.88,104.277,178.0,104.88,2024-10-04,7674.0,104.625
10307510,4663,162.76,164.18,162.48,37553.0,163.57,2024-10-04,1997880.0,163.044
10307509,4906,103.544,103.545,103.25,171.0,103.35,2024-10-04,8024.0,103.443
10307508,4682,98.95,100.15,98.84,5417.0,99.97,2024-10-04,200175.0,99.2182
10307507,19079,7.405,7.42,7.33,26.0,7.33,2024-10-04,16967.0,7.3766
10307506,6477,2.27,2.29,2.225,1153.0,2.27,2024-10-04,63082.0,2.2531
10307505,8654,18.71,18.88,18.7,1647.0,18.87,2024-10-04,665645.0,18.7985
10307504,16467,0.0522,0.0733,0.0522,8.0,0.0599,2024-10-04,154500.0,0.0549
10307503,11882,22.55,22.55,22.25,1098.0,22.38,2024-10-04,159684.0,22.3979
10307502,36816,1.12,1.198,1.1,288.0,1.19,2024-10-04,50449.0,1.1449
10307501,6148,139.84,140.04,138.09,12395.0,138.32,2024-10-04,657688.0,139.527
10307500,17315,0.0007,0.0007,0.0006,32.0,0.0007,2024-10-04,11428400.0,0.0006271
10307499,17432,69.07,69.62,68.72,70.0,69.52,2024-10-04,1618.0,69.1117
10307498,7649,127.13,127.58,125.935,8032.0,127.58,2024-10-04,251657.0,126.777
10307497,7405,0.352,0.3636,0.33,210.0,0.3434,2024-10-04,77449.0,0.3468
10307496,7331,47.64,47.7387,47.29,119.0,47.73,2024-10-04,12365.0,47.5799
10307495,7437,10.94,11.18,10.74,678.0,11.15,2024-10-04,20106.0,10.9778
10307494,7085,96.43,96.5,95.3,3449.0,96.4,2024-10-04,231704.0,96.0389
10307493,5450,11.41,11.42,11.045,4309.0,11.18,2024-10-04,209930.0,11.2759
10307492,4930,0.3216,0.336,0.3215,2165.0,0.3289,2024-10-04,1226540.0,0.3289
10307491,7633,41.61,41.67,41.2999,510.0,41.53,2024-10-04,47296.0,41.5078
10307490,6063,13.7308,13.765,13.7,176.0,13.74,2024-10-04,16011.0,13.7276
10307489,16520,0.18703,0.19263,0.17225,50.0,0.17225,2024-10-04,254047.0,0.1835
10307488,13446,27.57,27.57,27.2,116.0,27.47,2024-10-04,7104.0,27.4283
10307487,5129,39.7,40.91,39.17,3817.0,40.55,2024-10-04,213574.0,39.7842
10307486,16420,0.175,0.1804,0.165,46.0,0.18,2024-10-04,50536.0,0.1764
10307485,4838,14.82,15.04,14.72,3223.0,14.88,2024-10-04,122642.0,14.8349
10307484,4160,0.3737,0.41,0.3626,2126.0,0.383,2024-10-04,1587410.0,0.3783
10307483,17151,0.08,0.08,0.055,5.0,0.055,2024-10-04,11111.0,0.07769
10307482,7938,8.72,8.93,8.71,63829.0,8.85,2024-10-04,16099300.0,8.795
10307481,16331,2.105,2.11,2.08,167.0,2.08,2024-10-04,208998.0,2.094
10307480,5792,4.88,5.1,4.78,14093.0,4.82,2024-10-04,9440460.0,4.9496
10307479,8582,23.77,23.9,23.5001,160.0,23.53,2024-10-04,12544.0,23.7094
10307478,11508,275.97,276.79,270.0,51981.0,272.25,2024-10-04,2171350.0,273.593
10307477,5939,13.94,14.27,13.78,461.0,14.27,2024-10-04,20899.0,14.0254
10307476,6651,53.12,53.295,53.12,4536.0,53.23,2024-10-04,6356200.0,53.1618
10307475,5954,45.24,45.51,45.16,119.0,45.34,2024-10-04,16789.0,45.2781
10307474,4395,4.0,4.0,3.935,5457.0,3.98,2024-10-04,890555.0,3.9817
10307473,19084,0.16,0.17,0.16,5.0,0.17,2024-10-04,10260.0,0.1625
10307472,4797,104.69,104.75,103.55,3257.0,103.84,2024-10-04,789594.0,104.458
10307471,4791,22.245,22.2993,22.24,268.0,22.28,2024-10-04,82140.0,22.2702
10307470,4696,1.39,1.4095,1.34,957.0,1.36,2024-10-04,231455.0,1.3806
10307469,6897,47.98,48.48,47.5,10805.0,47.8,2024-10-04,745184.0,47.8954
10307468,38549,24.99,25.01,24.92,76.0,24.97,2024-10-04,15088.0,24.9741
10307467,4924,55.47,56.07,54.42,22395.0,54.59,2024-10-04,2138820.0,55.4896
10307466,37329,0.141,0.1485,0.1395,14.0,0.1482,2024-10-04,17636.0,0.1465
10307465,6191,7.13,7.31,7.12,3180.0,7.13,2024-10-04,3012930.0,7.1858
10307464,11457,6.65,6.7,6.61,313.0,6.7,2024-10-04,41383.0,6.6503
10307463,6227,12.03,12.13,12.03,248.0,12.08,2024-10-04,42619.0,12.0693
10307462,35834,10.23,10.59,8.91,8038.0,8.93,2024-10-04,176655.0,9.9425
10307461,5464,12.7,12.76,12.265,3546.0,12.33,2024-10-04,154510.0,12.6365
10307460,7540,0.8123,0.8531,0.81,1987.0,0.8312,2024-10-04,793540.0,0.8291
10307459,5158,49.35,49.35,48.74,861.0,49.22,2024-10-04,85756.0,49.119
10307458,4979,36.26,36.325,35.93,7306.0,36.07,2024-10-04,306610.0,36.1589
10307457,18441,2.03,2.06,1.925,551.0,1.93,2024-10-04,356705.0,1.9878
10307456,4765,11.47,11.47,11.05,8345.0,11.27,2024-10-04,692583.0,11.3438
10307455,6150,12.82,12.93,12.71,3692.0,12.93,2024-10-04,189118.0,12.7971
10307454,5458,53.22,53.22,52.96,2898.0,53.13,2024-10-04,357124.0,53.1214
10307453,7349,3.82,3.84,3.685,5794.0,3.72,2024-10-04,704012.0,3.7911
10307452,6473,31.28,31.92,31.27,4999.0,31.83,2024-10-04,281040.0,31.3796
10307451,17480,0.11,0.1795,0.1005,35.0,0.1795,2024-10-04,97615.0,0.1246
10307450,4672,160.01,160.16,156.66,6870.0,159.52,2024-10-04,181374.0,158.946
10307449,5709,71.25,73.31,70.76,15901.0,73.22,2024-10-04,1041700.0,71.3479
10307448,4681,4.98,5.29,4.78,530.0,5.01,2024-10-04,35889.0,4.9163
10307447,36605,0.2211,0.2317,0.2198,946.0,0.22,2024-10-04,369230.0,0.2242
10307446,11396,28.57,28.57,28.38,3252.0,28.51,2024-10-04,657621.0,28.4556
10307445,5329,12.25,12.2733,12.22,788.0,12.26,2024-10-04,130778.0,12.2459
10307444,8377,19.21,19.47,18.95,14852.0,19.46,2024-10-04,979340.0,19.1718
10307443,16083,0.7764,0.80593,0.74,77.0,0.765,2024-10-04,175098.0,0.7812
10307442,13171,23.9407,23.9407,23.82,52.0,23.82,2024-10-04,5434.0,23.7651
10307441,4593,21.0,21.39,20.96,2845.0,21.3,2024-10-04,98227.0,21.0379
10307440,4089,31.26,31.32,30.98,5768.0,31.23,2024-10-04,851193.0,31.1482
10307439,4286,421.8,422.33,413.68,20141.0,418.0,2024-10-04,610410.0,419.919
10307438,5989,9.85,9.989,9.64,17424.0,9.73,2024-10-04,2727580.0,9.8238
10307437,12880,19.32,19.48,19.14,132.0,19.45,2024-10-04,19434.0,19.2994
10307436,5562,1.74,1.75,1.7,360.0,1.7,2024-10-04,66670.0,1.7277
10307435,5192,22.415,22.46,22.41,433.0,22.45,2024-10-04,219327.0,22.4375
10307434,12107,8.23,8.24,8.07,530.0,8.17,2024-10-04,36128.0,8.1433
10307433,21323,0.049,0.049,0.049,1.0,0.049,2024-10-04,718.0,0.049
10307432,6425,13.87,13.9,13.78,151.0,13.78,2024-10-04,9071.0,13.8335
10307431,11909,6.9119,7.0,6.901,21.0,7.0,2024-10-04,4588.0,6.9576
10307430,17415,31.26,32.52,30.15,146.0,30.15,2024-10-04,17132.0,31.2146
10307429,13649,25.3863,25.49,25.24,23.0,25.49,2024-10-04,4993.0,25.4026
10307428,7813,34.81,34.91,34.575,11721.0,34.87,2024-10-04,611463.0,34.775
10307427,6140,28.4943,28.4943,28.46,10.0,28.46,2024-10-04,10119.0,28.4765
10307426,16415,26.15,26.15,25.83,781.0,25.86,2024-10-04,219862.0,25.9998
10307425,6515,18.17,18.42,18.025,7213.0,18.42,2024-10-04,746921.0,18.161
10307424,10400,17.0,17.1,16.88,380.0,17.01,2024-10-04,61819.0,16.9913
10307423,4367,2.16,2.17,1.935,12722.0,1.98,2024-10-04,4511040.0,2.0862
10307422,6047,25.11,25.11,24.9,547.0,25.06,2024-10-04,38584.0,25.0535
10307421,35907,32.18,32.1975,31.9477,1173.0,32.14,2024-10-04,111021.0,32.0969
10307420,13112,0.2447,0.2486,0.224501,415.0,0.236,2024-10-04,113927.0,0.2359
10307419,38217,7.58,8.19,7.34,2597.0,7.98,2024-10-04,766960.0,7.6642
10307418,7205,0.8723,0.8798,0.851,680.0,0.8598,2024-10-04,192044.0,0.8668
10307417,17627,1.3201,1.351,1.32,17.0,1.3351,2024-10-04,10591.0,1.3334
10307416,12684,152.43,152.43,146.5,935.0,148.13,2024-10-04,12565.0,150.122
10307415,4903,11.11,11.1641,11.07,314.0,11.13,2024-10-04,46744.0,11.1105
10307414,8937,137.858,137.858,137.03,95.0,137.19,2024-10-04,3188.0,137.432
10307413,13307,4.78,4.8166,4.13,658.0,4.5,2024-10-04,159049.0,4.5284
10307412,7553,79.28,79.4621,78.7715,2027.0,79.35,2024-10-04,65620.0,79.1047
10307411,4331,0.471,0.64,0.4413,14755.0,0.5415,2024-10-04,7761590.0,0.5501
10307410,9091,140.04,141.26,137.35,19840.0,141.02,2024-10-04,926262.0,139.523
10307409,11610,31.86,32.095,31.52,7525.0,31.86,2024-10-04,419972.0,31.79
10307408,5503,293.54,299.05,291.86,10614.0,294.86,2024-10-04,482560.0,293.888
10307407,7820,16.03,16.07,15.63,4649.0,15.75,2024-10-04,355549.0,15.9219
10307406,4798,76.91,77.92,76.5,24188.0,77.89,2024-10-04,1552360.0,76.9331
10307405,12302,51.6925,51.76,51.6,119.0,51.65,2024-10-04,14460.0,51.6553
10307404,36840,19.7303,19.76,19.6001,786.0,19.76,2024-10-04,54730.0,19.6767
10307403,4333,22.74,22.76,22.72,724.0,22.75,2024-10-04,130597.0,22.7485
10307402,6655,34.97,35.19,34.87,10598.0,34.99,2024-10-04,506104.0,35.0212
10307401,16156,0.5033,0.53,0.5025,47.0,0.53,2024-10-04,131023.0,0.5071
10307400,4654,0.0755,0.07675,0.075,10.0,0.075,2024-10-04,17819.0,0.07559
10307399,4592,43.24,43.555,42.95,4354.0,43.37,2024-10-04,166044.0,43.2164
10307398,9102,17.42,17.46,17.275,7984.0,17.31,2024-10-04,1558730.0,17.3526
10307397,35882,0.195,0.195,0.195,1.0,0.195,2024-10-04,1035.0,0.195
10307396,8157,4.19,4.21,4.09,7441.0,4.09,2024-10-04,2431810.0,4.1679
10307395,7293,33.71,33.91,33.58,13009.0,33.75,2024-10-04,1561590.0,33.7682
10307394,8551,10.35,10.5,9.51,954.0,9.51,2024-10-04,109175.0,10.056
10307393,16380,15.67,15.76,15.5298,1622.0,15.67,2024-10-04,833544.0,15.6411
10307392,17838,7.67,7.75,7.61,9.0,7.61,2024-10-04,2477.0,7.7282
10307391,10192,55.28,55.91,50.0,8390.0,52.57,2024-10-04,2663980.0,50.9603
10307390,8017,8.49,8.49,8.37,806.0,8.38,2024-10-04,255104.0,8.4453
10307389,20829,0.0001,0.0001,5e-05,3.0,0.0001,2024-10-04,2002490.0,9.994e-05
10307388,6898,1.48,1.515,1.46,3174.0,1.49,2024-10-04,665619.0,1.4855
10307387,16387,5.896,6.02,5.63,687.0,6.0,2024-10-04,172263.0,5.8453
10307386,24996,14.25,15.5,13.75,6.0,15.5,2024-10-04,985.0,14.539
10307385,6533,51.82,52.37,51.63,25786.0,52.24,2024-10-04,2269300.0,51.9344
10307384,5609,28.2136,28.217,28.01,177.0,28.01,2024-10-04,24818.0,28.1118
10307383,7899,30.22,30.8,28.81,585.0,29.38,2024-10-04,19252.0,29.6658
10307382,8836,190.03,191.87,189.0,26924.0,190.99,2024-10-04,1400370.0,190.078
10307381,16857,0.0047,0.004775,0.0045,22.0,0.0045,2024-10-04,657438.0,0.004672
10307380,7929,20.37,20.405,19.94,4690.0,20.0,2024-10-04,300492.0,20.2737
10307379,4732,6.66,6.73,6.58,12229.0,6.73,2024-10-04,2489440.0,6.6449
10307378,5419,63.06,63.08,61.1,3762.0,62.16,2024-10-04,228493.0,62.5808
10307377,7529,14.6,14.62,14.4317,1168.0,14.45,2024-10-04,212813.0,14.5311
10307376,12679,156.22,156.22,156.07,115.0,156.07,2024-10-04,5030.0,156.168
10307375,4613,31.2,31.27,30.77,2684.0,31.04,2024-10-04,110427.0,31.0628
10307374,9439,27.91,27.91,27.7001,4749.0,27.86,2024-10-04,1069280.0,27.8035
10307373,5213,58.01,58.085,57.5438,4786.0,58.02,2024-10-04,303024.0,57.86
10307372,6224,13.42,13.98,13.34,10766.0,13.88,2024-10-04,647957.0,13.5088
10307371,15980,0.0046,0.0047,0.0042,49.0,0.0042,2024-10-04,4109940.0,0.004392
10307370,36341,62.38,62.45,60.69,5833.0,61.46,2024-10-04,804566.0,61.8069
10307369,6684,6.67,6.68,6.38,3690.0,6.38,2024-10-04,305034.0,6.561
10307368,5306,9.63,9.68,9.61,672.0,9.68,2024-10-04,171984.0,9.6326
10307367,7818,8.37,8.5,8.195,10064.0,8.5,2024-10-04,1388940.0,8.3386
10307366,4418,7.79,7.805,7.71,3592.0,7.79,2024-10-04,282033.0,7.7844
10307365,10572,4.28,4.43,4.2525,2775.0,4.43,2024-10-04,200495.0,4.3099
10307364,16378,0.0003,0.0003,0.0002,128.0,0.0002,2024-10-04,113657000.0,0.0002307
10307363,6656,1.11,1.38,1.04,1991.0,1.31,2024-10-04,279232.0,1.3487
10307362,7139,3.955,3.975,3.93,1308.0,3.94,2024-10-04,546751.0,3.9518
10307361,12348,19.7498,19.96,19.72,56.0,19.96,2024-10-04,7457.0,19.7688
10307360,16540,0.0802,0.0893,0.0786,126.0,0.0786,2024-10-04,77393.0,0.08275
10307359,12198,29.24,29.24,29.13,241.0,29.22,2024-10-04,63640.0,29.1874
10307358,7772,0.1338,0.14,0.1317,1664.0,0.138,2024-10-04,2036400.0,0.1353
10307357,7762,24.97,25.09,24.92,286.0,24.96,2024-10-04,38482.0,25.0067
10307356,13677,2.0,2.12,1.97,97.0,2.12,2024-10-04,14896.0,2.0359
10307355,5947,0.355,0.364,0.3502,112.0,0.3502,2024-10-04,41305.0,0.3529
10307354,19422,0.0015,0.0016,0.0014,12.0,0.0014,2024-10-04,1381730.0,0.001438
10307353,10872,43.78,43.78,43.165,449.0,43.47,2024-10-04,38651.0,43.5294
10307352,5624,31.24,31.47,30.93,8765.0,31.33,2024-10-04,794741.0,31.2258
10307351,16167,0.0392,0.0405,0.037,169.0,0.0404,2024-10-04,4771050.0,0.03943
10307350,6689,1.2,1.21,1.18,5531.0,1.18,2024-10-04,2776140.0,1.1949
10307349,5890,17.39,18.05,17.19,5969.0,18.01,2024-10-04,328079.0,17.5086
10307348,7803,56.68,56.9,55.68,15169.0,55.75,2024-10-04,1182550.0,56.429
10307347,9548,61.01,61.05,60.22,24582.0,60.25,2024-10-04,4108430.0,60.822
10307346,37605,20.8,20.98,18.56,3575.0,18.63,2024-10-04,119330.0,20.1175
10307345,9106,102.51,102.65,101.62,1301.0,102.1,2024-10-04,77314.0,102.184
10307344,16216,0.00285,0.0032,0.0028,335.0,0.0031,2024-10-04,60769500.0,0.00294
10307343,6222,10.48,10.49,10.047,315.0,10.24,2024-10-04,41888.0,10.3324
10307342,7178,130.98,131.64,128.48,11154.0,128.86,2024-10-04,393066.0,130.77
10307341,12791,24.8352,24.88,24.72,76.0,24.8,2024-10-04,7480.0,24.8088
10307340,9089,63.61,63.66,63.2,572.0,63.49,2024-10-04,60678.0,63.4125
10307339,7810,43.57,43.57,43.09,11244.0,43.15,2024-10-04,864452.0,43.383
10307338,7023,43.83,43.96,43.5,14241.0,43.84,2024-10-04,773944.0,43.7564
10307337,20579,0.072,0.07335,0.06,6.0,0.06,2024-10-04,28900.0,0.07092
10307336,14001,16.12,16.2,15.9,616.0,16.0,2024-10-04,91101.0,16.0087
10307335,8592,69.95,70.04,69.915,1182.0,70.04,2024-10-04,85050.0,69.9615
10307334,6343,47.82,47.83,47.4,513.0,47.44,2024-10-04,29902.0,47.5966
10307333,4035,1.68,1.72,1.67,557.0,1.69,2024-10-04,50676.0,1.6896
10307332,17999,0.0999,0.0999,0.0999,7.0,0.0999,2024-10-04,436.0,0.08648
10307331,11979,3.23,3.68,3.1,869.0,3.61,2024-10-04,127074.0,3.3697
10307330,4884,285.52,286.0,275.6,62638.0,277.91,2024-10-04,3261890.0,281.902
10307329,6184,52.15,52.2699,52.02,638.0,52.11,2024-10-04,167533.0,52.0849
10307328,9140,2.01,2.09,2.01,5272.0,2.05,2024-10-04,1410690.0,2.0414
10307327,14284,29.755,29.755,29.65,5.0,29.71,2024-10-04,813.0,29.6979
10307326,11366,0.908,0.9488,0.88,81.0,0.88,2024-10-04,13842.0,0.9086
10307325,19962,0.0229,0.0235,0.015,7.0,0.0235,2024-10-04,224335.0,0.01718
10307324,7422,70.91,71.705,70.58,6240.0,71.19,2024-10-04,323274.0,70.9449
10307323,7722,7.77,7.78,7.73,3649.0,7.74,2024-10-04,1358350.0,7.7512
10307322,7779,1.08,1.08,1.02,470.0,1.07,2024-10-04,116484.0,1.0491
10307321,6765,109.08,109.08,108.12,616.0,108.92,2024-10-04,152835.0,108.551
10307320,12632,67.0979,67.1293,66.636,61.0,66.77,2024-10-04,2581.0,66.8494
10307319,7292,5.19,5.235,5.11,3164.0,5.16,2024-10-04,214373.0,5.1887
10307318,16372,38.42,38.44,37.9,1504.0,37.9,2024-10-04,208870.0,38.1714
10307317,5621,14.33,14.42,14.21,3639.0,14.26,2024-10-04,157354.0,14.3179
10307316,18490,98.0,108.0,98.0,3.0,98.0,2024-10-04,80.0,101.125
10307315,6673,43.3887,43.4164,43.1199,206.0,43.34,2024-10-04,1349830.0,43.28
10307314,4993,13.29,13.39,13.225,6814.0,13.33,2024-10-04,611436.0,13.315
10307313,5723,177.212,177.212,175.87,37.0,176.61,2024-10-04,1636.0,176.46
10307312,7947,20.6,20.77,20.345,10460.0,20.51,2024-10-04,629827.0,20.5866
10307311,16628,0.0028,0.0028,0.0024,10.0,0.0024,2024-10-04,418170.0,0.002484
10307310,4652,136.45,137.88,135.02,13148.0,136.69,2024-10-04,569233.0,136.605
10307309,11311,26.2267,26.34,25.87,413.0,26.14,2024-10-04,16127.0,26.1014
10307308,11760,31.1,31.1,30.9,1086.0,31.09,2024-10-04,262220.0,31.0076
10307307,8548,35.72,35.735,35.5189,1067.0,35.56,2024-10-04,194587.0,35.5972
10307306,4264,45.02,45.1,44.6216,154.0,45.02,2024-10-04,2445.0,44.8519
10307305,37738,27.2643,27.57,27.0373,207.0,27.21,2024-10-04,56265.0,27.1644
10307304,17799,0.0002,0.0003,0.0002,10.0,0.0002,2024-10-04,2044000.0,0.0002005
10307303,5126,9.115,9.61,9.01,3602.0,9.2,2024-10-04,247114.0,9.1683
10307302,6350,45.04,45.165,44.65,5723.0,44.97,2024-10-04,898785.0,44.9186
10307301,4261,40.65,40.88,39.47,2870.0,40.12,2024-10-04,327992.0,40.0086
10307300,6606,18.79,18.849,18.79,511.0,18.84,2024-10-04,143395.0,18.8133
10307299,16435,4.89,4.93,4.84,335.0,4.93,2024-10-04,317610.0,4.8978
10307298,10118,5.4,5.46,5.34,7387.0,5.43,2024-10-04,982261.0,5.4067
10307297,6237,66.63,66.93,66.31,294.0,66.68,2024-10-04,18627.0,66.6682
10307296,6474,7.56,7.8835,7.15,2819.0,7.37,2024-10-04,256477.0,7.5365
10307295,8064,31.83,32.3,31.725,11056.0,31.93,2024-10-04,701091.0,31.8782
10307294,4701,50.2776,50.35,50.26,384.0,50.35,2024-10-04,66883.0,50.2983
10307293,16752,0.065,0.0715,0.0602,15.0,0.0715,2024-10-04,156005.0,0.06256
10307292,16175,0.0011,0.0011,0.0009,8.0,0.0009,2024-10-04,222000.0,0.0009086
10307291,11805,29.82,29.82,29.6249,21.0,29.75,2024-10-04,1066.0,29.7517
10307290,38206,19.6617,19.72,19.48,342.0,19.48,2024-10-04,74753.0,19.5848
10307289,18333,0.0133,0.0134,0.0127,8.0,0.0134,2024-10-04,60340.0,0.01325
10307288,38627,0.015,0.0197,0.015,97.0,0.0155,2024-10-04,242948.0,0.01584
10307287,4700,11.65,11.73,11.6,4377.0,11.68,2024-10-04,559321.0,11.6495
10307286,7006,161.63,161.7,159.11,9063.0,161.24,2024-10-04,348255.0,160.591
10307285,36728,45.7,45.7,45.355,589.0,45.69,2024-10-04,67740.0,45.5477
10307284,16145,29.86,29.86,29.239,1385.0,29.53,2024-10-04,400481.0,29.5406
10307283,19478,0.81,0.835,0.77,28.0,0.8055,2024-10-04,17614.0,0.8029
10307282,5054,1.16,1.17,1.06,4500.0,1.06,2024-10-04,828726.0,1.1147
10307281,6903,1.08,1.11,1.05,716.0,1.11,2024-10-04,210462.0,1.069
10307280,5504,82.82,82.88,81.36,7159.0,81.36,2024-10-04,246480.0,82.5013
10307279,10338,12.84,12.8963,12.83,677.0,12.83,2024-10-04,190481.0,12.8594
10307278,17282,0.0046,0.005,0.0045,28.0,0.005,2024-10-04,1770730.0,0.004693
10307277,7168,121.34,124.0,119.671,47724.0,123.57,2024-10-04,3884240.0,120.889
10307276,6025,18.81,18.82,18.53,3873.0,18.74,2024-10-04,255969.0,18.7455
10307275,7704,77.04,77.045,76.555,21358.0,76.64,2024-10-04,5168570.0,76.7889
10307274,11465,148.69,149.37,148.01,265.0,149.37,2024-10-04,9047.0,148.537
10307273,17312,0.0521,0.06,0.042,15.0,0.0512,2024-10-04,75253.0,0.05143
10307272,16610,4.06,4.065,3.98,88.0,3.98,2024-10-04,56493.0,4.0513
10307271,13869,12.3999,12.4,12.25,46.0,12.25,2024-10-04,2555.0,12.346
10307270,4634,106.15,106.65,105.4,2130.0,105.91,2024-10-04,165235.0,105.946
10307269,5724,24.6099,24.6099,24.27,236.0,24.34,2024-10-04,14074.0,24.4738
10307268,6727,41.69,42.16,41.22,16001.0,41.36,2024-10-04,1355700.0,41.6658
10307267,4445,22.94,22.98,22.535,21133.0,22.79,2024-10-04,2721590.0,22.8443
10307266,6435,20.1868,20.29,20.07,298.0,20.2,2024-10-04,30061.0,20.1823
10307265,17836,0.2399,0.242,0.236,30.0,0.242,2024-10-04,203145.0,0.2376
10307264,4948,13.03,13.08,12.91,9346.0,13.05,2024-10-04,1310100.0,13.0192
10307263,7352,20.64,20.65,20.64,1506.0,20.64,2024-10-04,387367.0,20.6459
10307262,8223,0.233,0.2375,0.2285,1364.0,0.2285,2024-10-04,69368.0,0.2325
10307261,18140,0.0042,0.0042,0.0035,12.0,0.0038,2024-10-04,496622.0,0.003788
10307260,20455,1e-06,0.0001,1e-06,2.0,1e-06,2024-10-04,1010000.0,1.98e-06
10307259,5262,128.22,130.78,127.66,15566.0,130.17,2024-10-04,744339.0,128.563
10307258,11900,75.05,75.08,73.725,2642.0,73.93,2024-10-04,71003.0,74.6932
10307257,4272,0.4217,0.4452,0.401,83.0,0.4362,2024-10-04,25304.0,0.425
10307256,15944,467.55,478.9,446.03,211.0,476.95,2024-10-04,2755.0,462.93
10307255,12930,31.76,31.78,31.5471,97.0,31.78,2024-10-04,35403.0,31.6369
10307254,6882,13.08,13.09,12.9599,181.0,13.05,2024-10-04,11439.0,13.0095
10307253,7999,38.34,38.34,37.9693,546.0,38.25,2024-10-04,29373.0,38.1678
10307252,16818,0.175,0.1765,0.1697,47.0,0.175,2024-10-04,233668.0,0.1716
10307251,6676,22.4,22.4,22.015,10798.0,22.06,2024-10-04,959069.0,22.2831
10307250,6045,51.13,51.16,50.79,8404.0,50.82,2024-10-04,1445470.0,50.9792
10307249,13301,87.871,88.31,87.871,19.0,88.31,2024-10-04,1348.0,88.0994
10307248,6407,99.05,99.08,97.35,8207.0,98.36,2024-10-04,380163.0,98.5155
10307247,5482,34.05,34.1299,33.82,3202.0,34.1,2024-10-04,1074550.0,33.9486
10307246,5199,219.94,221.15,219.35,24036.0,220.22,2024-10-04,1626000.0,220.076
10307245,6406,18.42,18.872,18.38,6083.0,18.75,2024-10-04,332665.0,18.4499
10307244,16475,0.00045,0.0005,0.0003,37.0,0.0003,2024-10-04,15964100.0,0.000396
10307243,4653,2.02,2.06,1.954,20409.0,2.04,2024-10-04,17677400.0,2.0192
10307242,13227,142.325,143.7,141.465,272.0,143.7,2024-10-04,11653.0,142.049
10307241,13269,10.28,10.64,10.09,1116.0,10.45,2024-10-04,59664.0,10.3142
10307240,16324,7.7,8.27,7.6,48.0,8.1,2024-10-04,71501.0,8.0602
10307239,4629,104.33,104.33,103.241,1022.0,103.93,2024-10-04,32559.0,103.716
10307238,8133,7.02,7.04,6.75,6102.0,6.89,2024-10-04,328984.0,6.9475
10307237,12154,23.5,23.52,23.3201,180.0,23.49,2024-10-04,17227.0,23.4782
10307236,4616,1.45,2.75,1.31,49523.0,2.11,2024-10-04,13657400.0,2.1006
10307235,11495,36.8,36.825,36.71,118.0,36.79,2024-10-04,23319.0,36.7594
10307234,4046,66.4,66.4,65.18,14085.0,65.25,2024-10-04,877140.0,66.0494
10307233,9104,187.08,187.16,184.86,57616.0,186.58,2024-10-04,3839680.0,186.396
10307232,3953,1.56,1.56,1.461,875.0,1.49,2024-10-04,263114.0,1.5317
10307231,7696,9.09,9.18,9.04,18.0,9.18,2024-10-04,1219.0,9.1442
10307230,21254,0.056,0.056,0.056,3.0,0.056,2024-10-04,35000.0,0.056
10307229,35903,32.13,32.13,31.82,3019.0,32.01,2024-10-04,637570.0,32.0182
10307228,36514,0.04508,0.04508,0.035,4.0,0.035,2024-10-04,2588.0,0.04343
10307227,7255,6.16,6.2,6.12,707.0,6.2,2024-10-04,142413.0,6.1479
10307226,12263,38.33,38.351,38.28,181.0,38.31,2024-10-04,25779.0,38.3214
10307225,16929,20.61,21.0,20.6,265.0,20.95,2024-10-04,81525.0,20.7499
10307224,8699,44.37,44.54,44.07,1027.0,44.49,2024-10-04,42714.0,44.327
10307223,5020,86.17,86.25,84.75,3287.0,85.43,2024-10-04,110907.0,85.906
10307222,37030,67.74,68.41,67.2,14386.0,67.58,2024-10-04,824344.0,67.7737
10307221,4402,46.28,46.42,46.27,6189.0,46.34,2024-10-04,2098170.0,46.3
10307220,5858,7.62,7.75,7.2,41318.0,7.35,2024-10-04,10056700.0,7.5305
10307219,13687,3.73,3.89,3.65,489.0,3.73,2024-10-04,44883.0,3.7073
10307218,7743,95.04,97.07,92.66,17159.0,94.62,2024-10-04,1409800.0,94.8397
10307217,19001,0.31592,0.32,0.2901,31.0,0.309,2024-10-04,31778.0,0.306
10307216,4221,1.47,1.48,1.43,2415.0,1.43,2024-10-04,441280.0,1.4561
10307215,6724,72.66,75.3271,72.38,10852.0,75.01,2024-10-04,506651.0,73.2112
10307214,7118,38.33,38.33,38.0,1188.0,38.22,2024-10-04,110261.0,38.1914
10307213,17294,29.86,29.86,29.53,441.0,29.53,2024-10-04,69651.0,29.7429
10307212,10006,230.73,232.155,230.205,963.0,231.01,2024-10-04,10122.0,230.793
10307211,6136,21.02,21.29,20.96,8320.0,21.11,2024-10-04,878624.0,21.0479
10307210,4521,6.4,6.53,6.325,6779.0,6.35,2024-10-04,486955.0,6.415
10307209,7512,62.09,62.27,61.99,2084.0,62.13,2024-10-04,174630.0,62.108
10307208,6105,38.05,38.07,37.805,314.0,37.91,2024-10-04,28369.0,37.9455
10307207,6320,26.17,26.3,26.15,12626.0,26.17,2024-10-04,1655270.0,26.2284
10307206,38302,41.56,42.05,40.37,1676.0,40.94,2024-10-04,166921.0,41.2185
10307205,6131,23.21,23.35,23.15,244.0,23.35,2024-10-04,31863.0,23.2616
10307204,6174,9.93,10.1399,9.9291,171.0,10.05,2024-10-04,6959.0,10.0467
10307203,5900,25.89,25.905,25.73,131.0,25.87,2024-10-04,5582.0,25.8276
10307202,8328,7.06,9.0,6.89,13992.0,8.91,2024-10-04,1725140.0,7.579
10307201,7725,18.08,18.08,17.985,13298.0,18.04,2024-10-04,3342640.0,18.0375
10307200,9148,25.47,26.159,24.65,254.0,24.75,2024-10-04,15212.0,24.9452
10307199,9067,40.69,40.69,40.4448,192.0,40.67,2024-10-04,36689.0,40.5799
10307198,17982,3.1,3.5,3.1,24.0,3.13,2024-10-04,17504.0,3.2798
10307197,8833,178.57,178.68,177.31,40444.0,178.67,2024-10-04,5395740.0,178.09
10307196,19017,21.02,21.16,20.97,35.0,21.16,2024-10-04,4410.0,21.3036
10307195,6456,86.73,87.4,84.0,11579.0,87.1,2024-10-04,885889.0,85.8235
10307194,16091,38.94,38.993,38.59,327.0,38.785,2024-10-04,37594.0,38.8516
10307193,18530,21.05,21.1,20.45,386.0,20.75,2024-10-04,100284.0,20.8326
10307192,7041,17.07,17.37,16.96,5420.0,17.15,2024-10-04,529319.0,17.1742
10307191,16614,0.019,0.019,0.015,9.0,0.015,2024-10-04,75435.0,0.01578
10307190,13081,31.4734,31.4752,31.14,34.0,31.14,2024-10-04,10080.0,31.3339
10307189,36841,36.41,36.41,35.6,254.0,36.2,2024-10-04,16310.0,36.0742
10307188,9059,3.99,4.035,3.96,2624.0,4.0,2024-10-04,190727.0,3.9924
10307187,36331,0.11055,0.1179,0.11,8.0,0.11,2024-10-04,43816.0,0.1143
10307186,13512,25.3,25.3,25.09,52.0,25.16,2024-10-04,11634.0,25.1284
10307185,8621,14.0,14.02,13.87,348.0,13.92,2024-10-04,150338.0,13.9118
10307184,15998,0.59,0.6,0.567,304.0,0.5709,2024-10-04,230931.0,0.5855
10307183,6973,22.29,22.35,22.28,112.0,22.32,2024-10-04,12426.0,22.31
10307182,4639,49.14,49.14,48.7,370.0,49.11,2024-10-04,30816.0,48.932
10307181,7270,3.25,3.29,3.19,825.0,3.29,2024-10-04,170061.0,3.2433
10307180,6718,4.87,4.98,4.83,170.0,4.83,2024-10-04,22415.0,4.9125
10307179,7189,300.66,301.24,297.84,23352.0,300.04,2024-10-04,865802.0,299.892
10307178,4041,4.58,4.6351,4.57,205.0,4.61,2024-10-04,39399.0,4.5885
10307177,16893,0.0003,0.00035,0.0003,58.0,0.0003,2024-10-04,54809700.0,0.0003002
10307176,7891,10.37,10.37,10.15,12607.0,10.15,2024-10-04,4073800.0,10.1719
10307175,5223,11.19,11.22,11.16,634.0,11.22,2024-10-04,165625.0,11.1898
10307174,5536,11.9,12.09,11.83,13387.0,12.09,2024-10-04,1687990.0,11.9417
10307173,5224,6.82,6.88,6.71,16898.0,6.71,2024-10-04,1787560.0,6.8211
10307172,4131,5.51,5.55,5.26,3022.0,5.39,2024-10-04,287323.0,5.4526
10307171,4002,0.781,0.81,0.7436,4740.0,0.8,2024-10-04,2757470.0,0.7853
10307170,6738,61.25,62.67,61.25,2215.0,61.94,2024-10-04,23067.0,61.9172
10307169,7765,165.05,165.73,163.74,10684.0,165.17,2024-10-04,701456.0,164.864
10307168,17878,9.35,9.35,9.25,44.0,9.25,2024-10-04,9260.0,9.3285
10307167,19009,0.5996,0.64,0.59,206.0,0.64,2024-10-04,643292.0,0.6155
10307166,9373,45.85,46.0019,45.835,239.0,46.0,2024-10-04,94451.0,45.9425
10307165,19836,11.39,11.44,11.32,28.0,11.44,2024-10-04,5487.0,11.3693
10307164,11316,32.15,32.195,31.49,16548.0,31.87,2024-10-04,1150340.0,32.0113
10307163,17735,0.41,0.435,0.357,24.0,0.37855,2024-10-04,159288.0,0.3849
10307162,21392,0.89,0.89,0.89,1.0,0.89,2024-10-04,1000.0,0.89
10307161,38095,28.41,28.72,28.14,6343.0,28.56,2024-10-04,419726.0,28.3737
10307160,8815,31.342,31.37,31.2108,46.0,31.37,2024-10-04,1590.0,31.2671
10307159,6382,0.35655,0.36,0.34,113.0,0.34,2024-10-04,43583.0,0.3511
10307158,16217,0.047,0.0499,0.0435,38.0,0.0435,2024-10-04,386408.0,0.04679
10307157,11997,0.9288,0.98,0.83,185.0,0.83,2024-10-04,52828.0,0.9296
10307156,12406,24.78,24.81,24.6759,337.0,24.8,2024-10-04,40051.0,24.7644
10307155,10335,719.7,721.01,708.82,82016.0,713.32,2024-10-04,2204830.0,716.505
10307154,38174,10.02,10.02,10.02,3.0,10.02,2024-10-04,406.0,10.0136
10307153,12304,45.89,45.95,45.57,58.0,45.6,2024-10-04,8499.0,45.7245
10307152,5331,51.02,51.08,50.5955,8890.0,50.91,2024-10-04,317212.0,50.8703
10307151,7591,12.2169,12.2599,12.16,15.0,12.24,2024-10-04,1901.0,12.2446
10307150,10116,23.34,23.36,23.2,851.0,23.24,2024-10-04,60534.0,23.2885
10307149,5556,59.49,59.54,59.155,4590.0,59.19,2024-10-04,675653.0,59.3525
10307148,5949,40.69,41.16,40.48,10176.0,40.8,2024-10-04,646685.0,40.7526
10307147,4569,57.97,58.74,57.3,4925.0,58.24,2024-10-04,257167.0,57.9179
10307146,8801,29.99,30.35,29.7701,742.0,30.35,2024-10-04,15205.0,30.0221
10307145,11575,20.43,20.7,20.37,3164.0,20.64,2024-10-04,132401.0,20.4744
10307144,38066,3.28,3.4,3.03,378.0,3.15,2024-10-04,45213.0,3.2111
10307143,37500,46.28,46.4,44.8,4661.0,46.12,2024-10-04,843301.0,45.5809
10307142,10195,50.08,50.43,49.9,18864.0,50.09,2024-10-04,8655850.0,50.0552
10307141,4625,84.45,84.5761,84.24,2086.0,84.54,2024-10-04,110911.0,84.3448
10307140,16497,0.06087,0.063,0.0599,23.0,0.063,2024-10-04,185345.0,0.06232
10307139,8100,37.08,37.13,36.8293,173.0,37.0,2024-10-04,12516.0,36.9877
10307138,5934,48.25,48.33,48.23,2002.0,48.33,2024-10-04,375657.0,48.2636
10307137,12864,30.53,30.9384,30.28,68.0,30.28,2024-10-04,48147.0,30.4875
10307136,18593,0.001,0.0012,0.001,44.0,0.001,2024-10-04,23889200.0,0.001058
10307135,38347,0.105,0.1139,0.1012,285.0,0.11,2024-10-04,622523.0,0.1073
10307134,8935,3.16,3.17,3.15,140.0,3.16,2024-10-04,32924.0,3.1602
10307133,6833,273.65,276.275,271.132,15354.0,275.27,2024-10-04,481268.0,273.778
10307132,7019,14.62,14.655,14.375,41780.0,14.44,2024-10-04,12637900.0,14.561
10307131,36705,0.0064,0.0071,0.0048,375.0,0.005,2024-10-04,15920000.0,0.005513
10307130,5596,2.95,3.1337,2.88,202.0,3.02,2024-10-04,27374.0,3.0089
10307129,4623,20.13,20.72,19.77,26129.0,20.58,2024-10-04,2341470.0,20.1613
10307128,7952,25.37,25.9,25.28,29843.0,25.81,2024-10-04,3355120.0,25.4221
10307127,20679,0.06,0.08,0.0558,31.0,0.06,2024-10-04,489076.0,0.06325
10307126,19407,0.21,0.2136,0.1785,21.0,0.1785,2024-10-04,38956.0,0.2081
10307125,10284,41.28,41.32,41.1501,29.0,41.32,2024-10-04,4995.0,41.2039
10307124,7414,1.89,2.0447,1.85,130.0,1.86,2024-10-04,16185.0,1.918
10307123,8881,15.14,15.22,15.04,1641.0,15.11,2024-10-04,122670.0,15.1263
10307122,4832,12.07,12.1,11.935,17558.0,11.97,2024-10-04,9322430.0,12.0325
10307121,8356,0.539899,0.55,0.5218,291.0,0.55,2024-10-04,62076.0,0.5359
10307120,10418,24.76,24.8599,24.74,6958.0,24.8,2024-10-04,2727790.0,24.7697
10307119,36923,0.9449,1.08,0.94,461.0,1.08,2024-10-04,155324.0,0.9607
10307118,8428,45.84,47.4399,45.4,1791.0,46.9,2024-10-04,17218.0,46.3071
10307117,16005,114.04,117.75,110.01,40.0,117.75,2024-10-04,37983.0,114.04
10307116,6084,5.19,5.3,5.12,108.0,5.12,2024-10-04,7860.0,5.2182
10307115,6430,86.5,87.615,86.05,26163.0,86.39,2024-10-04,1465360.0,86.7736
10307114,6379,13.31,13.33,12.895,534.0,13.13,2024-10-04,52380.0,13.2005
10307113,6002,9.97,10.09,9.93,3163.0,10.06,2024-10-04,478266.0,10.0013
10307112,10153,150.79,152.49,150.42,11415.0,152.11,2024-10-04,486305.0,151.007
10307111,38117,0.38545,0.405,0.38,42.0,0.405,2024-10-04,58288.0,0.3885
10307110,17978,0.2582,0.26,0.25105,6.0,0.26,2024-10-04,9223.0,0.2563
10307109,37021,3.18,3.27,3.08,540.0,3.19,2024-10-04,40271.0,3.1639
10307108,19021,0.00025,0.0003,0.0002,12.0,0.0003,2024-10-04,5741670.0,0.0002475
10307107,10937,11.59,11.65,11.48,25768.0,11.5,2024-10-04,3959820.0,11.5833
10307106,37051,24.93,25.0,23.62,10631.0,24.26,2024-10-04,1265920.0,24.4177
10307105,6016,133.86,133.9,132.85,602.0,133.82,2024-10-04,33687.0,133.546
10307104,7785,24.7532,24.79,24.72,185.0,24.79,2024-10-04,13533.0,24.7515
10307103,16127,0.00205,0.00205,0.00185,41.0,0.0019,2024-10-04,7928890.0,0.001932
10307102,12820,168.921,168.99,167.91,304.0,168.44,2024-10-04,8968.0,168.375
10307101,10343,74.23,74.78,73.76,1443.0,74.78,2024-10-04,212158.0,74.0409
10307100,6960,148.05,148.78,143.62,6390.0,148.52,2024-10-04,147113.0,147.067
10307099,6006,3.64,3.8923,3.64,657.0,3.65,2024-10-04,15988.0,3.8036
10307098,7345,37.55,37.74,37.25,1672.0,37.72,2024-10-04,227596.0,37.495
10307097,4583,2.9,3.15,2.9,127.0,3.15,2024-10-04,12480.0,3.0225
10307096,16837,16.19,16.78,15.804,185.0,16.78,2024-10-04,34372.0,16.1133
10307095,4630,5.842,5.888,5.8,219.0,5.8,2024-10-04,13710.0,5.8524
10307094,11468,144.048,144.048,140.17,292.0,142.75,2024-10-04,6915.0,142.073
10307093,18998,0.0734,0.0734,0.0617,19.0,0.0697,2024-10-04,272398.0,0.06927
10307092,8280,0.6813,0.6995,0.6,6537.0,0.6,2024-10-04,4565560.0,0.6578
10307091,5032,0.17,0.175,0.1613,119.0,0.175,2024-10-04,70746.0,0.1709
10307090,6031,45.06,45.1225,44.734,65.0,44.77,2024-10-04,3642.0,44.9403
10307089,7190,44.47,44.64,44.31,5983.0,44.54,2024-10-04,637115.0,44.4486
10307088,16732,0.00014,0.0002,0.0001,33.0,0.0001,2024-10-04,58989700.0,0.0001204
10307087,8555,107.21,107.45,106.32,960.0,107.2,2024-10-04,68916.0,106.955
10307086,4743,42.52,42.92,42.35,4621.0,42.74,2024-10-04,206818.0,42.5547
10307085,10359,3.54,3.65,3.46,2690.0,3.51,2024-10-04,263009.0,3.5335
10307084,9085,100.217,100.217,100.15,44.0,100.15,2024-10-04,4363.0,100.193
10307083,10047,1.55,1.565,1.47,1840.0,1.56,2024-10-04,268709.0,1.5243
10307082,5856,0.263,0.28,0.256035,1652.0,0.263,2024-10-04,251053.0,0.2638
10307081,36542,2.29,2.42,2.29,2312.0,2.34,2024-10-04,258038.0,2.3507
10307080,8740,52.55,52.66,52.55,323.0,52.64,2024-10-04,25299.0,52.5833
10307079,12707,20.65,20.65,20.4701,148.0,20.62,2024-10-04,18691.0,20.5669
10307078,7097,43.18,43.25,42.82,398.0,42.91,2024-10-04,34832.0,43.0751
10307077,16169,37.77,37.81,37.5,2684.0,37.69,2024-10-04,1668540.0,37.6293
10307076,13683,16.314,16.314,16.18,20.0,16.18,2024-10-04,890.0,16.2778
10307075,21998,4.52,4.98,4.52,11.0,4.52,2024-10-04,1169.0,4.5853
10307074,10298,2.19,2.2,2.05,6839.0,2.07,2024-10-04,1886380.0,2.1366
10307073,5059,6.36,6.425,6.26,9668.0,6.38,2024-10-04,675800.0,6.3475
10307072,13367,0.4488,0.505,0.4383,2186.0,0.496,2024-10-04,768724.0,0.4704
10307071,9445,0.037,0.041,0.0351,46.0,0.0351,2024-10-04,72132.0,0.03758
10307070,7035,33.39,33.4,33.15,112.0,33.19,2024-10-04,28969.0,33.3208
10307069,8591,21.65,21.91,21.6,10571.0,21.82,2024-10-04,629225.0,21.6771
10307068,5869,0.2671,0.425,0.258,16786.0,0.418,2024-10-04,15011900.0,0.3054
10307067,4580,1154.9,1157.0,1141.47,14371.0,1153.22,2024-10-04,255146.0,1150.86
10307066,13106,14.0,14.9799,13.8,589.0,14.24,2024-10-04,26740.0,14.4047
10307065,5333,0.3,0.31,0.2889,3217.0,0.2995,2024-10-04,2113030.0,0.3003
10307064,4710,49.09,49.8,48.79,5066.0,49.35,2024-10-04,285655.0,49.0945
10307063,5825,33.02,33.17,32.8725,1977.0,32.99,2024-10-04,344870.0,33.0074
10307062,4684,38.31,38.3199,38.15,149.0,38.22,2024-10-04,62387.0,38.2129
10307061,6120,1.3,1.33,1.26,476.0,1.29,2024-10-04,181333.0,1.2871
10307060,6495,1.64,1.67,1.58,285.0,1.64,2024-10-04,47014.0,1.6212
10307059,17757,0.0554,0.076,0.05125,41.0,0.076,2024-10-04,303443.0,0.0547
10307058,6247,4.14,4.155,4.0738,3655.0,4.14,2024-10-04,474031.0,4.1233
10307057,4387,0.4147,0.4499,0.4051,150.0,0.429,2024-10-04,140812.0,0.4306
10307056,9884,106.66,111.83,106.44,9687.0,111.83,2024-10-04,429781.0,107.219
10307055,5681,6.6,6.6,6.345,9448.0,6.42,2024-10-04,883682.0,6.513
10307054,16099,0.5,0.52,0.4741,53.0,0.4741,2024-10-04,260582.0,0.4951
10307053,6634,23.88,23.9899,23.8205,283.0,23.92,2024-10-04,21367.0,23.905
10307052,8467,50.54,50.54,50.53,1597.0,50.54,2024-10-04,629033.0,50.5348
10307051,6213,4.99,5.02,4.86,1797.0,4.92,2024-10-04,78014.0,4.9692
10307050,7874,36.76,36.81,36.61,93.0,36.64,2024-10-04,27844.0,36.7577
10307049,5386,26.5594,26.67,26.48,76.0,26.52,2024-10-04,5775.0,26.5231
10307048,16016,0.16,0.175,0.16,82.0,0.1603,2024-10-04,203582.0,0.1636
10307047,9976,23.0842,23.16,23.07,701.0,23.16,2024-10-04,155037.0,23.1188
10307046,6295,25.48,25.85,25.38,280.0,25.78,2024-10-04,22564.0,25.5391
10307045,4675,66.4,66.42,65.84,6016.0,66.28,2024-10-04,693764.0,66.1293
10307044,16819,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,2425.0,1e-06
10307043,6607,140.37,140.37,139.09,384.0,140.02,2024-10-04,19512.0,139.661
10307042,7594,125.2,125.3,124.534,1840.0,124.7,2024-10-04,118472.0,124.991
10307041,6789,99.04,99.85,98.44,72084.0,99.25,2024-10-04,5981930.0,99.0404
10307040,11626,66.74,66.74,66.45,56.0,66.45,2024-10-04,386.0,66.3689
10307039,5174,18.802,18.85,18.29,248.0,18.29,2024-10-04,53114.0,18.6001
10307038,10900,20.7,20.74,20.54,3527.0,20.54,2024-10-04,197102.0,20.6804
10307037,7860,81.31,81.4,80.48,91476.0,80.74,2024-10-04,12480500.0,80.9808
10307036,6394,27.26,27.33,27.1806,684.0,27.27,2024-10-04,206763.0,27.26
10307035,6340,48.53,48.595,47.65,36517.0,48.25,2024-10-04,3628130.0,48.1811
10307034,4562,27.0,27.1018,27.0,31.0,27.0,2024-10-04,3044.0,27.0387
10307033,38171,0.185,0.27,0.155,81.0,0.27,2024-10-04,74922.0,0.1822
10307032,7403,29.41,29.43,29.105,44841.0,29.17,2024-10-04,15070300.0,29.2973
10307031,5004,19.43,19.57,19.295,81.0,19.57,2024-10-04,18089.0,19.3475
10307030,8970,6.29,6.43,6.2,6231.0,6.3,2024-10-04,649935.0,6.3047
10307029,6916,2.98,3.045,2.98,5910.0,3.03,2024-10-04,1362720.0,3.0087
10307028,5530,1.3,1.3397,1.28,121.0,1.33,2024-10-04,34320.0,1.3158
10307027,7217,2.53,2.71,2.51,307.0,2.68,2024-10-04,43494.0,2.5702
10307026,5309,41.39,41.49,41.27,3013.0,41.49,2024-10-04,217100.0,41.3606
10307025,7087,19.21,20.3446,18.89,6502.0,20.07,2024-10-04,484325.0,19.284
10307024,6542,85.57,85.93,84.9,1736.0,85.46,2024-10-04,99181.0,85.3716
10307023,4622,44.66,45.23,44.11,13136.0,44.77,2024-10-04,470832.0,44.6929
10307022,7953,30.22,30.811,30.19,2629.0,30.56,2024-10-04,76251.0,30.4287
10307021,7055,56.93,56.955,56.56,8052.0,56.59,2024-10-04,1086960.0,56.7891
10307020,16832,0.075,0.0852,0.075,33.0,0.085,2024-10-04,60960.0,0.07825
10307019,37270,15.64,15.79,15.44,2363.0,15.69,2024-10-04,275786.0,15.5935
10307018,12894,1.38,1.39,1.36,288.0,1.37,2024-10-04,48863.0,1.376
10307017,5225,37.26,37.445,36.44,25824.0,36.44,2024-10-04,1663110.0,37.1698
10307016,6757,38.1,38.1499,37.93,1872.0,37.96,2024-10-04,206267.0,38.0329
10307015,4388,10.98,11.025,10.62,14244.0,10.92,2024-10-04,1692490.0,10.9061
10307014,4921,59.61,59.7682,59.575,9074.0,59.68,2024-10-04,2205240.0,59.6464
10307013,10309,6.44,6.455,6.355,20725.0,6.37,2024-10-04,17118500.0,6.4057
10307012,6125,37.04,37.055,36.8196,2525.0,36.87,2024-10-04,507860.0,36.9462
10307011,10344,42.9,42.94,40.5,17551.0,40.7,2024-10-04,1108750.0,42.1611
10307010,11619,46.75,46.79,46.73,238.0,46.78,2024-10-04,33459.0,46.751
10307009,16667,0.0006,0.0007,0.0006,8.0,0.0007,2024-10-04,4004280.0,0.0006001
10307008,18187,0.453,0.453,0.436,6.0,0.436,2024-10-04,9776.0,0.44
10307007,38346,0.228,0.23,0.22,1352.0,0.229,2024-10-04,604723.0,0.2237
10307006,15973,0.0004,0.0004,0.0003,32.0,0.0004,2024-10-04,13443900.0,0.0003906
10307005,7298,22.0,22.03,21.855,153.0,22.01,2024-10-04,25844.0,21.9574
10307004,4287,18.72,18.74,18.71,527.0,18.73,2024-10-04,134681.0,18.7356
10307003,4669,283.49,291.55,279.46,13424.0,287.94,2024-10-04,504947.0,283.641
10307002,7466,87.4,88.14,86.74,14428.0,88.08,2024-10-04,643791.0,87.3413
10307001,13852,14.72,14.92,14.0933,237.0,14.46,2024-10-04,8655.0,14.6312
10307000,35908,32.01,32.09,31.76,730.0,32.01,2024-10-04,44948.0,31.9579
10306999,8108,10.44,10.46,10.42,318.0,10.42,2024-10-04,66805.0,10.4391
10306998,17437,17.92,17.93,17.68,480.0,17.8,2024-10-04,34224.0,17.7908
10306997,4739,175.0,176.42,172.025,5165.0,175.4,2024-10-04,125021.0,175.077
10306996,4709,22.42,22.48,22.3801,51.0,22.46,2024-10-04,4586.0,22.4375
10306995,5408,22.16,22.37,21.6501,29235.0,22.0,2024-10-04,2577620.0,22.0109
10306994,10973,112.89,112.97,111.97,1779.0,112.74,2024-10-04,155024.0,112.403
10306993,7299,19.67,19.75,19.57,694.0,19.75,2024-10-04,46765.0,19.6498
10306992,7630,25.65,25.65,25.53,621.0,25.55,2024-10-04,66699.0,25.5971
10306991,7350,64.79,65.6,64.42,14014.0,65.43,2024-10-04,1004810.0,64.852
10306990,6106,15.78,15.8,15.37,14214.0,15.37,2024-10-04,1175660.0,15.6583
10306989,4417,1.41,1.423,1.389,648.0,1.41,2024-10-04,86374.0,1.4003
10306988,11836,3.14,3.5,3.01,590.0,3.16,2024-10-04,199802.0,3.2828
10306987,8533,1.72,1.755,1.65,11082.0,1.65,2024-10-04,5026020.0,1.7135
10306986,6763,191.92,192.71,190.01,1675.0,192.71,2024-10-04,133696.0,191.626
10306985,13088,44.12,44.21,44.09,66.0,44.21,2024-10-04,5168.0,44.1443
10306984,4674,37.85,37.95,37.5201,836.0,37.92,2024-10-04,107446.0,37.8072
10306983,6966,344.86,345.07,341.53,6429.0,344.67,2024-10-04,143335.0,343.424
10306982,4647,58.23,58.305,57.23,34660.0,57.44,2024-10-04,2410260.0,57.971
10306981,7368,7.17,7.2,7.1264,800.0,7.17,2024-10-04,226277.0,7.1687
10306980,7372,14.43,14.515,14.21,6818.0,14.49,2024-10-04,444328.0,14.4036
10306979,6592,28.43,28.585,28.19,32082.0,28.5,2024-10-04,3276500.0,28.3427
10306978,8499,22.44,22.645,22.3665,731.0,22.44,2024-10-04,29221.0,22.4763
10306977,5565,5.13,5.21,4.935,1882.0,5.08,2024-10-04,166356.0,5.0816
10306976,7427,31.37,31.64,30.99,5404.0,31.13,2024-10-04,399148.0,31.394
10306975,16214,0.0071,0.0091,0.0068,4.0,0.0068,2024-10-04,1799.0,0.007194
10306974,7597,5.53,5.88,5.0,665.0,5.83,2024-10-04,41661.0,5.5911
10306973,37383,15.17,15.196,15.125,368.0,15.15,2024-10-04,28394.0,15.1587
10306972,7610,67.82,67.93,64.13,9508.0,64.83,2024-10-04,466486.0,66.7447
10306971,10379,7.58,7.63,7.44,11484.0,7.55,2024-10-04,1027760.0,7.548
10306970,23449,51.06,51.22,51.0349,1516.0,51.22,2024-10-04,188778.0,51.1127
10306969,14122,27.67,27.67,27.52,26.0,27.52,2024-10-04,4292.0,27.6272
10306968,4620,150.72,151.61,149.34,27035.0,149.61,2024-10-04,1231520.0,150.677
10306967,12867,25.2,25.2399,25.17,110.0,25.23,2024-10-04,19443.0,25.2114
10306966,4943,58.35,58.5499,58.15,719.0,58.38,2024-10-04,104227.0,58.2699
10306965,4736,15.93,15.98,15.88,4544.0,15.92,2024-10-04,782464.0,15.9429
10306964,12197,33.87,34.93,25.41,5069.0,28.51,2024-10-04,257044.0,30.8665
10306963,7328,42.6488,42.6488,42.1401,113.0,42.37,2024-10-04,7096.0,42.3761
10306962,5796,70.01,70.44,69.3924,2429.0,70.44,2024-10-04,87295.0,69.9045
10306961,6261,14.1,14.15,13.93,657.0,13.97,2024-10-04,141950.0,14.0683
10306960,8609,24.31,24.43,24.11,2205.0,24.24,2024-10-04,143132.0,24.3309
10306959,7636,6.19,6.2898,5.84,1445.0,6.15,2024-10-04,132440.0,6.1263
10306958,6446,21.08,21.08,20.88,103.0,20.88,2024-10-04,7744.0,20.9755
10306957,9778,2.2,2.4,2.11,8929.0,2.33,2024-10-04,2189690.0,2.2316
10306956,10974,7.16,7.21,7.12,185.0,7.15,2024-10-04,139105.0,7.1537
10306955,37966,11.9899,13.1038,11.0508,1738.0,12.48,2024-10-04,140082.0,11.7304
10306954,7392,21.99,22.15,21.97,716.0,22.15,2024-10-04,205030.0,22.0158
10306953,11572,51.83,51.83,51.38,208.0,51.63,2024-10-04,27542.0,51.5325
10306952,6630,178.267,179.3,178.05,68.0,179.3,2024-10-04,1334.0,178.474
10306951,8498,5.1614,5.35,5.06,97.0,5.21,2024-10-04,14890.0,5.1732
10306950,5553,34.61,34.62,33.85,7608.0,34.01,2024-10-04,425643.0,34.4428
10306949,5047,4.57,4.76,4.51,12088.0,4.51,2024-10-04,2083530.0,4.6078
10306948,6871,42.2,42.5,41.5129,2255.0,42.26,2024-10-04,432680.0,42.0906
10306947,6138,173.93,176.56,171.66,36021.0,174.88,2024-10-04,1739310.0,174.185
10306946,4517,4.6,4.72,4.5191,350.0,4.63,2024-10-04,38044.0,4.6022
10306945,4680,17.35,17.47,17.27,2178.0,17.47,2024-10-04,375447.0,17.3454
10306944,8993,90.46,90.53,89.49,19013.0,89.9,2024-10-04,892836.0,90.1564
10306943,19565,0.25,0.45,0.25,8.0,0.45,2024-10-04,1282.0,0.2837
10306942,5705,1.4001,1.4155,1.4,71.0,1.4,2024-10-04,3576.0,1.4064
10306941,5368,48.4,49.08,48.355,13043.0,48.95,2024-10-04,1334440.0,48.5654
10306940,37448,51.5,52.04,49.735,9486.0,50.44,2024-10-04,595400.0,51.3505
10306939,13611,28.3,28.3,28.24,6.0,28.25,2024-10-04,424.0,28.2638
10306938,9138,33.31,33.41,33.2548,443.0,33.37,2024-10-04,86393.0,33.3383
10306937,7010,62.64,62.93,61.805,107513.0,62.465,2024-10-04,9674430.0,62.4366
10306936,38311,0.74,0.75,0.68,88.0,0.75,2024-10-04,112983.0,0.7102
10306935,7768,2.0,2.0796,1.95,1670.0,2.01,2024-10-04,156752.0,1.9982
10306934,4306,8.49,8.7,8.39,4589.0,8.67,2024-10-04,239562.0,8.5186
10306933,4721,5.43,5.95,5.14,18503.0,5.3,2024-10-04,2507550.0,5.5428
10306932,10750,42.4,43.45,42.34,6758.0,43.42,2024-10-04,354477.0,42.5368
10306931,6845,55.56,55.595,54.92,640.0,55.28,2024-10-04,44569.0,55.2731
10306930,7508,0.2699,0.2908,0.2627,222.0,0.2706,2024-10-04,282983.0,0.2701
10306929,7054,81.13,81.27,80.56,470.0,81.27,2024-10-04,65995.0,80.8256
10306928,6741,71.48,71.51,70.7132,3235.0,71.36,2024-10-04,312158.0,71.1167
10306927,10528,12.93,13.0,12.53,38357.0,12.58,2024-10-04,5162720.0,12.8183
10306926,5908,1.35,1.35,0.9321,343.0,1.03,2024-10-04,100594.0,1.1033
10306925,4453,13.5,13.56,13.18,10963.0,13.35,2024-10-04,543528.0,13.4263
10306924,7364,30.13,30.3,29.68,522.0,29.87,2024-10-04,13339.0,30.0317
10306923,5087,0.2283,0.2366,0.22,598.0,0.2263,2024-10-04,697006.0,0.2273
10306922,11681,0.4284,0.4485,0.42,3249.0,0.44,2024-10-04,1023430.0,0.4312
10306921,5445,92.57,92.94,91.99,6431.0,92.09,2024-10-04,192836.0,92.4913
10306920,4645,3.5,3.5,3.37,1402.0,3.41,2024-10-04,177499.0,3.4626
10306919,5937,47.16,47.2,46.7196,2084.0,47.08,2024-10-04,182178.0,47.038
10306918,13624,68.1424,68.1424,67.635,149.0,67.77,2024-10-04,15338.0,67.9726
10306917,37178,4.6,4.97,4.6,253.0,4.77,2024-10-04,27105.0,4.8302
10306916,5795,50.23,50.25,50.23,448.0,50.25,2024-10-04,144290.0,50.2429
10306915,7074,11.05,11.1365,10.88,5367.0,10.94,2024-10-04,870941.0,11.0273
10306914,4546,7.62,8.5,7.47,2601.0,8.5,2024-10-04,382468.0,7.9846
10306913,4712,1.31,1.35,1.3,810.0,1.31,2024-10-04,104705.0,1.3279
10306912,22428,0.18805,0.19,0.1854,6.0,0.19,2024-10-04,12183.0,0.1888
10306911,37832,7.85,8.3045,7.74,1035.0,8.09,2024-10-04,48822.0,8.0359
10306910,7272,8.91,9.03,8.74,5703.0,8.95,2024-10-04,486498.0,8.8931
10306909,37733,0.01,0.02,0.01,72.0,0.01,2024-10-04,58381.0,0.01048
10306908,6609,82.81,83.195,82.3,2228.0,82.55,2024-10-04,210376.0,82.7581
10306907,5918,54.64,54.83,54.235,6663.0,54.72,2024-10-04,1110290.0,54.5127
10306906,5721,45.25,45.43,41.77,7399.0,42.2,2024-10-04,523573.0,44.1458
10306905,12947,1.0433,1.1218,0.8801,1328.0,0.915,2024-10-04,910754.0,0.9571
10306904,5390,38.84,39.01,38.66,2138.0,38.72,2024-10-04,103668.0,38.8137
10306903,7490,41.87,41.8732,41.54,103.0,41.67,2024-10-04,4810.0,41.7574
10306902,36437,39.41,39.42,38.4,513.0,38.45,2024-10-04,62253.0,38.9053
10306901,16531,0.0157,0.0174,0.0137,14.0,0.0137,2024-10-04,22517.0,0.01555
10306900,4781,33.36,33.4,33.33,3062.0,33.33,2024-10-04,297218.0,33.3718
10306899,5670,0.9423,0.95,0.9215,737.0,0.9401,2024-10-04,319839.0,0.9362
10306898,6867,4.44,4.5899,4.36,1899.0,4.47,2024-10-04,139200.0,4.4407
10306897,5824,25.57,25.655,25.32,5070.0,25.5,2024-10-04,919158.0,25.5118
10306896,5886,1.3,1.39,1.18,1399.0,1.21,2024-10-04,301984.0,1.2824
10306895,5119,21.31,21.38,20.8701,3463.0,21.34,2024-10-04,177983.0,21.1089
10306894,16148,10.78,10.845,10.75,1261.0,10.76,2024-10-04,275926.0,10.7943
10306893,5833,98.34,98.4632,98.27,634.0,98.33,2024-10-04,78251.0,98.3779
10306892,7809,239.1,239.39,236.18,4577.0,236.91,2024-10-04,90185.0,238.208
10306891,7469,12.84,12.84,12.76,445.0,12.84,2024-10-04,97152.0,12.809
10306890,7569,41.92,42.43,41.51,9737.0,41.76,2024-10-04,677335.0,41.9605
10306889,7804,37.5368,37.5368,37.2287,37.0,37.5,2024-10-04,1505.0,37.3301
10306888,4557,39.62,39.89,39.27,11162.0,39.69,2024-10-04,1090290.0,39.5981
10306887,12214,28.3,28.3,27.9401,104.0,28.09,2024-10-04,5141.0,28.1161
10306886,7866,48.13,48.27,47.78,2362.0,48.25,2024-10-04,74325.0,48.0612
10306885,7240,167.97,168.5,166.82,90095.0,167.15,2024-10-04,4312300.0,167.85
10306884,4911,43.82,45.6,43.33,11999.0,45.27,2024-10-04,520882.0,43.7995
10306883,9195,9.63,9.73,9.5937,305.0,9.64,2024-10-04,49255.0,9.6835
10306882,6012,0.7975,0.83,0.703,3411.0,0.811,2024-10-04,1304760.0,0.7509
10306881,4864,31.87,31.9299,31.64,152.0,31.82,2024-10-04,9214.0,31.8221
10306880,5324,59.7,59.82,58.335,9908.0,59.11,2024-10-04,609699.0,59.5308
10306879,6201,26.4253,26.4253,26.29,152.0,26.32,2024-10-04,21316.0,26.3924
10306878,4902,8.91,9.09,8.8592,1778.0,8.97,2024-10-04,283149.0,8.9571
10306877,7136,106.6,107.99,105.7,6864.0,106.5,2024-10-04,294065.0,106.614
10306876,36098,0.8,0.85,0.7735,692.0,0.8295,2024-10-04,228413.0,0.8035
10306875,7107,54.64,55.5,52.94,1030.0,53.07,2024-10-04,30573.0,53.9784
10306874,17242,8.18,8.36,8.12,1837.0,8.36,2024-10-04,131614.0,8.2289
10306873,17060,0.0001,0.0002,0.0001,9.0,0.0001,2024-10-04,5790050.0,0.0001739
10306872,7801,34.79,34.79,34.65,170.0,34.67,2024-10-04,15883.0,34.7247
10306871,17392,1.905,1.93,1.76,141.0,1.76,2024-10-04,71110.0,1.883
10306870,7339,0.6001,0.65,0.6,4207.0,0.649,2024-10-04,108891.0,0.6198
10306869,5922,4.71,5.3,4.69,18134.0,5.3,2024-10-04,4130270.0,4.9817
10306868,6005,5.8,5.83,5.7795,74.0,5.8,2024-10-04,11880.0,5.8002
10306867,7335,174.62,174.67,173.27,15086.0,174.09,2024-10-04,1014850.0,174.031
10306866,5542,95.83,96.1451,95.1894,5870.0,95.7,2024-10-04,463924.0,95.6531
10306865,38451,1.2701,1.6,1.26,778.0,1.6,2024-10-04,133697.0,1.3551
10306864,7031,9.23,9.23,9.2,345.0,9.23,2024-10-04,82693.0,9.2206
10306863,7367,94.16,94.175,93.58,535.0,93.84,2024-10-04,13603.0,93.8597
10306862,6520,70.3,70.31,69.7909,352.0,70.2,2024-10-04,33101.0,70.0654
10306861,4704,10.37,10.37,10.18,14137.0,10.2,2024-10-04,5057310.0,10.2947
10306860,4340,91.55,92.065,89.63,18418.0,90.0,2024-10-04,1404780.0,91.0752
10306859,7507,3.1,3.14,2.98,34860.0,3.1,2024-10-04,27904800.0,3.0626
10306858,7315,95.51,95.55,94.99,320.0,95.38,2024-10-04,56704.0,95.2172
10306857,25329,0.14005,0.19,0.0775,68.0,0.08,2024-10-04,283472.0,0.1251
10306856,4302,63.2525,64.1499,63.12,370.0,63.6,2024-10-04,41097.0,63.5414
10306855,6095,21.23,21.4094,21.15,99.0,21.24,2024-10-04,11132.0,21.2631
10306854,6144,314.15,314.28,311.52,6274.0,313.43,2024-10-04,546917.0,313.049
10306853,5776,31.11,31.48,30.5901,2807.0,30.62,2024-10-04,159009.0,31.081
10306852,5691,20.1179,20.13,20.111,63.0,20.13,2024-10-04,14687.0,20.1202
10306851,7877,33.16,33.18,32.19,12162.0,32.51,2024-10-04,985765.0,32.808
10306850,19143,0.647,0.688,0.6449,9.0,0.6449,2024-10-04,511400.0,0.6502
10306849,6778,91.51,91.52,91.51,19603.0,91.515,2024-10-04,6133480.0,91.5142
10306848,4878,14.77,14.7981,14.67,574.0,14.69,2024-10-04,91175.0,14.748
10306847,5595,0.343,0.3496,0.33,6177.0,0.339,2024-10-04,3239650.0,0.3415
10306846,5832,186.51,187.6,183.6,431104.0,185.75,2024-10-04,38188400.0,185.674
10306845,7474,202.71,206.36,201.341,68529.0,206.1,2024-10-04,3522840.0,203.118
10306844,7016,13.95,13.99,13.72,5197.0,13.83,2024-10-04,409369.0,13.8961
10306843,4855,10.62,10.82,10.61,13833.0,10.82,2024-10-04,1814560.0,10.6392
10306842,5179,10.48,10.6371,10.06,5775.0,10.2,2024-10-04,533688.0,10.3974
10306841,9784,18.2,18.2,18.13,2382.0,18.17,2024-10-04,706769.0,18.169
10306840,11493,8.45,8.67,8.26,4077.0,8.45,2024-10-04,227181.0,8.448
10306839,4335,53.78,53.86,53.41,25062.0,53.86,2024-10-04,3132970.0,53.6393
10306838,6402,19.57,19.6297,19.55,427.0,19.58,2024-10-04,70611.0,19.5805
10306837,10863,2.74,2.76,2.62,464.0,2.72,2024-10-04,77689.0,2.7109
10306836,4503,2.65,2.665,2.55,2234.0,2.58,2024-10-04,272771.0,2.6131
10306835,11797,0.2633,0.27,0.26,582.0,0.264,2024-10-04,222235.0,0.2665
10306834,5221,13.35,13.56,13.2,3673.0,13.42,2024-10-04,342511.0,13.4201
10306833,7871,0.255,0.2634,0.2495,280.0,0.2563,2024-10-04,195209.0,0.2562
10306832,5528,3.61,3.72,3.55,4753.0,3.62,2024-10-04,610534.0,3.6436
10306831,5790,575.69,576.12,570.92,52935.0,575.13,2024-10-04,2381500.0,573.688
10306830,6615,47.6,47.65,47.6,939.0,47.63,2024-10-04,313251.0,47.6146
10306829,16328,0.0325,0.0489,0.0325,2.0,0.0489,2024-10-04,2000.0,0.0407
10306828,4502,15.19,15.2399,15.01,31725.0,15.09,2024-10-04,9390680.0,15.1532
10306827,5669,93.0,93.3,91.447,1486.0,92.37,2024-10-04,196979.0,92.2935
10306826,5650,64.24,64.354,63.661,1115.0,64.25,2024-10-04,124391.0,64.0127
10306825,4390,62.75,63.03,62.39,320.0,62.82,2024-10-04,21487.0,62.6619
10306824,14111,32.1806,32.1806,32.01,11.0,32.01,2024-10-04,684.0,32.0619
10306823,4876,63.65,63.72,63.1439,652.0,63.72,2024-10-04,178891.0,63.404
10306822,7717,4.29,4.78,4.0,27674.0,4.42,2024-10-04,7379760.0,4.4593
10306821,5392,326.35,326.4,323.655,1068.0,325.7,2024-10-04,58324.0,325.015
10306820,6913,44.66,45.09,44.43,9944.0,45.09,2024-10-04,922414.0,44.6538
10306819,5958,62.7,62.78,62.33,24211.0,62.76,2024-10-04,2590340.0,62.549
10306818,10786,170.91,171.243,164.0,106320.0,167.96,2024-10-04,6857090.0,168.478
10306817,11878,26.32,26.48,25.815,1216.0,26.24,2024-10-04,138013.0,26.1157
10306816,16767,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,5650.0,1e-06
10306815,7153,0.23,0.23,0.21,10.0,0.21,2024-10-04,8603.0,0.2166
10306814,11338,6.77,6.8,6.4,145876.0,6.72,2024-10-04,92191000.0,6.6281
10306813,38599,25.245,25.3,25.22,33.0,25.28,2024-10-04,35516.0,25.2639
10306812,5018,16.72,17.065,16.56,1072.0,16.56,2024-10-04,26937.0,16.7948
10306811,4440,236.63,236.99,234.47,10179.0,236.38,2024-10-04,402047.0,235.855
10306810,4298,4.84,4.98,4.78,10482.0,4.96,2024-10-04,2379570.0,4.836
10306809,36344,70.58,70.74,68.785,1299.0,69.66,2024-10-04,104575.0,70.0629
10306808,8558,7.71,7.8351,7.655,14225.0,7.77,2024-10-04,1745410.0,7.7097
10306807,4594,24.68,25.09,24.4,4881.0,25.09,2024-10-04,147639.0,24.6433
10306806,5798,31.85,32.08,31.6402,457.0,31.99,2024-10-04,94819.0,31.8918
10306805,7783,11.29,11.58,10.98,15943.0,11.53,2024-10-04,2031930.0,11.2607
10306804,7333,3.34,3.45,3.28,52519.0,3.43,2024-10-04,28425500.0,3.3253
10306803,7357,16.66,16.74,16.58,210.0,16.74,2024-10-04,35701.0,16.6455
10306802,12655,33.83,34.2377,31.13,1729.0,31.13,2024-10-04,43968.0,33.4475
10306801,5907,41.85,42.1,41.21,4759.0,41.99,2024-10-04,189850.0,41.759
10306800,5612,10.51,10.53,10.42,993.0,10.47,2024-10-04,226933.0,10.4704
10306799,5912,30.784,30.9101,30.78,113.0,30.83,2024-10-04,12308.0,30.87
10306798,6365,46.88,47.1334,46.865,2847.0,46.92,2024-10-04,343779.0,46.913
10306797,7537,72.18,72.19,71.5085,723.0,72.15,2024-10-04,45593.0,71.8396
10306796,5116,4.52,4.6,4.4238,468.0,4.46,2024-10-04,14955.0,4.5246
10306795,5568,30.6,30.66,30.25,949.0,30.52,2024-10-04,86911.0,30.4711
10306794,13361,51.7609,51.86,51.5,119.0,51.86,2024-10-04,5159.0,51.6992
10306793,6810,1.85,1.97,1.76,1804.0,1.9,2024-10-04,274906.0,1.864
10306792,12118,62.183,62.183,61.755,105.0,61.81,2024-10-04,6208.0,61.9111
10306791,7471,15.17,15.353,14.84,1272.0,14.99,2024-10-04,54612.0,15.1915
10306790,5765,51.89,52.1,50.5,14425.0,50.75,2024-10-04,635686.0,51.5618
10306789,5483,50.045,50.07,50.04,629.0,50.07,2024-10-04,219743.0,50.0624
10306788,5636,53.95,54.004,53.66,1428.0,53.98,2024-10-04,230894.0,53.8454
10306787,7467,7.62,7.64,7.37,7865.0,7.48,2024-10-04,565336.0,7.5684
10306786,10718,13.09,13.515,13.01,23013.0,13.27,2024-10-04,6079630.0,13.2102
10306785,5520,191.86,195.99,190.4,23157.0,194.79,2024-10-04,1158760.0,192.051
10306784,37933,15.83,16.295,15.205,806.0,15.68,2024-10-04,36413.0,15.808
10306783,6922,46.29,46.33,45.58,3224.0,45.92,2024-10-04,119694.0,46.1336
10306782,8846,13.07,13.4239,13.05,26457.0,13.17,2024-10-04,26237700.0,13.2429
10306781,6099,41.744,42.11,41.541,259.0,42.11,2024-10-04,12382.0,41.735
10306780,7075,1.16,1.188,1.11,2331.0,1.11,2024-10-04,1286280.0,1.153
10306779,22420,0.08,0.16495,0.055,4.0,0.055,2024-10-04,322.0,0.09777
10306778,38586,28.49,28.53,28.42,87.0,28.5,2024-10-04,22922.0,28.4791
10306777,7483,0.275001,0.2979,0.27,603.0,0.2732,2024-10-04,159716.0,0.2874
10306776,6838,6.95,7.1514,6.95,41.0,6.98,2024-10-04,7921.0,6.9952
10306775,7069,48.64,48.679,47.71,1668.0,47.71,2024-10-04,49688.0,48.4804
10306774,7026,57.79,57.92,57.76,1195.0,57.86,2024-10-04,392428.0,57.8113
10306773,6366,45.15,45.44,43.02,13671.0,44.02,2024-10-04,733984.0,44.5156
10306772,5011,194.61,195.55,189.5,60553.0,191.56,2024-10-04,3461410.0,193.445
10306771,36543,0.3695,0.3721,0.351,447.0,0.351,2024-10-04,225818.0,0.3654
10306770,4925,1.23,1.25,1.2122,113.0,1.22,2024-10-04,7937.0,1.2267
10306769,5965,47.76,48.135,47.54,12465.0,48.07,2024-10-04,1869130.0,47.7536
10306768,35328,3.08,3.1988,2.955,76813.0,2.98,2024-10-04,33507600.0,3.4647
10306767,5547,3.0,3.03,2.8896,131.0,2.95,2024-10-04,15521.0,2.9825
10306766,16292,0.1701,0.1733,0.167,164.0,0.1676,2024-10-04,68575.0,0.1699
10306765,6971,26.11,26.39,23.6701,86785.0,23.81,2024-10-04,12403700.0,25.3122
10306764,4541,113.95,114.03,112.8,15137.0,112.88,2024-10-04,818707.0,113.664
10306763,11518,98.75,98.8213,98.13,499.0,98.74,2024-10-04,397750.0,98.3014
10306762,12326,34.5537,34.56,34.37,52.0,34.56,2024-10-04,3780.0,34.4392
10306761,5412,44.13,44.18,43.95,109.0,44.18,2024-10-04,25553.0,44.0422
10306760,4326,247.82,249.21,244.33,93502.0,249.21,2024-10-04,5754040.0,246.818
10306759,4536,96.14,97.3,94.98,9216.0,95.0,2024-10-04,515139.0,96.2155
10306758,7411,10.82,11.05,10.61,1887.0,11.01,2024-10-04,89749.0,10.87
10306757,7229,10.05,10.11,9.83,8360.0,9.83,2024-10-04,405476.0,10.0349
10306756,5697,4.39,4.39,4.34,1033.0,4.35,2024-10-04,370357.0,4.3665
10306755,5149,23.92,24.5,23.8,6949.0,24.17,2024-10-04,430026.0,23.9662
10306754,5512,10.52,10.56,10.39,21733.0,10.51,2024-10-04,4850930.0,10.4766
10306753,6500,11.3,11.43,11.17,2463.0,11.41,2024-10-04,119401.0,11.3142
10306752,12407,3.26,3.3,3.16,213.0,3.16,2024-10-04,40266.0,3.2463
10306751,5979,9.76,9.88,9.67,2956.0,9.72,2024-10-04,148051.0,9.7367
10306750,6360,21.92,21.92,21.8243,763.0,21.85,2024-10-04,85068.0,21.8803
10306749,6772,52.2505,52.2505,51.54,141.0,51.78,2024-10-04,10225.0,51.903
10306748,5531,4.98,5.0623,4.6,23495.0,5.0,2024-10-04,94333.0,4.7775
10306747,6675,383.37,383.495,379.46,21432.0,383.0,2024-10-04,668976.0,381.594
10306746,6216,35.66,36.81,35.64,3216.0,36.72,2024-10-04,86951.0,35.9994
10306745,6925,8.145,8.1946,8.13,198.0,8.15,2024-10-04,117387.0,8.1494
10306744,5086,74.89,75.21,74.7438,480.0,74.89,2024-10-04,22244.0,74.89
10306743,4845,1.8852,1.9,1.79,244.0,1.9,2024-10-04,58405.0,1.8467
10306742,6010,18.61,18.99,18.58,6359.0,18.91,2024-10-04,566306.0,18.7207
10306741,13203,24.8,24.93,24.78,19.0,24.93,2024-10-04,1089.0,24.8293
10306740,6531,10.6,10.679,10.455,11435.0,10.62,2024-10-04,1337670.0,10.5637
10306739,5037,0.99,1.01,0.98,137.0,1.01,2024-10-04,25411.0,0.9974
10306738,10783,595.94,596.85,581.43,262823.0,583.73,2024-10-04,14084600.0,589.765
10306737,5430,35.63,35.98,35.27,12290.0,35.93,2024-10-04,950279.0,35.5359
10306736,5827,5.72,5.745,5.72,381.0,5.73,2024-10-04,76707.0,5.7271
10306735,7979,3.24,3.28,3.1,7598.0,3.13,2024-10-04,2078460.0,3.2235
10306734,5780,91.86,94.0,91.301,2539.0,92.22,2024-10-04,75350.0,92.0009
10306733,5537,6.38,6.58,6.1901,6523.0,6.31,2024-10-04,814695.0,6.4237
10306732,4411,37.0,37.365,36.755,5957.0,37.07,2024-10-04,399191.0,37.0338
10306731,13376,70.1375,70.1375,69.705,54.0,70.03,2024-10-04,6005.0,69.9167
10306730,6906,103.06,103.535,101.54,3048.0,102.53,2024-10-04,67378.0,102.831
10306729,4568,57.63,57.705,56.65,7209.0,56.65,2024-10-04,764269.0,57.3931
10306728,5652,1.01,1.03,0.98,120.0,1.0,2024-10-04,20776.0,1.0066
10306727,5730,63.93,64.75,62.2801,11350.0,62.85,2024-10-04,453774.0,63.9981
10306726,7321,1.77,1.81,1.74,1052.0,1.77,2024-10-04,336921.0,1.7847
10306725,12128,2.3,2.36,2.26,35.0,2.26,2024-10-04,4495.0,2.3205
10306724,13480,26.0899,26.25,25.97,16.0,26.25,2024-10-04,6573.0,26.0789
10306723,17378,114.38,114.38,112.94,233.0,114.22,2024-10-04,20031.0,113.744
10306722,4941,88.52,88.71,87.96,899.0,88.16,2024-10-04,77589.0,88.3128
10306721,7380,1.32,1.37,1.29,4100.0,1.29,2024-10-04,785100.0,1.333
10306720,7203,19.29,19.46,19.06,2327.0,19.33,2024-10-04,91199.0,19.3098
10306719,4609,28.66,28.7499,28.66,1812.0,28.7,2024-10-04,1257550.0,28.698
10306718,5810,23.7059,23.7499,23.58,25.0,23.58,2024-10-04,4210.0,23.6732
10306717,5228,7.49,7.6,7.4202,468.0,7.59,2024-10-04,152783.0,7.5093
10306716,12045,48.11,48.31,48.09,265.0,48.17,2024-10-04,19914.0,48.1577
10306715,5745,7.48,7.48,7.0901,613.0,7.17,2024-10-04,19110.0,7.3747
10306714,5518,60.26,60.38,59.77,2021.0,60.23,2024-10-04,192799.0,60.174
10306713,7586,5.32,5.38,5.3,2303.0,5.34,2024-10-04,929539.0,5.3362
10306712,7842,56.66,56.66,56.2495,2116.0,56.64,2024-10-04,331506.0,56.4659
10306711,7169,0.0962,0.111,0.0917,23622.0,0.105,2024-10-04,8138060.0,0.1008
10306710,6486,32.5,32.6,31.05,9201.0,31.05,2024-10-04,1295920.0,31.3127
10306709,5793,21.295,21.3,21.0,258.0,21.04,2024-10-04,37183.0,21.1859
10306708,6452,1.16,1.16,1.11,34.0,1.11,2024-10-04,1845.0,1.1281
10306707,7984,2.04,2.04,1.965,1074.0,2.01,2024-10-04,90581.0,2.0108
10306706,17755,0.0135,0.0135,0.0135,1.0,0.0135,2024-10-04,1000.0,0.0135
10306705,6748,1.49,1.5299,1.47,5376.0,1.48,2024-10-04,2098610.0,1.4931
10306704,7786,96.58,96.73,95.15,88996.0,96.17,2024-10-04,6756160.0,96.2186
10306703,5270,23.72,23.78,23.66,54.0,23.78,2024-10-04,6117.0,23.7377
10306702,18759,0.00095,0.001,0.0009,26.0,0.001,2024-10-04,8418660.0,0.000921
10306701,5848,45.26,45.9,44.735,8602.0,45.3,2024-10-04,290978.0,45.2477
10306700,6220,0.1251,0.1294,0.118,15945.0,0.1275,2024-10-04,18975400.0,0.1242
10306699,6207,16.88,17.0848,16.8,345.0,17.05,2024-10-04,13348.0,16.9341
10306698,4391,6.38,6.435,6.07,5822.0,6.13,2024-10-04,749351.0,6.316
10306697,5789,4.7,4.82,4.63,526.0,4.66,2024-10-04,91028.0,4.7016
10306696,12629,1.19,1.25,1.18,301.0,1.25,2024-10-04,83885.0,1.2063
10306695,6034,44.69,44.83,44.46,712.0,44.72,2024-10-04,98222.0,44.6176
10306694,11964,21.59,21.62,21.5,44.0,21.62,2024-10-04,8195.0,21.5289
10306693,6627,66.35,66.35,65.7768,1497.0,66.17,2024-10-04,180590.0,66.0905
10306692,7150,58.52,58.54,57.59,11965.0,57.79,2024-10-04,548167.0,58.3112
10306691,36581,30.0396,30.07,29.9155,24.0,30.01,2024-10-04,1014.0,30.0363
10306690,7065,35.94,36.33,35.49,2105.0,36.18,2024-10-04,66327.0,35.844
10306689,4880,13.58,13.9099,13.5,541.0,13.5,2024-10-04,66829.0,13.6552
10306688,16593,0.0512,0.0522,0.05,17.0,0.0522,2024-10-04,81796.0,0.05173
10306687,6806,120.42,120.84,117.06,95755.0,117.5,2024-10-04,8121260.0,119.062
10306686,8812,33.73,33.93,32.62,568.0,33.55,2024-10-04,64036.0,33.5789
10306685,7472,4.47,4.59,4.44,3991.0,4.54,2024-10-04,562458.0,4.4933
10306684,6182,46.03,46.055,45.9609,1618.0,46.03,2024-10-04,267977.0,46.0039
10306683,36041,26.2,26.24,26.1901,232.0,26.24,2024-10-04,158876.0,26.2063
10306682,6857,47.03,47.04,46.38,10605.0,46.52,2024-10-04,520104.0,46.8206
10306681,11315,10.03,10.2,9.58,56453.0,9.78,2024-10-04,20789300.0,9.9336
10306680,5342,20.77,20.8094,20.71,197.0,20.75,2024-10-04,43143.0,20.7545
10306679,5968,95.34,95.39,94.62,1584.0,95.21,2024-10-04,215217.0,94.9997
10306678,4931,6.7,6.87,6.68,27064.0,6.71,2024-10-04,51658700.0,6.7795
10306677,5714,38.51,38.69,38.06,1209.0,38.35,2024-10-04,47842.0,38.4731
10306676,5592,25.19,25.29,24.75,10822.0,25.0,2024-10-04,851047.0,25.1028
10306675,5720,6.235,6.26,6.2,93.0,6.24,2024-10-04,9645.0,6.2342
10306674,7602,59.76,59.78,59.35,2974.0,59.35,2024-10-04,270107.0,59.5471
10306673,5658,41.73,42.1,41.2724,3588.0,41.58,2024-10-04,123660.0,41.682
10306672,12332,62.68,62.71,62.19,280.0,62.66,2024-10-04,28771.0,62.4442
10306671,7161,136.67,137.38,135.455,13109.0,136.18,2024-10-04,628792.0,136.438
10306670,5926,20.76,21.01,20.23,5329.0,20.69,2024-10-04,269197.0,20.6848
10306669,6369,40.01,40.29,39.4,323997.0,39.65,2024-10-04,62298700.0,39.8702
10306668,7734,5.14,5.23,5.07,470.0,5.22,2024-10-04,80168.0,5.1542
10306667,6937,43.25,43.3,42.9339,1221.0,42.99,2024-10-04,87015.0,43.108
10306666,12521,11.7,11.7137,11.7,17.0,11.7,2024-10-04,29237.0,11.7009
10306665,4928,26.225,26.4006,26.13,5555.0,26.23,2024-10-04,2581990.0,26.232
10306664,7009,23.24,23.4,23.14,533.0,23.22,2024-10-04,31504.0,23.245
10306663,16746,23.785,23.785,23.56,16.0,23.56,2024-10-04,4478.0,23.8177
10306662,16050,68.51,68.51,68.09,194.0,68.38,2024-10-04,11602.0,68.2254
10306661,6166,1.6,3.1,1.59,265131.0,2.18,2024-10-04,44778300.0,2.5672
10306660,13902,29.15,29.46,28.831,475.0,29.46,2024-10-04,14745.0,29.0792
10306659,5538,7.41,7.41,7.3525,21300.0,7.36,2024-10-04,15038300.0,7.3941
10306658,5957,153.19,153.91,150.25,5344.0,152.77,2024-10-04,162128.0,152.772
10306657,5657,0.4559,0.4559,0.44,405.0,0.44,2024-10-04,163404.0,0.451
10306656,7399,121.24,121.24,120.65,94.0,120.99,2024-10-04,6518.0,120.816
10306655,5737,74.15,74.295,74.11,30468.0,74.165,2024-10-04,5186490.0,74.187
10306654,4489,26.52,26.53,26.2558,602.0,26.28,2024-10-04,71605.0,26.4348
10306653,7130,19.76,19.98,19.6142,12145.0,19.92,2024-10-04,1300100.0,19.7175
10306652,5821,9.66,9.845,9.62,9940.0,9.76,2024-10-04,945151.0,9.7217
10306651,11321,31.6694,31.6694,31.55,7.0,31.55,2024-10-04,423.0,31.5535
10306650,6068,24.48,24.735,24.24,4016.0,24.57,2024-10-04,140797.0,24.4746
10306649,5655,87.95,88.04,87.29,6919.0,87.93,2024-10-04,931832.0,87.6826
10306648,35957,1.03,1.04524,1.02,17.0,1.02,2024-10-04,3473.0,1.0333
10306647,5588,24.16,24.36,24.01,13524.0,24.17,2024-10-04,1028450.0,24.1393
10306646,6947,48.87,48.95,48.465,290.0,48.95,2024-10-04,17500.0,48.6968
10306645,38247,0.99,1.04,0.95,295.0,0.95,2024-10-04,90584.0,0.9898
10306644,37157,7.42,7.5,6.54,635.0,6.88,2024-10-04,85838.0,6.9325
10306643,5435,23.59,24.0248,23.45,2447.0,23.69,2024-10-04,73826.0,23.6463
10306642,13769,0.047,0.047,0.03,2.0,0.03,2024-10-04,465.0,0.03366
10306641,4293,3.92,4.1109,3.87,4741.0,3.98,2024-10-04,523029.0,3.9531
10306640,5690,1.47,1.51,1.345,193.0,1.37,2024-10-04,20249.0,1.4187
10306639,5399,50.28,50.28,50.27,5704.0,50.27,2024-10-04,6069810.0,50.2728
10306638,5027,120.44,123.99,119.275,21200.0,123.34,2024-10-04,1102130.0,120.36
10306637,37380,11.19,11.29,9.23,39781.0,9.56,2024-10-04,7244340.0,10.4581
10306636,5173,20.46,21.0,20.23,7110.0,20.42,2024-10-04,2002310.0,20.6262
10306635,5715,10.88,10.97,10.86,9936.0,10.88,2024-10-04,28194000.0,10.9223
10306634,6948,172.01,174.513,170.59,14382.0,174.39,2024-10-04,493794.0,172.254
10306633,9979,70.66,70.99,70.17,9195.0,70.48,2024-10-04,453895.0,70.6732
10306632,6840,50.48,50.51,50.48,8587.0,50.5,2024-10-04,4140630.0,50.4891
10306631,36260,0.012999,0.0158,0.006,16.0,0.006,2024-10-04,30930.0,0.006206
10306630,12952,23.93,23.93,20.34,824.0,20.35,2024-10-04,61196.0,22.5143
10306629,6842,33.24,33.25,32.95,133.0,33.17,2024-10-04,14868.0,33.1125
10306628,6209,8.33,8.55,8.26,8572.0,8.47,2024-10-04,485454.0,8.3631
10306627,5702,31.42,31.53,31.28,2879.0,31.42,2024-10-04,276495.0,31.4666
10306626,4060,6.26,6.37,6.23,1987.0,6.37,2024-10-04,441052.0,6.2723
10306625,6780,117.46,117.94,117.14,78.0,117.94,2024-10-04,2842.0,117.374
10306624,5831,160.8,161.65,160.08,12093.0,161.48,2024-10-04,626432.0,160.796
10306623,6747,1.61,1.63,1.58,966.0,1.63,2024-10-04,141714.0,1.5998
10306622,5433,4.63,4.66,4.56,1640.0,4.6,2024-10-04,124533.0,4.6203
10306621,7525,8.56,8.605,8.45,3205.0,8.51,2024-10-04,194564.0,8.5489
10306620,16551,0.0012,0.0012,0.001,22.0,0.0011,2024-10-04,1573050.0,0.001123
10306619,7477,27.01,28.11,27.0,4990.0,27.29,2024-10-04,641065.0,27.3042
10306618,5950,115.26,115.5,113.75,33390.0,114.11,2024-10-04,1666490.0,115.085
10306617,5364,20.03,20.13,19.75,4534.0,19.97,2024-10-04,235388.0,19.9712
10306616,10002,0.3411,0.345,0.32,843.0,0.33,2024-10-04,423000.0,0.3364
10306615,6028,32.57,32.7,31.48,31096.0,31.81,2024-10-04,1958920.0,32.2331
10306614,12372,16.25,16.27,16.11,88.0,16.22,2024-10-04,13156.0,16.2302
10306613,6812,49.85,52.2,49.72,38068.0,51.91,2024-10-04,3217460.0,50.2643
10306612,5677,9.77,9.9,9.61,1664.0,9.79,2024-10-04,98387.0,9.738
10306611,5104,11.95,11.95,11.4,5163.0,11.6,2024-10-04,424021.0,11.6685
10306610,6457,114.53,115.73,113.75,263553.0,115.665,2024-10-04,25649900.0,114.733
10306609,9882,3.06,3.21,3.06,6002.0,3.19,2024-10-04,466055.0,3.1106
10306608,5748,9.33,9.7,9.16,5927.0,9.24,2024-10-04,457689.0,9.4396
10306607,6550,31.05,31.15,30.65,14796.0,31.08,2024-10-04,2256130.0,30.9048
10306606,4673,13.2401,13.39,13.15,168.0,13.39,2024-10-04,45980.0,13.2171
10306605,7904,3.67,3.78,3.65,624.0,3.71,2024-10-04,22718.0,3.7308
10306604,6610,3.54,3.56,3.45,2110.0,3.55,2024-10-04,175967.0,3.5233
10306603,6523,1.44,1.625,1.37,5957.0,1.49,2024-10-04,2628950.0,1.4916
10306602,5454,16.14,16.16,16.049,3121.0,16.12,2024-10-04,1027640.0,16.103
10306601,7774,2.07,2.13,2.0,1934.0,2.05,2024-10-04,453361.0,2.0601
10306600,5557,27.07,27.1824,27.01,1115.0,27.16,2024-10-04,172221.0,27.0868
10306599,12892,22.58,22.61,22.57,44.0,22.57,2024-10-04,5564.0,22.5777
10306598,36502,100.63,100.81,100.598,180.0,100.81,2024-10-04,42816.0,100.654
10306597,4823,110.87,111.17,109.15,30879.0,110.31,2024-10-04,1721930.0,110.365
10306596,5960,2.61,2.64,2.52,3995.0,2.52,2024-10-04,523381.0,2.5759
10306595,4897,89.9,89.92,88.71,23431.0,89.32,2024-10-04,2124450.0,89.4951
10306594,5323,36.5,36.5,36.1624,9573.0,36.37,2024-10-04,2078170.0,36.3334
10306593,16400,6.86,6.86,6.81,667.0,6.83,2024-10-04,244620.0,6.8332
10306592,13417,25.2046,25.25,25.04,25.0,25.25,2024-10-04,2445.0,25.2082
10306591,37031,25.41,25.44,25.38,42.0,25.4,2024-10-04,7365.0,25.4066
10306590,6587,48.46,48.49,47.8,6994.0,47.89,2024-10-04,357856.0,48.2784
10306589,6371,151.66,151.75,149.85,11845.0,151.72,2024-10-04,913561.0,150.998
10306588,12354,21.41,21.44,21.32,169.0,21.34,2024-10-04,16718.0,21.3739
10306587,11537,4.39,5.43,4.3,877.0,5.02,2024-10-04,75079.0,4.8008
10306586,36346,29.94,30.11,29.43,118.0,30.09,2024-10-04,9915.0,29.7078
10306585,7894,66.245,66.26,65.98,459.0,66.13,2024-10-04,39338.0,66.0909
10306584,5311,2.26,2.33,2.23,1826.0,2.29,2024-10-04,1615330.0,2.2856
10306583,11373,198.35,200.2,195.83,14040.0,198.4,2024-10-04,554077.0,198.284
10306582,5946,48.2568,48.46,48.1834,174.0,48.46,2024-10-04,18651.0,48.2661
10306581,7418,128.57,129.49,127.38,18054.0,129.05,2024-10-04,743436.0,128.317
10306580,7674,16.6,16.9799,16.33,2387.0,16.49,2024-10-04,123718.0,16.573
10306579,5785,20.49,20.49,20.23,201.0,20.42,2024-10-04,10734.0,20.315
10306578,6361,168.56,169.55,166.96,183941.0,169.34,2024-10-04,11246200.0,168.13
10306577,14280,33.2258,33.46,33.02,29.0,33.46,2024-10-04,2612.0,33.2547
10306576,4796,154.95,166.86,148.73,11255.0,165.52,2024-10-04,520206.0,154.333
10306575,6401,23.6459,23.6459,23.455,72.0,23.61,2024-10-04,6778.0,23.5841
10306574,6416,17.45,17.52,17.23,2227.0,17.52,2024-10-04,656663.0,17.4558
10306573,7631,23.06,23.24,22.925,2842.0,23.24,2024-10-04,389568.0,23.0395
10306572,6019,104.93,105.28,101.68,7092.0,105.27,2024-10-04,306465.0,103.798
10306571,7895,13.41,13.52,13.2,13689.0,13.5,2024-10-04,1417390.0,13.3778
10306570,20435,0.03348,0.0389,0.0252,8.0,0.0389,2024-10-04,112800.0,0.0258
10306569,6560,33.7715,33.78,33.54,99.0,33.54,2024-10-04,8385.0,33.6709
10306568,6779,84.34,84.69,83.07,1222.0,83.74,2024-10-04,71697.0,84.1373
10306567,6521,10.63,10.96,10.41,4802.0,10.64,2024-10-04,380234.0,10.6158
10306566,8683,1.0,1.0,0.97,94.0,1.0,2024-10-04,22725.0,0.9939
10306565,5762,22.1778,22.23,22.08,69.0,22.2,2024-10-04,8796.0,22.1752
10306564,5645,267.78,268.225,265.29,4259.0,267.33,2024-10-04,197899.0,266.8
10306563,7348,10.44,10.47,9.825,264290.0,10.05,2024-10-04,76696900.0,10.1517
10306562,5049,179.21,179.57,177.89,12348.0,179.41,2024-10-04,744957.0,178.667
10306561,6985,1.03,1.04,0.9724,1715.0,1.0,2024-10-04,637353.0,1.0056
10306560,8082,29.63,29.65,29.48,2158.0,29.51,2024-10-04,237707.0,29.5867
10306559,6400,14.96,15.19,14.43,8347.0,14.52,2024-10-04,956668.0,14.878
10306558,6137,99.37,99.6,91.7,27395.0,92.53,2024-10-04,2038920.0,96.3192
10306557,18313,0.0006,0.0016,0.0006,555.0,0.0012,2024-10-04,412010000.0,0.0008831
10306556,5964,49.88,49.88,49.87,2945.0,49.88,2024-10-04,1301430.0,49.8761
10306555,5265,151.92,153.55,150.19,33025.0,153.05,2024-10-04,2032540.0,151.575
10306554,14029,32.24,32.38,32.1597,90.0,32.38,2024-10-04,104212.0,32.3299
10306553,6229,47.08,47.47,46.845,2919.0,47.25,2024-10-04,93945.0,47.1491
10306552,6163,3.37,3.49,3.09,10907.0,3.24,2024-10-04,1216910.0,3.2845
10306551,5320,1.27,1.34,1.12,2467.0,1.12,2024-10-04,838298.0,1.2492
10306550,5351,0.3149,0.321,0.28,3212.0,0.301,2024-10-04,1642970.0,0.3177
10306549,9044,21.51,21.61,21.48,792.0,21.57,2024-10-04,279944.0,21.5482
10306548,6864,0.422,0.444,0.38,2958.0,0.399,2024-10-04,1591170.0,0.4171
10306547,7051,51.84,52.2,49.55,59476.0,50.18,2024-10-04,6755530.0,51.4385
10306546,11848,6.41,6.46,6.28,350.0,6.3,2024-10-04,18668.0,6.4005
10306545,4082,9.35,9.57,8.86,11107.0,9.04,2024-10-04,1629470.0,9.2464
10306544,5584,4.64,4.65,4.435,294.0,4.5,2024-10-04,50092.0,4.5253
10306543,6968,6.29,6.3,5.31,2201.0,5.38,2024-10-04,364093.0,5.9294
10306542,37517,19.94,19.97,19.79,196.0,19.89,2024-10-04,25174.0,19.8875
10306541,15946,0.4953,0.5026,0.49,18.0,0.49,2024-10-04,10273.0,0.4933
10306540,36838,42.56,42.6,42.15,6025.0,42.5,2024-10-04,442812.0,42.3806
10306539,9004,0.7,0.71,0.653,119.0,0.6689,2024-10-04,17209.0,0.6989
10306538,5188,2.13,2.64,1.84,9892.0,2.64,2024-10-04,2137260.0,2.2401
10306537,5244,13.92,14.23,13.9,14776.0,14.19,2024-10-04,1620650.0,13.973
10306536,11332,535.0,535.39,521.435,14508.0,524.28,2024-10-04,436069.0,530.257
10306535,5600,3.75,3.8086,3.66,7008.0,3.75,2024-10-04,796876.0,3.7405
10306534,10044,34.49,35.08,34.11,64675.0,34.79,2024-10-04,10130500.0,34.4586
10306533,10456,1.95,1.95,1.87,2622.0,1.9,2024-10-04,1593470.0,1.9169
10306532,8455,63.47,63.65,62.93,2318.0,63.54,2024-10-04,70500.0,63.3904
10306531,6071,351.22,354.43,347.81,19555.0,352.39,2024-10-04,657111.0,350.539
10306530,4724,2.12,2.22,2.03,515.0,2.03,2024-10-04,25394.0,2.1055
10306529,3947,20.44,20.47,20.44,1667.0,20.47,2024-10-04,396988.0,20.45
10306528,37843,190.35,190.661,182.29,16935.0,185.46,2024-10-04,866976.0,187.267
10306527,37929,0.382256,0.43,0.3384,153.0,0.3384,2024-10-04,33856.0,0.381
10306526,13125,34.65,35.31,34.395,1441.0,35.0,2024-10-04,36031.0,34.7021
10306525,5239,16.58,17.11,16.365,22764.0,16.46,2024-10-04,1795890.0,16.6064
10306524,4198,25.28,25.34,25.28,536.0,25.29,2024-10-04,100248.0,25.3039
10306523,6143,12.62,13.405,12.61,20831.0,13.37,2024-10-04,2433230.0,12.7302
10306522,12995,25.9,26.0199,25.8044,160.0,25.95,2024-10-04,11509.0,25.9031
10306521,5175,30.13,30.13,29.88,2425.0,30.03,2024-10-04,473213.0,29.9912
10306520,5771,31.37,31.48,31.15,396.0,31.27,2024-10-04,12601.0,31.3617
10306519,7667,9.79,9.815,9.43,11717.0,9.7,2024-10-04,1661570.0,9.6785
10306518,3972,39.64,39.66,39.3,357.0,39.56,2024-10-04,41903.0,39.5056
10306517,14077,42.8101,42.92,42.8101,10.0,42.92,2024-10-04,631.0,42.8839
10306516,4413,134.74,136.22,132.775,6785.0,134.4,2024-10-04,198723.0,134.291
10306515,6319,250.08,250.96,244.58,1105840.0,246.69,2024-10-04,85665200.0,248.103
10306514,6395,0.8499,0.886,0.8,1108.0,0.85,2024-10-04,372291.0,0.8461
10306513,38188,20.24,20.27,20.1701,43.0,20.21,2024-10-04,25592.0,20.22
10306512,6037,66.29,66.36,64.67,8930.0,65.39,2024-10-04,385380.0,65.9424
10306511,12046,25.57,25.59,25.56,281.0,25.59,2024-10-04,55069.0,25.5749
10306510,16265,0.0034,0.0034,0.0032,49.0,0.0033,2024-10-04,4219210.0,0.003289
10306509,4726,100.28,102.54,100.17,11667.0,102.17,2024-10-04,448151.0,100.994
10306508,4767,31.78,31.88,31.32,10365.0,31.4,2024-10-04,653529.0,31.701
10306507,7455,30.07,30.07,29.85,216.0,30.07,2024-10-04,24971.0,29.9686
10306506,6321,3.34,3.54,3.2901,153.0,3.39,2024-10-04,10167.0,3.3793
10306505,17240,4.39,4.6099,4.375,16697.0,4.38,2024-10-04,17351400.0,4.4655
10306504,8475,59.18,61.56,58.51,17966.0,60.56,2024-10-04,1075160.0,59.274
10306503,7162,80.94,81.115,79.85,117504.0,80.05,2024-10-04,11345500.0,80.8047
10306502,16327,100.89,100.92,99.81,866.0,100.21,2024-10-04,54960.0,100.36
10306501,6391,1.77,1.92,1.675,4883.0,1.92,2024-10-04,724150.0,1.7731
10306500,9135,30.37,31.8,30.05,430.0,31.77,2024-10-04,16646.0,30.8241
10306499,5610,7.83,8.09,7.43,2476.0,7.43,2024-10-04,174693.0,7.8009
10306498,8995,9.26,9.65,9.1,3924.0,9.28,2024-10-04,346305.0,9.368
10306497,38159,4.6,4.7499,3.86,2128.0,3.86,2024-10-04,246242.0,4.3261
10306496,11629,1.22,1.3,1.19,4743.0,1.26,2024-10-04,1070870.0,1.227
10306495,6111,285.5,287.15,283.974,20161.0,286.05,2024-10-04,910536.0,285.866
10306494,37567,50.11,50.11,49.6703,789.0,49.7,2024-10-04,61153.0,49.9247
10306493,4215,32.75,32.75,32.52,534.0,32.72,2024-10-04,127657.0,32.6298
10306492,4626,95.27,95.84,95.26,275.0,95.84,2024-10-04,28428.0,95.4044
10306491,11400,34.185,34.185,33.9507,18.0,34.13,2024-10-04,1903.0,34.1017
10306490,7500,100.83,103.46,100.72,6701.0,103.46,2024-10-04,208761.0,101.591
10306489,12148,19.5893,19.6,19.5611,55.0,19.6,2024-10-04,12609.0,19.5778
10306488,4113,98.65,99.49,97.53,33764.0,99.34,2024-10-04,1939770.0,98.3594
10306487,8580,51.82,53.01,51.79,12022.0,52.59,2024-10-04,565125.0,52.2241
10306486,17130,396.0,399.0,369.01,240.0,375.0,2024-10-04,2639.0,389.219
10306485,36338,26.45,26.83,26.45,265.0,26.83,2024-10-04,12706.0,26.6159
10306484,8494,8.8,8.86,8.77,166.0,8.86,2024-10-04,31000.0,8.8069
10306483,10208,32.92,33.1,32.7,12341.0,32.91,2024-10-04,809313.0,32.869
10306482,6482,39.48,39.48,39.175,2237.0,39.22,2024-10-04,91574.0,39.3157
10306481,16219,9.05,9.08,8.94,1918.0,8.97,2024-10-04,4371730.0,8.9622
10306480,4149,23.62,23.81,23.1892,1678.0,23.36,2024-10-04,32778.0,23.5378
10306479,8748,371.45,379.48,368.11,26801.0,376.38,2024-10-04,1090930.0,371.232
10306478,16252,14.55,15.35,14.05,629.0,14.5,2024-10-04,133544.0,14.7182
10306477,36069,30.31,30.31,29.8201,36.0,29.84,2024-10-04,2906.0,29.9092
10306476,6266,28.36,28.4699,28.323,14430.0,28.34,2024-10-04,5913290.0,28.3867
10306475,7355,76.72,76.94,75.83,315.0,76.24,2024-10-04,13690.0,76.3699
10306474,38338,15.26,15.31,14.7916,5484.0,14.97,2024-10-04,308335.0,15.1169
10306473,6276,30.65,31.09,29.77,9214.0,31.09,2024-10-04,625751.0,30.3673
10306472,5268,3.43,3.73,3.41,186.0,3.6,2024-10-04,10877.0,3.5861
10306471,17099,0.0195,0.0195,0.0128,40.0,0.018,2024-10-04,1193380.0,0.01759
10306470,6293,49.88,50.05,49.51,386.0,50.05,2024-10-04,16768.0,49.7742
10306469,5357,2.7,2.73,2.491,1043.0,2.53,2024-10-04,149339.0,2.6672
10306468,5899,6.14,6.18,6.0081,679.0,6.05,2024-10-04,41508.0,6.1026
10306467,4328,44.18,44.25,43.55,105567.0,43.77,2024-10-04,14398900.0,44.0099
10306466,12330,46.8845,46.95,46.8401,163.0,46.92,2024-10-04,17842.0,46.9061
10306465,8203,231.13,240.6,226.02,41529.0,239.56,2024-10-04,1733100.0,231.624
10306464,13440,8.12,8.24,7.85,356.0,8.09,2024-10-04,44966.0,8.1459
10306463,7726,33.42,33.43,32.43,7681.0,32.71,2024-10-04,467666.0,33.1864
10306462,11630,17.52,18.14,16.7703,51219.0,18.0,2024-10-04,6322500.0,17.3349
10306461,11756,29.18,29.22,28.965,180.0,29.22,2024-10-04,50620.0,29.0973
10306460,7733,1.96,1.99,1.765,12915.0,1.83,2024-10-04,7422510.0,1.9087
10306459,36295,25.53,25.65,25.48,146.0,25.55,2024-10-04,16251.0,25.5652
10306458,7554,49.29,49.36,49.21,336.0,49.36,2024-10-04,66846.0,49.2958
10306457,5781,26.41,26.49,26.03,19107.0,26.14,2024-10-04,1695660.0,26.2612
10306456,7496,46.51,46.62,46.1559,5425.0,46.23,2024-10-04,775119.0,46.4027
10306455,6561,5.2,5.24,5.17,171.0,5.24,2024-10-04,13392.0,5.1941
10306454,7991,48.34,49.22,47.7,11584.0,48.75,2024-10-04,652328.0,48.0902
10306453,6863,43.52,43.59,43.1,31727.0,43.56,2024-10-04,5386810.0,43.3877
10306452,8420,1.23,1.3,1.1737,63.0,1.28,2024-10-04,6648.0,1.2654
10306451,8577,23.96,24.0,22.81,19843.0,22.99,2024-10-04,5133440.0,23.4791
10306450,4156,7.93,7.93,7.75,59.0,7.78,2024-10-04,5041.0,7.7935
10306449,11592,1.4,1.45,1.38,467.0,1.45,2024-10-04,101499.0,1.4013
10306448,11961,13.84,13.97,13.835,280.0,13.9,2024-10-04,78386.0,13.891
10306447,4958,130.731,130.731,130.106,111.0,130.27,2024-10-04,3607.0,130.283
10306446,11943,21.785,22.1,21.68,19.0,22.01,2024-10-04,991.0,21.8741
10306445,37554,53.55,53.55,53.04,346.0,53.55,2024-10-04,48173.0,53.2999
10306444,6373,18.1309,18.14,17.9,294.0,17.95,2024-10-04,7233.0,18.0063
10306443,7200,0.0371,0.0397,0.035,7.0,0.035,2024-10-04,1112.0,0.03724
10306442,19303,0.0013,0.0014,0.0009,180.0,0.001,2024-10-04,69654300.0,0.001214
10306441,4061,8.72,8.86,8.61,1800.0,8.83,2024-10-04,63286.0,8.7176
10306440,9031,71.88,71.93,71.44,36231.0,71.46,2024-10-04,4005790.0,71.7047
10306439,6434,28.55,28.55,28.31,71.0,28.31,2024-10-04,18267.0,28.4309
10306438,6595,106.18,106.2,103.305,2416.0,106.07,2024-10-04,94460.0,105.011
10306437,6678,4.81,4.9401,4.75,611.0,4.84,2024-10-04,61706.0,4.8155
10306436,12189,4.35,4.67,4.29,1001.0,4.67,2024-10-04,154884.0,4.4557
10306435,6934,5.8116,5.9346,5.81,196.0,5.84,2024-10-04,4117.0,5.869
10306434,17108,16.21,16.24,16.0325,242.0,16.1,2024-10-04,46559.0,16.1828
10306433,5649,41.93,41.97,41.8711,1050.0,41.97,2024-10-04,156707.0,41.9191
10306432,5641,19.9496,20.15,19.94,113.0,19.98,2024-10-04,8426.0,20.0302
10306431,5752,1.18,1.21,1.16,327.0,1.17,2024-10-04,90049.0,1.1764
10306430,18563,0.17,0.17,0.143,17.0,0.143,2024-10-04,18443.0,0.1655
10306429,4588,2.7,2.79,2.65,15018.0,2.77,2024-10-04,3890260.0,2.7205
10306428,7408,3.89,4.15,3.8501,2019.0,4.15,2024-10-04,229691.0,3.9537
10306427,17590,52.07,52.4,51.35,675.0,52.4,2024-10-04,58588.0,51.8564
10306426,6881,5.51,5.58,5.474,6188.0,5.55,2024-10-04,853137.0,5.5049
10306425,37683,18.99,19.004,18.8501,289.0,18.99,2024-10-04,32065.0,18.9306
10306424,5463,25.01,25.21,24.68,1407.0,25.21,2024-10-04,75628.0,24.8495
10306423,8902,33.93,34.185,33.36,15435.0,33.82,2024-10-04,1107520.0,33.8756
10306422,5131,0.4596,0.469,0.4351,2814.0,0.44,2024-10-04,1008880.0,0.4518
10306421,6784,24.59,24.715,24.18,52136.0,24.34,2024-10-04,5174900.0,24.534
10306420,7721,12.99,13.1,12.9234,6754.0,13.03,2024-10-04,498030.0,12.992
10306419,5774,8.5,8.5,8.0,368.0,8.0,2024-10-04,13008.0,8.2567
10306418,5146,2.41,2.6,2.34,1352.0,2.58,2024-10-04,291461.0,2.4551
10306417,37565,4.97,5.01,4.6408,10103.0,4.77,2024-10-04,3500400.0,4.8497
10306416,5472,81.05,82.5601,80.61,2030.0,81.62,2024-10-04,46257.0,81.1749
10306415,7457,0.2482,0.2733,0.2326,29642.0,0.2713,2024-10-04,42700200.0,0.2479
10306414,5428,38.25,38.745,38.09,14933.0,38.41,2024-10-04,2200820.0,38.2636
10306413,7226,1.61,1.62,1.54,5517.0,1.54,2024-10-04,2710650.0,1.5908
10306412,5218,62.65,62.66,62.195,8999.0,62.55,2024-10-04,4930810.0,62.608
10306411,10058,5.69,5.69,5.56,987.0,5.61,2024-10-04,55789.0,5.6373
10306410,36002,1.91,2.49,1.88,33093.0,2.0,2024-10-04,11263500.0,2.2154
10306409,5444,111.52,111.64,111.39,63268.0,111.55,2024-10-04,33757100.0,111.515
10306408,5860,185.42,185.51,182.87,32337.0,184.47,2024-10-04,1645990.0,184.635
10306407,5279,25.19,25.31,25.12,457.0,25.31,2024-10-04,41883.0,25.2048
10306406,12283,49.9162,50.02,49.9,58.0,50.0,2024-10-04,6647.0,49.9401
10306405,4193,20.51,20.89,20.49,10019.0,20.7,2024-10-04,1113010.0,20.6011
10306404,10082,15.2,15.21,14.85,13401.0,14.88,2024-10-04,1501020.0,15.1115
10306403,6554,61.71,62.16,61.14,4814.0,61.96,2024-10-04,212369.0,61.6109
10306402,17493,1.93,1.99,1.8965,72.0,1.93,2024-10-04,53401.0,1.9392
10306401,16234,0.0003,0.0003,0.0002,16.0,0.0003,2024-10-04,33710600.0,0.0002209
10306400,6023,2.35,2.51,2.31,619.0,2.47,2024-10-04,150170.0,2.3605
10306399,37823,48.6251,48.71,48.6201,19.0,48.71,2024-10-04,1442.0,48.6528
10306398,3955,95.99,96.51,94.94,36356.0,96.3,2024-10-04,2863090.0,95.7685
10306397,15951,0.0001,0.0002,1e-06,65.0,0.0001,2024-10-04,64421400.0,9.629e-05
10306396,7488,32.47,32.47,32.12,179.0,32.27,2024-10-04,33565.0,32.2416
10306395,14048,35.0557,35.07,34.9,20.0,35.07,2024-10-04,602.0,35.0044
10306394,19020,0.1878,0.227,0.18475,87.0,0.227,2024-10-04,410879.0,0.1947
10306393,5247,4.03,4.15,3.9701,12215.0,4.15,2024-10-04,4125540.0,4.0369
10306392,13562,49.71,49.78,49.6601,147.0,49.69,2024-10-04,23638.0,49.7211
10306391,7042,0.98,1.02,0.87,2439.0,0.87,2024-10-04,1589230.0,0.9629
10306390,18041,0.01699,0.0214,0.01699,4.0,0.0214,2024-10-04,27449.0,0.02058
10306389,20695,0.25,0.25,0.25,1.0,0.25,2024-10-04,120.0,0.25
10306388,12076,0.1343,0.1821,0.1,51.0,0.1,2024-10-04,43369.0,0.1658
10306387,4409,5.55,5.75,5.55,238.0,5.67,2024-10-04,33368.0,5.65
10306386,3989,1.25,1.28,1.18,4607.0,1.2,2024-10-04,1914150.0,1.2478
10306385,20999,0.67,0.67,0.67,1.0,0.67,2024-10-04,300.0,0.67
10306384,6659,25.33,25.4927,25.225,6942.0,25.33,2024-10-04,4231620.0,25.3227
10306383,16386,473.384,489.21,457.5,184.0,474.45,2024-10-04,1002.0,476.618
10306382,6032,19.95,20.915,19.79,29998.0,20.57,2024-10-04,6806070.0,20.2967
10306381,6223,12.7,12.8932,12.43,4792.0,12.49,2024-10-04,253436.0,12.7019
10306380,10239,169.94,172.54,167.0,156.0,168.88,2024-10-04,963.0,169.75
10306379,5484,6.49,6.49,6.3,640.0,6.4,2024-10-04,52176.0,6.4148
10306378,13347,46.715,46.75,46.59,102.0,46.71,2024-10-04,13278.0,46.6335
10306377,6094,57.0,57.065,56.295,62044.0,56.76,2024-10-04,9803740.0,56.7133
10306376,5130,2.56,2.56,2.41,254.0,2.49,2024-10-04,37885.0,2.5122
10306375,5633,0.4715,0.483,0.46,95.0,0.483,2024-10-04,24948.0,0.4783
10306374,17848,1.547,1.58,1.5,29.0,1.5,2024-10-04,20919.0,1.5625
10306373,6345,17.68,17.77,17.603,6160.0,17.7,2024-10-04,783354.0,17.6812
10306372,3979,25.39,25.478,25.335,1794.0,25.39,2024-10-04,181796.0,25.4116
10306371,9105,17.02,17.7,17.0,1464.0,17.17,2024-10-04,279545.0,17.3324
10306370,5327,18.95,19.42,18.2,124587.0,19.3,2024-10-04,21486000.0,18.8691
10306369,9013,22.68,22.98,22.64,260.0,22.98,2024-10-04,20781.0,22.7668
10306368,6888,6.0,6.2,5.9,572.0,6.11,2024-10-04,59725.0,5.9795
10306367,8460,99.36,99.67,98.485,55134.0,99.41,2024-10-04,5779810.0,99.1483
10306366,6886,4.66,4.85,4.63,3379.0,4.7,2024-10-04,480166.0,4.7143
10306365,38453,25.11,25.14,25.06,97.0,25.14,2024-10-04,13469.0,25.0923
10306364,4242,37.6,38.17,37.37,32455.0,37.52,2024-10-04,3645020.0,37.6529
10306363,18491,0.0777,0.0819,0.074,93.0,0.0819,2024-10-04,76377.0,0.07896
10306362,6660,21.58,21.645,21.5012,3098.0,21.62,2024-10-04,346701.0,21.5818
10306361,4360,316.6,316.6,312.778,1842.0,315.42,2024-10-04,21740.0,315.576
10306360,11598,31.37,31.37,30.84,1728.0,31.3,2024-10-04,332412.0,31.1093
10306359,4084,260.84,265.03,259.27,38296.0,264.8,2024-10-04,1614640.0,260.832
10306358,5373,15.43,15.6,15.3,17898.0,15.48,2024-10-04,2097400.0,15.3973
10306357,4196,3.9,4.14,3.83,14276.0,4.09,2024-10-04,3630050.0,3.9141
10306356,6713,0.1601,0.1613,0.1496,3443.0,0.1497,2024-10-04,4309140.0,0.1569
10306355,7609,29.87,29.88,29.7399,1965.0,29.88,2024-10-04,712409.0,29.8023
10306354,16853,3.74,3.81,3.74,9.0,3.81,2024-10-04,12321.0,3.7535
10306353,4590,72.31,72.57,71.15,26117.0,72.48,2024-10-04,1286510.0,72.0919
10306352,19326,11.11,11.13,11.11,7.0,11.13,2024-10-04,310.0,11.1164
10306351,13078,24.98,25.0001,24.9157,89.0,25.0,2024-10-04,7177.0,24.965
10306350,5249,3.22,3.35,3.16,7307.0,3.23,2024-10-04,925228.0,3.2514
10306349,4509,22.06,22.28,21.85,20502.0,21.97,2024-10-04,2933410.0,22.0868
10306348,5971,68.58,68.675,67.7355,723.0,68.36,2024-10-04,39557.0,68.2678
10306347,5048,106.06,106.24,106.0,584.0,106.24,2024-10-04,94271.0,106.089
10306346,17963,1.3375,1.35,1.32,261.0,1.35,2024-10-04,305977.0,1.3369
10306345,4197,235.37,237.05,230.355,19742.0,234.2,2024-10-04,1135270.0,234.583
10306344,6437,16.3,16.46,15.95,22280.0,16.06,2024-10-04,1941560.0,16.1976
10306343,6000,67.39,67.435,66.825,32675.0,67.31,2024-10-04,5649400.0,67.096
10306342,19332,0.0015,0.0017,0.0013,91.0,0.0013,2024-10-04,9589790.0,0.001567
10306341,4106,0.73,0.7599,0.72,303.0,0.72,2024-10-04,144245.0,0.7362
10306340,12610,232.04,233.46,231.86,634.0,231.86,2024-10-04,6728.0,232.198
10306339,13076,25.9695,26.12,25.87,37.0,26.12,2024-10-04,1749.0,26.0084
10306338,6421,3.745,3.75,3.525,811.0,3.56,2024-10-04,112016.0,3.6433
10306337,8027,346.33,352.14,344.566,3510.0,345.34,2024-10-04,44243.0,347.177
10306336,13602,24.65,24.65,24.51,303.0,24.64,2024-10-04,63860.0,24.5694
10306335,12258,22.3468,22.3468,22.19,68.0,22.19,2024-10-04,6231.0,22.2676
10306334,6850,42.81,42.915,42.3843,3593.0,42.64,2024-10-04,378166.0,42.6759
10306333,6236,62.78,63.17,61.73,10296.0,62.49,2024-10-04,411961.0,62.6313
10306332,5243,251.74,254.09,249.88,5992.0,252.17,2024-10-04,157492.0,251.66
10306331,8413,19.77,19.88,19.54,2642.0,19.7,2024-10-04,195792.0,19.7425
10306330,8867,5.7,5.73,5.66,833.0,5.66,2024-10-04,117703.0,5.697
10306329,5942,91.1,91.13,90.52,10513.0,90.83,2024-10-04,1334540.0,90.8814
10306328,5593,4.67,4.75,4.56,15275.0,4.57,2024-10-04,4774670.0,4.668
10306327,8303,1.85,1.85,1.76,1529.0,1.8,2024-10-04,458840.0,1.803
10306326,12141,2.15,2.18,1.85,4272.0,1.89,2024-10-04,920751.0,2.4954
10306325,17468,0.0036,0.0036,0.0033,2.0,0.0033,2024-10-04,20717.0,0.003303
10306324,12857,4.17,5.79,4.11,2478.0,5.51,2024-10-04,655941.0,4.96
10306323,10781,0.4102,0.5586,0.4046,4744.0,0.5586,2024-10-04,1677340.0,0.4536
10306322,7644,48.48,55.19,48.1236,3795.0,52.27,2024-10-04,156648.0,51.5737
10306321,36000,27.2246,27.39,27.04,156.0,27.39,2024-10-04,2937.0,27.2047
10306320,5877,35.77,35.77,35.53,322.0,35.65,2024-10-04,48845.0,35.6453
10306319,9126,1.19,1.2,1.18,881.0,1.2,2024-10-04,165581.0,1.1881
10306318,5196,4.98,5.1,4.91,3911.0,4.91,2024-10-04,289935.0,4.9826
10306317,5914,116.38,116.42,115.26,3714.0,116.2,2024-10-04,216306.0,115.956
10306316,8599,26.05,26.07,25.81,2842.0,25.81,2024-10-04,479593.0,25.9854
10306315,5535,15.96,16.01,15.78,2805.0,15.86,2024-10-04,148390.0,15.9021
10306314,5366,53.5,54.84,53.33,9610.0,54.75,2024-10-04,485067.0,53.8849
10306313,12686,20.8709,20.89,20.8709,26.0,20.89,2024-10-04,405.0,20.8792
10306312,12475,10.85,11.0,10.85,134.0,11.0,2024-10-04,1922.0,10.8457
10306311,7473,11.12,11.41,10.98,801.0,11.16,2024-10-04,35905.0,11.155
10306310,5973,0.6713,0.688,0.662,800.0,0.6831,2024-10-04,291561.0,0.6717
10306309,5717,22.68,22.7,22.585,638.0,22.67,2024-10-04,127243.0,22.6453
10306308,5766,83.34,83.49,82.68,1888.0,82.97,2024-10-04,55290.0,83.2488
10306307,18862,0.0477,0.049,0.0475,6.0,0.049,2024-10-04,80371.0,0.0477
10306306,17038,20.35,20.55,19.9,257.0,20.0,2024-10-04,38741.0,20.2217
10306305,17195,54.3,54.6,53.75,3093.0,54.55,2024-10-04,825869.0,54.1032
10306304,11895,1.79,1.88,1.7701,86.0,1.88,2024-10-04,19602.0,1.8059
10306303,5753,36.48,36.76,36.0902,890.0,36.57,2024-10-04,31905.0,36.4429
10306302,6509,29.53,29.73,29.38,9453.0,29.66,2024-10-04,321247.0,29.5557
10306301,4401,0.881,0.98,0.7264,17630.0,0.742,2024-10-04,5147270.0,0.8622
10306300,37757,9.74,10.26,9.58,1674.0,10.11,2024-10-04,110735.0,9.7994
10306299,16926,12.6,12.92,12.19,165.0,12.92,2024-10-04,54809.0,12.4976
10306298,13821,28.0212,28.0212,27.86,20.0,27.92,2024-10-04,788.0,27.9039
10306297,7275,1.89,2.14,1.7,354031.0,2.08,2024-10-04,108309000.0,1.9186
10306296,9926,24.93,25.07,24.67,9661.0,24.88,2024-10-04,911586.0,24.885
10306295,22363,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-04,22000.0,1e-06
10306294,4563,24.73,24.85,24.69,184.0,24.82,2024-10-04,22744.0,24.7766
10306293,8772,64.0,64.15,63.13,134.0,63.13,2024-10-04,6752.0,63.9105
10306292,4506,0.3903,0.4086,0.3825,23.0,0.4086,2024-10-04,4832.0,0.3923
10306291,6761,13.84,13.96,13.735,12948.0,13.88,2024-10-04,1505400.0,13.8274
10306290,10588,2.23,2.34,2.15,639.0,2.3,2024-10-04,104102.0,2.2235
10306289,18425,0.0411,0.06,0.0411,3.0,0.06,2024-10-04,2972.0,0.04596
10306288,7173,211.1,213.03,209.02,10700.0,212.75,2024-10-04,394248.0,210.841
10306287,4208,19.96,19.965,19.7,437.0,19.9,2024-10-04,162391.0,19.8937
10306286,17158,1.15,1.17,1.11,352.0,1.13,2024-10-04,296248.0,1.1423
10306285,6233,11.7,11.77,11.35,8101.0,11.42,2024-10-04,496075.0,11.6004
10306284,12085,57.9638,57.9638,57.59,30.0,57.9,2024-10-04,2769.0,57.7802
10306283,6790,7.84,8.04,7.82,2699.0,7.99,2024-10-04,224876.0,7.9305
10306282,5457,67.3482,67.35,66.82,141.0,66.82,2024-10-04,12039.0,67.0678
10306281,12022,72.09,72.09,71.6655,33.0,71.91,2024-10-04,2423.0,71.8856
10306280,5571,22.76,22.78,22.1,13357.0,22.41,2024-10-04,996129.0,22.6467
10306279,3978,13.72,13.735,13.59,4770.0,13.71,2024-10-04,662527.0,13.6609
10306278,8789,12.88,12.9,12.46,17281.0,12.69,2024-10-04,1405100.0,12.6904
10306277,4399,93.18,93.465,92.25,146983.0,93.1,2024-10-04,17917700.0,92.9516
10306276,11564,126.08,126.17,125.71,367.0,125.71,2024-10-04,16570.0,126.028
10306275,6546,45.06,45.5,44.95,882.0,45.18,2024-10-04,136817.0,45.2231
10306274,6277,33.61,34.85,33.54,6542.0,33.58,2024-10-04,1260940.0,34.0452
10306273,11452,2.495,2.5,2.29,543.0,2.35,2024-10-04,99250.0,2.4575
10306272,4121,0.3193,0.350792,0.28,38746.0,0.327,2024-10-04,42661200.0,0.3146
10306271,8522,19.85,20.03,19.539,6207.0,19.77,2024-10-04,284215.0,19.8409
10306270,6538,13.39,13.43,13.25,4623.0,13.26,2024-10-04,454322.0,13.3405
10306269,16130,28.92,28.97,28.72,703.0,28.86,2024-10-04,152713.0,28.8901
10306268,5594,38.82,38.84,37.93,48557.0,38.07,2024-10-04,6582360.0,38.5378
10306267,4025,29.31,29.64,29.2146,2174.0,29.48,2024-10-04,155978.0,29.342
10306266,12185,23.75,24.2,23.75,84.0,24.2,2024-10-04,10003.0,23.983
10306265,13752,49.66,49.675,49.66,61.0,49.67,2024-10-04,10933.0,49.6675
10306264,16362,0.89,1.14,0.88,173.0,0.88,2024-10-04,179107.0,0.9276
10306263,3956,0.761,0.7687,0.7201,755.0,0.74,2024-10-04,289083.0,0.7522
10306262,7091,0.3699,0.3777,0.3352,309.0,0.357,2024-10-04,144824.0,0.354
10306261,7424,23.36,23.414,23.2101,234.0,23.32,2024-10-04,17537.0,23.3024
10306260,4599,2.64,2.646,2.54,6026.0,2.54,2024-10-04,3227700.0,2.6144
10306259,11817,43.07,43.61,40.645,4656.0,40.75,2024-10-04,266222.0,42.3968
10306258,6367,30.7,30.7,30.49,1647.0,30.61,2024-10-04,303706.0,30.5783
10306257,25634,0.0159,0.147,0.0159,2.0,0.147,2024-10-04,358.0,0.05252
10306256,16221,0.14,0.14715,0.105,7.0,0.105,2024-10-04,75200.0,0.1156
10306255,5193,129.63,130.155,128.515,3498.0,129.97,2024-10-04,92426.0,129.411
10306254,36148,11.92,12.06,11.82,3273.0,11.95,2024-10-04,211529.0,11.9541
10306253,4353,4.87,4.91,4.835,3422.0,4.86,2024-10-04,546068.0,4.8714
10306252,12201,22.83,22.88,22.75,164.0,22.75,2024-10-04,14591.0,22.804
10306251,16465,101.275,101.275,99.5101,5.0,99.5101,2024-10-04,140.0,100.799
10306250,8700,125.46,125.5,124.4,9079.0,125.27,2024-10-04,657748.0,124.954
10306249,6255,13.87,14.03,13.73,3724.0,14.0,2024-10-04,308017.0,13.8819
10306248,4514,56.56,56.67,56.25,438.0,56.67,2024-10-04,59266.0,56.3797
10306247,36929,0.2901,0.2999,0.2901,16.0,0.2911,2024-10-04,59937.0,0.2915
10306246,11730,22.035,22.08,21.73,62.0,21.73,2024-10-04,5083.0,21.9473
10306245,5613,179.39,182.45,177.22,5783.0,182.28,2024-10-04,157815.0,179.379
10306244,5963,64.63,64.63,63.87,167.0,64.19,2024-10-04,7442.0,64.1143
10306243,5487,25.19,25.33,24.45,15546.0,24.87,2024-10-04,2622990.0,24.9466
10306242,6113,52.35,52.66,51.905,18894.0,52.25,2024-10-04,1083820.0,52.2621
10306241,7207,585.04,585.93,578.255,16582.0,585.93,2024-10-04,355061.0,582.622
10306240,18932,0.0014,0.0015,0.0014,11.0,0.0014,2024-10-04,1014720.0,0.001418
10306239,10642,1.29,1.3,1.27,4185.0,1.28,2024-10-04,1057140.0,1.2883
10306238,17361,26.73,27.0,26.01,3416.0,26.74,2024-10-04,241990.0,26.6329
10306237,11883,0.93,0.95,0.8541,595.0,0.8675,2024-10-04,133409.0,0.9209
10306236,4888,45.94,45.99,45.9,1190.0,45.94,2024-10-04,142578.0,45.9416
10306235,10754,44.88,45.02,44.425,30466.0,44.97,2024-10-04,2301920.0,44.7522
10306234,4803,26.06,26.1,26.0106,144.0,26.04,2024-10-04,16186.0,26.0618
10306233,8519,1.32,1.49,1.3,849.0,1.43,2024-10-04,176984.0,1.3679
10306232,5308,11.3,11.41,10.1,214.0,10.1,2024-10-04,12168.0,10.6171
10306231,12511,35.4242,35.4242,35.24,69.0,35.31,2024-10-04,5409.0,35.3121
10306230,8960,142.42,146.13,139.955,48792.0,145.2,2024-10-04,2859730.0,142.762
10306229,11880,11.68,11.74,11.65,37.0,11.65,2024-10-04,8368.0,11.7044
10306228,6669,13.58,13.69,13.28,16064.0,13.3,2024-10-04,1049290.0,13.519
10306227,35879,3.36,3.51,3.29,1711.0,3.51,2024-10-04,399491.0,3.4048
10306226,6389,4.7,4.73,4.56,9644.0,4.59,2024-10-04,2525220.0,4.6693
10306225,7062,49.82,50.16,46.62,14054.0,47.83,2024-10-04,647624.0,48.859
10306224,4172,11.52,11.66,11.07,8987.0,11.07,2024-10-04,852009.0,11.4752
10306223,18933,0.0795,0.0795,0.0587,27.0,0.05935,2024-10-04,507675.0,0.07175
10306222,7730,15.0,15.17,14.85,5409.0,15.06,2024-10-04,571599.0,14.9952
10306221,37185,8.77,9.1835,7.6,30121.0,7.82,2024-10-04,5128890.0,8.524
10306220,18861,30.8414,30.8414,30.765,36.0,30.83,2024-10-04,2118.0,30.7809
10306219,9431,17.76,17.82,17.72,146.0,17.77,2024-10-04,22228.0,17.758
10306218,9153,5.09,5.39,5.01,870.0,5.39,2024-10-04,42260.0,5.1286
10306217,10016,71.125,71.14,70.76,75.0,71.14,2024-10-04,32781.0,70.9591
10306216,8600,176.64,176.9,172.6,222899.0,176.3,2024-10-04,17662300.0,175.676
10306215,8615,177.15,184.115,176.74,8090.0,182.39,2024-10-04,232944.0,178.233
10306214,12720,33.24,33.24,32.99,391.0,33.11,2024-10-04,50763.0,33.0949
10306213,5414,40.89,40.935,40.85,1692.0,40.91,2024-10-04,358165.0,40.8913
10306212,9872,45.65,45.8099,45.15,415.0,45.61,2024-10-04,41638.0,45.5174
10306211,5923,20.5338,20.61,20.51,135.0,20.61,2024-10-04,8003.0,20.5319
10306210,4992,52.64,52.64,52.3424,257.0,52.51,2024-10-04,17548.0,52.4717
10306209,7470,4.88,4.9601,4.81,5308.0,4.9,2024-10-04,600239.0,4.8941
10306208,4763,37.2547,37.2547,37.01,95.0,37.08,2024-10-04,3089.0,37.119
10306207,5063,65.04,65.04,64.56,190.0,65.01,2024-10-04,13400.0,64.8145
10306206,6512,45.4177,45.43,45.22,75.0,45.43,2024-10-04,11101.0,45.3445
10306205,6242,24.18,24.31,24.1015,60.0,24.25,2024-10-04,4639.0,24.2302
10306204,38111,0.0225,0.0243,0.0211,255.0,0.0235,2024-10-04,870825.0,0.02236
10306203,7252,0.8811,0.913201,0.8723,936.0,0.9,2024-10-04,108828.0,0.8942
10306202,7851,44.26,44.51,44.2101,140.0,44.51,2024-10-04,17098.0,44.2693
10306201,10039,114.63,115.56,113.885,4303.0,114.81,2024-10-04,129040.0,114.562
10306200,8747,22.22,22.285,22.21,1574.0,22.24,2024-10-04,600912.0,22.2405
10306199,20900,0.0035,0.0039,0.0035,28.0,0.0037,2024-10-04,851720.0,0.003637
10306198,16663,5.21,5.21,5.0001,102.0,5.17,2024-10-04,36589.0,5.1738
10306197,5560,19.4551,19.47,19.3535,34.0,19.47,2024-10-04,3098.0,19.4382
10306196,6342,47.12,47.27,46.58,1965.0,46.86,2024-10-04,152856.0,46.9499
10306195,4246,1.17,1.18,1.12,2150.0,1.15,2024-10-04,568201.0,1.1527
10306194,5573,13.07,13.4145,12.88,6060.0,12.97,2024-10-04,508456.0,13.105
10306193,11451,25.18,25.18,25.03,111.0,25.05,2024-10-04,3131.0,25.1018
10306192,6628,93.41,93.41,92.9,4844.0,93.08,2024-10-04,389041.0,93.1866
10306191,4570,5.59,5.64,5.54,2104.0,5.64,2024-10-04,110071.0,5.5857
10306190,6307,34.6,35.07,34.23,9115.0,34.93,2024-10-04,386368.0,34.6225
10306189,4397,140.79,141.93,139.72,54902.0,141.23,2024-10-04,3617410.0,140.774
10306188,14002,20.3731,20.6,20.2812,31.0,20.33,2024-10-04,22411.0,20.3818
10306187,6240,2.47,2.565,2.39,12137.0,2.42,2024-10-04,3271220.0,2.4729
10306186,5226,51.85,52.885,51.82,5886.0,52.49,2024-10-04,213445.0,52.1397
10306185,37973,1.55,1.55,1.4369,177.0,1.44,2024-10-04,12137.0,1.4905
10306184,12703,57.34,57.36,56.86,188.0,57.23,2024-10-04,190027.0,57.1756
10306183,9086,27.29,27.43,26.905,19349.0,27.31,2024-10-04,2996230.0,27.2577
10306182,7958,86.11,86.67,85.24,599.0,85.91,2024-10-04,39682.0,86.0356
10306181,4104,20.59,20.66,20.42,441.0,20.66,2024-10-04,50351.0,20.5469
10306180,8877,20.03,20.06,19.855,11603.0,19.96,2024-10-04,4157900.0,19.9452
10306179,4094,71.7,71.7087,71.17,2195.0,71.58,2024-10-04,307065.0,71.4309
10306178,5688,23.18,23.26,23.13,176.0,23.26,2024-10-04,55493.0,23.1781
10306177,6716,48.86,48.93,48.84,3860.0,48.93,2024-10-04,1045600.0,48.8754
10306176,5896,88.73,89.3487,88.4,6577.0,89.26,2024-10-04,125129.0,88.7816
10306175,10773,29.41,29.455,29.3,29083.0,29.34,2024-10-04,6705330.0,29.3872
10306174,4814,160.21,160.21,158.04,416.0,158.6,2024-10-04,8775.0,159.298
10306173,5879,59.95,60.0,59.485,5053.0,59.65,2024-10-04,295690.0,59.8739
10306172,6753,9.86,9.93,9.72,2139.0,9.74,2024-10-04,179618.0,9.8288
10306171,6054,96.95,97.03,96.83,15039.0,97.03,2024-10-04,2732770.0,96.9178
10306170,7390,31.98,31.98,31.79,117.0,31.79,2024-10-04,7427.0,31.8779
10306169,10760,43.16,43.47,42.37,1423.0,42.98,2024-10-04,155632.0,42.9532
10306168,4816,6.71,6.72,6.69,473.0,6.72,2024-10-04,119062.0,6.7096
10306167,6529,32.93,33.04,32.87,186.0,33.04,2024-10-04,26130.0,32.9494
10306166,8869,227.12,231.0,226.8,6011.0,230.29,2024-10-04,178218.0,228.317
10306165,7742,18.32,18.79,18.24,5398.0,18.7,2024-10-04,364674.0,18.4744
10306164,4003,265.67,270.47,263.97,20046.0,270.02,2024-10-04,755668.0,266.32
10306163,6364,7.12,7.22,7.055,5127.0,7.15,2024-10-04,392507.0,7.1191
10306162,11476,41.98,42.01,41.95,401.0,42.01,2024-10-04,59663.0,41.9781
10306161,6501,49.92,50.05,49.89,2889.0,49.98,2024-10-04,776358.0,49.9668
10306160,10178,32.82,33.5,32.582,7723.0,33.25,2024-10-04,488930.0,32.8255
10306159,3949,12.89,12.89,12.665,9865.0,12.67,2024-10-04,1161390.0,12.8381
10306158,18071,0.112,0.12,0.11,11.0,0.12,2024-10-04,27473.0,0.1149
10306157,6244,78.16,78.17,77.77,2355.0,77.98,2024-10-04,151984.0,77.9815
10306156,16901,4.96,5.01,4.94,505.0,4.98,2024-10-04,207504.0,4.9723
10306155,5066,11.08,11.22,10.98,4452.0,11.22,2024-10-04,212694.0,11.0759
10306154,5916,95.55,95.96,95.4,211727.0,95.44,2024-10-04,55643500.0,95.6566
10306153,7501,0.64,0.99,0.605,506.0,0.8,2024-10-04,922440.0,0.7439
10306152,38423,1.325,1.42,1.25,123.0,1.42,2024-10-04,48304.0,1.3027
10306151,16037,38.88,38.89,38.17,181.0,38.23,2024-10-04,39212.0,38.6541
10306150,4201,5.0,5.03,4.865,6381.0,4.9,2024-10-04,719519.0,4.9648
10306149,7127,33.4,33.69,33.3701,9697.0,33.46,2024-10-04,6564030.0,33.4015
10306148,5866,28.16,28.81,28.05,3369.0,28.54,2024-10-04,142915.0,28.2017
10306147,10331,6.82,7.0,6.77,4266.0,6.92,2024-10-04,389681.0,6.8408
10306146,4643,28.9301,28.97,28.63,258.0,28.63,2024-10-04,66291.0,28.7258
10306145,18097,36.82,37.06,36.626,97.0,36.82,2024-10-04,13053.0,36.8625
10306144,4472,11.85,11.9,11.8,3001.0,11.85,2024-10-04,283308.0,11.8334
10306143,8916,25.65,25.66,25.448,224.0,25.54,2024-10-04,41929.0,25.5581
10306142,12444,33.64,33.6693,33.48,265.0,33.51,2024-10-04,21548.0,33.5702
10306141,5820,0.6166,0.63,0.6101,360.0,0.6266,2024-10-04,76214.0,0.6207
10306140,6868,5.57,5.63,5.422,4809.0,5.5,2024-10-04,409973.0,5.5569
10306139,38050,1.29,1.42,1.28,407.0,1.32,2024-10-04,112874.0,1.341
10306138,12408,92.8349,92.8349,91.99,94.0,92.3,2024-10-04,4180.0,92.5167
10306137,12218,8.1,8.195,7.94,570.0,8.08,2024-10-04,30551.0,8.0725
10306136,16302,96.39,96.4,95.6,482.0,96.36,2024-10-04,27941.0,96.0749
10306135,36856,0.95579,1.0,0.9503,31.0,1.0,2024-10-04,21521.0,0.9651
10306134,30685,35.52,35.6,34.575,74159.0,35.04,2024-10-04,22721200.0,35.2139
10306133,5164,49.63,50.06,49.0,6540.0,49.0,2024-10-04,233395.0,49.6912
10306132,5674,95.17,95.57,94.575,48834.0,95.3,2024-10-04,5290150.0,95.0372
10306131,8629,3.22,3.2699,3.2001,392.0,3.21,2024-10-04,15958.0,3.2307
10306130,7059,2.03,2.05,1.9554,1649.0,2.05,2024-10-04,150163.0,2.0194
10306129,37602,12.92,13.0431,12.12,598.0,12.41,2024-10-04,152382.0,12.5482
10306128,5088,45.53,45.534,45.265,1038.0,45.33,2024-10-04,107316.0,45.3961
10306127,8517,26.16,26.42,25.92,6408.0,26.17,2024-10-04,381797.0,26.1865
10306126,6559,3.41,3.83,2.77,4332.0,3.04,2024-10-04,642709.0,3.3949
10306125,6332,25.01,25.0897,24.99,1745.0,25.05,2024-10-04,729864.0,25.0135
10306124,6156,97.45,97.65,96.65,10248.0,97.52,2024-10-04,443426.0,97.2795
10306123,11941,35.445,35.4954,35.42,174.0,35.46,2024-10-04,35432.0,35.451
10306122,5294,91.42,91.47,89.92,31776.0,90.64,2024-10-04,1687250.0,90.9
10306121,12527,49.7,49.7399,49.23,3410.0,49.66,2024-10-04,808907.0,49.4915
10306120,6679,49.0,49.141,48.96,354.0,49.08,2024-10-04,50367.0,49.0588
10306119,6082,131.46,131.535,130.483,3251.0,131.31,2024-10-04,264870.0,131.03
10306118,4072,4.75,4.765,4.71,1739.0,4.71,2024-10-04,369226.0,4.743
10306117,13411,0.7099,0.7299,0.6422,3283.0,0.65,2024-10-04,1824350.0,0.7015
10306116,7036,19.08,19.26,18.3174,1641.0,18.75,2024-10-04,259535.0,18.9281
10306115,13134,51.01,51.05,51.01,596.0,51.05,2024-10-04,171610.0,51.0244
10306114,10370,18.94,19.0026,18.87,122.0,18.87,2024-10-04,2935.0,18.9415
10306113,7611,1.4,1.44,1.4,61.0,1.44,2024-10-04,6942.0,1.4034
10306112,6370,45.57,45.89,45.18,7967.0,45.79,2024-10-04,408963.0,45.516
10306111,38563,1.95,2.07,1.84,163.0,2.07,2024-10-04,27347.0,1.9184
10306110,4169,18.97,19.71,18.64,12914.0,19.55,2024-10-04,931547.0,19.0089
10306109,4512,7.43,7.45,7.41,580.0,7.44,2024-10-04,122446.0,7.4314
10306108,11446,3.01,3.1199,2.93,316.0,2.93,2024-10-04,45080.0,3.0128
10306107,7375,66.77,66.8,66.4,4325.0,66.4,2024-10-04,359220.0,66.6102
10306106,7453,1.26,1.27,1.21,772.0,1.24,2024-10-04,312714.0,1.2449
10306105,13065,27.12,27.12,27.0213,36.0,27.04,2024-10-04,8633.0,27.0999
10306104,5031,66.29,66.47,65.71,42943.0,66.19,2024-10-04,2999110.0,66.1491
10306103,16454,20.29,20.61,20.29,10.0,20.35,2024-10-04,2719.0,20.5263
10306102,7152,26.48,26.49,24.52,18836.0,24.81,2024-10-04,1857190.0,25.6147
10306101,6033,72.94,74.67,72.53,9446.0,74.49,2024-10-04,483610.0,73.2304
10306100,5245,29.3,29.7,29.235,861.0,29.56,2024-10-04,24906.0,29.4409
10306099,4561,22.32,22.33,22.19,343.0,22.32,2024-10-04,51068.0,22.2669
10306098,11384,62.26,62.92,61.36,740.0,62.92,2024-10-04,66245.0,62.0382
10306097,6349,58.57,58.66,58.56,7113.0,58.61,2024-10-04,2416320.0,58.5943
10306096,12514,37.23,37.28,36.95,152.0,37.28,2024-10-04,18755.0,37.1006
10306095,4044,25.154,25.16,25.14,69.0,25.14,2024-10-04,5288.0,25.1527
10306094,8509,1.14,1.16,1.12,5793.0,1.14,2024-10-04,2452050.0,1.1368
10306093,11923,64.9705,64.9705,64.56,27.0,64.85,2024-10-04,2096.0,64.6936
10306092,4382,97.26,97.71,96.45,6406.0,96.87,2024-10-04,288221.0,97.1521
10306091,11659,32.74,32.74,32.52,81.0,32.63,2024-10-04,15446.0,32.6539
10306090,5607,14.25,14.27,14.2301,158.0,14.27,2024-10-04,25045.0,14.2473
10306089,5391,1.18,1.19,1.1202,432.0,1.13,2024-10-04,90519.0,1.162
10306088,4615,16.08,16.18,15.9,4394.0,16.02,2024-10-04,264409.0,16.0714
10306087,4538,47.58,47.665,47.5589,2586.0,47.58,2024-10-04,595670.0,47.5955
10306086,6654,13.31,13.38,13.1301,2597.0,13.25,2024-10-04,137625.0,13.2977
10306085,16463,0.52,0.52,0.495,75.0,0.495,2024-10-04,77932.0,0.5089
10306084,6198,12.67,12.76,12.55,4472.0,12.68,2024-10-04,266621.0,12.6505
10306083,16282,98.1,98.34,96.89,4897.0,96.92,2024-10-04,2064170.0,97.7949
10306082,6368,34.55,34.625,34.515,501.0,34.59,2024-10-04,105869.0,34.5707
10306081,12384,14.88,14.88,14.769,67.0,14.85,2024-10-04,3405.0,14.8107
10306080,6818,9.1797,9.3301,9.09,71.0,9.15,2024-10-04,12404.0,9.1926
10306079,4715,40.74,40.74,40.5,289.0,40.62,2024-10-04,15549.0,40.6306
10306078,15995,77.79,77.83,76.99,3667.0,77.19,2024-10-04,625136.0,77.4497
10306077,17826,0.02,0.02,0.02,2.0,0.02,2024-10-04,4146.0,0.02
10306076,8968,37.3,37.39,37.29,8511.0,37.39,2024-10-04,6233510.0,37.3327
10306075,7165,43.75,43.85,43.69,326.0,43.84,2024-10-04,32288.0,43.7639
10306074,7259,15.94,16.3,15.57,3573.0,15.97,2024-10-04,243652.0,15.8218
10306073,16097,38.98,38.98,38.0,239.0,38.5,2024-10-04,62026.0,38.6065
10306072,18036,0.2158,0.2188,0.2091,4.0,0.2091,2024-10-04,10500.0,0.2166
10306071,5847,84.41,85.14,83.16,16788.0,84.75,2024-10-04,1147620.0,84.2329
10306070,6344,50.28,50.31,49.9214,6620.0,50.05,2024-10-04,398851.0,50.1088
10306069,6981,69.09,69.1,68.4418,397.0,68.77,2024-10-04,33882.0,68.8307
10306068,11517,0.0472,0.0549,0.0465,14325.0,0.0549,2024-10-04,52338200.0,0.04849
10306067,7550,1.75,1.76,1.74,259.0,1.75,2024-10-04,152762.0,1.7499
10306066,7060,114.99,116.43,114.71,3377.0,115.79,2024-10-04,128083.0,115.33
10306065,5700,32.4,32.915,32.2,13114.0,32.8,2024-10-04,1090180.0,32.4506
10306064,6980,2.22,2.22,2.2,1518.0,2.21,2024-10-04,234002.0,2.2101
10306063,14331,62.51,62.59,62.09,420.0,62.35,2024-10-04,133238.0,62.5113
10306062,4972,5.41,5.5,5.36,2091.0,5.45,2024-10-04,134709.0,5.4096
10306061,4238,3.62,3.75,3.51,8419.0,3.71,2024-10-04,1261360.0,3.6406
10306060,6286,5.76,5.86,5.69,4392.0,5.82,2024-10-04,403541.0,5.7597
10306059,13999,33.918,33.918,33.67,16.0,33.81,2024-10-04,2684.0,33.7797
10306058,6744,48.0,48.11,48.0,1742.0,48.11,2024-10-04,386705.0,48.0345
10306057,16203,41.4,41.4,40.13,468.0,40.13,2024-10-04,36338.0,41.2458
10306056,11890,53.85,53.86,53.35,225.0,53.82,2024-10-04,61364.0,53.6124
10306055,6701,9.25,9.5,8.75,1400.0,8.96,2024-10-04,92270.0,9.1554
10306054,11453,0.5036,0.523,0.5,322.0,0.523,2024-10-04,55592.0,0.5106
10306053,6989,92.31,92.98,91.48,5863.0,92.38,2024-10-04,181207.0,92.1753
10306052,5849,156.34,156.42,155.14,2795.0,155.98,2024-10-04,151544.0,155.821
10306051,6965,11.79,12.0892,11.31,6098.0,11.95,2024-10-04,349598.0,11.6876
10306050,35910,33.14,33.14,32.8,1543.0,33.13,2024-10-04,191394.0,32.9859
10306049,3936,3.84,3.97,3.74,17649.0,3.95,2024-10-04,5883070.0,3.8133
10306048,6786,8.84,9.05,8.73,31837.0,8.73,2024-10-04,6748650.0,8.9047
10306047,6797,18.26,18.37,18.24,2975.0,18.37,2024-10-04,65659.0,18.3047
10306046,13977,34.7881,34.7881,34.65,8.0,34.65,2024-10-04,297.0,34.6932
10306045,7094,72.0,72.2,71.13,6789.0,71.76,2024-10-04,232159.0,71.8164
10306044,6294,103.48,104.33,102.87,3157.0,103.69,2024-10-04,96331.0,103.483
10306043,4088,29.4713,29.51,29.24,44.0,29.48,2024-10-04,3489.0,29.3396
10306042,33122,5.93,5.95,5.71,4900.0,5.79,2024-10-04,407577.0,5.865
10306041,5334,10.92,11.31,10.77,10083.0,10.87,2024-10-04,1032640.0,11.0247
10306040,4152,3.17,3.19,2.94,947.0,2.94,2024-10-04,135832.0,3.0998
10306039,5001,2.62,2.67,2.52,243.0,2.52,2024-10-04,18387.0,2.6042
10306038,5992,32.41,32.8098,31.4601,4959.0,32.21,2024-10-04,680387.0,32.1613
10306037,6641,209.05,213.6,207.38,10825.0,212.34,2024-10-04,378920.0,209.395
10306036,6686,26.88,27.0276,26.79,94.0,26.79,2024-10-04,13933.0,26.8933
10306035,11571,0.907501,0.933199,0.861,153.0,0.861,2024-10-04,58383.0,0.9093
10306034,4217,32.82,32.85,31.995,91026.0,32.04,2024-10-04,30784600.0,32.4789
10306033,6577,47.86,48.61,46.98,22508.0,47.03,2024-10-04,1536360.0,47.786
10306032,6312,0.449001,0.5145,0.424,246.0,0.496,2024-10-04,76231.0,0.4672
10306031,6643,1.15,1.18,1.06,2924.0,1.08,2024-10-04,753052.0,1.1353
10306030,4424,48.26,48.28,47.45,4322.0,47.8,2024-10-04,160756.0,47.9863
10306029,6157,1.68,1.695,1.63,9307.0,1.65,2024-10-04,2874900.0,1.662
10306028,12574,31.3613,31.3613,31.23,73.0,31.35,2024-10-04,11433.0,31.2563
10306027,5931,50.52,50.52,50.095,4057.0,50.49,2024-10-04,390577.0,50.3416
10306026,11357,2.66,2.66,2.595,53.0,2.61,2024-10-04,8012.0,2.6291
10306025,6328,137.33,137.5,134.38,4744.0,134.38,2024-10-04,141917.0,136.368
10306024,6142,69.68,69.71,68.23,18729.0,69.16,2024-10-04,1422280.0,69.1454
10306023,16722,5.69,5.728,5.65,442.0,5.65,2024-10-04,289819.0,5.6966
10306022,7358,12.1168,12.36,12.04,99.0,12.24,2024-10-04,9618.0,12.2022
10306021,15950,21.4,21.4,21.15,579.0,21.33,2024-10-04,287461.0,21.3278
10306020,38454,0.24,0.24,0.24,4.0,0.24,2024-10-04,1000.0,0.2395
10306019,6417,12.565,12.61,12.54,340.0,12.59,2024-10-04,82734.0,12.5695
10306018,4608,42.76,42.87,42.1,2298.0,42.87,2024-10-04,86384.0,42.638
10306017,8884,66.4,67.29,65.49,3815.0,65.49,2024-10-04,88437.0,66.617
10306016,4019,6.98,7.14,6.825,7320.0,7.03,2024-10-04,444576.0,6.9763
10306015,13306,38.94,38.94,38.78,60.0,38.86,2024-10-04,3000.0,38.8522
10306014,5904,60.21,61.115,60.14,14269.0,61.0,2024-10-04,766724.0,60.3698
10306013,7955,50.175,50.1775,50.12,831.0,50.14,2024-10-04,106637.0,50.1542
10306012,18687,0.00025,0.0003,0.0002,18.0,0.0003,2024-10-04,5026670.0,0.0002164
10306011,37000,6.8,7.49,6.68,222.0,6.68,2024-10-04,9912.0,7.0843
10306010,6292,3.53,3.665,3.5,1238.0,3.63,2024-10-04,114208.0,3.5507
10306009,12856,32.9269,32.9269,32.7899,79.0,32.81,2024-10-04,13881.0,32.8497
10306008,8888,3.75,3.84,3.445,1253.0,3.47,2024-10-04,147423.0,3.6718
10306007,5940,5.71,5.93,5.705,15033.0,5.9,2024-10-04,3820900.0,5.7823
10306006,5474,4.68,4.83,4.655,10126.0,4.77,2024-10-04,1393900.0,4.7134
10306005,5446,26.31,26.64,25.84,5975.0,26.01,2024-10-04,559821.0,26.2686
10306004,5834,58.696,58.696,58.3176,267.0,58.41,2024-10-04,19796.0,58.4921
10306003,6940,62.14,62.155,61.61,1209.0,62.06,2024-10-04,198183.0,61.9015
10306002,4432,52.68,52.81,52.63,828.0,52.81,2024-10-04,208556.0,52.6819
10306001,5602,31.4,31.48,31.29,390.0,31.42,2024-10-04,35039.0,31.3619
10306000,16565,31.62,31.77,30.74,412.0,30.74,2024-10-04,139354.0,31.4786
10305999,6007,1.1808,1.1996,1.1604,660.0,1.18,2024-10-04,82792.0,1.1828
10305998,4471,74.1874,74.1874,73.79,54.0,73.8,2024-10-04,6599.0,73.9617
10305997,18189,2.62,2.82,2.56,61.0,2.8,2024-10-04,13265.0,2.6537
10305996,4492,142.57,144.14,141.71,16375.0,143.34,2024-10-04,840314.0,142.613
10305995,5203,119.16,119.19,118.18,628.0,118.86,2024-10-04,33287.0,118.699
10305994,12587,26.66,26.72,26.59,190.0,26.68,2024-10-04,37175.0,26.6621
10305993,5209,38.42,38.49,38.065,1925.0,38.37,2024-10-04,68977.0,38.3094
10305992,6942,4.01,4.01,3.785,901.0,3.84,2024-10-04,51006.0,3.943
10305991,6494,41.88,41.95,41.74,1732.0,41.82,2024-10-04,219905.0,41.8314
10305990,5060,1.69,1.7499,1.665,925.0,1.73,2024-10-04,70889.0,1.7149
10305989,5570,62.4,62.76,61.96,55213.0,62.73,2024-10-04,5233240.0,62.338
10305988,6955,2.43,2.465,2.43,943.0,2.44,2024-10-04,118173.0,2.4449
10305987,7865,13.23,13.4,12.9806,68203.0,13.25,2024-10-04,22738100.0,13.1738
10305986,7402,14.92,15.26,14.83,990.0,15.05,2024-10-04,146589.0,14.9982
10305985,11951,25.05,25.065,25.0099,38.0,25.05,2024-10-04,6386.0,25.0519
10305984,7147,8.79,8.84,8.62,4682.0,8.71,2024-10-04,399978.0,8.7641
10305983,11740,78.33,78.4,77.92,477.0,78.18,2024-10-04,58300.0,78.1601
10305982,8889,21.13,21.23,21.0801,263.0,21.23,2024-10-04,86797.0,21.112
10305981,4218,12.42,12.47,12.4105,829.0,12.47,2024-10-04,103111.0,12.4258
10305980,37960,24.34,24.4,23.53,144.0,23.82,2024-10-04,17764.0,23.9942
10305979,13742,21.39,21.415,21.375,422.0,21.39,2024-10-04,104178.0,21.3957
10305978,16236,0.001765,0.0019,0.0017,61.0,0.0018,2024-10-04,13104300.0,0.001753
10305977,3958,19.69,19.69,19.55,195.0,19.55,2024-10-04,37076.0,19.6255
10305976,9155,37.06,37.61,36.64,10017.0,37.61,2024-10-04,686366.0,36.9708
10305975,12920,17.79,18.0,17.65,58.0,18.0,2024-10-04,10338.0,17.7972
10305974,7658,16.31,16.64,15.55,134948.0,15.81,2024-10-04,32304100.0,16.1337
10305973,36335,62.39,62.51,60.78,757.0,61.56,2024-10-04,66952.0,62.0547
10305972,4119,30.99,31.47,30.3,19443.0,30.71,2024-10-04,1399880.0,30.937
10305971,5299,1.46,1.49,1.46,316.0,1.47,2024-10-04,40728.0,1.4664
10305970,13127,47.4,47.4732,47.07,137.0,47.28,2024-10-04,14540.0,47.2619
10305969,6271,67.48,67.55,66.5001,27901.0,67.03,2024-10-04,1737030.0,67.2931
10305968,7084,20.765,20.78,20.76,110.0,20.76,2024-10-04,13215.0,20.7776
10305967,6663,43.23,46.0,43.23,984.0,46.0,2024-10-04,35408.0,44.8489
10305966,17084,0.0807,0.084,0.071,67.0,0.075,2024-10-04,518759.0,0.07762
10305965,8398,1.16,1.23,0.801,15491.0,0.86,2024-10-04,6035330.0,1.0772
10305964,4176,91.99,91.99,90.34,1231.0,91.17,2024-10-04,103048.0,90.9449
10305963,5638,97.39,99.265,96.9201,15420.0,97.22,2024-10-04,646947.0,97.5603
10305962,4034,4.75,4.8,4.705,3784.0,4.79,2024-10-04,401870.0,4.7578
10305961,6492,41.86,41.86,41.5681,1057.0,41.74,2024-10-04,422005.0,41.713
10305960,4984,172.25,173.38,171.2,3210.0,173.38,2024-10-04,61879.0,172.117
10305959,5177,46.74,49.1,46.2501,6525.0,46.75,2024-10-04,813668.0,47.5385
10305958,4032,9.4,9.5,8.06,939.0,8.24,2024-10-04,83012.0,8.9703
10305957,4352,49.0,51.25,48.98,5066.0,50.94,2024-10-04,293570.0,49.508
10305956,5038,5.67,5.73,5.55,13967.0,5.65,2024-10-04,2767780.0,5.6467
10305955,10363,1.8,1.93,1.72,227.0,1.85,2024-10-04,82941.0,1.7976
10305954,7129,19.69,19.875,19.61,51.0,19.74,2024-10-04,5279.0,19.7563
10305953,5640,67.95,68.91,67.09,5166.0,68.31,2024-10-04,245245.0,68.0862
10305952,5187,97.27,98.68,96.66,2646.0,97.29,2024-10-04,244646.0,97.397
10305951,11337,35.99,36.11,35.5601,45180.0,36.0,2024-10-04,5079220.0,35.8702
10305950,17120,6.84,6.84,6.76,94.0,6.76,2024-10-04,31558.0,6.8032
10305949,11733,0.211,0.2213,0.1899,3349.0,0.1899,2024-10-04,3391250.0,0.2072
10305948,16136,146.7,146.87,144.333,2845.0,144.72,2024-10-04,281622.0,145.838
10305947,4467,15.41,15.565,15.25,5415.0,15.56,2024-10-04,526269.0,15.3574
10305946,18044,0.04225,0.0472,0.040355,5.0,0.0472,2024-10-04,101500.0,0.04149
10305945,6987,2.76,2.87,2.75,79784.0,2.81,2024-10-04,80651000.0,2.7984
10305944,12173,32.08,32.15,31.9576,179.0,32.04,2024-10-04,6195.0,32.0337
10305943,14087,43.8,43.92,43.67,266.0,43.92,2024-10-04,177170.0,43.7723
10305942,36908,2.71,2.915,2.62,673.0,2.75,2024-10-04,45347.0,2.7654
10305941,6172,67.83,69.49,66.44,1979.0,67.07,2024-10-04,44928.0,68.2571
10305940,10043,25.17,25.217,25.14,146.0,25.15,2024-10-04,14945.0,25.1791
10305939,8025,25.34,25.8,24.83,7006.0,25.8,2024-10-04,425878.0,25.2616
10305938,11657,0.1309,0.1347,0.1281,3443.0,0.131,2024-10-04,789924.0,0.1315
10305937,20419,31.6256,31.6256,31.2,37.0,31.2,2024-10-04,541.0,31.4345
10305936,14040,32.6067,33.1,32.3615,49.0,32.52,2024-10-04,7090.0,32.5312
10305935,5725,5.15,5.21,5.135,4057.0,5.14,2024-10-04,453010.0,5.164
10305934,9402,42.83,42.875,42.7901,2085.0,42.82,2024-10-04,591283.0,42.8249
10305933,5799,131.69,131.78,130.42,3423.0,131.72,2024-10-04,337653.0,131.182
10305932,9070,1.51,1.58,1.4009,605.0,1.45,2024-10-04,251423.0,1.5084
10305931,7463,73.09,75.64,72.57,37187.0,75.4,2024-10-04,2153220.0,73.4746
10305930,12392,16.0,16.0,15.56,131.0,15.56,2024-10-04,16322.0,15.8441
10305929,5516,16.79,16.85,16.78,911.0,16.85,2024-10-04,295627.0,16.7947
10305928,6208,1.31,1.5395,1.31,7595.0,1.47,2024-10-04,1729480.0,1.4257
10305927,4840,5.595,5.73,5.5701,4475.0,5.65,2024-10-04,401199.0,5.6213
10305926,7198,18.68,18.84,18.66,136.0,18.69,2024-10-04,27131.0,18.7087
10305925,5783,17.25,18.48,16.84,12025.0,18.24,2024-10-04,844192.0,17.4008
10305924,6429,42.94,44.015,42.07,14202.0,43.34,2024-10-04,787299.0,42.918
10305923,12499,25.6101,25.755,25.6101,87.0,25.67,2024-10-04,9108.0,25.6705
10305922,11795,30.55,30.62,30.335,206.0,30.62,2024-10-04,40296.0,30.4999
10305921,5372,72.55,72.59,71.97,2043.0,71.97,2024-10-04,99565.0,72.3979
10305920,5069,3.51,3.99,3.07,2491.0,3.81,2024-10-04,296753.0,3.5777
10305919,4253,131.41,132.0,125.95,18832.0,126.0,2024-10-04,1079230.0,130.486
10305918,11699,27.53,27.58,27.3601,359.0,27.41,2024-10-04,58406.0,27.459
10305917,5959,41.18,41.38,40.65,50028.0,40.83,2024-10-04,4611040.0,41.0648
10305916,6097,6.1,6.38,5.9,463.0,6.2,2024-10-04,39639.0,6.1451
10305915,7021,54.43,54.65,54.06,535.0,54.25,2024-10-04,37463.0,54.3267
10305914,10575,21.51,22.16,21.26,21813.0,21.36,2024-10-04,2501670.0,21.6596
10305913,16620,28.92,28.96,28.63,607.0,28.68,2024-10-04,1816270.0,28.902
10305912,9500,144.89,145.0,139.0,20177.0,139.66,2024-10-04,1118650.0,143.144
10305911,8708,10.13,10.58,9.69,105105.0,10.18,2024-10-04,14477800.0,10.1995
10305910,12697,30.1,30.1,29.94,247.0,29.94,2024-10-04,61033.0,30.0445
10305909,8182,12.88,12.9599,12.85,482.0,12.94,2024-10-04,91216.0,12.8919
10305908,4813,424.18,424.49,404.3,21617.0,416.5,2024-10-04,875485.0,415.511
10305907,7197,170.23,170.41,168.0,10114.0,168.49,2024-10-04,373047.0,169.514
10305906,5258,1.92,1.9707,1.81,636.0,1.89,2024-10-04,142555.0,1.892
10305905,5402,0.33,0.345,0.3129,307.0,0.319,2024-10-04,130411.0,0.3277
10305904,13457,1.8099,1.81,1.69,38.0,1.8,2024-10-04,4964.0,1.7406
10305903,6945,107.85,108.29,107.256,620.0,108.29,2024-10-04,19793.0,107.596
10305902,10036,14.48,14.48,13.85,216.0,14.03,2024-10-04,10110.0,14.0612
10305901,19277,0.212,0.215,0.207,27.0,0.207,2024-10-04,185385.0,0.2121
10305900,19357,0.0005,0.0005,0.0004,26.0,0.0005,2024-10-04,62855100.0,0.0004032
10305899,13229,48.67,48.7508,48.67,15.0,48.75,2024-10-04,467.0,48.738
10305898,5682,4.55,4.7,4.47,7792.0,4.48,2024-10-04,1952420.0,4.5861
10305897,4216,5.15,5.25,5.115,4132.0,5.16,2024-10-04,377101.0,5.1562
10305896,5857,39.9276,40.0493,39.65,160.0,40.0,2024-10-04,41919.0,39.8412
10305895,20052,1.26,1.28,1.255,53.0,1.27,2024-10-04,48984.0,1.2648
10305894,5094,8.48,8.57,8.335,31657.0,8.42,2024-10-04,8827070.0,8.4657
10305893,6126,75.64,75.66,75.24,2275.0,75.24,2024-10-04,145285.0,75.4808
10305892,6042,17.07,17.175,16.67,12855.0,16.95,2024-10-04,3096710.0,16.9451
10305891,7462,80.22,80.29,79.65,2521.0,80.0,2024-10-04,207514.0,79.9857
10305890,37927,0.7541,0.8004,0.7502,202.0,0.7502,2024-10-04,47150.0,0.7647
10305889,6498,17.75,18.11,17.6,9413.0,18.05,2024-10-04,641399.0,17.8158
10305888,5718,159.36,159.4,157.67,2348.0,158.83,2024-10-04,93470.0,158.734
10305887,6155,1.0,1.0399,0.9665,309.0,1.02,2024-10-04,100135.0,0.9965
10305886,5882,319.66,320.74,316.43,29239.0,318.72,2024-10-04,1308380.0,319.242
10305885,6115,39.53,39.95,39.505,6419.0,39.52,2024-10-04,4810580.0,39.713
10305884,17776,0.09563,0.0985,0.091,49.0,0.09475,2024-10-04,407198.0,0.09708
10305883,37959,24.32,24.42,23.5437,2004.0,23.84,2024-10-04,294874.0,24.1109
10305882,5166,164.84,164.86,163.1,21426.0,163.15,2024-10-04,1030660.0,164.275
10305881,8622,8.92,9.09,8.82,4872.0,8.85,2024-10-04,609947.0,8.9496
10305880,7838,17.31,17.35,16.79,8074.0,17.01,2024-10-04,662645.0,17.1605
10305879,4501,17.07,17.2,16.68,1984.0,16.88,2024-10-04,98800.0,17.0218
10305878,4478,3.92,4.03,3.79,9326.0,3.96,2024-10-04,2874980.0,3.9026
10305877,5716,22.76,22.78,22.707,256.0,22.76,2024-10-04,74814.0,22.7334
10305876,12770,61.02,61.03,60.7358,937.0,61.03,2024-10-04,188919.0,60.8908
10305875,5559,53.71,53.7837,53.4601,1010.0,53.66,2024-10-04,132710.0,53.6434
10305874,4364,4.28,4.38,4.1,639.0,4.38,2024-10-04,52264.0,4.2244
10305873,10427,43.13,43.59,42.07,81618.0,43.17,2024-10-04,14870300.0,42.8639
10305872,4428,7.04,7.05,6.97,3667.0,7.02,2024-10-04,493580.0,7.0061
10305871,4421,6.23,6.365,6.18,3206.0,6.22,2024-10-04,420483.0,6.2577
10305870,5303,29.8734,29.8734,29.78,56.0,29.87,2024-10-04,2302.0,29.8241
10305869,38162,25.8,25.95,25.75,268.0,25.75,2024-10-04,37011.0,25.8083
10305868,4115,172.74,173.63,169.756,3773.0,170.7,2024-10-04,55213.0,172.326
10305867,4966,22.55,22.915,21.85,11450.0,22.07,2024-10-04,821119.0,22.4915
10305866,6612,26.23,26.56,26.07,20588.0,26.26,2024-10-04,2771170.0,26.2223
10305865,5498,21.45,21.7296,21.035,30658.0,21.71,2024-10-04,2407470.0,21.3125
10305864,5597,57.81,59.98,55.3003,11602.0,55.96,2024-10-04,435861.0,57.8024
10305863,6728,62.93,62.94,62.555,13745.0,62.67,2024-10-04,1930640.0,62.7146
10305862,6777,37.49,37.79,37.08,17040.0,37.26,2024-10-04,1670420.0,37.4712
10305861,8427,1.68,1.74,1.64,2889.0,1.72,2024-10-04,371328.0,1.6803
10305860,37882,0.08,0.09,0.08,96.0,0.08,2024-10-04,116605.0,0.08446
10305859,8716,43.13,45.195,41.97,12992.0,42.71,2024-10-04,3481770.0,43.3157
10305858,11449,0.9394,1.02,0.9015,63.0,1.02,2024-10-04,7310.0,0.971
10305857,4392,79.73,79.79,78.492,6171.0,78.97,2024-10-04,212226.0,79.3847
10305856,7990,0.7107,0.7199,0.69,1134.0,0.69,2024-10-04,296707.0,0.7058
10305855,5332,27.0,27.15,26.42,1070.0,26.52,2024-10-04,36848.0,26.9183
10305854,10681,0.42,0.423,0.405,353.0,0.4105,2024-10-04,97646.0,0.4138
10305853,5548,41.86,42.23,39.84,7009.0,40.25,2024-10-04,553736.0,41.4076
10305852,11481,7.88,7.95,7.88,76.0,7.94,2024-10-04,28239.0,7.8925
10305851,5620,13.74,14.09,13.3,736.0,13.91,2024-10-04,23338.0,13.6925
10305850,19386,0.1222,0.125,0.107,93.0,0.124,2024-10-04,492659.0,0.1183
10305849,7527,69.17,69.21,68.79,830.0,68.88,2024-10-04,49822.0,69.0383
10305848,5417,2.63,2.85,2.412,5645.0,2.46,2024-10-04,754342.0,2.6967
10305847,13728,0.0489,0.0502,0.0234,30.0,0.0497,2024-10-04,20437.0,0.02838
10305846,7257,23.87,23.93,23.87,188.0,23.91,2024-10-04,106809.0,23.8936
10305845,6289,24.18,24.31,24.1415,57.0,24.25,2024-10-04,9564.0,24.2296
10305844,10062,2.37,2.42,2.31,1630.0,2.42,2024-10-04,175042.0,2.3699
10305843,5757,20.34,20.58,20.3,188.0,20.58,2024-10-04,19321.0,20.3809
10305842,6339,15.1,15.13,14.725,16641.0,14.89,2024-10-04,1223770.0,14.9925
10305841,7921,9.8,10.01,9.42,54942.0,9.515,2024-10-04,10743400.0,9.7693
10305840,37957,35.64,35.76,34.47,254.0,34.87,2024-10-04,24339.0,35.0335
10305839,5181,0.855,0.8889,0.84,594.0,0.86,2024-10-04,190224.0,0.8612
10305838,4499,255.36,256.17,251.49,31325.0,251.73,2024-10-04,1924640.0,254.35
10305837,11608,278.22,280.765,273.71,3160.0,275.57,2024-10-04,41933.0,277.853
10305836,7541,12.94,13.06,12.89,209.0,13.06,2024-10-04,44453.0,12.9629
10305835,11976,28.39,28.39,28.249,41.0,28.27,2024-10-04,1034.0,28.2724
10305834,5772,203.76,203.95,201.85,6836.0,202.92,2024-10-04,359964.0,202.894
10305833,9112,49.14,49.45,48.65,6227.0,49.39,2024-10-04,312533.0,49.0515
10305832,5945,3.28,3.34,3.24,486.0,3.26,2024-10-04,49499.0,3.2776
10305831,14088,29.3134,29.3134,29.145,16.0,29.24,2024-10-04,411.0,29.2073
10305830,15952,1284.76,1295.0,1268.0,241.0,1274.42,2024-10-04,8233.0,1286.31
10305829,6795,46.355,46.4052,46.355,41.0,46.37,2024-10-04,700.0,46.3795
10305828,6829,1.995,2.033,1.971,82.0,1.99,2024-10-04,10265.0,2.0022
10305827,5385,17.18,17.26,17.03,4142.0,17.23,2024-10-04,359788.0,17.1674
10305826,7313,18.16,18.2099,18.14,592.0,18.18,2024-10-04,155541.0,18.1666
10305825,6566,87.31,87.6,86.76,24061.0,86.99,2024-10-04,1724860.0,87.1833
10305824,38631,25.63,25.98,25.31,9563.0,25.97,2024-10-04,1640470.0,25.8792
10305823,9262,13.76,13.9798,13.71,8659.0,13.95,2024-10-04,637405.0,13.7881
10305822,38158,31.16,31.16,27.6,21010.0,28.4,2024-10-04,4899360.0,29.3924
10305821,5955,5.43,5.49,5.2,6452.0,5.29,2024-10-04,805300.0,5.3621
10305820,6297,9.46,9.59,9.42,226.0,9.59,2024-10-04,48073.0,9.488
10305819,5374,208.28,208.73,206.18,41405.0,207.21,2024-10-04,2611420.0,207.892
10305818,5815,1.11,1.14,1.1,158.0,1.1,2024-10-04,27558.0,1.1236
10305817,5883,42.43,42.43,42.0064,252.0,42.18,2024-10-04,10339.0,42.2469
10305816,5814,40.7547,40.7547,40.53,144.0,40.58,2024-10-04,32075.0,40.6501
10305815,6104,7.31,7.46,7.23,9566.0,7.46,2024-10-04,2029800.0,7.2963
10305814,35036,14.41,14.55,13.5,1398.0,13.81,2024-10-04,65549.0,13.9393
10305813,9656,37.43,37.5,37.17,45.0,37.17,2024-10-04,5612.0,37.4044
10305812,5541,36.4,36.49,36.2,250.0,36.49,2024-10-04,33726.0,36.3395
10305811,6256,21.41,21.4832,21.19,480.0,21.33,2024-10-04,65491.0,21.3486
10305810,9171,4.15,4.16,4.07,909.0,4.16,2024-10-04,72377.0,4.1385
10305809,38141,25.12,25.135,25.1,260.0,25.1,2024-10-04,91721.0,25.1277
10305808,5439,3.8,4.3,3.57,3040.0,3.87,2024-10-04,639501.0,3.8616
10305807,5318,24.41,24.53,24.385,126.0,24.53,2024-10-04,99470.0,24.4097
10305806,37245,0.0423,0.05,0.04,99.0,0.042,2024-10-04,90813.0,0.04577
10305805,9268,23.21,23.48,23.09,3953.0,23.33,2024-10-04,164094.0,23.1881
10305804,13402,16.26,16.31,15.6,2732.0,16.16,2024-10-04,190061.0,16.0788
10305803,6049,0.0489,0.051,0.048,7000.0,0.051,2024-10-04,7495980.0,0.04853
10305802,4124,39.36,39.6399,37.3131,72479.0,39.46,2024-10-04,7248400.0,38.6435
10305801,17109,4.7,4.72,4.6187,43.0,4.6187,2024-10-04,87491.0,4.7061
10305800,17808,0.00295,0.0032,0.0029,101.0,0.0031,2024-10-04,17966200.0,0.00306
10305799,9128,51.05,51.2699,51.04,261.0,51.22,2024-10-04,24687.0,51.1614
10305798,38417,10.015,10.02,10.015,10.0,10.02,2024-10-04,51210.0,10.0162
10305797,5405,282.75,282.89,280.345,63062.0,282.46,2024-10-04,2257170.0,281.692
10305796,5261,134.21,134.28,133.22,3214.0,133.9,2024-10-04,225097.0,133.891
10305795,4248,4.4,4.5,4.32,6741.0,4.4,2024-10-04,889513.0,4.4105
10305794,12731,23.48,23.55,23.4222,79.0,23.45,2024-10-04,4590.0,23.5018
10305793,7045,21.59,21.64,21.45,1038.0,21.58,2024-10-04,216005.0,21.5615
10305792,8531,31.49,31.54,31.305,826.0,31.37,2024-10-04,161075.0,31.4065
10305791,17247,0.1373,0.1425,0.1344,598.0,0.1346,2024-10-04,642133.0,0.1375
10305790,5767,1.46,1.4698,1.42,391.0,1.43,2024-10-04,41612.0,1.4424
10305789,5381,72.4,72.43,71.99,7506.0,72.07,2024-10-04,1776380.0,72.1921
10305788,4862,11.15,11.17,11.13,279.0,11.15,2024-10-04,194479.0,11.1554
10305787,5441,24.41,24.498,24.06,318.0,24.16,2024-10-04,19954.0,24.2647
10305786,4185,245.0,246.69,244.045,70616.0,245.0,2024-10-04,5933770.0,244.924
10305785,10380,64.66,64.7,64.155,267.0,64.41,2024-10-04,16635.0,64.4489
10305784,4545,0.7824,0.8023,0.7301,597.0,0.75,2024-10-04,205652.0,0.7736
10305783,9764,1.33,1.34,1.25,600.0,1.26,2024-10-04,62394.0,1.3003
10305782,7561,8.89,9.07,8.85,6630.0,9.02,2024-10-04,843789.0,8.9013
10305781,16180,60.77,60.95,60.16,13499.0,60.79,2024-10-04,4627250.0,60.5043
10305780,37047,1.3,1.35,1.2291,45.0,1.35,2024-10-04,5169.0,1.2526
10305779,8781,1.3,1.37,1.29,3869.0,1.35,2024-10-04,987411.0,1.3125
10305778,16397,236.42,236.56,233.38,917.0,234.6,2024-10-04,15261.0,235.247
10305777,19346,0.0001,0.0002,0.0001,9.0,0.0002,2024-10-04,1433500.0,0.0001563
10305776,4693,31.46,31.465,31.29,2178.0,31.32,2024-10-04,712203.0,31.3887
10305775,20841,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-04,100000.0,1e-06
10305774,12970,25.8986,25.96,25.8399,16.0,25.96,2024-10-04,973.0,25.8972
10305773,7936,0.0039,0.0039,0.0033,98.0,0.0033,2024-10-04,2751340.0,0.003771
10305772,36852,19.6156,19.8,19.6156,31.0,19.64,2024-10-04,3521.0,19.738
10305771,10345,47.35,47.39,46.83,25278.0,46.89,2024-10-04,1760090.0,47.2356
10305770,22029,11.74,11.81,11.39,23.0,11.5,2024-10-04,32189.0,11.6729
10305769,5953,27.38,27.752,26.47,4957.0,26.47,2024-10-04,96768.0,27.455
10305768,5870,0.883,0.9,0.79241,733.0,0.833,2024-10-04,304927.0,0.8582
10305767,5462,19.09,21.33,18.12,75153.0,20.21,2024-10-04,9385050.0,19.5882
10305766,6248,26.15,26.18,25.94,5374.0,26.12,2024-10-04,342795.0,26.0695
10305765,16394,651.36,656.28,642.28,326.0,652.16,2024-10-04,3336.0,651.362
10305764,16241,0.0002,0.0002,0.0001,18.0,0.0001,2024-10-04,7934060.0,0.0001995
10305763,6038,16.81,16.94,16.4538,113.0,16.89,2024-10-04,21799.0,16.7621
10305762,11341,7.3,7.46,7.03,8367.0,7.13,2024-10-04,1132190.0,7.2799
10305761,26937,0.12,0.14,0.11,11.0,0.14,2024-10-04,25584.0,0.1163
10305760,5632,21.97,22.29,21.68,16712.0,21.8,2024-10-04,1728430.0,21.9307
10305759,16517,20.31,20.33,19.98,603.0,20.25,2024-10-04,150541.0,20.2192
10305758,12452,61.1765,61.1765,60.75,52.0,61.07,2024-10-04,4331.0,61.0111
10305757,6096,73.43,73.52,72.55,6081.0,72.79,2024-10-04,244936.0,73.2415
10305756,11846,68.215,68.3,67.93,94.0,67.93,2024-10-04,9040.0,67.6666
10305755,7346,71.03,71.1,69.64,2492.0,70.63,2024-10-04,75309.0,70.5935
10305754,4285,7.59,7.75,6.8016,2584.0,7.0,2024-10-04,375641.0,7.3106
10305753,3980,4.34,4.495,4.32,4174.0,4.47,2024-10-04,260953.0,4.3681
10305752,5543,2.15,2.19,2.1,42125.0,2.1,2024-10-04,33693100.0,2.1455
10305751,5782,25.02,25.15,24.96,282.0,25.15,2024-10-04,26616.0,25.0471
10305750,11989,50.5507,50.5507,50.22,65.0,50.31,2024-10-04,5149.0,50.3872
10305749,10612,13.0,13.22,12.86,40754.0,12.98,2024-10-04,8324510.0,13.0158
10305748,3998,9.85,9.92,9.84,87.0,9.9,2024-10-04,16350.0,9.8777
10305747,7776,231.82,232.43,228.46,7137.0,229.16,2024-10-04,134824.0,231.024
10305746,12537,14.0,14.16,14.0,252.0,14.1,2024-10-04,15083.0,14.057
10305745,14060,30.64,30.74,30.43,53.0,30.68,2024-10-04,14187.0,30.5866
10305744,6438,61.02,61.03,60.625,381.0,60.99,2024-10-04,38948.0,60.7962
10305743,17849,4.03,4.18,3.9632,176.0,4.15,2024-10-04,90944.0,4.0872
10305742,37066,1.01,1.017,0.955,14.0,0.96,2024-10-04,90600.0,0.9715
10305741,5807,8.98,9.07,8.75,3944.0,8.76,2024-10-04,449244.0,8.9575
10305740,4056,95.64,95.72,94.68,11947.0,95.57,2024-10-04,1074380.0,95.2937
10305739,19815,0.0011,0.0011,0.0011,1.0,0.0011,2024-10-04,230.0,0.0011
10305738,12317,29.0319,29.0319,28.93,45.0,28.94,2024-10-04,2674.0,28.9525
10305737,4362,544.86,552.05,542.74,14934.0,552.05,2024-10-04,311965.0,545.109
10305736,7391,25.205,25.23,25.15,13.0,25.23,2024-10-04,1090.0,25.1895
10305735,4702,22.04,22.225,20.71,55165.0,21.7,2024-10-04,6077480.0,21.5517
10305734,13249,7.13,7.46,7.07,5461.0,7.35,2024-10-04,1781720.0,7.2523
10305733,8761,18.45,18.49,18.41,416.0,18.49,2024-10-04,242478.0,18.4292
10305732,12612,32.1796,32.25,32.08,38.0,32.25,2024-10-04,8425.0,32.1298
10305731,4051,27.57,27.58,25.83,101018.0,27.26,2024-10-04,13715900.0,26.9052
10305730,3974,28.0772,28.0772,27.8739,141.0,27.99,2024-10-04,7400.0,27.9268
10305729,16641,8.054,8.5,8.054,27.0,8.41,2024-10-04,9889.0,8.3539
10305728,16294,0.3917,0.3995,0.388,261.0,0.3901,2024-10-04,1329260.0,0.3927
10305727,10454,66.13,66.24,65.6848,292.0,66.08,2024-10-04,51944.0,66.0172
10305726,16458,23.33,23.36,23.14,343.0,23.16,2024-10-04,46521.0,23.2637
10305725,13023,30.33,30.36,30.1456,498.0,30.25,2024-10-04,174305.0,30.2724
10305724,5808,2.05,2.13,1.78,5071.0,1.78,2024-10-04,495622.0,1.9732
10305723,6176,18.11,18.51,17.95,15894.0,18.48,2024-10-04,1699200.0,18.077
10305722,11927,47.65,47.65,47.595,331.0,47.61,2024-10-04,54281.0,47.6135
10305721,12015,2.63,2.75,2.6008,420.0,2.74,2024-10-04,62071.0,2.6736
10305720,4945,52.19,52.42,52.12,443.0,52.42,2024-10-04,82977.0,52.2276
10305719,36727,23.95,23.97,23.72,282.0,23.96,2024-10-04,57069.0,23.8493
10305718,6249,5.5,5.6401,5.45,3859.0,5.55,2024-10-04,607146.0,5.5272
10305717,8512,0.1342,0.1359,0.1269,2056.0,0.1349,2024-10-04,1756300.0,0.1327
10305716,11691,1.19,1.29,1.15,363.0,1.29,2024-10-04,61588.0,1.1969
10305715,6910,66.83,67.1,65.55,371.0,67.1,2024-10-04,19152.0,66.2981
10305714,36666,0.637393,0.699999,0.6301,166.0,0.6365,2024-10-04,59395.0,0.6387
10305713,4532,77.47,77.55,76.9,39739.0,77.08,2024-10-04,5170320.0,77.1664
10305712,37221,12.0,12.26,11.89,2140.0,12.26,2024-10-04,293445.0,12.0233
10305711,13495,25.3,25.35,25.12,9.0,25.12,2024-10-04,705.0,25.2563
10305710,4170,270.03,272.56,268.65,23487.0,271.56,2024-10-04,1100980.0,270.006
10305709,9595,23.99,24.08,23.99,181.0,24.08,2024-10-04,28030.0,24.0291
10305708,4548,65.04,65.06,64.57,290.0,64.76,2024-10-04,85596.0,64.7829
10305707,7805,24.04,24.1499,24.0,135.0,24.0,2024-10-04,32832.0,24.0614
10305706,5843,55.77,56.13,55.4,6942.0,55.79,2024-10-04,294059.0,55.7132
10305705,7727,4.7,4.885,4.6,28365.0,4.83,2024-10-04,13567800.0,4.7093
10305704,37669,0.0006,0.001,0.0001,194.0,0.0001,2024-10-04,822497.0,0.000716
10305703,5461,37.05,37.05,36.6,57.0,36.6,2024-10-04,7790.0,36.8151
10305702,9768,60.92,61.16,59.435,22817.0,60.0,2024-10-04,1359640.0,60.6503
10305701,4596,161.57,162.03,159.72,19108.0,160.5,2024-10-04,786658.0,161.465
10305700,4257,36.22,37.5799,35.2125,20583.0,35.5,2024-10-04,1843540.0,36.1271
10305699,4144,18.85,18.9201,18.77,5872.0,18.83,2024-10-04,531185.0,18.843
10305698,12617,72.67,73.15,72.67,17.0,73.15,2024-10-04,405.0,73.0344
10305697,8029,80.74,81.29,79.6306,18043.0,80.14,2024-10-04,933709.0,80.5592
10305696,5844,32.88,33.05,32.475,25563.0,32.77,2024-10-04,3216990.0,32.8485
10305695,6245,13.4,13.41,13.2301,2569.0,13.36,2024-10-04,112168.0,13.3445
10305694,10613,8.5,8.92,8.38,7357.0,8.78,2024-10-04,521980.0,8.5474
10305693,16173,0.3104,0.32,0.3063,355.0,0.3199,2024-10-04,1162900.0,0.3107
10305692,5944,36.31,37.08,36.24,17537.0,36.3,2024-10-04,6673780.0,36.6553
10305691,12440,51.69,51.69,51.32,99.0,51.67,2024-10-04,11518.0,51.5307
10305690,3964,48.47,48.63,47.2333,3618.0,47.48,2024-10-04,300558.0,48.133
10305689,8823,124.07,124.56,119.383,7351.0,124.56,2024-10-04,342837.0,122.64
10305688,4063,76.09,77.065,75.67,9656.0,76.31,2024-10-04,402473.0,76.2511
10305687,3988,9.14,9.33,8.9,3028.0,8.9,2024-10-04,635055.0,9.1151
10305686,4120,11.45,11.54,11.4,38659.0,11.46,2024-10-04,19894300.0,11.4537
10305685,10414,3.955,4.04,3.9115,711.0,4.01,2024-10-04,234258.0,3.9604
10305684,12368,5.57,5.6844,5.44,497.0,5.5,2024-10-04,87681.0,5.5711
10305683,5263,9.35,9.38366,9.04,375.0,9.29,2024-10-04,15441.0,9.2584
10305682,5220,301.9,303.07,298.59,10140.0,300.37,2024-10-04,778792.0,300.979
10305681,3990,41.72,41.72,41.495,330.0,41.58,2024-10-04,21140.0,41.5782
10305680,4368,42.34,42.43,42.0685,353.0,42.17,2024-10-04,33396.0,42.2772
10305679,3977,41.67,41.67,41.61,8764.0,41.66,2024-10-04,4268910.0,41.6347
10305678,4494,32.47,32.62,32.0,25252.0,32.54,2024-10-04,2869990.0,32.3496
10305677,5729,140.34,142.94,139.58,25776.0,142.44,2024-10-04,1335350.0,140.577
10305676,9869,16.56,16.67,16.22,17084.0,16.22,2024-10-04,2672870.0,16.5706
10305675,4145,8.35,8.35,8.255,19807.0,8.34,2024-10-04,8840740.0,8.3174
10305674,4085,39.55,40.19,39.35,75029.0,39.65,2024-10-04,15581400.0,39.6575
10305673,4431,7.09,7.09,6.905,6894.0,6.93,2024-10-04,1047910.0,6.9981
10305672,5865,73.7,73.93,73.13,8528.0,73.93,2024-10-04,448484.0,73.5257
10305671,4110,9.64,9.86,9.61,189.0,9.7,2024-10-04,10518.0,9.7245
10305670,6021,29.94,29.945,29.7499,5520.0,29.85,2024-10-04,1161520.0,29.8536
10305669,7951,1.68,1.76,1.48,5565.0,1.76,2024-10-04,1239640.0,1.6054
10305668,16264,11.531,11.531,11.44,68.0,11.48,2024-10-04,15986.0,11.4932
10305667,4267,1.02,1.15,0.88,14353.0,0.889,2024-10-04,4300960.0,1.0312
10305666,10460,11.02,11.135,10.79,3954.0,10.91,2024-10-04,288672.0,11.0113
10305665,4022,24.7459,24.7799,24.68,6.0,24.68,2024-10-04,553.0,24.7062
10305664,20358,1e-06,0.0001,1e-06,2.0,0.0001,2024-10-04,570000.0,1.316e-05
10305663,5680,91.38,92.9,90.49,8260.0,92.9,2024-10-04,403032.0,91.2684
10305662,3999,62.01,62.57,61.17,90417.0,61.615,2024-10-04,5195200.0,61.8232
10305661,4523,95.86,97.115,95.62,36362.0,96.72,2024-10-04,2248670.0,96.1166
10305660,9302,2.05,2.095,2.03,2994.0,2.09,2024-10-04,621967.0,2.052
10305659,7711,7.2,7.375,7.0,64.0,7.0,2024-10-04,2487.0,7.2028
10305658,4490,100.32,100.34,100.3,4840.0,100.31,2024-10-04,975209.0,100.323
10305657,3952,11.24,11.3,11.18,78.0,11.3,2024-10-04,15880.0,11.2311
10305656,6091,45.6361,45.6361,45.16,670.0,45.62,2024-10-04,46542.0,45.4217
10305655,11624,34.4487,34.52,34.285,79.0,34.52,2024-10-04,7530.0,34.3849
10305654,4636,92.95,92.98,92.7922,314.0,92.98,2024-10-04,29888.0,92.8663
10305653,4414,0.48,0.49,0.47,82.0,0.475,2024-10-04,23124.0,0.4791
10305652,4077,26.86,27.59,26.7005,279.0,27.59,2024-10-04,9333.0,26.8572
10305651,8655,138.62,140.595,137.59,35397.0,140.3,2024-10-04,2445080.0,138.81
10305650,12663,28.38,28.4,28.27,11.0,28.27,2024-10-04,710.0,28.3086
10305649,5017,1.87,1.91,1.815,4048.0,1.85,2024-10-04,700172.0,1.8637
10305648,5734,34.62,34.62,34.36,311.0,34.46,2024-10-04,133453.0,34.5125
10305647,10530,15.08,15.2125,14.955,1280.0,15.19,2024-10-04,31978.0,15.0805
10305646,5466,33.6,34.415,33.6,390.0,33.97,2024-10-04,14424.0,34.0407
10305645,4885,24.34,24.38,24.32,34.0,24.32,2024-10-04,7844.0,24.357
10305644,5978,110.68,110.725,109.81,6140.0,109.81,2024-10-04,492772.0,110.346
10305643,9201,34.3,35.58,34.1501,23119.0,34.49,2024-10-04,2037550.0,34.7606
10305642,8766,3.55,3.7,3.46,3737.0,3.46,2024-10-04,369407.0,3.5765
10305641,9084,34.83,35.22,34.37,3749.0,35.13,2024-10-04,153895.0,34.7092
10305640,7555,46.29,46.29,45.9,14581.0,45.91,2024-10-04,1368370.0,46.0957
10305639,6141,24.41,25.03,24.3439,20340.0,24.48,2024-10-04,9978010.0,24.7012
10305638,6014,95.33,98.95,94.64,48636.0,97.55,2024-10-04,3146160.0,96.3858
10305637,16270,0.092,0.094,0.0885,26.0,0.0885,2024-10-04,552936.0,0.08835
10305636,4042,145.48,147.4,144.115,3865.0,146.16,2024-10-04,133282.0,145.432
10305635,4187,82.92,83.42,81.59,14452.0,82.24,2024-10-04,689025.0,82.8282
10305634,10570,71.7,71.92,71.51,1226.0,71.92,2024-10-04,38049.0,71.8246
10305633,7254,81.47,81.57,80.95,81990.0,81.07,2024-10-04,12398400.0,81.363
10305632,4281,6.98,7.22,6.96,5520.0,7.05,2024-10-04,498877.0,7.0633
10305631,4214,9.84,9.87,9.745,2879.0,9.75,2024-10-04,292728.0,9.8105
10305630,12588,19.85,19.88,19.81,373.0,19.88,2024-10-04,187349.0,19.8504
10305629,25607,20.2,20.4,17.6,246.0,17.8,2024-10-04,139434.0,18.2045
10305628,5660,2.63,2.7,2.6,26.0,2.7,2024-10-04,5948.0,2.6788
10305627,4009,23.86,23.915,23.84,257.0,23.91,2024-10-04,92422.0,23.8777
10305626,6087,271.16,273.85,267.49,20939.0,272.86,2024-10-04,831262.0,270.061
10305625,5873,2.82,2.88,2.71,407.0,2.71,2024-10-04,34706.0,2.8151
10305624,4412,46.97,46.99,46.675,38205.0,46.88,2024-10-04,28805700.0,46.8584
10305623,13987,32.76,33.04,32.55,69.0,33.04,2024-10-04,6944.0,32.7033
10305622,16267,1e-06,1e-06,1e-06,6.0,1e-06,2024-10-04,14201.0,1e-06
10305621,8983,110.46,111.62,109.26,71623.0,111.42,2024-10-04,5689760.0,110.555
10305620,12116,4.93,5.1,4.86,3564.0,4.91,2024-10-04,265600.0,5.0099
10305619,11545,192.28,199.0,188.6,32314.0,198.27,2024-10-04,1600910.0,191.62
10305618,9344,17.66,17.74,16.69,52952.0,17.55,2024-10-04,8065510.0,17.364
10305617,6299,21.29,21.64,21.24,5815.0,21.37,2024-10-04,182642.0,21.3792
10305616,18059,11.17,11.353,11.17,130.0,11.2,2024-10-04,32399.0,11.2191
10305615,4001,102.25,104.24,101.4,206959.0,103.65,2024-10-04,21872400.0,102.587
10305614,37608,27.03,27.095,26.8528,5136.0,27.0,2024-10-04,256862.0,26.9935
10305613,38596,25.08,25.1,25.0,299.0,25.1,2024-10-04,278527.0,25.0562
10305612,13194,14.98,15.495,14.2396,1070.0,14.8,2024-10-04,65557.0,14.9212
10305611,4225,1.38,1.4285,1.2785,183.0,1.29,2024-10-04,27217.0,1.354
10305610,4188,157.0,157.84,155.6,23997.0,157.29,2024-10-04,1093550.0,156.721
10305609,4247,4.87,5.16,4.408,16703.0,5.05,2024-10-04,3093690.0,4.7853
10305608,4725,41.08,41.15,40.731,11197.0,40.94,2024-10-04,1055690.0,40.9589
10305607,13378,2.46,2.65,2.23,2138.0,2.42,2024-10-04,99166.0,2.4314
10305606,36345,32.78,32.91,32.02,164.0,32.85,2024-10-04,13957.0,32.4146
10305605,13498,42.3722,42.39,42.28,36.0,42.28,2024-10-04,3383.0,42.2999
10305604,4038,0.02,0.02,0.0178,5.0,0.02,2024-10-04,11350.0,0.01803
10305603,5499,38.67,38.78,38.4593,155.0,38.78,2024-10-04,14325.0,38.5481
10305602,37028,0.2341,0.2599,0.2296,5520.0,0.24,2024-10-04,3050850.0,0.2453
10305601,9867,7.56,7.885,7.46,29209.0,7.88,2024-10-04,12217600.0,7.5256
10305600,4316,30.4,30.4534,30.19,747.0,30.44,2024-10-04,62701.0,30.3201
10305599,4303,58.37,58.51,58.0101,8293.0,58.4,2024-10-04,1248230.0,58.2368
10305598,4483,13.04,13.405,12.96,8391.0,13.05,2024-10-04,2968760.0,13.1587
10305597,4348,1.76,1.95,1.74,32625.0,1.94,2024-10-04,23462000.0,1.8104
10305596,3969,88.75,88.845,86.125,12667.0,88.58,2024-10-04,648188.0,88.0891
10305595,3929,25.66,26.015,25.58,3576.0,25.87,2024-10-04,162588.0,25.7145
10305594,16309,28.32,28.49,26.88,7658.0,27.69,2024-10-04,3042750.0,27.463
10305593,12705,21.4,21.55,21.4,361.0,21.55,2024-10-04,70956.0,21.4612
10305592,3962,569.27,571.41,565.256,8543.0,569.9,2024-10-04,655267.0,568.276
10305591,4299,24.05,24.05,23.86,192.0,23.86,2024-10-04,30981.0,23.9308
10305590,4135,4.5,4.63,4.3,179.0,4.63,2024-10-04,37606.0,4.486
10305589,4266,85.17,86.0,83.87,8514.0,84.17,2024-10-04,338403.0,84.7972
10305588,5689,0.7699,0.775,0.7561,1366.0,0.7653,2024-10-04,278595.0,0.766
10305587,3938,1.8888,1.8888,1.83,91.0,1.84,2024-10-04,26848.0,1.8515
10305586,5769,3.79,3.97,3.76,720.0,3.77,2024-10-04,62357.0,3.8745
10305585,4223,11.89,11.9,11.56,7704.0,11.75,2024-10-04,564479.0,11.8109
10305584,3903,57.59,57.65,54.39,29213.0,55.02,2024-10-04,2586570.0,55.6946
10305583,19054,0.0003,0.0003,0.0002,24.0,0.0003,2024-10-04,3081790.0,0.0002175
10305582,4021,7.63,7.67,7.405,13937.0,7.55,2024-10-04,1582850.0,7.5848
10305581,3923,18.35,18.5,18.2,6759.0,18.31,2024-10-04,322519.0,18.3306
10305580,11335,94.61,94.78,94.5538,1377.0,94.78,2024-10-04,90566.0,94.6531
10305579,4013,47.94,48.035,47.92,1002.0,47.98,2024-10-04,200633.0,47.9657
10305578,11802,1.09,1.17,1.09,241.0,1.09,2024-10-04,51510.0,1.1247
10305577,3914,2.59,2.67,2.52,339.0,2.52,2024-10-04,22928.0,2.5772
10305576,3921,16.94,17.77,16.87,6617.0,17.25,2024-10-04,310671.0,17.2394
10305575,3915,42.63,42.63,42.3358,163.0,42.5,2024-10-04,21544.0,42.4622
10305574,12165,19.0,19.29,18.79,259.0,19.29,2024-10-04,29559.0,18.9725
10305573,3922,30.35,30.36,29.975,8280.0,30.09,2024-10-04,388637.0,30.2385
10305572,4037,46.97,47.0,45.76,207387.0,46.28,2024-10-04,30062700.0,46.5422
10305571,13196,38.7725,38.78,38.55,71.0,38.55,2024-10-04,17562.0,38.6405
10305570,3967,16.52,16.58,16.09,13465.0,16.3,2024-10-04,787735.0,16.4523
10305569,3995,5.21,5.45,5.21,3931.0,5.36,2024-10-04,804262.0,5.3468
10305568,4047,41.35,41.62,40.93,2347.0,41.35,2024-10-04,107834.0,41.2226
10305567,3918,22.41,22.41,22.1101,222.0,22.28,2024-10-04,28614.0,22.3206
10305566,13726,0.0573,0.0618,0.0441,16.0,0.0441,2024-10-04,42316.0,0.05
10305565,3917,68.46,69.35,67.135,7923.0,68.85,2024-10-04,499984.0,68.2441
10305564,4069,37.97,37.975,37.7155,1983.0,37.8,2024-10-04,595250.0,37.8298
10305563,3904,74.55,74.78,73.8057,1731.0,74.62,2024-10-04,273077.0,74.3006
10305562,3968,25.9,26.22,25.63,1490.0,25.74,2024-10-04,142927.0,25.8917
10305561,3987,23.32,23.393,23.26,80.0,23.35,2024-10-04,32160.0,23.3248
10305560,16647,6.43,6.55,6.42,141.0,6.45,2024-10-04,47971.0,6.4775
10305559,16627,0.01055,0.0119,0.0096,29.0,0.0119,2024-10-04,1002520.0,0.01116
10305558,3912,43.36,43.765,42.62,885.0,42.78,2024-10-04,24351.0,43.1731
10305557,3951,65.75,65.83,64.85,10159.0,65.5,2024-10-04,721617.0,65.616
10305556,3963,76.82,77.36,76.15,58649.0,76.2,2024-10-04,9077690.0,76.8097
10305555,16612,9.74,9.77,9.7,276.0,9.7,2024-10-04,196785.0,9.7633
10305554,16284,28.24,28.3,28.03,504.0,28.03,2024-10-04,60796.0,28.1901
10305553,20226,26.75,27.0,26.56,5.0,27.0,2024-10-04,975.0,26.8915
10305552,16997,1.27,1.32,1.26,132.0,1.26,2024-10-04,82541.0,1.2746
10305551,18591,3.7,3.84,3.69,22.0,3.7,2024-10-04,5994.0,3.7318
10305550,14989,1.0632,1.1225,1.0463,131.0,1.1088,2024-10-03,2222.08,1.0631
10305549,15066,0.0053855,0.0054196,0.0052903,29.0,0.0053723,2024-10-03,580160.0,0.005386
10305548,21886,0.367,0.38,0.363,8.0,0.38,2024-10-03,5299.2,0.3737
10305547,15055,0.00415,0.004418,0.00415,9.0,0.004417,2024-10-03,62542.1,0.004268
10305546,15062,0.0031185,0.0031662,0.0030856,5.0,0.0031662,2024-10-03,4159.65,0.003121
10305545,15048,0.10917,0.11845,0.10907,13.0,0.11845,2024-10-03,2789.38,0.1173
10305544,21950,0.1501,0.1541,0.1492,11.0,0.1507,2024-10-03,2879.18,0.1511
10305543,15061,0.08,0.09021,0.08,32.0,0.08583,2024-10-03,14855.3,0.08461
10305542,14992,0.756,0.781,0.745,59.0,0.781,2024-10-03,43573.8,0.7651
10305541,14782,0.656,0.719,0.638,13.0,0.719,2024-10-03,333.402,0.6753
10305540,21924,1.72,1.82,1.72,27.0,1.73,2024-10-03,787.155,1.7583
10305539,15060,0.0011081,0.0011081,0.0010951,3.0,0.0010951,2024-10-03,306343.0,0.001095
10305538,21838,0.05443,0.05459,0.05199,77.0,0.05459,2024-10-03,233532.0,0.05307
10305537,15032,1.533,1.561,1.484,40.0,1.522,2024-10-03,6124.51,1.523
10305536,15041,0.763992,0.785805,0.741912,134.0,0.775403,2024-10-03,29897.0,0.7644
10305535,15044,0.412,0.435,0.401,20.0,0.434,2024-10-03,13376.9,0.4115
10305534,21923,0.1658,0.1727,0.1592,111.0,0.171,2024-10-03,159786.0,0.1667
10305533,14890,2.31128,2.39039,2.26224,44.0,2.36,2024-10-03,4724.83,2.2985
10305532,14954,2.3257,2.3257,2.2649,36.0,2.3,2024-10-03,226.265,2.3005
10305531,15050,0.995,0.995,0.995,1.0,0.995,2024-10-03,8.98864,0.995
10305530,37813,0.11679,0.12885,0.1161,37.0,0.12641,2024-10-03,35520.2,0.1246
10305529,14925,0.28632,0.29478,0.28596,292.0,0.28818,2024-10-03,41738.4,0.29
10305528,15043,0.0256,0.0257,0.0248,45.0,0.0254,2024-10-03,73520.6,0.02506
10305527,14955,0.00435,0.00466,0.00427,463.0,0.00443,2024-10-03,17269000.0,0.004459
10305526,15025,9e-07,9.2e-07,8.7e-07,220.0,8.9e-07,2024-10-03,66243800000.0,8.938e-07
10305525,15024,0.00671,0.006753,0.006694,63.0,0.006727,2024-10-03,1652730.0,0.006712
10305524,15033,1.02,1.19,0.997,310.0,0.9999,2024-10-03,592786.0,1.0568
10305523,14953,0.999,1.007,0.999,59.0,1.0,2024-10-03,78036.1,1.0013
10305522,15031,0.0081063,0.0093984,0.0079899,41.0,0.0093984,2024-10-03,81837.3,0.008365
10305521,14983,0.0909,0.09931,0.08654,1339.0,0.09646,2024-10-03,1001960.0,0.09328
10305520,14842,0.028343,0.029093,0.027993,111.0,0.028723,2024-10-03,18394.9,0.02865
10305519,15022,92.73,93.6,90.86,173.0,91.84,2024-10-03,722.092,92.0537
10305518,14980,0.314,0.3153,0.3003,1564.0,0.3115,2024-10-03,641344.0,0.3086
10305517,15042,0.016,0.017,0.014,106.0,0.017,2024-10-03,991704.0,0.01541
10305516,14994,0.27815,0.2823,0.26785,116.0,0.27424,2024-10-03,11814.5,0.2751
10305515,14814,0.853,0.868,0.819,137.0,0.858,2024-10-03,74648.1,0.844
10305514,14860,23.112,23.328,22.224,330.0,23.003,2024-10-03,2228.89,22.7555
10305513,14836,1.89,2.0835,1.82,725.0,2.0446,2024-10-03,60624.7,1.9255
10305512,37411,0.332,0.373,0.322,2085.0,0.365,2024-10-03,1790680.0,0.3439
10305511,14998,0.3104,0.3333,0.3023,1822.0,0.32041,2024-10-03,327114.0,0.3156
10305510,15034,0.3091,0.322,0.3012,303.0,0.3069,2024-10-03,83359.5,0.312
10305509,15029,1.93,2.0,1.91,341.0,2.0,2024-10-03,59129.3,1.9591
10305508,14917,0.1152,0.1205,0.1116,202.0,0.1171,2024-10-03,188304.0,0.1158
10305507,14986,0.033,0.0339,0.0322,376.0,0.0333,2024-10-03,1754330.0,0.03313
10305506,37244,0.3931,0.4046,0.3805,437.0,0.3871,2024-10-03,129419.0,0.3904
10305505,14806,60679.6,61330.9,59606.4,1085.0,60584.6,2024-10-03,6.76135,60433.7
10305504,37275,0.001836,0.001991,0.001804,1610.0,0.001926,2024-10-03,133361000.0,0.001859
10305503,14896,0.24738,0.25643,0.239,764.0,0.251,2024-10-03,514711.0,0.2451
10305502,14783,0.4559,0.4705,0.445,354.0,0.4631,2024-10-03,19699.1,0.4579
10305501,14837,0.07835,0.08078,0.075,1057.0,0.0794,2024-10-03,1307930.0,0.07762
10305500,15054,0.27871,0.30765,0.27608,164.0,0.3019,2024-10-03,10689.4,0.2842
10305499,14794,3434.57,3509.23,3386.59,514.0,3436.68,2024-10-03,198.433,3443.06
10305498,14789,0.0675,0.0692,0.0658,932.0,0.0672,2024-10-03,2432690.0,0.06756
10305497,14830,0.0626,0.0628,0.0614,1218.0,0.0624,2024-10-03,1308720.0,0.06203
10305496,15035,0.947,0.948,0.8774,501.0,0.891,2024-10-03,71364.2,0.9104
10305495,14902,0.195,0.2041,0.1256,4705.0,0.1284,2024-10-03,5905470.0,0.1715
10305494,14958,0.245364,0.25361,0.23686,260.0,0.24744,2024-10-03,95104.1,0.2435
10305493,14780,0.70147,0.71293,0.6743,2846.0,0.70295,2024-10-03,799573.0,0.6936
10305492,14888,0.01872,0.0194,0.01856,939.0,0.01939,2024-10-03,10429400.0,0.01906
10305491,14901,0.0356,0.0439,0.0323,14559.0,0.0427,2024-10-03,45412500.0,0.03533
10305490,15003,0.029,0.031,0.028,140.0,0.03,2024-10-03,387126.0,0.02848
10305489,15037,8978630.0,9029100.0,8803700.0,128.0,8899600.0,2024-10-03,0.233643,8916300.0
10305488,37277,0.1144,0.1165,0.1106,1026.0,0.1131,2024-10-03,683302.0,0.1134
10305487,14987,2675.76,2693.97,2652.12,362.0,2675.96,2024-10-03,60.9954,2677.73
10305486,14823,2.105,2.2087,2.0787,1186.0,2.1535,2024-10-03,95322.3,2.1366
10305485,14926,0.0333,0.035,0.0325,476.0,0.0342,2024-10-03,2708050.0,0.03358
10305484,15020,12.7,13.08,12.56,487.0,12.77,2024-10-03,5958.23,12.7657
10305483,14993,0.0383,0.0391,0.0369,162.0,0.0382,2024-10-03,843349.0,0.03806
10305482,14846,2.67,2.7341,2.603,380.0,2.67,2024-10-03,16576.7,2.6756
10305481,14767,7.34,7.48,7.06,363.0,7.25,2024-10-03,8335.86,7.2751
10305480,15004,0.0929,0.0953,0.0912,342.0,0.0932,2024-10-03,643774.0,0.09319
10305479,37234,1.4978,1.5599,1.4608,2704.0,1.5334,2024-10-03,316840.0,1.4999
10305478,37811,16.82,17.49,16.075,2864.0,17.41,2024-10-03,43694.6,16.6851
10305477,14800,0.02531,0.02615,0.02435,2131.0,0.02552,2024-10-03,11705200.0,0.02513
10305476,14829,9.6881,9.8384,9.3721,423.0,9.671,2024-10-03,3732.31,9.6039
10305475,14885,42.66,43.16,40.69,1745.0,42.18,2024-10-03,8633.73,41.9866
10305474,14906,0.01379,0.01409,0.01312,2441.0,0.014,2024-10-03,14670800.0,0.01358
10305473,14821,0.11808,0.12055,0.1136,647.0,0.11758,2024-10-03,1118310.0,0.1173
10305472,14933,2.6,2.68,2.52,265.0,2.63,2024-10-03,19410.8,2.5987
10305471,14827,24.59,25.3,23.79,2377.0,24.47,2024-10-03,15643.2,24.5007
10305470,36695,0.3292,0.3478,0.3223,650.0,0.3414,2024-10-03,234698.0,0.334
10305469,14982,0.805456,0.826064,0.78,727.0,0.803972,2024-10-03,105393.0,0.8047
10305468,14845,15.61,16.74,14.96,2251.0,15.23,2024-10-03,18422.1,15.6993
10305467,14956,1.905,1.915,1.78,2754.0,1.867,2024-10-03,117770.0,1.846
10305466,37242,0.137,0.142,0.133,170.0,0.137,2024-10-03,396512.0,0.1373
10305465,14946,0.003024,0.003174,0.002988,1546.0,0.003118,2024-10-03,33681400.0,0.00305
10305464,14972,0.016377,0.017567,0.016377,431.0,0.01737,2024-10-03,4112930.0,0.01719
10305463,14930,0.4965,0.6464,0.4828,2120.0,0.5,2024-10-03,493952.0,0.4982
10305462,14904,0.001046,0.00105,0.001029,922.0,0.001039,2024-10-03,6157.21,0.001041
10305461,15051,0.35721,0.39624,0.34418,1132.0,0.38437,2024-10-03,1456740.0,0.3654
10305460,36699,32.72,33.53,31.44,1240.0,32.8,2024-10-03,5759.73,32.5073
10305459,14907,4.51,4.662,4.37,4387.0,4.576,2024-10-03,67582.7,4.4914
10305458,14788,290.22,292.9,279.12,1001.0,286.88,2024-10-03,1416.25,285.896
10305457,15045,0.1288,0.1338,0.1262,1000.0,0.1317,2024-10-03,56771.7,0.1295
10305456,14840,88862.2,89708.7,87593.6,1037.0,88293.9,2024-10-03,15.467,88712.5
10305455,14886,0.03558,0.03794,0.03476,5729.0,0.03762,2024-10-03,9172470.0,0.03641
10305454,14922,0.00581,0.00698,0.00542,9964.0,0.00543,2024-10-03,272430000.0,0.006317
10305453,36694,36.05,37.17,34.82,2439.0,35.74,2024-10-03,9120.95,35.8875
10305452,14875,0.352,0.3583,0.348,144.0,0.3582,2024-10-03,62232.1,0.3532
10305451,15053,0.0035459,0.0036835,0.0034411,113.0,0.0035842,2024-10-03,223316.0,0.003546
10305450,14807,0.01901,0.019786,0.01803,20915.0,0.01934,2024-10-03,619183000.0,0.019
10305449,14967,8.247e-05,8.691e-05,8.038e-05,1049.0,8.573e-05,2024-10-03,2206060000.0,8.386e-05
10305448,37236,0.4549,0.465,0.4382,4703.0,0.4565,2024-10-03,2367700.0,0.4495
10305447,14889,8.6e-06,8.89e-06,8.44e-06,2760.0,8.87e-06,2024-10-03,2600780.0,8.652e-06
10305446,14924,0.3686,0.38089,0.3557,1196.0,0.373,2024-10-03,712052.0,0.3668
10305445,15057,0.015503,0.015685,0.01549,103.0,0.01553,2024-10-03,520382.0,0.01557
10305444,14923,166.77,174.1,162.48,6337.0,170.39,2024-10-03,5744.33,168.148
10305443,14990,0.0675,0.0695,0.066,632.0,0.0682,2024-10-03,1248070.0,0.0674
10305442,14928,1.339,1.4051,1.294,2299.0,1.343,2024-10-03,302669.0,1.3328
10305441,14927,23.1,23.3,22.2,1029.0,22.93,2024-10-03,6113.1,22.7563
10305440,15065,0.95544,0.97241,0.9469,105.0,0.95378,2024-10-03,535.279,0.958
10305439,37239,0.1879,0.1992,0.1826,1194.0,0.192,2024-10-03,419924.0,0.1899
10305438,14908,39.23,40.55,38.48,1173.0,40.0,2024-10-03,3682.76,39.5683
10305437,14824,0.081,0.0835,0.0769,3989.0,0.0817,2024-10-03,6329390.0,0.08015
10305436,37410,8.23,9.569,8.0,1583.0,8.66,2024-10-03,26375.7,8.7038
10305435,15016,0.62,0.64,0.61,1321.0,0.62,2024-10-03,100414.0,0.625
10305434,14948,150.05,154.83,147.13,3281.0,152.49,2024-10-03,1002.53,150.703
10305433,14995,1.92,1.94,1.87,326.0,1.89,2024-10-03,35747.8,1.9052
10305432,14882,0.0347,0.0362,0.0336,3375.0,0.035,2024-10-03,16789300.0,0.03507
10305431,14871,0.356,0.373,0.35,1275.0,0.37,2024-10-03,146997.0,0.3593
10305430,14803,1.095,1.219,1.07,3329.0,1.086,2024-10-03,330114.0,1.1342
10305429,15021,1.0021,1.0035,1.0019,587.0,1.0024,2024-10-03,508549.0,1.0025
10305428,14858,0.5138,0.582,0.5077,7652.0,0.537,2024-10-03,294410.0,0.5221
10305427,14968,0.08134,0.08328,0.079944,138.0,0.079944,2024-10-03,11773.1,0.08189
10305426,14874,1.077,1.119,1.038,360.0,1.103,2024-10-03,59266.1,1.0716
10305425,14856,4872.67,5004.7,4776.51,1809.0,4896.9,2024-10-03,62.1056,4868.87
10305424,14945,0.02223,0.02251,0.02154,2489.0,0.02211,2024-10-03,7167150.0,0.02211
10305423,37235,0.012483,0.012966,0.012208,1775.0,0.012561,2024-10-03,7265620.0,0.01265
10305422,37284,0.288,0.3241,0.2812,344.0,0.3108,2024-10-03,138401.0,0.3071
10305421,37408,0.6446,0.6732,0.5851,26109.0,0.5919,2024-10-03,5883680.0,0.6393
10305420,14785,0.0589,0.060777,0.0575,1974.0,0.059,2024-10-03,4180140.0,0.0588
10305419,36700,0.788,0.8151,0.7673,1118.0,0.7996,2024-10-03,147451.0,0.7898
10305418,14878,8.02,8.1772,7.688,15517.0,7.988,2024-10-03,605367.0,7.9167
10305417,14774,24.66,25.665,23.9,35072.0,25.34,2024-10-03,680761.0,24.5836
10305416,14891,0.638,0.65309,0.622,4175.0,0.643,2024-10-03,857365.0,0.6357
10305415,37280,0.3178,0.359,0.3083,692.0,0.3432,2024-10-03,773178.0,0.3321
10305414,14903,0.018496,0.020319,0.018,7384.0,0.019273,2024-10-03,47525600.0,0.01909
10305413,14869,3.575,3.655,3.423,11394.0,3.544,2024-10-03,585203.0,3.5373
10305412,14790,25.66,26.41,24.42,3993.0,25.922,2024-10-03,26492.7,25.1558
10305411,14835,0.0791,0.0799,0.0758,2686.0,0.0792,2024-10-03,9560520.0,0.07802
10305410,36087,4.753,4.9412,4.507,17474.0,4.8467,2024-10-03,1428460.0,4.7375
10305409,14985,2661.0,2668.5,2647.1,363.0,2666.5,2024-10-03,30.6882,2656.51
10305408,14838,1.0021,1.0022,0.01979,5389.0,1.0021,2024-10-03,16054300.0,0.7524
10305407,37274,0.1471,0.1513,0.1419,481.0,0.1483,2024-10-03,550482.0,0.1472
10305406,14826,0.157748,0.15799,0.153549,1557.0,0.15472,2024-10-03,3178320.0,0.1548
10305405,37276,0.0754,0.0782,0.0732,466.0,0.0772,2024-10-03,1506720.0,0.07521
10305404,14935,0.922,0.959,0.896,545.0,0.929,2024-10-03,125944.0,0.9293
10305403,14844,0.3758,0.37911,0.363,12042.0,0.3732,2024-10-03,6572050.0,0.3712
10305402,21770,2.22,2.3503,2.1565,284.0,2.2746,2024-10-03,19274.0,2.234
10305401,14818,68.06,69.59,66.76,3089.0,67.06,2024-10-03,9364.75,68.1539
10305400,14920,1434.77,1480.1,1377.65,21366.0,1450.74,2024-10-03,6708.55,1425.85
10305399,14776,4.384,4.505,4.224,9250.0,4.433,2024-10-03,356935.0,4.353
10305398,14919,0.1294,0.1426,0.1248,9178.0,0.1387,2024-10-03,6441860.0,0.1336
10305397,14773,6.564,6.7975,6.388,12899.0,6.666,2024-10-03,365346.0,6.56
10305396,14771,0.6074,0.66516,0.5872,7050.0,0.6487,2024-10-03,6003990.0,0.6207
10305395,37240,10.095,10.359,9.44,18685.0,10.149,2024-10-03,379744.0,9.8674
10305394,14791,0.142,0.146,0.136,728.0,0.143,2024-10-03,263511.0,0.1419
10305393,14898,18.524,18.65,17.78,5109.0,17.93,2024-10-03,80710.8,18.2676
10305392,14893,0.029249,0.02946,0.02921,207.0,0.029219,2024-10-03,2087580.0,0.02936
10305391,14752,0.2167,0.2232,0.2146,2469.0,0.2195,2024-10-03,318639.0,0.2184
10305390,14894,0.682,0.714,0.655,3573.0,0.6892,2024-10-03,1157150.0,0.6827
10305389,37238,0.0935,0.0995,0.0901,592.0,0.0977,2024-10-03,1578240.0,0.09366
10305388,14911,0.0962,0.101,0.0929,2686.0,0.099,2024-10-03,5061010.0,0.09683
10305387,14792,1.0,1.00065,0.9944,1532.0,1.0,2024-10-03,749574.0,0.9998
10305386,15001,0.00657,0.00705,0.00634,824.0,0.00688,2024-10-03,12643800.0,0.006746
10305385,37283,0.32802,0.33892,0.31493,178.0,0.3341,2024-10-03,324048.0,0.3253
10305384,14809,1.608e-05,1.676e-05,1.548e-05,41876.0,1.626e-05,2024-10-03,1444510000000.0,1.609e-05
10305383,37279,1.7992e-05,2.0861e-05,1.7565e-05,582.0,1.9938e-05,2024-10-03,9162420000.0,1.888e-05
10305382,14811,2.3,2.45,2.22,2317.0,2.26,2024-10-03,367152.0,2.2739
10305381,14777,17.92,18.44,17.3,1229.0,18.09,2024-10-03,6167.85,17.7364
10305380,14843,11.84,12.27,11.55,3093.0,11.94,2024-10-03,31490.7,11.9243
10305379,14769,0.637,0.707,0.615,6128.0,0.672,2024-10-03,1083790.0,0.6589
10305378,14798,0.4661,0.4746,0.4531,1880.0,0.4666,2024-10-03,979420.0,0.4638
10305377,14909,0.2777,0.2843,0.2669,2697.0,0.27374,2024-10-03,1816720.0,0.2752
10305376,14866,0.1542,0.1585,0.1477,14292.0,0.1536,2024-10-03,16207300.0,0.1529
10305375,37409,1.3,1.387,1.272,5039.0,1.331,2024-10-03,698043.0,1.3185
10305374,14793,0.25976,0.261,0.246,12041.0,0.254,2024-10-03,8704660.0,0.2545
10305373,14868,13.64,14.31,13.38,779.0,14.06,2024-10-03,13172.7,13.7499
10305372,36698,2.577,2.674,2.486,1596.0,2.612,2024-10-03,62072.6,2.559
10305371,29365,0.09216,0.0959,0.08629,4128.0,0.09311,2024-10-03,8224630.0,0.09111
10305370,21621,4.529,4.7,4.428,878.0,4.592,2024-10-03,87180.2,4.5618
10305369,14880,1.0,1.002,0.9997,12449.0,0.9999,2024-10-03,31713200.0,0.9999
10305368,14973,0.76411,0.79389,0.74315,442.0,0.78192,2024-10-03,396345.0,0.7713
10305367,14913,0.0191,0.0202,0.0185,1218.0,0.0197,2024-10-03,31697100.0,0.01907
10305366,14772,0.06636,0.07014,0.06488,6623.0,0.06893,2024-10-03,24160100.0,0.06695
10305365,14815,0.1531,0.15664,0.143,4203.0,0.1478,2024-10-03,2368190.0,0.1493
10305364,37281,1.8443,2.0672,1.7853,465.0,2.002,2024-10-03,182880.0,1.8618
10305363,14786,0.5954,0.6326,0.5738,4728.0,0.6149,2024-10-03,764667.0,0.5976
10305362,14819,0.294895,0.30667,0.285181,3192.0,0.302778,2024-10-03,1953570.0,0.2938
10305361,14934,1.283,1.591,1.239,2305.0,1.313,2024-10-03,280298.0,1.2986
10305360,14820,0.1158,0.1189,0.1108,4140.0,0.1166,2024-10-03,3519480.0,0.1146
10305359,14799,19.043,20.541,18.438,51274.0,20.166,2024-10-03,564667.0,19.4066
10305358,14960,0.0005088,0.000523,0.0004908,2240.0,0.0005093,2024-10-03,460344000.0,0.0005048
10305357,14841,58.68,61.42,57.07,4187.0,60.47,2024-10-03,13468.3,59.0633
10305356,21764,2.43,2.5727,2.33,11618.0,2.5173,2024-10-03,423028.0,2.4453
10305355,36693,1.984e-05,2.323e-05,1.931e-05,137053.0,2.202e-05,2024-10-03,3631310000000.0,2.099e-05
10305354,36692,1.9881,2.1205,1.9167,13069.0,2.0537,2024-10-03,1341690.0,2.0206
10305353,14984,1.4591,1.4795,1.33,9317.0,1.3994,2024-10-03,111836.0,1.4089
10305352,37237,0.04075,0.04477,0.04038,7362.0,0.04327,2024-10-03,5227040.0,0.04249
10305351,37278,0.363,0.3751,0.348,7094.0,0.369,2024-10-03,5633790.0,0.362
10305350,37241,1.247,1.27,1.19,2215.0,1.237,2024-10-03,272695.0,1.2291
10305349,14808,1.5109,1.6034,1.4688,7606.0,1.5565,2024-10-03,1538130.0,1.519
10305348,14832,0.245,0.24839,0.2354,13286.0,0.2434,2024-10-03,5056860.0,0.241
10305347,14879,0.02213,0.02283,0.0215,4897.0,0.02231,2024-10-03,37131500.0,0.02206
10305346,15019,0.19481,0.19938,0.1911,343.0,0.19709,2024-10-03,7344.52,0.1954
10305345,14971,13.02,13.19,12.52,2431.0,12.92,2024-10-03,31294.6,12.8488
10305344,14865,4.638,4.7782,4.42,44807.0,4.624,2024-10-03,1921840.0,4.5804
10305343,15040,1.752,1.831,1.737,1168.0,1.803,2024-10-03,21701.5,1.7797
10305342,14804,0.03868,0.03914,0.0384,5011.0,0.03899,2024-10-03,9157.56,0.03866
10305341,14884,144.27,145.38,135.37,4909.0,136.74,2024-10-03,9616.71,139.872
10305340,14870,320.42,323.0,307.73,14349.0,316.13,2024-10-03,12563.8,315.416
10305339,14852,57.51,57.98,56.13,9490.0,56.96,2024-10-03,26162.8,57.1556
10305338,14910,0.1171,0.1239,0.1132,1086.0,0.1204,2024-10-03,1199580.0,0.118
10305337,14864,0.16447,0.1663,0.15713,1991.0,0.16182,2024-10-03,2009570.0,0.1619
10305336,37243,0.5885,0.6045,0.5745,207.0,0.5873,2024-10-03,113470.0,0.5841
10305335,14876,0.1221,0.1245,0.11844,5592.0,0.1212,2024-10-03,11341100.0,0.1212
10305334,36697,7.053,7.4449,6.834,11620.0,6.971,2024-10-03,336886.0,7.0827
10305333,14834,0.10506,0.10701,0.10107,57885.0,0.10457,2024-10-03,297590000.0,0.104
10305332,14757,10.657,10.871,10.342,43664.0,10.649,2024-10-03,1732700.0,10.5989
10305331,14937,243.72,245.74,235.13,177.0,238.21,2024-10-03,232.953,240.098
10305330,37417,0.31113,0.3344,0.30263,404.0,0.32208,2024-10-03,660712.0,0.3147
10305329,14754,2349.96,2406.0,2309.17,197275.0,2363.92,2024-10-03,85465.4,2349.41
10305328,37282,2.0391,2.2912,1.9721,3833.0,2.2063,2024-10-03,1525750.0,2.0913
10305327,14828,0.00375,1.2999,0.00361,6650.0,0.00369,2024-10-03,258464000.0,0.003775
10305326,14877,0.5222,0.54544,0.507,194419.0,0.53807,2024-10-03,179773000.0,0.5254
10305325,14755,0.3454,0.35012,0.331832,118778.0,0.3432,2024-10-03,31862800.0,0.3411
10305324,14756,55053.6,55719.5,54237.1,42287.0,54901.5,2024-10-03,646.227,54927.4
10305323,37812,0.74358,0.78665,0.72398,1221.0,0.77002,2024-10-03,423366.0,0.7462
10305322,14816,0.526,0.538,0.509,32283.0,0.529,2024-10-03,251419.0,0.5215
10305321,14929,0.4241,0.447,0.4137,1288.0,0.4268,2024-10-03,288767.0,0.4293
10305320,14847,143.72,146.55,134.75,34556.0,139.1,2024-10-03,64864.4,140.903
10305319,14951,1.8277,1.8911,1.6963,44634.0,1.7282,2024-10-03,9383510.0,1.7874
10305318,14779,0.05174,0.05247,0.05001,42009.0,0.05163,2024-10-03,201902000.0,0.0511
10305317,14753,63.48,64.079,61.93,43590.0,62.94,2024-10-03,107334.0,63.1405
10305316,37810,0.67552,0.7223,0.65645,63087.0,0.70327,2024-10-03,21210400.0,0.6826
10305315,36696,0.59646,0.6903,0.57777,13322.0,0.67548,2024-10-03,7793990.0,0.6341
10305314,14761,46274.8,46695.9,45638.7,12413.0,45735.5,2024-10-03,180.97,46190.3
10305313,14872,0.090429,0.09221,0.088148,24745.0,0.090456,2024-10-03,96235100.0,0.08967
10305312,14883,5.2493,5.6202,5.0254,28224.0,5.4239,2024-10-03,1641250.0,5.2411
10305311,14762,0.99983,1.0,0.99963,99420.0,0.99978,2024-10-03,292488000.0,0.9998
10305310,14759,60745.0,61600.0,59824.9,466839.0,60643.9,2024-10-03,9986.42,60619.3
10305309,14873,136.8,143.27,133.1,290991.0,140.15,2024-10-03,1232310.0,137.231
10305308,14897,0.3959,0.44106,0.3788,74343.0,0.4231,2024-10-03,65814900.0,0.408
10305307,14825,0.034,0.0352,0.0334,246.0,0.0344,2024-10-03,861023.0,0.03369
10305306,14859,2.881,2.974,2.706,10413.0,2.898,2024-10-03,653291.0,2.8632
10305305,14810,1.3713,1.467,1.3291,60700.0,1.4204,2024-10-03,12744900.0,1.3843
10305304,14764,4.13,4.173,3.99,23821.0,4.1002,2024-10-03,1203360.0,4.0752
10305303,15799,0.00223714,0.00223714,0.00223714,2.0,0.00223714,2024-10-03,2.0,0.002237
10305302,15898,446.0,446.0,446.0,2.0,446.0,2024-10-03,2.0,446.0
10305301,15756,585.068,585.068,585.068,2.0,585.068,2024-10-03,2.0,585.068
10305300,15844,0.00170538,0.00170538,0.00170538,2.0,0.00170538,2024-10-03,2.0,0.001705
10305299,15495,2845.0,2845.0,2845.0,3.0,2845.0,2024-10-03,3.0,2845.0
10305298,15923,0.552486,0.552486,0.551268,4.0,0.551724,2024-10-03,4.0,0.552
10305297,15587,1.79,1.79,1.79,4.0,1.79,2024-10-03,4.0,1.79
10305296,22582,68.0,68.0,67.0,4.0,68.0,2024-10-03,4.0,67.75
10305295,15630,0.421111,0.421111,0.420182,5.0,0.420786,2024-10-03,5.0,0.4207
10305294,15414,2.34843,2.35028,2.34834,5.0,2.35028,2024-10-03,5.0,2.3488
10305293,15600,4185.11,4214.7,4143.4,1760.0,4181.69,2024-10-03,1760.0,4190.14
10305292,15917,0.00098,0.00099,0.00098,30.0,0.00098,2024-10-03,30.0,0.0009827
10305291,15650,0.00109,0.00109,0.00108,6.0,0.00109,2024-10-03,6.0,0.001085
10305290,15653,45.1801,45.1801,45.1801,2.0,45.1801,2024-10-03,2.0,45.1801
10305289,15717,1910.8,1910.8,1910.8,2.0,1910.8,2024-10-03,2.0,1910.8
10305288,15474,1.4072,1.4072,1.4072,2.0,1.4072,2024-10-03,2.0,1.4072
10305287,15602,146.632,146.632,146.632,2.0,146.632,2024-10-03,2.0,146.632
10305286,15557,3.3665,3.3665,3.3665,2.0,3.3665,2024-10-03,2.0,3.3665
10305285,15787,147.3,147.3,147.3,2.0,147.3,2024-10-03,2.0,147.3
10305284,15766,144.71,144.71,144.71,2.0,144.71,2024-10-03,2.0,144.71
10305283,15554,0.238464,0.238464,0.238464,2.0,0.238464,2024-10-03,2.0,0.2385
10305282,15711,218.16,218.16,218.16,2.0,218.16,2024-10-03,2.0,218.16
10305281,15638,74.89,74.89,74.89,2.0,74.89,2024-10-03,2.0,74.89
10305280,15749,8.342,8.342,8.342,2.0,8.342,2024-10-03,2.0,8.342
10305279,15754,1416.6,1416.6,1416.6,2.0,1416.6,2024-10-03,2.0,1416.6
10305278,15721,10.4475,10.4475,10.4475,2.0,10.4475,2024-10-03,2.0,10.4475
10305277,15669,4.5795,4.5795,4.5795,2.0,4.5795,2024-10-03,2.0,4.5795
10305276,15483,98848.9,98848.9,98848.9,2.0,98848.9,2024-10-03,2.0,98848.9
10305275,15848,19.0791,19.0791,19.0791,2.0,19.0791,2024-10-03,2.0,19.0791
10305274,15885,19.1,19.1,19.1,2.0,19.1,2024-10-03,2.0,19.1
10305273,15549,29.076,29.076,29.076,2.0,29.076,2024-10-03,2.0,29.076
10305272,15539,96.35,96.35,96.35,2.0,96.35,2024-10-03,2.0,96.35
10305271,15657,2.1797,2.1797,2.1797,2.0,2.1797,2024-10-03,2.0,2.1797
10305270,15826,1.06349,1.06349,1.06349,2.0,1.06349,2024-10-03,2.0,1.0635
10305269,15672,130.16,130.16,130.16,2.0,130.16,2024-10-03,2.0,130.16
10305268,15768,192.15,192.15,192.15,2.0,192.15,2024-10-03,2.0,192.15
10305267,15493,530.03,530.03,530.03,2.0,530.03,2024-10-03,2.0,530.03
10305266,15663,0.903098,0.903098,0.903098,2.0,0.903098,2024-10-03,2.0,0.9031
10305265,14662,61.165,61.165,60.61,3.0,60.61,2024-10-03,3.0,60.795
10305264,15731,14053.0,14053.0,14053.0,2.0,14053.0,2024-10-03,2.0,14053.0
10305263,15785,4571.7,4571.7,4571.7,2.0,4571.7,2024-10-03,2.0,4571.7
10305262,15510,4.316,4.316,4.316,2.0,4.316,2024-10-03,2.0,4.316
10305261,15725,221.03,221.03,221.03,2.0,221.03,2024-10-03,2.0,221.03
10305260,15739,26937.0,26937.0,26937.0,2.0,26937.0,2024-10-03,2.0,26937.0
10305259,15840,91.7073,91.7073,91.7073,2.0,91.7073,2024-10-03,2.0,91.7073
10305258,15599,172.52,172.52,172.52,2.0,172.52,2024-10-03,2.0,172.52
10305257,15641,133.203,133.203,133.203,2.0,133.203,2024-10-03,2.0,133.203
10305256,15478,24134.0,24134.0,24134.0,2.0,24134.0,2024-10-03,2.0,24134.0
10305255,15526,7.431,7.431,7.431,2.0,7.431,2024-10-03,2.0,7.431
10305254,15889,27.052,27.052,27.052,2.0,27.052,2024-10-03,2.0,27.052
10305253,15611,4000.0,4000.0,4000.0,2.0,4000.0,2024-10-03,2.0,4000.0
10305252,15675,11.6246,11.6246,11.6246,2.0,11.6246,2024-10-03,2.0,11.6246
10305251,15681,26.473,26.473,26.473,2.0,26.473,2024-10-03,2.0,26.473
10305250,15524,17.467,17.467,17.467,2.0,17.467,2024-10-03,2.0,17.467
10305249,15541,3175.6,3175.6,3175.6,2.0,3175.6,2024-10-03,2.0,3175.6
10305248,15769,0.9003,0.9003,0.9003,2.0,0.9003,2024-10-03,2.0,0.9003
10305247,15533,558.5,558.5,558.5,2.0,558.5,2024-10-03,2.0,558.5
10305246,15921,1.1013,1.1013,1.1013,2.0,1.1013,2024-10-03,2.0,1.1013
10305245,15839,40.14,40.14,40.14,2.0,40.14,2024-10-03,2.0,40.14
10305244,15577,19.0791,19.0791,19.0791,2.0,19.0791,2024-10-03,2.0,19.0791
10305243,15514,1.19667,1.19667,1.19667,2.0,1.19667,2024-10-03,2.0,1.1967
10305242,15861,8.6345,8.6345,8.6345,2.0,8.6345,2024-10-03,2.0,8.6345
10305241,15457,65.6,65.6,65.6,2.0,65.6,2024-10-03,2.0,65.6
10305240,15703,3.8751,3.8751,3.8751,2.0,3.8751,2024-10-03,2.0,3.8751
10305239,15918,1.0793,1.0793,1.0793,2.0,1.0793,2024-10-03,2.0,1.0793
10305238,15425,0.831121,0.831121,0.831121,2.0,0.831121,2024-10-03,2.0,0.8311
10305237,15466,0.0570874,0.0570874,0.0570874,2.0,0.0570874,2024-10-03,2.0,0.05709
10305236,15548,140.95,140.95,140.95,2.0,140.95,2024-10-03,2.0,140.95
10305235,15447,9444.0,9444.0,9444.0,2.0,9444.0,2024-10-03,2.0,9444.0
10305234,15845,1840.0,1840.0,1840.0,2.0,1840.0,2024-10-03,2.0,1840.0
10305233,15673,2.1759,2.1759,2.1759,2.0,2.1759,2024-10-03,2.0,2.1759
10305232,15832,4961.0,4961.0,4961.0,2.0,4961.0,2024-10-03,2.0,4961.0
10305231,15919,4.0335,4.0335,4.0335,2.0,4.0335,2024-10-03,2.0,4.0335
10305230,15860,0.0098668,0.0098668,0.0098668,2.0,0.0098668,2024-10-03,2.0,0.009867
10305229,15883,3115.0,3115.0,3115.0,2.0,3115.0,2024-10-03,2.0,3115.0
10305228,15875,4382.0,4382.0,4382.0,2.0,4382.0,2024-10-03,2.0,4382.0
10305227,15574,1.0973,1.0973,1.0973,2.0,1.0973,2024-10-03,2.0,1.0973
10305226,15558,5.221,5.221,5.221,2.0,5.221,2024-10-03,2.0,5.221
10305225,15667,993.21,993.21,993.21,2.0,993.21,2024-10-03,2.0,993.21
10305224,15753,45.66,45.66,45.66,2.0,45.66,2024-10-03,2.0,45.66
10305223,15513,7.34,7.34,7.34,2.0,7.34,2024-10-03,2.0,7.34
10305222,15445,8480.0,8480.0,8480.0,2.0,8480.0,2024-10-03,2.0,8480.0
10305221,15772,0.0677186,0.0677186,0.0677186,2.0,0.0677186,2024-10-03,2.0,0.06772
10305220,15727,321.05,321.05,321.05,2.0,321.05,2024-10-03,2.0,321.05
10305219,15671,1481.2,1481.2,1481.2,2.0,1481.2,2024-10-03,2.0,1481.2
10305218,15540,0.00324459,0.00324459,0.00324459,2.0,0.00324459,2024-10-03,2.0,0.003245
10305217,15658,397.4,397.4,397.4,2.0,397.4,2024-10-03,2.0,397.4
10305216,15808,2960.3,2960.3,2960.3,2.0,2960.3,2024-10-03,2.0,2960.3
10305215,15704,19.025,19.025,19.025,2.0,19.025,2024-10-03,2.0,19.025
10305214,15743,0.0512821,0.0512821,0.0512821,2.0,0.0512821,2024-10-03,2.0,0.05128
10305213,15595,591.1,591.1,591.1,2.0,591.1,2024-10-03,2.0,591.1
10305212,15523,14.447,14.447,14.447,2.0,14.447,2024-10-03,2.0,14.447
10305211,15462,0.438654,0.438654,0.438654,2.0,0.438654,2024-10-03,2.0,0.4387
10305210,15535,9.423,9.423,9.423,2.0,9.423,2024-10-03,2.0,9.423
10305209,14470,920.39,920.8,900.152,2937.0,913.13,2024-10-03,2937.0,916.047
10305208,21577,0.7062,0.7063,0.706,7.0,0.7061,2024-10-03,7.0,0.7061
10305207,21578,1.40607,1.40647,1.40588,7.0,1.40627,2024-10-03,7.0,1.4062
10305206,14459,0.05741,0.05742,0.0562464,10.0,0.05696,2024-10-03,10.0,0.05714
10305205,15746,4.97643,4.982,4.97525,394.0,4.982,2024-10-03,394.0,4.9757
10305204,15479,16838.0,16857.0,16788.0,4.0,16857.0,2024-10-03,4.0,16830.2
10305203,15649,5.70978,5.74605,5.69731,5.0,5.69731,2024-10-03,5.0,5.7128
10305202,15851,0.326477,0.327869,0.326477,4.0,0.327654,2024-10-03,4.0,0.3271
10305201,15456,0.174738,0.174831,0.173462,5.0,0.174831,2024-10-03,5.0,0.1745
10305200,15828,2726.61,2729.99,2682.94,22.0,2719.99,2024-10-03,22.0,2722.06
10305199,15249,3.80204,3.81218,3.771,925.0,3.78372,2024-10-03,925.0,3.7943
10305198,34169,3.672,3.6729,3.672,82.0,3.6727,2024-10-03,82.0,3.6728
10305197,15207,0.272183,0.27225,0.272183,82.0,0.272235,2024-10-03,82.0,0.2722
10305196,15823,1.312,1.3251,1.312,4.0,1.3251,2024-10-03,4.0,1.3186
10305195,15482,0.00274103,0.00274329,0.00271421,4.0,0.00271421,2024-10-03,4.0,0.002735
10305194,15697,172.217,172.983,172.217,4.0,172.983,2024-10-03,4.0,172.453
10305193,15857,213.652,214.247,213.636,4.0,214.247,2024-10-03,4.0,213.797
10305192,15604,363.712,367.438,363.542,4.0,367.438,2024-10-03,4.0,364.601
10305191,15450,905.867,906.549,905.867,4.0,906.549,2024-10-03,4.0,906.156
10305190,15504,0.528023,0.528171,0.527941,4.0,0.527941,2024-10-03,4.0,0.528
10305189,15907,35.69,35.7015,35.6874,4.0,35.6874,2024-10-03,4.0,35.6922
10305188,15867,5.7333,5.7333,5.73117,4.0,5.73117,2024-10-03,4.0,5.7327
10305187,15836,3.29981,3.30294,3.29981,4.0,3.30294,2024-10-03,4.0,3.3006
10305186,15829,76.1244,76.1519,76.0325,4.0,76.1519,2024-10-03,4.0,76.1083
10305185,15551,8.65856,8.66406,8.65298,4.0,8.66406,2024-10-03,4.0,8.6585
10305184,15534,73.813,73.87,73.813,4.0,73.87,2024-10-03,4.0,73.8332
10305183,15913,719.842,720.119,719.842,4.0,720.119,2024-10-03,4.0,719.974
10305182,15694,65.652,65.8238,65.652,4.0,65.8238,2024-10-03,4.0,65.7009
10305181,15576,735.271,735.489,735.271,4.0,735.489,2024-10-03,4.0,735.346
10305180,15652,8.37058,8.39338,8.36476,4.0,8.39338,2024-10-03,4.0,8.3748
10305179,15696,204.466,205.134,204.466,4.0,205.134,2024-10-03,4.0,204.718
10305178,15546,189.654,190.388,189.654,4.0,190.388,2024-10-03,4.0,189.861
10305177,15690,75.456,75.4833,75.456,3.0,75.4833,2024-10-03,3.0,75.4651
10305176,15814,1.88806,1.88904,1.88806,4.0,1.88904,2024-10-03,4.0,1.8883
10305175,22584,0.00917431,0.0092081,0.00917431,2.0,0.0092081,2024-10-03,2.0,0.009191
10305174,15643,3.35,3.36,3.35,5.0,3.36,2024-10-03,5.0,3.354
10305173,15720,0.273973,0.273973,0.273224,5.0,0.273973,2024-10-03,5.0,0.2737
10305172,15827,327.857,331.039,327.561,5.0,331.039,2024-10-03,5.0,329.07
10305171,15579,0.00398645,0.00398724,0.00398645,4.0,0.00398724,2024-10-03,4.0,0.003987
10305170,15477,0.00303795,0.00304008,0.00300815,5.0,0.00300875,2024-10-03,5.0,0.003027
10305169,15902,249.85,249.85,249.8,4.0,249.8,2024-10-03,4.0,249.825
10305168,15786,275.557,275.702,275.247,5.0,275.702,2024-10-03,5.0,275.553
10305167,15560,4.03796e-05,4.04694e-05,4.03633e-05,38.0,4.04367e-05,2024-10-03,38.0,4.041e-05
10305166,15606,598.0,598.0,597.0,5.0,597.0,2024-10-03,5.0,597.6
10305165,15767,659.498,660.153,658.395,6.0,658.951,2024-10-03,6.0,659.234
10305164,15677,24745.0,24750.0,24635.0,44.0,24690.0,2024-10-03,44.0,24722.4
10305163,15909,69.7072,69.8124,69.6924,5.0,69.8124,2024-10-03,5.0,69.7252
10305162,15718,4.77456,4.8229,4.77158,6.0,4.8229,2024-10-03,6.0,4.7902
10305161,15470,20.0286,20.2126,19.995,6.0,20.2118,2024-10-03,6.0,20.0842
10305160,38267,63.2,63.25,63.2,4.0,63.25,2024-10-03,4.0,63.2125
10305159,15475,0.274499,0.274537,0.274499,5.0,0.274529,2024-10-03,5.0,0.2745
10305158,15490,16.8396,16.8396,16.8027,6.0,16.832,2024-10-03,6.0,16.8309
10305157,15451,0.209185,0.209373,0.207139,6.0,0.207139,2024-10-03,6.0,0.2085
10305156,15835,0.0154919,0.0155039,0.0154919,4.0,0.0155039,2024-10-03,4.0,0.0155
10305155,15793,15.26,15.26,15.25,5.0,15.25,2024-10-03,5.0,15.256
10305154,15680,0.064683,0.0647249,0.064683,5.0,0.064683,2024-10-03,5.0,0.0647
10305153,15774,0.00512821,0.00512821,0.00512821,3.0,0.00512821,2024-10-03,3.0,0.005128
10305152,14454,0.000556257,0.00055714,0.000549818,4.0,0.000549818,2024-10-03,4.0,0.0005551
10305151,15777,0.000348619,0.000348763,0.000348052,4.0,0.000348052,2024-10-03,4.0,0.0003485
10305150,15850,0.0712829,0.0749508,0.067314,50.0,0.0749508,2024-10-03,50.0,0.07004
10305149,14734,262.938,266.012,262.325,4.0,266.012,2024-10-03,4.0,263.4
10305148,14664,34.589,34.7383,34.5083,4.0,34.7383,2024-10-03,4.0,34.586
10305147,14535,0.110027,0.110288,0.108728,4.0,0.108728,2024-10-03,4.0,0.1098
10305146,14475,0.00477297,0.00478412,0.00471778,4.0,0.00471778,2024-10-03,4.0,0.004765
10305145,15841,20.3099,20.3407,20.2747,4.0,20.2747,2024-10-03,4.0,20.3165
10305144,14500,167.682,169.701,167.285,4.0,169.701,2024-10-03,4.0,167.988
10305143,14497,1685.21,1705.51,1681.24,4.0,1705.51,2024-10-03,4.0,1688.3
10305142,15752,0.0020584,0.00205928,0.00205283,4.0,0.00205283,2024-10-03,4.0,0.002057
10305141,14455,2.31478,2.33756,2.30934,4.0,2.33756,2024-10-03,4.0,2.3178
10305140,15818,0.0629885,0.0630445,0.0629885,4.0,0.0630445,2024-10-03,4.0,0.06302
10305139,14732,0.987231,0.992052,0.987231,4.0,0.992052,2024-10-03,4.0,0.9886
10305138,15147,0.927066,0.975351,0.927066,850.0,0.929992,2024-10-03,850.0,0.9716
10305137,15651,1.97548,1.97888,1.97466,4.0,1.97888,2024-10-03,4.0,1.9759
10305136,15775,0.978185,0.979858,0.977773,4.0,0.979858,2024-10-03,4.0,0.9784
10305135,14411,0.00628717,0.00630186,0.00627688,4.0,0.00627688,2024-10-03,4.0,0.006292
10305134,15527,0.0018813,0.00188452,0.0018813,4.0,0.00188452,2024-10-03,4.0,0.001882
10305133,15910,24.5174,24.81,24.4748,10.0,24.4748,2024-10-03,10.0,24.713
10305132,15507,0.247948,0.248648,0.245325,508.0,0.24736,2024-10-03,508.0,0.247
10305131,14463,89.0646,89.954,88.8807,4.0,89.954,2024-10-03,4.0,89.195
10305130,14449,117591.0,119006.0,117317.0,4.0,119006.0,2024-10-03,4.0,117808.0
10305129,15281,0.251048,0.264018,0.251048,1064.0,0.251212,2024-10-03,1064.0,0.2631
10305128,15610,17.2917,17.49,17.2256,6.0,17.2256,2024-10-03,6.0,17.3586
10305127,15620,0.56128,0.56157,0.56128,4.0,0.56157,2024-10-03,4.0,0.5615
10305126,14645,31.4928,31.8709,31.4182,4.0,31.8709,2024-10-03,4.0,31.55
10305125,14712,0.0479885,0.0481007,0.0475388,4.0,0.0475388,2024-10-03,4.0,0.04793
10305124,15926,3625.26,3641.6,3623.73,4.0,3641.6,2024-10-03,4.0,3628.58
10305123,15876,1657.17,1682.5,1620.0,37.0,1672.64,2024-10-03,37.0,1659.61
10305122,15920,0.099157,0.0991988,0.0991414,4.0,0.0991414,2024-10-03,4.0,0.09917
10305121,15736,12.372,13.198,12.3382,39.0,13.0522,2024-10-03,39.0,12.5617
10305120,14634,5212.88,5298.98,5204.58,4.0,5298.98,2024-10-03,4.0,5230.26
10305119,14496,5.11013,5.37988,5.1061,1066.0,5.1061,2024-10-03,1066.0,5.3483
10305118,15757,1283.89,1308.0,1283.34,8.0,1286.06,2024-10-03,8.0,1299.04
10305117,15716,0.16295,0.16295,0.16224,4.0,0.16224,2024-10-03,4.0,0.1628
10305116,14461,0.00417905,0.00418881,0.00412966,4.0,0.00412966,2024-10-03,4.0,0.004172
10305115,14745,20.7788,20.9754,20.7304,4.0,20.9754,2024-10-03,4.0,20.8037
10305114,14660,0.187802,0.188247,0.185643,4.0,0.185643,2024-10-03,4.0,0.1875
10305113,15438,8.54024,8.55414,8.5366,4.0,8.55414,2024-10-03,4.0,8.5419
10305112,15815,40.947,41.1021,40.9301,4.0,41.1021,2024-10-03,4.0,40.9773
10305111,15484,1.27535,1.27535,1.26919,4.0,1.26919,2024-10-03,4.0,1.2735
10305110,15884,0.280012,0.283254,0.278351,508.0,0.278738,2024-10-03,508.0,0.2808
10305109,14491,8.73441e-05,8.7552e-05,8.63064e-05,4.0,8.63064e-05,2024-10-03,4.0,8.719e-05
10305108,15778,4496.18,4545.0,4494.33,8.0,4530.2,2024-10-03,8.0,4523.21
10305107,15788,1.76351,1.76351,1.7626,4.0,1.7626,2024-10-03,4.0,1.7629
10305106,15896,8559.15,8585.0,8555.63,7.0,8573.76,2024-10-03,7.0,8569.08
10305105,15543,0.000360546,0.000360695,0.000360097,4.0,0.000360097,2024-10-03,4.0,0.0003605
10305104,14570,0.576867,0.578232,0.573648,4.0,0.573648,2024-10-03,4.0,0.5767
10305103,14748,0.00348759,0.00349575,0.00344781,4.0,0.00344781,2024-10-03,4.0,0.003482
10305102,15904,3.65564,3.72,3.65408,8.0,3.65465,2024-10-03,8.0,3.6953
10305101,15825,0.0108868,0.0108913,0.0108845,4.0,0.0108845,2024-10-03,4.0,0.01089
10305100,15532,17.2425,17.2668,17.2354,4.0,17.2668,2024-10-03,4.0,17.245
10305099,15722,0.0073543,0.00735733,0.00733882,4.0,0.00733882,2024-10-03,4.0,0.007352
10305098,14596,1.67402,1.68316,1.67007,4.0,1.68316,2024-10-03,4.0,1.6743
10305097,14718,1.73676,1.73676,1.72145,4.0,1.72145,2024-10-03,4.0,1.7326
10305096,15417,89587.4,89738.0,89500.0,7.0,89738.0,2024-10-03,7.0,89553.7
10305095,15762,0.0164193,0.0164261,0.0162848,4.0,0.0162848,2024-10-03,4.0,0.01639
10305094,14721,0.134254,0.134254,0.13287,4.0,0.13287,2024-10-03,4.0,0.1339
10305093,15556,19.7456,19.8291,19.7456,4.0,19.8291,2024-10-03,4.0,19.7675
10305092,14574,0.368739,0.369601,0.364375,4.0,0.364375,2024-10-03,4.0,0.3681
10305091,14571,22.6325,22.8983,22.5964,4.0,22.8983,2024-10-03,4.0,22.6809
10305090,15903,200.323,200.587,200.238,4.0,200.587,2024-10-03,4.0,200.346
10305089,14722,0.903816,0.9109,0.903816,4.0,0.9109,2024-10-03,4.0,0.9058
10305088,14542,0.0755439,0.0757219,0.0747577,4.0,0.0747577,2024-10-03,4.0,0.07544
10305087,14512,0.00156821,0.00157071,0.00154797,4.0,0.00154797,2024-10-03,4.0,0.001564
10305086,15869,2878.07,2897.36,2874.0,7.0,2897.36,2024-10-03,7.0,2878.47
10305085,14502,0.000569284,0.000570628,0.00056256,4.0,0.00056256,2024-10-03,4.0,0.0005683
10305084,15833,0.000114649,0.000114696,0.000114458,4.0,0.000114458,2024-10-03,4.0,0.0001146
10305083,14437,0.000183459,0.000183752,0.00018053,4.0,0.00018053,2024-10-03,4.0,0.0001829
10305082,15094,0.437818,0.438125,0.435795,84.0,0.435795,2024-10-03,84.0,0.4372
10305081,15603,535.718,568.0,535.497,7.0,536.709,2024-10-03,7.0,554.132
10305080,14547,0.159177,0.159553,0.157684,4.0,0.157684,2024-10-03,4.0,0.159
10305079,15530,3971.43,4053.0,3969.8,7.0,3995.78,2024-10-03,7.0,4020.86
10305078,14568,0.0848839,0.0850828,0.0838879,4.0,0.0838879,2024-10-03,4.0,0.08473
10305077,15916,17.2917,17.49,17.2256,7.0,17.2256,2024-10-03,7.0,17.3602
10305076,14572,630.534,638.8,629.527,4.0,638.8,2024-10-03,4.0,632.097
10305075,14740,0.988956,0.993291,0.988712,4.0,0.993291,2024-10-03,4.0,0.9899
10305074,14723,0.540598,0.545429,0.540598,4.0,0.545429,2024-10-03,4.0,0.5419
10305073,14743,206.977,209.726,206.977,4.0,209.726,2024-10-03,4.0,207.706
10305072,14441,12.4284,12.5596,12.3992,4.0,12.5596,2024-10-03,4.0,12.4466
10305071,15441,506.172,506.172,505.277,4.0,505.277,2024-10-03,4.0,505.844
10305070,14657,0.0543007,0.0565161,0.0510704,50.0,0.0565161,2024-10-03,50.0,0.05335
10305069,14725,0.00628439,0.00629934,0.00620974,4.0,0.00620974,2024-10-03,4.0,0.006273
10305068,15729,1.04918,1.05563,1.04874,4.0,1.05563,2024-10-03,4.0,1.0506
10305067,14555,0.0056029,0.00561607,0.00553365,4.0,0.00553365,2024-10-03,4.0,0.005592
10305066,15856,3.99967,4.07085,3.99967,508.0,4.00916,2024-10-03,508.0,4.0432
10305065,15726,6.73482,6.74602,6.73198,4.0,6.74602,2024-10-03,4.0,6.7362
10305064,15596,0.977039,0.977451,0.975466,4.0,0.975466,2024-10-03,4.0,0.9769
10305063,15074,0.368937,0.368956,0.367722,84.0,0.367722,2024-10-03,84.0,0.3683
10305062,14619,0.0431085,0.0432092,0.0428175,4.0,0.0428175,2024-10-03,4.0,0.04309
10305061,15415,0.0241017,0.0241117,0.0240122,4.0,0.0240122,2024-10-03,4.0,0.02408
10305060,15608,0.484002,0.484202,0.483217,4.0,0.483217,2024-10-03,4.0,0.4839
10305059,15468,117.966,118.171,117.916,4.0,118.171,2024-10-03,4.0,117.992
10305058,14728,7.29335,7.36963,7.29335,4.0,7.36963,2024-10-03,4.0,7.3139
10305057,15426,0.140898,0.140957,0.140679,4.0,0.140679,2024-10-03,4.0,0.1409
10305056,14642,3.2025,3.21298,3.17667,508.0,3.17941,2024-10-03,508.0,3.1923
10305055,15459,5.9807,6.0725,5.9793,508.0,5.9793,2024-10-03,508.0,6.037
10305054,15205,0.0250019,0.025096,0.0249806,84.0,0.0249806,2024-10-03,84.0,0.02503
10305053,14641,10087.9,10202.8,10064.4,4.0,10202.8,2024-10-03,4.0,10104.9
10305052,14560,0.000166097,0.000166485,0.000163189,4.0,0.000163189,2024-10-03,4.0,0.0001656
10305051,14739,0.0135435,0.0135435,0.0134118,5.0,0.0134118,2024-10-03,5.0,0.01348
10305050,15707,290.974,292.569,290.85,4.0,292.569,2024-10-03,4.0,291.31
10305049,14493,2.67664,2.69475,2.67443,4.0,2.69475,2024-10-03,4.0,2.6801
10305048,14593,53.7465,54.5077,53.6215,4.0,54.5077,2024-10-03,4.0,53.8743
10305047,15795,1.45392,1.47624,1.45326,508.0,1.45326,2024-10-03,508.0,1.4676
10305046,15224,0.980501,1.02903,0.977404,849.0,0.977404,2024-10-03,849.0,1.0249
10305045,14711,0.990426,0.990669,0.98604,4.0,0.98604,2024-10-03,4.0,0.9895
10305044,15834,0.0033634,0.00336484,0.00334549,4.0,0.00334549,2024-10-03,4.0,0.00336
10305043,14487,0.68,0.6848,0.6758,2199.0,0.6844,2024-10-03,2199.0,0.6794
10305042,14590,17.1862,17.3351,17.159,4.0,17.3351,2024-10-03,4.0,17.2098
10305041,15891,0.0299663,0.0300371,0.0297086,4.0,0.0297086,2024-10-03,4.0,0.02994
10305040,15855,132.893,133.182,132.839,4.0,133.182,2024-10-03,4.0,132.938
10305039,15648,0.0482272,0.0483077,0.0481541,4.0,0.0483077,2024-10-03,4.0,0.04821
10305038,14575,5901.63,6007.75,5887.87,4.0,6007.75,2024-10-03,4.0,5921.28
10305037,15765,0.00358002,0.00358149,0.00357469,4.0,0.00357469,2024-10-03,4.0,0.003579
10305036,14456,1.88514,1.89478,1.86804,508.0,1.88252,2024-10-03,508.0,1.8793
10305035,15698,131.152,131.278,131.097,4.0,131.278,2024-10-03,4.0,131.156
10305034,15732,0.214901,0.214901,0.211524,4.0,0.211524,2024-10-03,4.0,0.2129
10305033,15853,0.00588096,0.00590602,0.00588096,4.0,0.00590602,2024-10-03,4.0,0.005888
10305032,15710,32.1812,32.459,32.1054,4.0,32.459,2024-10-03,4.0,32.2127
10305031,15901,0.00825245,0.0083245,0.00825245,4.0,0.0083245,2024-10-03,4.0,0.008272
10305030,15763,0.000341435,0.000341575,0.000339203,4.0,0.000339203,2024-10-03,4.0,0.0003409
10305029,15708,12736.5,12750.0,12720.0,9.0,12740.2,2024-10-03,9.0,12735.3
10305028,15080,4.30834,4.32393,4.30044,84.0,4.31695,2024-10-03,84.0,4.3146
10305027,15796,9.46872,9.78,9.46473,7.0,9.47061,2024-10-03,7.0,9.6412
10305026,14536,0.309667,0.314375,0.309591,508.0,0.311916,2024-10-03,508.0,0.3128
10305025,15419,0.48481,0.48501,0.484022,4.0,0.484022,2024-10-03,4.0,0.4847
10305024,14659,0.000265597,0.000266218,0.000262446,4.0,0.000262446,2024-10-03,4.0,0.0002651
10305023,15709,0.815958,0.817277,0.815611,4.0,0.817277,2024-10-03,4.0,0.8161
10305022,15882,4.17807,4.24582,4.17499,508.0,4.18821,2024-10-03,508.0,4.2194
10305021,15699,120.723,120.723,116.8,8.0,119.674,2024-10-03,8.0,118.291
10305020,14663,1.42081,1.42766,1.40867,508.0,1.42172,2024-10-03,508.0,1.4173
10305019,14431,158.459,158.714,158.09,4.0,158.714,2024-10-03,4.0,158.338
10305018,15665,15.8306,15.8306,15.8,7.0,15.8165,2024-10-03,7.0,15.8187
10305017,15593,0.237361,0.23841,0.235216,508.0,0.236785,2024-10-03,508.0,0.2367
10305016,22583,108.088,108.1,108.034,6.0,108.034,2024-10-03,6.0,108.077
10305015,15798,17.3104,17.48,17.2487,6.0,17.2487,2024-10-03,6.0,17.3654
10305014,15689,0.0565836,0.0567826,0.0565836,4.0,0.0567826,2024-10-03,4.0,0.05665
10305013,15668,128.1,128.32,127.0,15.0,127.96,2024-10-03,15.0,127.897
10305012,14438,1762.04,1782.74,1759.25,4.0,1782.74,2024-10-03,4.0,1765.82
10305011,14603,0.360248,0.360545,0.35785,4.0,0.35785,2024-10-03,4.0,0.3598
10305010,15702,26.3518,26.3518,26.1951,4.0,26.1951,2024-10-03,4.0,26.3072
10305009,15655,55.4347,55.4377,54.9086,5.0,55.4063,2024-10-03,5.0,55.2192
10305008,14573,0.00125259,0.00125554,0.00123781,4.0,0.00123781,2024-10-03,4.0,0.00125
10305007,15740,0.0564696,0.056682,0.0564696,4.0,0.056682,2024-10-03,4.0,0.05653
10305006,14710,1.28394,1.29949,1.28095,4.0,1.29949,2024-10-03,4.0,1.2863
10305005,15508,9.171,9.29772,9.171,34.0,9.29772,2024-10-03,34.0,9.2321
10305004,15843,0.00402806,0.00404706,0.00402806,4.0,0.00404706,2024-10-03,4.0,0.004033
10305003,15805,0.00457773,0.00457966,0.00457238,4.0,0.00457238,2024-10-03,4.0,0.004577
10305002,15617,46.5014,46.5014,46.0875,4.0,46.0875,2024-10-03,4.0,46.2601
10305001,14532,0.00256243,0.00256845,0.00252271,4.0,0.00252271,2024-10-03,4.0,0.002556
10305000,15498,1.2115,1.21301,1.21053,4.0,1.21053,2024-10-03,4.0,1.212
10304999,15712,36.3791,36.53,36.3641,7.0,36.4424,2024-10-03,7.0,36.4665
10304998,15439,0.0747193,0.0748424,0.0747193,4.0,0.0748424,2024-10-03,4.0,0.07477
10304997,14632,114.618,115.832,114.35,4.0,115.832,2024-10-03,4.0,114.787
10304996,15545,0.00761248,0.00764314,0.00761248,4.0,0.00764314,2024-10-03,4.0,0.007622
10304995,14708,4.1859,4.1994,4.0958,1429.0,4.1722,2024-10-03,1429.0,4.1794
10304994,14716,72.7652,73.4799,71.9338,5.0,73.4799,2024-10-03,5.0,72.5766
10304993,15715,0.757192,0.760757,0.757192,4.0,0.760757,2024-10-03,4.0,0.7582
10304992,15813,0.00621566,0.00629,0.00618275,4260.0,0.00618275,2024-10-03,4260.0,0.006273
10304991,14468,0.697987,0.708957,0.697401,508.0,0.697538,2024-10-03,508.0,0.7046
10304990,14608,1.07101,1.08383,1.0693,4.0,1.08383,2024-10-03,4.0,1.0734
10304989,15615,480.376,481.697,480.171,4.0,481.697,2024-10-03,4.0,480.604
10304988,14434,703.176,711.776,701.527,4.0,711.776,2024-10-03,4.0,704.502
10304987,15644,276.428,277.25,276.314,7.0,276.846,2024-10-03,7.0,276.913
10304986,14607,11.2098,11.344,11.1836,4.0,11.344,2024-10-03,4.0,11.2302
10304985,15473,15.3621,15.3854,15.3621,4.0,15.3648,2024-10-03,4.0,15.3744
10304984,15299,39.9752,40.0151,39.8415,84.0,40.0093,2024-10-03,84.0,39.945
10304983,15092,4.81972,4.86974,4.80928,84.0,4.86974,2024-10-03,84.0,4.8244
10304982,15865,0.00129405,0.00131391,0.0012793,506.0,0.0012793,2024-10-03,506.0,0.001305
10304981,15544,6.3594,6.46547,6.3594,508.0,6.36655,2024-10-03,508.0,6.4248
10304980,14736,4758.42,4829.38,4747.32,4.0,4829.38,2024-10-03,4.0,4770.61
10304979,15424,1102.11,1114.56,1102.11,4.0,1114.32,2024-10-03,4.0,1111.39
10304978,15222,0.39776,0.398222,0.395557,84.0,0.395557,2024-10-03,84.0,0.3972
10304977,14652,3705.62,3750.25,3696.98,4.0,3750.25,2024-10-03,4.0,3712.46
10304976,15899,0.926942,0.936549,0.925325,10.0,0.936549,2024-10-03,10.0,0.928
10304975,15714,0.122128,0.12218,0.121979,4.0,0.121979,2024-10-03,4.0,0.1221
10304974,15616,0.92699,0.927379,0.921209,4.0,0.921209,2024-10-03,4.0,0.9257
10304973,15730,7.81254e-05,7.81587e-05,7.81032e-05,4.0,7.81032e-05,2024-10-03,4.0,7.814e-05
10304972,15437,127.761,127.761,127.233,4.0,127.233,2024-10-03,4.0,127.594
10304971,14439,0.17788,0.18714,0.17788,1064.0,0.178018,2024-10-03,1064.0,0.1864
10304970,14417,8.73181,8.83689,8.71113,4.0,8.83689,2024-10-03,4.0,8.7477
10304969,15637,87.3226,89.32,87.2866,8.0,87.3441,2024-10-03,8.0,88.5392
10304968,15569,0.000126245,0.000126297,0.000126118,4.0,0.000126118,2024-10-03,4.0,0.0001262
10304967,14747,0.107345,0.107595,0.106079,4.0,0.106079,2024-10-03,4.0,0.1072
10304966,14423,205.231,207.639,204.752,4.0,207.639,2024-10-03,4.0,205.594
10304965,15454,0.111417,0.111465,0.111248,4.0,0.111248,2024-10-03,4.0,0.1114
10304964,15824,0.24651,0.246612,0.246198,4.0,0.246198,2024-10-03,4.0,0.2465
10304963,14606,1.30535,1.3211,1.30229,4.0,1.3211,2024-10-03,4.0,1.3078
10304962,15436,1.17342,1.17392,1.17163,4.0,1.17163,2024-10-03,4.0,1.1732
10304961,15203,22.8636,22.8741,22.8475,84.0,22.8475,2024-10-03,84.0,22.8587
10304960,15286,0.227526,0.239269,0.227526,849.0,0.227557,2024-10-03,849.0,0.2382
10304959,36196,0.0564696,0.056682,0.0564696,4.0,0.056682,2024-10-03,4.0,0.05653
10304958,14661,10.2718,10.3914,10.2477,4.0,10.3914,2024-10-03,4.0,10.2896
10304957,14479,16.0366,17.3097,16.0302,51.0,17.3097,2024-10-03,51.0,16.4141
10304956,14584,28710.3,29056.2,28643.0,4.0,29056.2,2024-10-03,4.0,28763.1
10304955,15208,0.921868,0.969906,0.921868,1064.0,0.922676,2024-10-03,1064.0,0.9662
10304954,14715,0.00472514,0.00472514,0.00466371,4.0,0.00466371,2024-10-03,4.0,0.004709
10304953,14577,6.21093,6.26971,6.1963,4.0,6.26971,2024-10-03,4.0,6.2183
10304952,14654,0.0569252,0.0570156,0.0564349,4.0,0.0564349,2024-10-03,4.0,0.05685
10304951,15880,4.52571,4.5974,4.52571,4.0,4.5974,2024-10-03,4.0,4.5692
10304950,15751,59.4537,60.15,59.4292,6.0,59.9574,2024-10-03,6.0,59.8817
10304949,14541,22.6969,22.8436,22.6437,4.0,22.8436,2024-10-03,4.0,22.707
10304948,14658,0.0430217,0.0431228,0.0427419,4.0,0.0427419,2024-10-03,4.0,0.043
10304947,14636,2.58846,2.6197,2.58243,4.0,2.6197,2024-10-03,4.0,2.5933
10304946,15563,0.14442,0.144481,0.144189,4.0,0.144189,2024-10-03,4.0,0.1444
10304945,15660,0.0177777,0.0177868,0.0176303,5.0,0.0177868,2024-10-03,5.0,0.01772
10304944,14415,11234.8,11370.4,11208.2,4.0,11370.4,2024-10-03,4.0,11255.4
10304943,15418,156.356,156.565,156.291,4.0,156.565,2024-10-03,4.0,156.376
10304942,15461,0.000597706,0.00059796,0.000596708,4.0,0.000596708,2024-10-03,4.0,0.0005976
10304941,15792,1342.42,1344.26,1325.0,7.0,1344.26,2024-10-03,7.0,1333.08
10304940,15700,21873.1,22031.0,21863.8,8.0,21910.3,2024-10-03,8.0,21975.0
10304939,14717,0.0127801,0.0127833,0.0126616,4.0,0.0126616,2024-10-03,4.0,0.01275
10304938,14506,0.0428334,0.0429019,0.0423386,4.0,0.0423386,2024-10-03,4.0,0.04274
10304937,15429,23.993,24.0328,23.9828,4.0,24.0328,2024-10-03,4.0,23.9978
10304936,15480,241.451,241.451,240.288,4.0,240.288,2024-10-03,4.0,241.134
10304935,15432,0.071525,0.071525,0.0706055,34.0,0.0706055,2024-10-03,34.0,0.07108
10304934,15684,0.188852,0.188852,0.187726,4.0,0.188072,2024-10-03,4.0,0.1881
10304933,15682,1.11533e-05,1.11579e-05,1.11346e-05,4.0,1.11346e-05,2024-10-03,4.0,1.115e-05
10304932,15816,0.00729266,0.00729567,0.00726745,4.0,0.00726745,2024-10-03,4.0,0.007288
10304931,15537,0.00824884,0.00825236,0.00823506,4.0,0.00823506,2024-10-03,4.0,0.008247
10304930,15627,0.00752082,0.00752392,0.00751371,4.0,0.00751371,2024-10-03,4.0,0.007521
10304929,15515,0.000730135,0.000730436,0.000729161,4.0,0.000729161,2024-10-03,4.0,0.00073
10304928,14605,228.583,231.339,228.05,4.0,231.339,2024-10-03,4.0,229.005
10304927,14448,3777.73,3842.41,3768.9,4.0,3842.41,2024-10-03,4.0,3789.49
10304926,34693,17.3353,17.5215,17.1827,508.0,17.5129,2024-10-03,508.0,17.3517
10304925,15516,0.0378181,0.0380436,0.0378181,4.0,0.0380436,2024-10-03,4.0,0.03788
10304924,15797,305.005,306.009,305.005,7.0,305.613,2024-10-03,7.0,305.494
10304923,15771,0.0415846,0.0416023,0.041516,4.0,0.041516,2024-10-03,4.0,0.04158
10304922,15421,0.263113,0.263225,0.263113,4.0,0.263187,2024-10-03,4.0,0.2632
10304921,14515,5.13443,5.19446,5.12227,4.0,5.19446,2024-10-03,4.0,5.1434
10304920,15570,2.69694,2.70531,2.69694,4.0,2.70531,2024-10-03,4.0,2.7
10304919,14433,22.7215,22.8744,22.6685,4.0,22.8744,2024-10-03,4.0,22.7332
10304918,14620,2.59298,2.62429,2.58694,4.0,2.62429,2024-10-03,4.0,2.5978
10304917,14460,3.70886,3.76784,3.70597,508.0,3.72635,2024-10-03,508.0,3.7465
10304916,15629,6.65238,6.66359,6.64954,4.0,6.66359,2024-10-03,4.0,6.6538
10304915,14729,1.10326,1.10326,1.09468,4.0,1.09468,2024-10-03,4.0,1.1009
10304914,14424,0.0109358,0.0109584,0.0108276,4.0,0.0108276,2024-10-03,4.0,0.01092
10304913,14609,0.427612,0.428619,0.423443,4.0,0.423443,2024-10-03,4.0,0.4271
10304912,15802,1.97203,1.97543,1.97122,4.0,1.97543,2024-10-03,4.0,1.9725
10304911,15594,1.9706,1.97399,1.96955,7.0,1.97389,2024-10-03,7.0,1.9716
10304910,14473,0.893975,0.895406,0.883485,4.0,0.883485,2024-10-03,4.0,0.8921
10304909,14565,0.00829418,0.00831367,0.0082076,4.0,0.0082076,2024-10-03,4.0,0.008282
10304908,15573,0.0636846,0.0636846,0.0635881,4.0,0.0636719,2024-10-03,4.0,0.06363
10304907,15145,0.207368,0.207904,0.205238,84.0,0.205238,2024-10-03,84.0,0.2072
10304906,15614,0.00164414,0.00164481,0.00164156,4.0,0.00164156,2024-10-03,4.0,0.001644
10304905,15489,0.000747234,0.000747552,0.000746036,4.0,0.000746036,2024-10-03,4.0,0.0007471
10304904,15893,13.0934,13.0934,13.0715,4.0,13.0715,2024-10-03,4.0,13.0852
10304903,14744,8.83996,8.94637,8.81934,4.0,8.94637,2024-10-03,4.0,8.8563
10304902,14583,381.927,387.989,381.032,4.0,387.989,2024-10-03,4.0,382.995
10304901,14727,76.6933,77.4142,76.6744,4.0,77.4142,2024-10-03,4.0,76.8641
10304900,14742,154.842,156.713,154.474,4.0,156.713,2024-10-03,4.0,155.126
10304899,15497,6.05642,6.08327,6.05642,4.0,6.08327,2024-10-03,4.0,6.0634
10304898,15831,0.0393334,0.040016,0.0393334,10.0,0.0394,2024-10-03,10.0,0.03973
10304897,15244,0.231981,0.232522,0.23124,84.0,0.231519,2024-10-03,84.0,0.2317
10304896,15580,7.82561,7.83578,7.82227,4.0,7.83578,2024-10-03,4.0,7.8265
10304895,15446,174.147,177.72,174.075,5.0,174.444,2024-10-03,5.0,175.621
10304894,14569,0.00376191,0.00376665,0.00376191,4.0,0.00376665,2024-10-03,4.0,0.003765
10304893,15590,0.0268201,0.0268312,0.026775,4.0,0.026775,2024-10-03,4.0,0.02681
10304892,15506,0.99449,0.996186,0.99408,4.0,0.996186,2024-10-03,4.0,0.9947
10304891,15670,4.73182,4.74,4.72,9.0,4.72774,2024-10-03,9.0,4.7322
10304890,15449,0.00626493,0.00626752,0.0062568,4.0,0.0062568,2024-10-03,4.0,0.006264
10304889,15512,0.00766495,0.00766818,0.0076524,4.0,0.0076524,2024-10-03,4.0,0.007663
10304888,15706,0.208934,0.209113,0.208934,4.0,0.209113,2024-10-03,4.0,0.209
10304887,15471,0.000218016,0.000218106,0.000216413,4.0,0.000216413,2024-10-03,4.0,0.0002177
10304886,15547,0.0209151,0.0211002,0.0209151,4.0,0.0211002,2024-10-03,4.0,0.02102
10304885,14566,174.434,176.628,174.025,4.0,176.628,2024-10-03,4.0,174.778
10304884,15809,3.91162,3.9215,3.8005,9.0,3.91684,2024-10-03,9.0,3.8783
10304883,15803,0.992873,0.993283,0.99121,4.0,0.99121,2024-10-03,4.0,0.9927
10304882,34694,14.03,14.409,13.475,60.0,14.409,2024-10-03,60.0,13.8446
10304881,14453,0.756425,0.758202,0.747432,4.0,0.747432,2024-10-03,4.0,0.7551
10304880,15592,7685.48,7693.56,7682.31,4.0,7693.56,2024-10-03,4.0,7685.91
10304879,14610,109.095,110.468,108.84,5.0,110.468,2024-10-03,5.0,109.217
10304878,15862,99.9347,99.9347,99.8,6.0,99.8859,2024-10-03,6.0,99.8855
10304877,15597,0.00159683,0.00159683,0.00157894,4.0,0.00157894,2024-10-03,4.0,0.001592
10304876,14648,4.26387,4.31703,4.26387,4.0,4.31703,2024-10-03,4.0,4.2796
10304875,14726,5438.52,5554.87,5425.71,4.0,5554.87,2024-10-03,4.0,5461.2
10304874,14519,214.051,215.557,212.775,4.0,215.557,2024-10-03,4.0,213.79
10304873,14429,4.00481,4.02905,3.99537,4.0,4.02905,2024-10-03,4.0,4.0061
10304872,15764,3056.8,3100.39,3056.8,4.0,3100.39,2024-10-03,4.0,3068.83
10304871,14485,0.00376013,0.0038388,0.00376013,4.0,0.0038388,2024-10-03,4.0,0.003784
10304870,14421,54.3174,54.6609,54.191,4.0,54.6609,2024-10-03,4.0,54.3401
10304869,15434,3.51206,3.639,3.51058,9.0,3.51863,2024-10-03,9.0,3.5971
10304868,15621,41.3823,41.3823,41.2166,4.0,41.2166,2024-10-03,4.0,41.3322
10304867,14494,0.02363,0.0236387,0.0235461,7.0,0.0236387,2024-10-03,7.0,0.0236
10304866,15906,7.56047,7.56845,7.55729,4.0,7.56845,2024-10-03,4.0,7.5609
10304865,14474,0.247349,0.247933,0.245852,4.0,0.245852,2024-10-03,4.0,0.2473
10304864,14516,472.749,478.493,471.647,4.0,478.493,2024-10-03,4.0,473.634
10304863,14524,0.0179389,0.0179807,0.0178245,4.0,0.0178245,2024-10-03,4.0,0.01793
10304862,15804,0.126215,0.126268,0.126091,4.0,0.126091,2024-10-03,4.0,0.1262
10304861,14737,236.559,241.232,236.559,4.0,241.232,2024-10-03,4.0,237.775
10304860,15806,0.000320137,0.000320137,0.000315713,4.0,0.000315713,2024-10-03,4.0,0.0003189
10304859,15877,197.72,197.72,191.535,7.0,191.535,2024-10-03,7.0,193.856
10304858,14458,0.00183781,0.00184211,0.00181629,4.0,0.00181629,2024-10-03,4.0,0.001835
10304857,15687,612.837,619.93,612.837,4.0,619.93,2024-10-03,4.0,614.641
10304856,15801,0.0929181,0.0929577,0.0928526,4.0,0.0928526,2024-10-03,4.0,0.09292
10304855,14629,259.524,259.524,254.011,4.0,254.011,2024-10-03,4.0,257.843
10304854,14713,0.00413679,0.00413679,0.00405763,4.0,0.00405763,2024-10-03,4.0,0.004116
10304853,14635,0.00897065,0.00899167,0.00885971,5.0,0.00885971,2024-10-03,5.0,0.008961
10304852,15623,10.5356,10.5433,10.5311,4.0,10.5433,2024-10-03,4.0,10.5353
10304851,15750,3.05111,3.056,3.03807,8.0,3.03807,2024-10-03,8.0,3.0464
10304850,15528,2.38663,2.39177,2.38436,47.0,2.3855,2024-10-03,47.0,2.3872
10304849,15790,0.0189861,0.0190367,0.0189573,56.0,0.0190223,2024-10-03,56.0,0.01899
10304848,15894,0.374277,0.37699,0.374123,52.0,0.374231,2024-10-03,52.0,0.3743
10304847,14482,0.0159593,0.0160894,0.015793,92.0,0.0159587,2024-10-03,92.0,0.01593
10304846,15683,49.67,49.75,49.53,56.0,49.57,2024-10-03,56.0,49.6488
10304845,15420,0.413,0.4134,0.4121,47.0,0.4132,2024-10-03,47.0,0.4129
10304844,14498,45.12,45.45,45.0,34.0,45.25,2024-10-03,34.0,45.2847
10304843,14466,0.49133,0.496261,0.490067,50.0,0.496217,2024-10-03,50.0,0.4921
10304842,14549,59.0905,60.1951,58.9518,92.0,60.0093,2024-10-03,92.0,59.4881
10304841,15789,2.63356,2.63462,2.63349,50.0,2.6339,2024-10-03,50.0,2.6339
10304840,15555,0.0209996,0.0211909,0.0209688,34.0,0.021164,2024-10-03,34.0,0.0211
10304839,15632,0.30546,0.30582,0.30526,53.0,0.30533,2024-10-03,53.0,0.3054
10304838,15503,6.26695,6.27408,6.2045,2940.0,6.20923,2024-10-03,2940.0,6.2429
10304837,14489,0.122593,0.122905,0.120323,121808.0,0.122361,2024-10-03,121808.0,0.1226
10304836,14639,0.00773088,0.00775896,0.00757173,121770.0,0.00775695,2024-10-03,121770.0,0.00772
10304835,14581,2.71145,2.72349,2.65993,123067.0,2.71398,2024-10-03,123067.0,2.7124
10304834,14630,0.321506,0.322947,0.315259,123762.0,0.321279,2024-10-03,123762.0,0.3213
10304833,15914,167.343,168.496,165.972,11028.0,167.476,2024-10-03,11028.0,167.437
10304832,15442,0.182505,0.183874,0.181301,5532.0,0.183702,2024-10-03,5532.0,0.1825
10304831,15645,0.210993,0.21564,0.210993,75.0,0.215534,2024-10-03,75.0,0.2145
10304830,15656,0.1553,0.156932,0.1544,8420.0,0.1559,2024-10-03,8420.0,0.1558
10304829,14528,0.141902,0.142052,0.141731,448.0,0.142047,2024-10-03,448.0,0.1419
10304828,15728,0.251494,0.252121,0.251223,486.0,0.251526,2024-10-03,486.0,0.2516
10304827,15412,0.000455257,0.000459993,0.000454124,1308.0,0.00045984,2024-10-03,1308.0,0.0004563
10304826,15428,3.97512,3.9794,3.96522,486.0,3.97461,2024-10-03,486.0,3.974
10304825,15911,1.00641,1.00733,1.00337,79.0,1.00503,2024-10-03,79.0,1.0052
10304824,15509,0.0255508,0.0256089,0.0254694,111.0,0.0255763,2024-10-03,111.0,0.02555
10304823,15908,4.0509,4.0547,4.042,79.0,4.0546,2024-10-03,79.0,4.0498
10304822,14451,0.219933,0.221105,0.219362,1343.0,0.220189,2024-10-03,1343.0,0.2199
10304821,15588,0.00749698,0.00750733,0.00747848,69.0,0.0074889,2024-10-03,69.0,0.007496
10304820,14644,19.464,19.481,19.2984,62.0,19.4341,2024-10-03,62.0,19.419
10304819,15476,1.83923,1.8434,1.83732,82.0,1.83756,2024-10-03,82.0,1.8396
10304818,15619,1.9483,1.9484,1.9458,37.0,1.9483,2024-10-03,37.0,1.9481
10304817,15440,0.721688,0.723905,0.719597,62.0,0.722101,2024-10-03,62.0,0.7218
10304816,14714,0.168831,0.169444,0.166887,429.0,0.167231,2024-10-03,429.0,0.1689
10304815,15552,3.7996,3.79972,3.79426,38.0,3.7996,2024-10-03,38.0,3.7989
10304814,15685,2.83111,2.84061,2.82716,82.0,2.84061,2024-10-03,82.0,2.8317
10304813,15781,0.02143,0.02149,0.02138,95.0,0.02138,2024-10-03,95.0,0.02143
10304812,14553,5.17952,5.18476,5.17163,79.0,5.17961,2024-10-03,79.0,5.1794
10304811,15529,0.00679348,0.00680768,0.00672907,67.0,0.00678026,2024-10-03,67.0,0.006793
10304810,14587,0.00717474,0.00719653,0.00710576,63.0,0.00710821,2024-10-03,63.0,0.007158
10304809,14432,173.947,175.903,172.101,70.0,175.903,2024-10-03,70.0,174.27
10304808,14618,1.02152,1.02358,1.02092,79.0,1.02123,2024-10-03,79.0,1.0215
10304807,14492,0.102567,0.10265,0.102478,79.0,0.102572,2024-10-03,79.0,0.1026
10304806,15854,0.33664,0.33686,0.33593,64.0,0.3368,2024-10-03,64.0,0.3365
10304805,14505,1.7624,1.76882,1.75991,166.0,1.7607,2024-10-03,166.0,1.7634
10304804,14746,0.383642,0.38402,0.383533,90.0,0.383653,2024-10-03,90.0,0.3837
10304803,15872,3.25879,3.26097,3.25785,67.0,3.26014,2024-10-03,67.0,3.2594
10304802,14649,4.138,4.1514,4.1292,204.0,4.1408,2024-10-03,204.0,4.1369
10304801,14592,1471.25,1473.91,1460.29,415.0,1460.29,2024-10-03,415.0,1469.61
10304800,14507,9.53445,9.5417,9.52685,79.0,9.53328,2024-10-03,79.0,9.5342
10304799,14735,2.51437,2.52676,2.50702,82.0,2.52676,2024-10-03,82.0,2.5152
10304798,15812,0.42337,0.42378,0.42246,82.0,0.42377,2024-10-03,82.0,0.4233
10304797,15628,2.76771,2.78295,2.76602,111.0,2.77549,2024-10-03,111.0,2.7709
10304796,15691,62.162,62.225,61.869,83.0,62.032,2024-10-03,83.0,62.0441
10304795,14700,7.0451,7.0536,7.0175,2603.0,7.038,2024-10-03,2603.0,7.0437
10304794,15531,2.28239,2.29613,2.28001,82.0,2.29613,2024-10-03,82.0,2.2853
10304793,15693,0.241045,0.241593,0.240848,108.0,0.240917,2024-10-03,108.0,0.2412
10304792,15737,116.895,116.97,116.881,60.0,116.906,2024-10-03,60.0,116.895
10304791,14604,0.346278,0.347331,0.345105,82.0,0.347048,2024-10-03,82.0,0.346
10304790,15662,0.246554,0.247097,0.246324,79.0,0.24633,2024-10-03,79.0,0.2466
10304789,14626,2.31807,2.34057,2.31106,38.0,2.33954,2024-10-03,38.0,2.3235
10304788,15505,0.266007,0.26615,0.265813,110.0,0.266099,2024-10-03,110.0,0.2661
10304787,14738,2.80332,2.80976,2.79422,82.0,2.79422,2024-10-03,82.0,2.8021
10304786,15583,124.346,124.724,124.123,63.0,124.531,2024-10-03,63.0,124.415
10304785,15465,0.261175,0.26123,0.260835,38.0,0.261175,2024-10-03,38.0,0.2612
10304784,15897,146.2,146.506,145.009,71.0,146.487,2024-10-03,71.0,146.142
10304783,14561,0.0813865,0.0815206,0.0812953,108.0,0.0813891,2024-10-03,108.0,0.08139
10304782,14582,4.92406,4.98496,4.91034,111.0,4.97247,2024-10-03,111.0,4.9283
10304781,15467,0.543035,0.5436,0.541806,82.0,0.54353,2024-10-03,82.0,0.5429
10304780,15837,39.0434,39.1681,38.9547,111.0,39.0045,2024-10-03,111.0,39.0502
10304779,15511,2.58826,2.58898,2.58746,84.0,2.5882,2024-10-03,84.0,2.5882
10304778,15559,0.7746,0.7753,0.773,54.0,0.7753,2024-10-03,54.0,0.7744
10304777,14443,2.48194,2.48902,2.458,67.0,2.458,2024-10-03,67.0,2.4781
10304776,14469,11.9977,12.0129,11.9788,79.0,12.0019,2024-10-03,79.0,11.9997
10304775,14523,0.400531,0.404433,0.399393,67.0,0.404433,2024-10-03,67.0,0.4012
10304774,15487,0.00942042,0.0094301,0.00940237,63.0,0.0094279,2024-10-03,63.0,0.009419
10304773,15748,0.562092,0.562588,0.561029,38.0,0.562586,2024-10-03,38.0,0.5619
10304772,14478,1.97126,1.97678,1.95133,85.0,1.95133,2024-10-03,85.0,1.9685
10304771,15561,2.95299,2.95919,2.95107,64.0,2.95159,2024-10-03,64.0,2.954
10304770,14450,132.481,132.83,131.368,124.0,132.626,2024-10-03,124.0,132.455
10304769,14420,139.08,140.461,138.659,63.0,140.382,2024-10-03,63.0,139.404
10304768,14471,2.8843,2.89409,2.87555,82.0,2.87789,2024-10-03,82.0,2.8863
10304767,14591,0.503721,0.508868,0.502308,85.0,0.508868,2024-10-03,85.0,0.5044
10304766,14741,5.91713,5.98248,5.89935,429.0,5.97374,2024-10-03,429.0,5.9199
10304765,14531,3.75022,3.76159,3.74822,246.0,3.74894,2024-10-03,246.0,3.7498
10304764,14472,0.0229747,0.0230266,0.0227687,88.0,0.0228824,2024-10-03,88.0,0.02294
10304763,15646,0.0248367,0.0248941,0.0247001,252.0,0.0248469,2024-10-03,252.0,0.0248
10304762,14638,764.13,769.45,761.44,5301.0,768.46,2024-10-03,5301.0,764.376
10304761,15618,36.513,36.586,36.319,85.0,36.321,2024-10-03,85.0,36.4774
10304760,14567,43.4428,43.8359,43.3448,88.0,43.6176,2024-10-03,88.0,43.5098
10304759,15485,25.5181,25.5559,25.4169,88.0,25.448,2024-10-03,88.0,25.5091
10304758,15647,0.00213927,0.00216795,0.0021327,88.0,0.00214752,2024-10-03,88.0,0.00215
10304757,15679,0.0372854,0.0375687,0.0368472,6000.0,0.0371096,2024-10-03,6000.0,0.03732
10304756,15520,2.1887,2.206,2.1825,101.0,2.1829,2024-10-03,101.0,2.1865
10304755,15567,0.0273351,0.0274808,0.0272807,84.0,0.0274793,2024-10-03,84.0,0.02736
10304754,14600,5.4763,5.5094,5.41635,6153.0,5.4403,2024-10-03,6153.0,5.477
10304753,14525,244.538,245.333,242.356,264.0,242.755,2024-10-03,264.0,243.971
10304752,15525,7.83625,7.9081,7.8253,85.0,7.85727,2024-10-03,85.0,7.8611
10304751,15758,105.54,106.09,105.428,402.0,105.462,2024-10-03,402.0,105.58
10304750,15659,0.451896,0.453206,0.446828,98.0,0.453104,2024-10-03,98.0,0.4523
10304749,15870,3.03427,3.04296,3.02261,490.0,3.02952,2024-10-03,490.0,3.0329
10304748,15701,0.0206728,0.0206903,0.0205622,491.0,0.0206652,2024-10-03,491.0,0.02067
10304747,15817,32.018,32.11,31.812,27235.0,31.9471,2024-10-03,27235.0,32.0323
10304746,15431,53.332,53.425,53.209,490.0,53.398,2024-10-03,490.0,53.3338
10304745,15453,0.0312032,0.0313962,0.03111,27148.0,0.0312724,2024-10-03,27148.0,0.0312
10304744,15422,0.0187329,0.0187762,0.0186267,490.0,0.0187098,2024-10-03,490.0,0.01873
10304743,15905,0.381123,0.382229,0.378958,28960.0,0.379071,2024-10-03,28960.0,0.3815
10304742,14551,0.0838606,0.0839869,0.0837552,1051.0,0.0838612,2024-10-03,1051.0,0.08389
10304741,15542,2.4167,2.4365,2.4118,293.0,2.4119,2024-10-03,293.0,2.4161
10304740,15733,0.393849,0.395067,0.391385,994.0,0.391385,2024-10-03,994.0,0.3937
10304739,15634,0.052,0.05212,0.05157,389.0,0.0519,2024-10-03,389.0,0.05186
10304738,15782,1.66945,1.68265,1.66335,510.0,1.68265,2024-10-03,510.0,1.6705
10304737,15838,87914.0,87934.0,87291.0,1816.0,87439.0,2024-10-03,1816.0,87686.2
10304736,15842,0.344173,0.344967,0.33716,333.0,0.341734,2024-10-03,333.0,0.342
10304735,15807,0.571637,0.573321,0.569674,1907.0,0.572432,2024-10-03,1907.0,0.5718
10304734,15581,1.60092,1.61373,1.5954,217.0,1.61373,2024-10-03,217.0,1.604
10304733,15375,4.43365,4.45894,4.41616,1490.0,4.45726,2024-10-03,1490.0,4.4346
10304732,15912,0.623902,0.626063,0.147844,217.0,0.618942,2024-10-03,217.0,0.6183
10304731,15416,248.71,250.038,244.023,2741.0,247.262,2024-10-03,2741.0,246.598
10304730,15871,0.00906601,0.00909432,0.0089808,19655.0,0.00898514,2024-10-03,19655.0,0.009055
10304729,14685,0.009923,0.00997262,0.009851,14111.0,0.009892,2024-10-03,14111.0,0.009923
10304728,15866,11.9117,11.9391,11.8957,1904.0,11.9123,2024-10-03,1904.0,11.9093
10304727,14676,0.00799119,0.00801048,0.00798127,1538.0,0.00800062,2024-10-03,1538.0,0.007999
10304726,15741,0.00592909,0.00596564,0.00591141,13568.0,0.00593843,2024-10-03,13568.0,0.005928
10304725,14749,0.0180014,0.0180813,0.0178173,3969.0,0.0178863,2024-10-03,3969.0,0.01797
10304724,15377,0.151101,0.151732,0.150728,1520.0,0.151042,2024-10-03,1520.0,0.1512
10304723,15279,0.57742,0.57768,0.575034,37420.0,0.5754,2024-10-03,37420.0,0.5767
10304722,15339,0.000570033,0.000573028,0.000565565,1520.0,0.000568204,2024-10-03,1520.0,0.0005698
10304721,15695,177.249,179.378,176.618,5245.0,179.116,2024-10-03,5245.0,177.496
10304720,15322,0.073916,0.074208,0.0733025,54466.0,0.07343,2024-10-03,54466.0,0.07382
10304719,15326,5.47091e-05,5.47715e-05,5.45471e-05,1474.0,5.47324e-05,2024-10-03,1474.0,5.467e-05
10304718,14678,63.4538,64.1415,63.1839,1470.0,64.1238,2024-10-03,1470.0,63.5801
10304717,15464,84.0094,84.1408,83.8846,9130.0,83.903,2024-10-03,9130.0,83.9723
10304716,15161,26.9292,27.052,26.8299,43145.0,26.9742,2024-10-03,43145.0,26.9504
10304715,15248,0.0199119,0.0201644,0.0198629,1529.0,0.0200186,2024-10-03,1529.0,0.02002
10304714,15349,1140.78,1143.18,1136.44,1512.0,1141.58,2024-10-03,1512.0,1140.17
10304713,15318,69.7469,70.8136,69.7007,1543.0,70.8075,2024-10-03,1543.0,70.3249
10304712,15082,2686.43,2699.66,2632.48,1366.0,2668.79,2024-10-03,1366.0,2661.93
10304711,15239,93.147,93.5291,92.8302,73215.0,93.111,2024-10-03,73215.0,93.1318
10304710,15500,4.2175,4.2325,4.18,212.0,4.18,2024-10-03,212.0,4.2083
10304709,15379,0.009222,0.00924295,0.009174,10703.0,0.00921432,2024-10-03,10703.0,0.009216
10304708,14643,0.192275,0.192582,0.19166,1542.0,0.191848,2024-10-03,1542.0,0.1921
10304707,15890,1.49935,1.51645,1.49764,340.0,1.50245,2024-10-03,340.0,1.5022
10304706,15397,0.36816,0.3684,0.36639,43099.0,0.36742,2024-10-03,43099.0,0.3676
10304705,15598,5.43329,5.44678,5.42378,1485.0,5.44678,2024-10-03,1485.0,5.4347
10304704,15692,0.959234,0.961418,0.958161,1511.0,0.959279,2024-10-03,1511.0,0.9595
10304703,15759,316.211,316.906,312.882,1334.0,316.172,2024-10-03,1334.0,316.002
10304702,14430,0.0485622,0.048655,0.04834,1519.0,0.0485859,2024-10-03,1519.0,0.04851
10304701,15735,0.0479786,0.048154,0.0478007,1518.0,0.048042,2024-10-03,1518.0,0.04799
10304700,14527,0.112173,0.112204,0.110556,3128.0,0.110561,2024-10-03,3128.0,0.1114
10304699,15411,0.11398,0.11451,0.11345,17177.0,0.11345,2024-10-03,17177.0,0.1141
10304698,15830,1072.35,1073.43,1069.72,3966.0,1071.67,2024-10-03,3966.0,1071.18
10304697,15521,0.218042,0.219109,0.216463,40226.0,0.217075,2024-10-03,40226.0,0.2183
10304696,15234,389919.0,391298.0,386982.0,2762.0,389890.0,2024-10-03,2762.0,389335.0
10304695,15304,0.147923,0.14809,0.147501,60862.0,0.148065,2024-10-03,60862.0,0.1479
10304694,15210,0.00133435,0.00133748,0.00133168,1530.0,0.00133173,2024-10-03,1530.0,0.001335
10304693,15443,2.53652,2.64081,2.52809,15451.0,2.5504,2024-10-03,15451.0,2.5369
10304692,15565,0.00315851,0.00317431,0.00074829,217.0,0.00315445,2024-10-03,217.0,0.003139
10304691,15084,0.188681,0.189319,0.187974,19247.0,0.188447,2024-10-03,19247.0,0.1886
10304690,15354,0.00576706,0.00578601,0.00570408,1484.0,0.00572062,2024-10-03,1484.0,0.005755
10304689,15179,0.40252,0.40557,0.40037,2749.0,0.40399,2024-10-03,2749.0,0.4035
10304688,15810,90910.9,91356.4,90387.4,2718.0,91259.2,2024-10-03,2718.0,90868.1
10304687,15315,1.24034,1.24097,1.23574,44388.0,1.23643,2024-10-03,44388.0,1.2387
10304686,15444,98.5383,98.867,98.2411,1907.0,98.6626,2024-10-03,1907.0,98.5323
10304685,15393,3.65839e-05,3.6723e-05,3.65429e-05,1436.0,3.66849e-05,2024-10-03,1436.0,3.661e-05
10304684,15338,3.52956,3.56584,3.51965,1480.0,3.56584,2024-10-03,1480.0,3.5361
10304683,14675,4.26041,4.27402,4.23102,1815.0,4.23102,2024-10-03,1815.0,4.2573
10304682,15613,0.543055,0.544964,0.128775,216.0,0.538477,2024-10-03,216.0,0.5379
10304681,15160,0.0258919,0.0259842,0.0255946,2304.0,0.0258285,2024-10-03,2304.0,0.02585
10304680,15849,134.99,135.35,134.85,5243.0,135.06,2024-10-03,5243.0,135.102
10304679,15333,2.42651,2.4333,2.416,45138.0,2.43188,2024-10-03,45138.0,2.4277
10304678,15640,7.9242,7.94391,7.88951,22383.0,7.93365,2024-10-03,22383.0,7.9165
10304677,15387,0.0409078,0.0410814,0.0407317,1498.0,0.0410751,2024-10-03,1498.0,0.04088
10304676,15358,4.89479,4.94294,4.87647,1485.0,4.93147,2024-10-03,1485.0,4.8984
10304675,15133,14.26,14.352,14.228,19699.0,14.347,2024-10-03,19699.0,14.2914
10304674,15601,1.83035,1.85483,1.82466,38104.0,1.83319,2024-10-03,38104.0,1.8365
10304673,15280,12.0244,12.1841,11.9904,53645.0,12.1524,2024-10-03,53645.0,12.1069
10304672,15591,0.236827,0.238949,0.235988,214.0,0.238949,2024-10-03,214.0,0.2374
10304671,14730,55.5506,56.1246,55.3052,3969.0,55.9084,2024-10-03,3969.0,55.6486
10304670,15138,120.3,120.9,117.92,1285.0,119.59,2024-10-03,1285.0,119.214
10304669,14389,1275.84,1287.1,1270.31,9271.0,1286.76,2024-10-03,9271.0,1276.69
10304668,15200,50.2208,50.3447,49.5919,1529.0,49.9531,2024-10-03,1529.0,49.9436
10304667,15327,1.60842,1.61007,1.59744,34220.0,1.59772,2024-10-03,34220.0,1.6057
10304666,15330,0.358479,0.359251,0.35442,1533.0,0.357899,2024-10-03,1533.0,0.3578
10304665,15859,0.000272325,0.000275129,6.47354e-05,218.0,0.000273112,2024-10-03,218.0,0.0002718
10304664,15374,34.7765,35.1493,34.6565,1486.0,35.0151,2024-10-03,1486.0,34.8892
10304663,14672,0.00150232,0.00150778,0.00149682,1538.0,0.00149715,2024-10-03,1538.0,0.001503
10304662,15308,3.01023,3.01398,3.00005,42599.0,3.00748,2024-10-03,42599.0,3.0079
10304661,14579,1209.06,1209.25,1194.92,1744.0,1209.06,2024-10-03,1744.0,1204.06
10304660,15380,9.08745,9.11409,8.99099,1525.0,9.02812,2024-10-03,1525.0,9.0813
10304659,15131,51382.7,51839.8,51307.3,1374.0,51669.7,2024-10-03,1374.0,51578.8
10304658,15642,0.0502027,0.0503812,0.011906,216.0,0.0498112,2024-10-03,216.0,0.04978
10304657,15770,4.37962,4.40441,4.37509,1482.0,4.40401,2024-10-03,1482.0,4.3862
10304656,15266,0.84212,0.85169,0.83911,42626.0,0.84589,2024-10-03,42626.0,0.8462
10304655,15345,0.0126554,0.012697,0.0124252,1484.0,0.0124525,2024-10-03,1484.0,0.01256
10304654,14704,2.80614,2.81729,2.77406,2563.0,2.8012,2024-10-03,2563.0,2.8036
10304653,14686,0.0440801,0.044189,0.0439457,1529.0,0.044189,2024-10-03,1529.0,0.04408
10304652,15191,48.3195,48.3839,48.228,4366.0,48.3543,2024-10-03,4366.0,48.3296
10304651,14695,0.010946,0.0109718,0.010867,10262.0,0.010891,2024-10-03,10262.0,0.01093
10304650,15519,250941.0,254652.0,250610.0,1377.0,254465.0,2024-10-03,1377.0,252530.0
10304649,15522,5.19983,5.21612,5.19518,1499.0,5.2102,2024-10-03,1499.0,5.2054
10304648,15820,19.9055,20.0299,19.8613,33967.0,19.9071,2024-10-03,33967.0,19.9457
10304647,14633,4.82568,4.84629,4.8128,1517.0,4.84475,2024-10-03,1517.0,4.8278
10304646,15083,14546.1,14607.8,14366.5,1354.0,14477.6,2024-10-03,1354.0,14483.0
10304645,15261,43.41,43.6,42.48,1089.0,43.04,2024-10-03,1089.0,42.9576
10304644,14394,8.3898,8.47706,8.313,62718.0,8.44,2024-10-03,62718.0,8.4105
10304643,15127,0.00680953,0.0068349,0.00679,4367.0,0.0068222,2024-10-03,4367.0,0.006812
10304642,15100,2405.45,2412.5,2391.95,2608.0,2408.5,2024-10-03,2608.0,2403.92
10304641,15868,7.5872,7.63828,7.54895,27185.0,7.60598,2024-10-03,27185.0,7.5937
10304640,14586,0.207186,0.207765,0.206291,1544.0,0.206392,2024-10-03,1544.0,0.2071
10304639,15518,0.000932498,0.000934816,0.000931646,1265.0,0.00093303,2024-10-03,1265.0,0.0009335
10304638,15744,2.88811,2.89718,0.684306,217.0,2.87726,2024-10-03,217.0,2.8699
10304637,15734,0.232025,0.232259,0.228871,3964.0,0.229288,2024-10-03,3964.0,0.2306
10304636,15626,0.131666,0.132134,0.0312409,216.0,0.131316,2024-10-03,216.0,0.1305
10304635,15878,0.00958882,0.00958943,0.00946406,3125.0,0.00946492,2024-10-03,3125.0,0.00952
10304634,15403,0.320871,0.323342,0.319805,1497.0,0.322676,2024-10-03,1497.0,0.3216
10304633,15290,46.76,47.009,45.68,2758.0,46.2,2024-10-03,2758.0,46.2927
10304632,15103,1.731,1.7371,1.72841,26503.0,1.7366,2024-10-03,26503.0,1.733
10304631,14598,971.746,973.231,969.964,11576.0,970.264,2024-10-03,11576.0,970.894
10304630,15314,76.2886,77.0536,75.4618,1535.0,76.2008,2024-10-03,1535.0,76.3965
10304629,15332,914.111,915.701,903.884,1538.0,910.307,2024-10-03,1538.0,913.507
10304628,15636,14.1298,14.1319,13.8443,1536.0,13.8537,2024-10-03,1536.0,14.0106
10304627,15331,40.2902,41.7663,39.844,1481.0,40.1954,2024-10-03,1481.0,40.2791
10304626,15821,2.6218,2.634,0.621485,217.0,2.61562,2024-10-03,217.0,2.6076
10304625,15760,8.91469,9.04471,8.90879,1579.0,9.04393,2024-10-03,1579.0,8.9739
10304624,15382,0.0885804,0.0893374,0.087246,1524.0,0.0876665,2024-10-03,1524.0,0.08836
10304623,15235,1.10158,1.1071,1.10025,2559.0,1.10274,2024-10-03,2559.0,1.102
10304622,15455,1.0422,1.04337,1.03984,1511.0,1.04215,2024-10-03,1511.0,1.0419
10304621,15822,3.25222,3.26335,0.770894,217.0,3.23491,2024-10-03,217.0,3.2279
10304620,15458,2.62063,2.63716,2.6149,15737.0,2.63585,2024-10-03,15737.0,2.6202
10304619,15895,189.383,189.891,187.474,3086.0,188.17,2024-10-03,3086.0,189.225
10304618,15104,3.3933,3.3989,3.386,23969.0,3.3947,2024-10-03,23969.0,3.3945
10304617,14683,0.0173776,0.0174229,0.0172999,1534.0,0.0173127,2024-10-03,1534.0,0.01737
10304616,15666,42.0393,42.5021,41.8328,37275.0,42.1887,2024-10-03,37275.0,42.111
10304615,15360,1566.5,1571.41,1549.36,1523.0,1556.08,2024-10-03,1523.0,1565.26
10304614,15502,15.884,15.9207,15.7243,1369.0,15.7582,2024-10-03,1369.0,15.8729
10304613,15372,21.2771,21.482,21.1129,38527.0,21.4171,2024-10-03,38527.0,21.2839
10304612,15134,2.60427,2.60756,2.57444,2306.0,2.60467,2024-10-03,2306.0,2.5996
10304611,15589,0.0107773,0.0108009,0.0107675,1899.0,0.0107782,2024-10-03,1899.0,0.01078
10304610,15344,0.20428,0.205054,0.202298,1485.0,0.20277,2024-10-03,1485.0,0.2041
10304609,15674,0.0239785,0.0241206,0.0238974,33881.0,0.0240174,2024-10-03,33881.0,0.02402
10304608,15126,29.03,29.18,28.4637,2422.0,28.85,2024-10-03,2422.0,28.7659
10304607,15340,1752.0,1766.57,1733.57,1521.0,1753.94,2024-10-03,1521.0,1753.46
10304606,15887,104.279,105.654,104.272,3125.0,105.644,2024-10-03,3125.0,105.031
10304605,15390,2.714,2.7279,2.7057,40134.0,2.7191,2024-10-03,40134.0,2.7186
10304604,15166,3876.97,3886.98,3849.0,2765.0,3861.2,2024-10-03,2765.0,3868.92
10304603,15348,0.00146781,0.00147369,0.00145569,1484.0,0.00145988,2024-10-03,1484.0,0.001467
10304602,15501,124.068,126.872,124.029,1547.0,126.844,2024-10-03,1547.0,125.199
10304601,15346,0.000459431,0.00046362,0.000451204,1484.0,0.000451297,2024-10-03,1484.0,0.0004576
10304600,15204,0.383445,0.385328,0.381929,2305.0,0.38353,2024-10-03,2305.0,0.3841
10304599,14692,0.345754,0.349024,0.344681,1528.0,0.347138,2024-10-03,1528.0,0.3468
10304598,15325,0.225451,0.226089,0.225257,1478.0,0.226021,2024-10-03,1478.0,0.2257
10304597,15256,0.21736,0.219382,0.215745,2300.0,0.218006,2024-10-03,2300.0,0.2175
10304596,15384,4.9534,5.0166,4.9367,42712.0,4.9943,2024-10-03,42712.0,4.9855
10304595,15301,42780.3,43010.1,41814.5,1374.0,42204.2,2024-10-03,1374.0,42351.9
10304594,15153,2.58628,2.59579,2.55513,47465.0,2.56838,2024-10-03,47465.0,2.5798
10304593,15794,41.6574,41.7428,41.2392,1419.0,41.5434,2024-10-03,1419.0,41.6043
10304592,15361,1.31618,1.32966,1.31246,1484.0,1.32948,2024-10-03,1484.0,1.3187
10304591,15350,79.0105,80.4772,78.7547,1484.0,80.3014,2024-10-03,1484.0,79.6069
10304590,15404,5.8744,5.8995,5.8615,30431.0,5.8965,2024-10-03,30431.0,5.8836
10304589,15472,0.00542486,0.0054948,0.00541551,14894.0,0.00548203,2024-10-03,14894.0,0.005438
10304588,15719,0.0629152,0.0633772,0.0627936,1342.0,0.06335,2024-10-03,1342.0,0.06297
10304587,15162,0.00102907,0.00103091,0.0010275,1504.0,0.00103064,2024-10-03,1504.0,0.00103
10304586,15381,0.225321,0.226211,0.224025,1477.0,0.224119,2024-10-03,1477.0,0.2253
10304585,15383,6.61804,6.63442,6.5905,1520.0,6.62063,2024-10-03,1520.0,6.615
10304584,15394,24.4204,24.5253,24.3157,1478.0,24.3157,2024-10-03,1478.0,24.4342
10304583,14682,0.083402,0.0843006,0.08296,49841.0,0.083663,2024-10-03,49841.0,0.08361
10304582,15362,6.75956,6.77596,6.75143,58434.0,6.75285,2024-10-03,58434.0,6.7607
10304581,15076,31135.0,31288.9,30484.0,1379.0,30915.9,2024-10-03,1379.0,30837.1
10304580,14646,0.402761,0.407516,0.401327,1505.0,0.405465,2024-10-03,1505.0,0.4038
10304579,15819,37.5869,37.775,37.3951,39684.0,37.4294,2024-10-03,39684.0,37.6192
10304578,15452,21.9333,22.0317,21.8377,39771.0,21.8984,2024-10-03,39771.0,21.953
10304577,15572,8.75967e-05,8.86419e-05,8.73055e-05,1496.0,8.81925e-05,2024-10-03,1496.0,8.795e-05
10304576,15225,0.37882,0.37962,0.37742,41709.0,0.37849,2024-10-03,41709.0,0.3785
10304575,15335,0.0301732,0.0303776,0.0300725,1319.0,0.0303776,2024-10-03,1319.0,0.0302
10304574,14550,0.00082701,0.000836795,0.000826898,1492.0,0.000827054,2024-10-03,1492.0,0.0008305
10304573,15130,41.1045,41.1927,40.9557,57794.0,41.1178,2024-10-03,57794.0,41.0711
10304572,15087,0.000236222,0.00023644,0.000233388,1471.0,0.000233826,2024-10-03,1471.0,0.0002349
10304571,15243,0.191797,0.192051,0.1913,46771.0,0.191311,2024-10-03,46771.0,0.1917
10304570,15486,4.12314,4.13426,4.09645,34313.0,4.09809,2024-10-03,34313.0,4.1244
10304569,14690,24.7027,24.7725,24.5919,39126.0,24.6191,2024-10-03,39126.0,24.713
10304568,15874,0.00949385,0.00962733,0.0094014,1485.0,0.00957021,2024-10-03,1485.0,0.009541
10304567,15761,4.94954,4.96691,1.17247,216.0,4.91828,2024-10-03,216.0,4.91
10304566,15306,984.888,988.094,974.581,1530.0,979.004,2024-10-03,1530.0,984.951
10304565,14706,7.77459,7.78345,7.7565,1466.0,7.77406,2024-10-03,1466.0,7.7723
10304564,14409,10.8091,10.8216,10.7888,2174.0,10.8011,2024-10-03,2174.0,10.8036
10304563,15347,173.383,175.304,172.822,1484.0,174.798,2024-10-03,1484.0,173.744
10304562,15125,0.16994,0.17007,0.16915,33295.0,0.169286,2024-10-03,33295.0,0.1697
10304561,14446,177.35,178.687,176.225,10160.0,178.16,2024-10-03,10160.0,177.583
10304560,14694,0.0131231,0.0131421,0.0129733,1534.0,0.0130975,2024-10-03,1534.0,0.01308
10304559,14395,4.99266,5.01903,4.94543,5099.0,5.01856,2024-10-03,5099.0,4.9867
10304558,15341,38.8374,38.9814,38.5566,1482.0,38.6424,2024-10-03,1482.0,38.8283
10304557,15302,3545790.0,3555660.0,3513520.0,1379.0,3523740.0,2024-10-03,1379.0,3537400.0
10304556,15427,20621.3,20669.4,20508.8,2746.0,20651.1,2024-10-03,2746.0,20602.7
10304555,15676,32489.7,32776.8,32397.2,11689.0,32693.2,2024-10-03,11689.0,32517.2
10304554,15499,18263.6,18318.0,18223.2,11960.0,18250.1,2024-10-03,11960.0,18282.9
10304553,15622,8.27045,8.29471,8.24695,1485.0,8.28111,2024-10-03,1485.0,8.2723
10304552,14670,22.6656,22.7268,22.6072,1516.0,22.6092,2024-10-03,1516.0,22.6604
10304551,15738,0.212714,0.22023,0.211982,1369.0,0.213925,2024-10-03,1369.0,0.2129
10304550,14680,665.632,668.077,663.219,1538.0,667.93,2024-10-03,1538.0,665.405
10304549,15661,4.80245,4.85683,4.78599,20188.0,4.83478,2024-10-03,20188.0,4.8133
10304548,15635,3027.62,3062.91,2985.86,1375.0,3047.76,2024-10-03,1375.0,3023.47
10304547,15320,5.28814,5.30599,5.27526,1537.0,5.29466,2024-10-03,1537.0,5.2909
10304546,14428,92.628,92.8,92.425,2159.0,92.62,2024-10-03,2159.0,92.5769
10304545,15433,0.180394,0.181017,0.178753,217.0,0.180176,2024-10-03,217.0,0.1795
10304544,15129,222884.0,223405.0,221614.0,1374.0,223048.0,2024-10-03,1374.0,222561.0
10304543,15342,0.280329,0.281118,0.277476,1480.0,0.277476,2024-10-03,1480.0,0.2798
10304542,15678,0.966888,1.00715,0.96281,33165.0,0.966959,2024-10-03,33165.0,0.9679
10304541,15713,0.127334,0.128017,0.0302024,216.0,0.127059,2024-10-03,216.0,0.1265
10304540,15329,0.00120448,0.001208,0.00120038,1544.0,0.00120574,2024-10-03,1544.0,0.001204
10304539,15276,0.221499,0.221946,0.220941,13882.0,0.221725,2024-10-03,13882.0,0.2215
10304538,15742,0.0105819,0.0105835,0.0104319,1542.0,0.0104548,2024-10-03,1542.0,0.01051
10304537,15405,717.222,718.873,716.315,1516.0,718.309,2024-10-03,1516.0,717.486
10304536,15157,9970.7,9995.0,9911.2,1336.0,9985.1,2024-10-03,1336.0,9958.01
10304535,14679,0.0423573,0.0424539,0.0421334,1526.0,0.0424221,2024-10-03,1526.0,0.04223
10304534,15811,5.53685,5.58769,1.31213,217.0,5.54351,2024-10-03,217.0,5.5241
10304533,14503,0.907225,0.908066,0.905892,1434.0,0.90661,2024-10-03,1434.0,0.907
10304532,14447,0.108085,0.10838,0.107045,1488.0,0.107099,2024-10-03,1488.0,0.1079
10304531,15858,4.73657,4.75109,4.70753,36801.0,4.71058,2024-10-03,36801.0,4.7383
10304530,14530,35.3337,35.4402,35.1122,36159.0,35.1386,2024-10-03,36159.0,35.3452
10304529,15105,46408.7,46521.8,45682.6,1373.0,46127.2,2024-10-03,1373.0,46234.7
10304528,15198,38.5678,38.8735,38.0382,2301.0,38.6771,2024-10-03,2301.0,38.62
10304527,15389,0.22303,0.22536,0.22177,30452.0,0.22383,2024-10-03,30452.0,0.2234
10304526,14691,0.045642,0.0456964,0.0453847,1542.0,0.0456382,2024-10-03,1542.0,0.04554
10304525,15089,0.21812,0.219317,0.217497,58581.0,0.218566,2024-10-03,58581.0,0.2183
10304524,14693,0.00109586,0.00109785,0.00109069,1530.0,0.00109707,2024-10-03,1530.0,0.001094
10304523,15776,0.005167,0.005185,0.005103,7985.0,0.005125,2024-10-03,7985.0,0.00516
10304522,15250,226.113,226.863,224.88,50917.0,226.56,2024-10-03,50917.0,226.18
10304521,14602,9.24936,9.33925,9.2242,1487.0,9.3345,2024-10-03,1487.0,9.2671
10304520,15378,0.20168,0.20246,0.19923,33200.0,0.20004,2024-10-03,33200.0,0.2004
10304519,14667,125.137,125.292,124.835,1538.0,124.989,2024-10-03,1538.0,125.012
10304518,15566,5.50744e-05,5.58736e-05,5.49391e-05,1511.0,5.55046e-05,2024-10-03,1511.0,5.534e-05
10304517,15259,4702.35,4722.0,4590.74,2756.0,4660.87,2024-10-03,2756.0,4656.07
10304516,15242,0.045835,0.046212,0.045702,15515.0,0.045876,2024-10-03,15515.0,0.0459
10304515,14546,0.0056003,0.00566958,0.00557148,1788.0,0.00561264,2024-10-03,1788.0,0.005626
10304514,15745,0.00805941,0.00806196,0.00787179,1547.0,0.00788305,2024-10-03,1547.0,0.007987
10304513,15150,225.75,226.86,221.38,1327.0,224.28,2024-10-03,1327.0,223.75
10304512,15723,0.0287265,0.02882,0.00681315,217.0,0.0285237,2024-10-03,217.0,0.02847
10304511,15144,0.0107162,0.0107608,0.0106754,42892.0,0.0107274,2024-10-03,42892.0,0.01073
10304510,15351,10.1644,10.2776,10.1314,1484.0,10.2481,2024-10-03,1484.0,10.1858
10304509,15233,32.0313,32.2032,31.4152,3518.0,31.8582,2024-10-03,3518.0,31.7558
10304508,15218,749.421,750.927,747.668,1530.0,750.896,2024-10-03,1530.0,749.063
10304507,15413,0.023765,0.0238229,0.023515,37284.0,0.023674,2024-10-03,37284.0,0.02373
10304506,15564,0.00409969,0.00412586,0.00406752,1626.0,0.00410126,2024-10-03,1626.0,0.004092
10304505,15194,24.35,24.49,23.78,1008.0,23.98,2024-10-03,1008.0,24.0786
10304504,15400,0.00139426,0.00139602,0.00139105,1516.0,0.00139215,2024-10-03,1516.0,0.001394
10304503,15448,2.87374,2.92443,2.867,333.0,2.89443,2024-10-03,333.0,2.8923
10304502,14392,4.58208,4.59258,4.5453,51863.0,4.57232,2024-10-03,51863.0,4.5783
10304501,15586,0.0707661,0.0722255,0.0707558,1534.0,0.0721767,2024-10-03,1534.0,0.07137
10304500,15688,0.00527612,0.00531447,0.00526467,1347.0,0.00531283,2024-10-03,1347.0,0.005283
10304499,15090,2.6374,2.6475,2.6144,37345.0,2.6393,2024-10-03,37345.0,2.6395
10304498,15359,0.00063941,0.000642221,0.000636243,1513.0,0.000641797,2024-10-03,1513.0,0.0006385
10304497,15846,0.00206754,0.00209371,0.0020592,31780.0,0.00207852,2024-10-03,31780.0,0.002074
10304496,15639,1.55391,1.55391,1.53098,1548.0,1.53221,2024-10-03,1548.0,1.5421
10304495,15139,559.36,562.18,542.16,1357.0,551.92,2024-10-03,1357.0,552.995
10304494,14687,0.00582837,0.00586551,0.00580399,1530.0,0.00586169,2024-10-03,1530.0,0.005824
10304493,15430,260.691,260.954,259.994,3965.0,260.468,2024-10-03,3965.0,260.379
10304492,15562,0.0413128,0.0413228,0.0406385,3128.0,0.0406418,2024-10-03,3128.0,0.04097
10304491,15705,0.128588,0.128887,0.128441,1467.0,0.128596,2024-10-03,1467.0,0.1286
10304490,15071,4.46324,4.47428,4.41433,2282.0,4.45222,2024-10-03,2282.0,4.4555
10304489,15538,0.24111,0.243366,0.0571835,216.0,0.240868,2024-10-03,216.0,0.2405
10304488,15073,0.369044,0.370051,0.364245,2325.0,0.36829,2024-10-03,2325.0,0.3684
10304487,15321,0.617392,0.617596,0.378321,1330.0,0.382033,2024-10-03,1330.0,0.3952
10304486,15368,20.5697,20.665,20.5299,1522.0,20.5539,2024-10-03,1522.0,20.5883
10304485,15494,110.275,111.333,109.95,23951.0,111.275,2024-10-03,23951.0,110.44
10304484,14416,52.1851,52.5251,52.1179,2174.0,52.466,2024-10-03,2174.0,52.2441
10304483,15407,0.037083,0.037171,0.036904,32169.0,0.037019,2024-10-03,32169.0,0.03705
10304482,15369,1029.11,1030.43,1018.28,1508.0,1023.47,2024-10-03,1508.0,1028.34
10304481,15578,20.8367,20.9142,20.7608,1519.0,20.8092,2024-10-03,1519.0,20.8304
10304480,15217,0.223738,0.225283,0.222724,2284.0,0.224376,2024-10-03,2284.0,0.2241
10304479,15356,0.00087659,0.00087993,0.000874745,1511.0,0.000875974,2024-10-03,1511.0,0.0008771
10304478,15402,0.016127,0.0161533,0.0160719,1508.0,0.0160927,2024-10-03,1508.0,0.01611
10304477,15212,18710.7,18754.8,18602.1,1367.0,18725.4,2024-10-03,1367.0,18689.3
10304476,15184,3.87441,3.89065,3.82687,13882.0,3.84776,2024-10-03,13882.0,3.8646
10304475,15922,0.643483,0.652904,0.643483,1548.0,0.652595,2024-10-03,1548.0,0.6484
10304474,15925,0.0154215,0.0154403,0.0153834,1907.0,0.0153834,2024-10-03,1907.0,0.01542
10304473,15633,23.6304,23.7296,23.5339,37928.0,23.5508,2024-10-03,37928.0,23.676
10304472,15386,0.00101699,0.00102061,0.00101182,1498.0,0.00101976,2024-10-03,1498.0,0.001015
10304471,15311,829.568,832.448,820.467,1522.0,827.507,2024-10-03,1522.0,829.962
10304470,15373,0.110223,0.110765,0.109676,1490.0,0.11066,2024-10-03,1490.0,0.1101
10304469,15355,681.227,686.921,678.525,1484.0,684.956,2024-10-03,1484.0,681.76
10304468,15517,3.1122,3.12287,0.737784,217.0,3.09447,2024-10-03,217.0,3.0913
10304467,15399,1.52352,1.52579,1.512,53974.0,1.51951,2024-10-03,53974.0,1.5228
10304466,15353,2176.4,2216.18,2156.84,1484.0,2215.74,2024-10-03,1484.0,2185.46
10304465,15132,22.9304,23.0081,22.8629,39462.0,22.927,2024-10-03,39462.0,22.9478
10304464,14674,1.03289,1.03588,1.02717,1441.0,1.03186,2024-10-03,1441.0,1.032
10304463,15096,1096.92,1100.27,1073.95,1363.0,1090.86,2024-10-03,1363.0,1085.95
10304462,14504,57.4995,57.7797,57.3421,2175.0,57.7178,2024-10-03,2175.0,57.495
10304461,15316,0.050208,0.0503157,0.0499026,1539.0,0.0502006,2024-10-03,1539.0,0.05012
10304460,15686,0.210926,0.212166,0.210282,36778.0,0.212028,2024-10-03,36778.0,0.2109
10304459,15324,0.00010393,0.000104653,0.000103555,1538.0,0.000104407,2024-10-03,1538.0,0.000104
10304458,14705,171.837,172.241,170.119,1804.0,170.355,2024-10-03,1804.0,171.625
10304457,14615,61.9517,62.2105,61.888,2174.0,62.0736,2024-10-03,2174.0,62.0154
10304456,15888,12.4273,12.4389,12.3948,19631.0,12.4236,2024-10-03,19631.0,12.4195
10304455,15309,0.0265613,0.02667,0.0264173,1543.0,0.0265178,2024-10-03,1543.0,0.02656
10304454,15847,8.38317e-05,8.49597e-05,8.36946e-05,1499.0,8.43872e-05,2024-10-03,1499.0,8.424e-05
10304453,15180,2655.55,2662.48,2640.11,3563.0,2660.47,2024-10-03,3563.0,2652.88
10304452,15779,0.109019,0.109054,0.107315,1580.0,0.107403,2024-10-03,1580.0,0.1082
10304451,15215,0.0435153,0.043592,0.0434047,36107.0,0.04356,2024-10-03,36107.0,0.0435
10304450,15607,26.8,27.048,26.591,16279.0,26.926,2024-10-03,16279.0,26.8329
10304449,15152,4.5047,4.51973,4.4998,13882.0,4.5001,2024-10-03,13882.0,4.5059
10304448,14673,4.58387,4.61664,4.56395,1526.0,4.60369,2024-10-03,1526.0,4.5809
10304447,15568,8.15343,8.17548,8.13368,22166.0,8.1668,2024-10-03,22166.0,8.1537
10304446,15149,619.94,626.33,610.67,1364.0,618.85,2024-10-03,1364.0,617.527
10304445,14677,1.89144,1.91157,1.88781,1531.0,1.89258,2024-10-03,1531.0,1.8951
10304444,15319,0.237921,0.23807,0.236522,47403.0,0.236568,2024-10-03,47403.0,0.2375
10304443,15282,3597.7,3604.5,3573.7,1302.0,3593.6,2024-10-03,1302.0,3589.51
10304442,15791,9.43895e-05,9.56826e-05,9.40966e-05,1527.0,9.48785e-05,2024-10-03,1527.0,9.483e-05
10304441,15900,175.5,176.75,170.87,1320.0,173.4,2024-10-03,1320.0,173.411
10304440,15873,94.4925,95.655,94.4788,1511.0,95.6421,2024-10-03,1511.0,95.174
10304439,15357,0.098374,0.0986981,0.0972936,1484.0,0.0975749,2024-10-03,1484.0,0.09817
10304438,14594,64.7327,64.9571,64.6537,2173.0,64.8929,2024-10-03,2173.0,64.7287
10304437,15724,0.0119034,0.0119199,0.0118839,9135.0,0.0119164,2024-10-03,9135.0,0.01191
10304436,14562,0.228253,0.22854,0.226995,1544.0,0.226995,2024-10-03,1544.0,0.2279
10304435,15121,2020.6,2026.3,2000.6,1237.0,2004.2,2024-10-03,1237.0,2014.66
10304434,15241,0.294278,0.294535,0.293482,38560.0,0.294147,2024-10-03,38560.0,0.2941
10304433,15323,0.0191448,0.0191697,0.0190387,1538.0,0.0190415,2024-10-03,1538.0,0.01912
10304432,15115,0.355861,0.357167,0.35425,2277.0,0.356622,2024-10-03,2277.0,0.3561
10304431,14666,0.00078375,0.00078717,0.000776958,1522.0,0.000777129,2024-10-03,1522.0,0.000783
10304430,15550,0.08623,0.0869535,0.0855379,1384.0,0.0864019,2024-10-03,1384.0,0.08635
10304429,15584,19.8794,20.0753,19.8358,1899.0,20.0363,2024-10-03,1899.0,19.9401
10304428,15783,0.0282751,0.0284453,0.028188,36174.0,0.0284239,2024-10-03,36174.0,0.02827
10304427,14707,1.74786,1.75375,1.7427,1795.0,1.7463,2024-10-03,1795.0,1.7477
10304426,15223,0.257532,0.260984,0.256689,13883.0,0.259315,2024-10-03,13883.0,0.2582
10304425,15352,0.759705,0.761887,0.751997,1484.0,0.752138,2024-10-03,1484.0,0.7583
10304424,15385,0.082662,0.082952,0.082444,63494.0,0.082767,2024-10-03,63494.0,0.08266
10304423,15334,0.19504,0.19585,0.19368,35255.0,0.1939,2024-10-03,35255.0,0.195
10304422,15181,2580580.0,2586660.0,2563200.0,1378.0,2581260.0,2024-10-03,1378.0,2575550.0
10304421,15123,0.510537,0.513917,0.474919,127911.0,0.506636,2024-10-03,127911.0,0.5104
10304420,14414,6.69715,6.73091,6.64713,161626.0,6.71628,2024-10-03,161626.0,6.6998
10304419,14699,7.45911,7.466,7.44646,82366.0,7.4588,2024-10-03,82366.0,7.4589
10304418,15271,0.0393303,0.0395084,0.0384928,96564.0,0.0388107,2024-10-03,96564.0,0.0391
10304417,14719,0.215923,0.216354,0.214998,128291.0,0.215073,2024-10-03,128291.0,0.2158
10304416,14616,2.25144,2.25961,2.22456,73265.0,2.2345,2024-10-03,73265.0,2.2456
10304415,14701,0.9398,0.9423,0.9367,257725.0,0.93884,2024-10-03,257725.0,0.9395
10304414,14518,11.6956,11.7395,11.649,81575.0,11.6783,2024-10-03,81575.0,11.7002
10304413,15481,0.000748419,0.00075454,0.000742479,50346.0,0.000753739,2024-10-03,50346.0,0.0007493
10304412,14640,4.79328,4.81062,4.72417,50154.0,4.74927,2024-10-03,50154.0,4.776
10304411,15773,482.534,484.008,458.912,27732.0,480.722,2024-10-03,27732.0,481.717
10304410,15365,1.2961,1.2985,1.2915,130263.0,1.29205,2024-10-03,130263.0,1.2961
10304409,14495,0.956964,0.959691,0.924732,187572.0,0.956154,2024-10-03,187572.0,0.9579
10304408,15398,0.56213,0.56427,0.5577,97856.0,0.55816,2024-10-03,97856.0,0.5619
10304407,15099,37.603,37.819,37.4639,50618.0,37.695,2024-10-03,50618.0,37.6255
10304406,15392,0.90616,0.9084,0.905,78939.0,0.90528,2024-10-03,78939.0,0.9063
10304405,15272,249.16,249.77,247.51,47815.0,249.21,2024-10-03,47815.0,248.949
10304404,15312,0.094314,0.094623,0.0935309,48574.0,0.094547,2024-10-03,48574.0,0.09426
10304403,15260,2.48991,2.51963,2.48223,75992.0,2.50114,2024-10-03,75992.0,2.5035
10304402,15273,0.685,0.68862,0.68017,162402.0,0.68839,2024-10-03,162402.0,0.6853
10304401,14513,7.2597,7.2897,7.15175,184728.0,7.27553,2024-10-03,184728.0,7.2661
10304400,15780,0.0176929,0.0177968,0.0176554,3943.0,0.0177655,2024-10-03,3943.0,0.01773
10304399,15336,7.7654,7.7719,7.75631,56537.0,7.76254,2024-10-03,56537.0,7.7666
10304398,15117,40.1801,40.389,39.7859,81851.0,40.266,2024-10-03,81851.0,40.1328
10304397,15275,0.770951,0.77394,0.767195,153783.0,0.773874,2024-10-03,153783.0,0.7714
10304396,15214,4.59423,4.62228,4.2742,115351.0,4.58101,2024-10-03,115351.0,4.5936
10304395,15211,0.0969686,0.0973946,0.0911856,139776.0,0.09737,2024-10-03,139776.0,0.09708
10304394,14580,0.087938,0.088172,0.0846552,131419.0,0.088166,2024-10-03,131419.0,0.08798
10304393,15171,1.10545,1.12472,1.03008,148433.0,1.11753,2024-10-03,148433.0,1.1141
10304392,34692,5.39924,5.51026,5.38882,50153.0,5.50896,2024-10-03,50153.0,5.4536
10304391,14509,0.0265854,0.0267269,0.0263704,259535.0,0.0267013,2024-10-03,259535.0,0.02658
10304390,15142,0.62165,0.62582,0.61792,139523.0,0.62581,2024-10-03,139523.0,0.6226
10304389,14540,0.0517745,0.052445,0.05149,55773.0,0.052141,2024-10-03,55773.0,0.05193
10304388,14481,0.149313,0.149804,0.14851,160865.0,0.148879,2024-10-03,160865.0,0.1492
10304387,15093,7.77794,7.78929,7.7489,65908.0,7.77467,2024-10-03,65908.0,7.7758
10304386,15298,7.9346,7.9623,7.9129,64689.0,7.9448,2024-10-03,64689.0,7.938
10304385,14613,0.20811,0.208884,0.205831,50168.0,0.206715,2024-10-03,50168.0,0.2077
10304384,14689,0.187969,0.188499,0.187041,49419.0,0.18711,2024-10-03,49419.0,0.1878
10304383,15257,426.98,428.33,423.533,76323.0,425.904,2024-10-03,76323.0,426.534
10304382,15201,1.95603,1.9784,1.82213,130348.0,1.96971,2024-10-03,130348.0,1.9574
10304381,14401,1.07734,1.0812,1.07368,104392.0,1.0753,2024-10-03,104392.0,1.0782
10304380,14407,0.7616,0.7638,0.7537,87531.0,0.75395,2024-10-03,87531.0,0.7606
10304379,14669,0.50266,0.50366,0.500233,28976.0,0.50062,2024-10-03,28976.0,0.5021
10304378,15270,2.1116,2.12495,2.10315,75903.0,2.118,2024-10-03,75903.0,2.1119
10304377,14544,3.90331,3.91152,3.88289,92901.0,3.88347,2024-10-03,92901.0,3.8983
10304376,15283,0.349071,0.350517,0.34475,79703.0,0.34759,2024-10-03,79703.0,0.3475
10304375,15408,13.9783,14.1643,13.9756,53193.0,14.1621,2024-10-03,53193.0,14.0787
10304374,15240,0.00248772,0.00250466,0.00247476,48446.0,0.00249756,2024-10-03,48446.0,0.002493
10304373,15305,363.71,364.736,361.36,49205.0,361.98,2024-10-03,49205.0,363.249
10304372,15186,0.0669575,0.0672321,0.0660257,87894.0,0.066507,2024-10-03,87894.0,0.06663
10304371,15095,1.7014,1.71636,1.69572,73400.0,1.71357,2024-10-03,73400.0,1.7045
10304370,14720,20.7932,20.9628,20.6468,81340.0,20.8513,2024-10-03,81340.0,20.8195
10304369,15077,630.81,630.893,622.315,162037.0,627.585,2024-10-03,162037.0,626.873
10304368,15176,0.209843,0.212455,0.195454,115108.0,0.211357,2024-10-03,115108.0,0.2104
10304367,15307,0.091899,0.092794,0.091422,43787.0,0.092023,2024-10-03,43787.0,0.09201
10304366,15078,7.04762,7.05522,7.0343,269648.0,7.03714,2024-10-03,269648.0,7.0464
10304365,15169,4.82765,4.84603,4.81154,64853.0,4.8446,2024-10-03,64853.0,4.8295
10304364,15110,0.0291984,0.0293173,0.0290991,26594.0,0.0292033,2024-10-03,26594.0,0.02924
10304363,14557,0.0629259,0.0631592,0.0621975,50169.0,0.0624635,2024-10-03,50169.0,0.06281
10304362,15226,45.4014,45.5908,42.2367,115370.0,45.044,2024-10-03,115370.0,45.3216
10304361,15079,1.31094,1.32875,1.302,50839.0,1.3204,2024-10-03,50839.0,1.3151
10304360,15370,4.288,4.31,4.259,13974.0,4.278,2024-10-03,13974.0,4.2893
10304359,14404,0.62072,0.6235,0.617589,99401.0,0.62319,2024-10-03,99401.0,0.6211
10304358,14703,1.77491,1.77591,1.7638,149583.0,1.76489,2024-10-03,149583.0,1.7718
10304357,15585,6.44496e-05,6.53433e-05,6.30831e-05,23288.0,6.53249e-05,2024-10-03,23288.0,6.471e-05
10304356,14462,1.32083,1.32561,1.30629,50413.0,1.31323,2024-10-03,50413.0,1.3181
10304355,14627,0.120864,0.121248,0.119988,259480.0,0.120753,2024-10-03,259480.0,0.1209
10304354,14554,26.4022,26.5857,25.5207,163784.0,26.4846,2024-10-03,163784.0,26.371
10304353,15098,22.9535,23.0747,22.7222,61967.0,23.005,2024-10-03,61967.0,22.9333
10304352,34718,4.88226,4.92637,4.84055,60158.0,4.92358,2024-10-03,60158.0,4.8921
10304351,15376,0.00617073,0.0061958,0.00615,9882.0,0.006174,2024-10-03,9882.0,0.006172
10304350,15277,0.400999,0.40248,0.396331,74431.0,0.39958,2024-10-03,74431.0,0.3992
10304349,15156,0.0206795,0.0207632,0.0204325,214780.0,0.0205158,2024-10-03,214780.0,0.02068
10304348,15101,1.18521,1.18982,1.1723,44182.0,1.18013,2024-10-03,44182.0,1.1798
10304347,15124,14.9117,15.0877,14.8599,89207.0,15.0277,2024-10-03,89207.0,14.9999
10304346,15401,0.461394,0.462628,0.459336,49773.0,0.460582,2024-10-03,49773.0,0.4614
10304345,15406,1.5677,1.57859,1.55892,105882.0,1.56539,2024-10-03,105882.0,1.5684
10304344,15289,48.3549,48.9342,48.0267,215878.0,48.7386,2024-10-03,215878.0,48.361
10304343,15202,0.56329,0.56652,0.56249,54544.0,0.5665,2024-10-03,54544.0,0.5643
10304342,15165,0.361526,0.363047,0.336371,115378.0,0.358495,2024-10-03,115378.0,0.3608
10304341,15195,0.84221,0.845283,0.840094,94203.0,0.845273,2024-10-03,94203.0,0.8425
10304340,14684,1.12566,1.12763,1.12095,51196.0,1.12406,2024-10-03,51196.0,1.1255
10304339,14390,100.586,101.271,99.2,179032.0,100.878,2024-10-03,179032.0,100.573
10304338,14406,0.52174,0.52288,0.517143,99027.0,0.51902,2024-10-03,99027.0,0.521
10304337,15108,0.823682,0.825648,0.819611,161560.0,0.820411,2024-10-03,161560.0,0.8231
10304336,15170,4.9888,5.0055,4.9829,56271.0,4.999,2024-10-03,56271.0,4.9956
10304335,14750,25.2618,25.4243,25.065,47063.0,25.3311,2024-10-03,47063.0,25.2557
10304334,15264,16.931,17.0102,16.8724,152419.0,16.9824,2024-10-03,152419.0,16.9718
10304333,15247,53.8039,53.8864,53.4734,72013.0,53.6011,2024-10-03,72013.0,53.7284
10304332,15230,0.046817,0.046989,0.0462249,91717.0,0.046598,2024-10-03,91717.0,0.04659
10304331,14637,1.52207,1.52708,1.46961,189233.0,1.5195,2024-10-03,189233.0,1.5219
10304330,14599,0.84047,0.8435,0.8322,260101.0,0.83278,2024-10-03,260101.0,0.8392
10304329,15582,2.59797,2.61728,2.58604,16616.0,2.60402,2024-10-03,16616.0,2.6025
10304328,15310,0.58736,0.58891,0.582309,47813.0,0.58347,2024-10-03,47813.0,0.5866
10304327,15219,37.7707,37.9165,37.4693,47220.0,37.8026,2024-10-03,47220.0,37.7113
10304326,15140,0.03945,0.0394834,0.039347,34698.0,0.039439,2024-10-03,34698.0,0.03943
10304325,15864,11920.6,11946.7,11324.6,31345.0,11842.3,2024-10-03,31345.0,11909.0
10304324,14393,1.91647,1.93097,1.88978,197094.0,1.92643,2024-10-03,197094.0,1.9186
10304323,15245,0.00274533,0.00276554,0.00272978,50121.0,0.00275879,2024-10-03,50121.0,0.002751
10304322,15069,8.8742,8.9603,8.841,72531.0,8.9556,2024-10-03,72531.0,8.89
10304321,14522,0.80599,0.809065,0.800851,190179.0,0.808234,2024-10-03,190179.0,0.807
10304320,15317,1.88801,1.89335,1.8761,47322.0,1.87976,2024-10-03,47322.0,1.8854
10304319,15091,2.00945,2.02007,1.99528,161195.0,2.01939,2024-10-03,161195.0,2.0103
10304318,15262,12.4405,12.5112,12.3788,78665.0,12.4385,2024-10-03,78665.0,12.4519
10304317,15631,3662.8,3673.86,3479.59,23373.0,3660.79,2024-10-03,23373.0,3659.72
10304316,15496,1334.41,1338.11,1318.73,50496.0,1323.5,2024-10-03,50496.0,1333.51
10304315,14647,5.9882,6.00826,5.97216,107676.0,6.0071,2024-10-03,107676.0,5.9912
10304314,15263,34.2268,34.2679,33.9879,26064.0,34.2174,2024-10-03,26064.0,34.1803
10304313,14534,172.37,172.996,170.825,379347.0,172.443,2024-10-03,379347.0,172.32
10304312,14585,44.9365,45.5392,44.551,96400.0,45.3887,2024-10-03,96400.0,44.9415
10304311,15395,0.098081,0.098334,0.097042,52558.0,0.097122,2024-10-03,52558.0,0.09791
10304310,14480,1.64898,1.65352,1.62938,172171.0,1.6399,2024-10-03,172171.0,1.6445
10304309,14589,1.69674,1.70613,1.6749,147586.0,1.68938,2024-10-03,147586.0,1.6935
10304308,15863,73.8316,74.6815,73.7685,14726.0,74.5917,2024-10-03,14726.0,74.0907
10304307,14612,12.9038,12.9714,12.7791,87664.0,12.8414,2024-10-03,87664.0,12.8895
10304306,15158,2.7108,2.71949,2.69893,140028.0,2.71921,2024-10-03,140028.0,2.7142
10304305,15609,5.84036e-05,5.91964e-05,5.71981e-05,30548.0,5.9139e-05,2024-10-03,30548.0,5.865e-05
10304304,34689,0.0143364,0.0143399,0.0141144,177458.0,0.0141203,2024-10-03,177458.0,0.01421
10304303,14465,0.0404749,0.0406329,0.0391273,143463.0,0.0405707,2024-10-03,143463.0,0.04045
10304302,15141,0.00580073,0.00582717,0.00577,242656.0,0.00579875,2024-10-03,242656.0,0.005801
10304301,15269,0.071996,0.072454,0.071668,17637.0,0.071949,2024-10-03,17637.0,0.07208
10304300,15755,9609.22,9651.4,9128.31,29163.0,9576.74,2024-10-03,29163.0,9613.28
10304299,14656,3.5307,3.5835,3.5252,10730.0,3.5668,2024-10-03,10730.0,3.5576
10304298,15229,0.63752,0.63943,0.63099,47931.0,0.63845,2024-10-03,47931.0,0.6373
10304297,14556,3.22618,3.26816,3.20886,50169.0,3.24262,2024-10-03,50169.0,3.2298
10304296,15189,0.65598,0.6578,0.65292,46189.0,0.6576,2024-10-03,46189.0,0.6563
10304295,15231,0.128775,0.128825,0.128165,57483.0,0.128821,2024-10-03,57483.0,0.1288
10304294,15364,1.1034,1.1047,1.10071,172618.0,1.10457,2024-10-03,172618.0,1.1032
10304293,15072,0.764442,0.764939,0.761035,139798.0,0.762897,2024-10-03,139798.0,0.7633
10304292,15085,6.5881,6.6203,6.5553,66195.0,6.6158,2024-10-03,66195.0,6.6018
10304291,14533,1.6108,1.6139,1.6033,182507.0,1.60456,2024-10-03,182507.0,1.6099
10304290,15216,94.7045,96.7458,87.5368,115051.0,96.14,2024-10-03,115051.0,95.0675
10304289,15164,30.1163,30.4425,29.8964,55178.0,30.4023,2024-10-03,55178.0,30.1852
10304288,14391,1.59037,1.59398,1.58173,91265.0,1.58912,2024-10-03,91265.0,1.5887
10304287,15571,105.26,105.711,100.038,33220.0,104.395,2024-10-03,33220.0,105.184
10304286,14559,2.22761,2.23487,2.20431,133068.0,2.23397,2024-10-03,133068.0,2.2294
10304285,15227,0.739861,0.742233,0.736621,140003.0,0.742156,2024-10-03,140003.0,0.7408
10304284,15612,0.069961,0.070283,0.069651,14636.0,0.069835,2024-10-03,14636.0,0.06996
10304283,14601,0.756271,0.765174,0.753796,50149.0,0.760744,2024-10-03,50149.0,0.7581
10304282,14614,0.10967,0.110005,0.108826,276755.0,0.109491,2024-10-03,276755.0,0.1096
10304281,14521,1.102,1.10382,1.09996,67771.0,1.10277,2024-10-03,67771.0,1.1023
10304280,15228,5.18913,5.25066,5.17127,59968.0,5.2125,2024-10-03,59968.0,5.2153
10304279,14457,4.14066,4.17961,4.12295,50168.0,4.14485,2024-10-03,50168.0,4.1451
10304278,15237,0.928086,0.930182,0.9244,151336.0,0.929826,2024-10-03,151336.0,0.9272
10304277,15178,0.761153,0.764037,0.751565,59240.0,0.7557,2024-10-03,59240.0,0.759
10304276,14400,1.1018,1.10258,1.09204,163771.0,1.09989,2024-10-03,163771.0,1.1004
10304275,14396,0.66878,0.671051,0.667646,94289.0,0.67018,2024-10-03,94289.0,0.6697
10304274,14467,19.2934,19.3632,19.0587,55254.0,19.16,2024-10-03,55254.0,19.2437
10304273,14418,0.448664,0.449205,0.444064,134780.0,0.447347,2024-10-03,134780.0,0.4482
10304272,14486,1.839,1.85627,1.83451,65962.0,1.85479,2024-10-03,65962.0,1.8459
10304271,15088,477.54,480.94,474.68,53881.0,480.12,2024-10-03,53881.0,477.726
10304270,15182,0.60554,0.613484,0.563422,153726.0,0.608584,2024-10-03,153726.0,0.6076
10304269,15800,10588.5,10614.3,10052.8,33061.0,10534.2,2024-10-03,33061.0,10579.4
10304268,14621,5.73119,5.7516,5.71846,109202.0,5.74695,2024-10-03,109202.0,5.7394
10304267,15174,2.76226,2.7999,2.57264,115375.0,2.78366,2024-10-03,115375.0,2.7694
10304266,15196,0.00372203,0.00374007,0.00370765,145119.0,0.00372874,2024-10-03,145119.0,0.003723
10304265,15328,0.23205,0.23289,0.231691,32101.0,0.23282,2024-10-03,32101.0,0.2323
10304264,15881,18145.4,18225.2,17224.6,32656.0,18003.7,2024-10-03,32656.0,18130.0
10304263,15396,10.1944,10.3039,10.1637,71272.0,10.294,2024-10-03,71272.0,10.2141
10304262,15435,0.0134753,0.0135358,0.0133634,14757.0,0.0133949,2024-10-03,14757.0,0.01349
10304261,14595,0.166967,0.167361,0.165906,163514.0,0.166364,2024-10-03,163514.0,0.1669
10304260,15287,1.04478,1.04598,1.04194,46748.0,1.04522,2024-10-03,46748.0,1.0438
10304259,14413,0.0718384,0.0719595,0.0710817,173040.0,0.0712489,2024-10-03,173040.0,0.07166
10304258,15253,0.044008,0.0441918,0.043396,99466.0,0.0437467,2024-10-03,99466.0,0.04377
10304257,15254,0.386202,0.391198,0.359832,136275.0,0.388603,2024-10-03,136275.0,0.3873
10304256,15155,21.7211,21.7846,21.632,79706.0,21.7007,2024-10-03,79706.0,21.7066
10304255,15605,0.000678187,0.000684457,0.000673243,59436.0,0.000682363,2024-10-03,59436.0,0.0006792
10304254,14588,11.9764,12.0093,11.858,86079.0,11.9405,2024-10-03,86079.0,11.9517
10304253,15852,0.119599,0.120247,0.119365,14879.0,0.119974,2024-10-03,14879.0,0.1199
10304252,14405,0.88816,0.89036,0.883994,72665.0,0.8888,2024-10-03,72665.0,0.8881
10304251,15151,4.75894,4.77879,4.42744,114983.0,4.72154,2024-10-03,114983.0,4.7506
10304250,15624,466.697,485.278,443.572,28408.0,465.187,2024-10-03,28408.0,466.374
10304249,14529,1.17386,1.1776,1.16474,279284.0,1.17646,2024-10-03,279284.0,1.1741
10304248,14442,5.3191,5.3455,5.3029,125097.0,5.34347,2024-10-03,125097.0,5.3224
10304247,15366,1.31284,1.3265,1.3091,214535.0,1.32622,2024-10-03,214535.0,1.3147
10304246,15173,113.238,113.785,107.421,130728.0,113.402,2024-10-03,130728.0,113.206
10304245,15267,14.271,14.4679,14.209,96577.0,14.3758,2024-10-03,96577.0,14.3681
10304244,14435,2.48075,2.49709,2.42067,143241.0,2.46384,2024-10-03,143241.0,2.4762
10304243,15337,0.00699138,0.00707034,0.00692018,1226.0,0.00694277,2024-10-03,1226.0,0.006989
10304242,15879,0.000502041,0.000508884,0.000500814,66024.0,0.000506945,2024-10-03,66024.0,0.0005048
10304241,14402,192.778,195.174,192.06,206019.0,194.364,2024-10-03,206019.0,193.001
10304240,15232,0.97137,0.97371,0.9147,100640.0,0.97008,2024-10-03,100640.0,0.9704
10304239,14665,0.077409,0.078215,0.07696,46053.0,0.077793,2024-10-03,46053.0,0.07753
10304238,14688,0.90738,0.91025,0.904371,51999.0,0.90898,2024-10-03,51999.0,0.9085
10304237,15097,0.497635,0.499063,0.494832,160915.0,0.495155,2024-10-03,160915.0,0.4974
10304236,15252,0.47346,0.47505,0.4703,56316.0,0.47182,2024-10-03,56316.0,0.4734
10304235,14422,8.56884,8.5808,8.5479,71131.0,8.57396,2024-10-03,71131.0,8.5684
10304234,15135,1.71349,1.72052,1.70242,216753.0,1.70899,2024-10-03,216753.0,1.7132
10304233,15251,18.909,18.9619,18.834,73594.0,18.8785,2024-10-03,73594.0,18.8951
10304232,14399,1.77846,1.79179,1.75347,196262.0,1.7908,2024-10-03,196262.0,1.779
10304231,15288,19.3355,19.5693,19.2775,69350.0,19.419,2024-10-03,69350.0,19.4439
10304230,14709,25.3141,25.3645,25.2643,42798.0,25.3209,2024-10-03,42798.0,25.3242
10304229,14484,1.32627,1.32973,1.30127,136398.0,1.32193,2024-10-03,136398.0,1.3256
10304228,15154,4.6302,4.6504,4.6146,63723.0,4.6485,2024-10-03,63723.0,4.6329
10304227,15246,5.06327,5.08342,5.02257,79653.0,5.06765,2024-10-03,79653.0,5.0552
10304226,14425,0.183946,0.184916,0.177877,235615.0,0.183475,2024-10-03,235615.0,0.184
10304225,15183,0.112667,0.113071,0.111562,85196.0,0.111638,2024-10-03,85196.0,0.1125
10304224,15070,0.00901408,0.0090176,0.00887695,195804.0,0.00888481,2024-10-03,195804.0,0.008946
10304223,15536,4.9088e-05,4.94346e-05,4.8075e-05,31323.0,4.9254e-05,2024-10-03,31323.0,4.922e-05
10304222,15206,20.8285,20.902,20.7586,70993.0,20.8141,2024-10-03,70993.0,20.817
10304221,15081,7.58261,7.60927,7.4856,99106.0,7.544,2024-10-03,99106.0,7.5437
10304220,14628,0.0303036,0.0306961,0.0302045,50170.0,0.0305184,2024-10-03,50170.0,0.03039
10304219,15128,0.0516382,0.051828,0.0510152,69820.0,0.051473,2024-10-03,69820.0,0.0514
10304218,15278,13.2454,13.3965,13.1766,94574.0,13.3659,2024-10-03,94574.0,13.325
10304217,15423,11.5758,11.6192,10.9917,29012.0,11.5478,2024-10-03,29012.0,11.5745
10304216,14499,8.1729,8.21867,7.90746,177436.0,8.18012,2024-10-03,177436.0,8.1818
10304215,15136,1.45981,1.464,1.45159,178511.0,1.45254,2024-10-03,178511.0,1.459
10304214,15268,25.3863,25.804,25.2874,100002.0,25.7548,2024-10-03,100002.0,25.5655
10304213,15120,13.5218,13.6348,13.4576,80124.0,13.6103,2024-10-03,80124.0,13.542
10304212,14702,1.4308,1.4329,1.424,141997.0,1.4265,2024-10-03,141997.0,1.43
10304211,15068,1.35482,1.35594,1.33762,141916.0,1.35071,2024-10-03,141916.0,1.3531
10304210,15086,0.0185656,0.0186832,0.0185337,44205.0,0.0186357,2024-10-03,44205.0,0.0186
10304209,15292,110.927,112.6,110.719,195751.0,112.536,2024-10-03,195751.0,111.765
10304208,34707,0.204687,0.206524,0.202898,60160.0,0.202986,2024-10-03,60160.0,0.2043
10304207,15343,141.852,143.312,141.436,1228.0,142.841,2024-10-03,1228.0,142.217
10304206,15296,1.62432,1.62635,1.6166,140211.0,1.62158,2024-10-03,140211.0,1.6217
10304205,14576,4.8273,4.85833,4.81924,114687.0,4.8562,2024-10-03,114687.0,4.8359
10304204,14388,108.35,108.958,106.679,163011.0,108.495,2024-10-03,163011.0,108.456
10304203,14410,0.242398,0.243961,0.24152,67219.0,0.243849,2024-10-03,67219.0,0.2424
10304202,14514,7.94269,7.96449,7.79023,143760.0,7.9416,2024-10-03,143760.0,7.9425
10304201,15109,0.156216,0.156976,0.155868,42462.0,0.156424,2024-10-03,42462.0,0.1564
10304200,15148,0.58351,0.586833,0.580416,298371.0,0.585118,2024-10-03,298371.0,0.5835
10304199,15285,0.00158522,0.00160346,0.0015806,161577.0,0.00159327,2024-10-03,161577.0,0.001595
10304198,15199,0.0571311,0.057842,0.0532138,119509.0,0.0575434,2024-10-03,119509.0,0.05727
10304197,15297,15.714,15.8,15.6532,27947.0,15.781,2024-10-03,27947.0,15.7288
10304196,15371,23.4461,23.6575,23.2358,46920.0,23.5543,2024-10-03,46920.0,23.4265
10304195,15107,0.200411,0.200596,0.199724,128303.0,0.199986,2024-10-03,128303.0,0.2001
10304194,15300,1.02852,1.0345,0.963039,114147.0,1.02938,2024-10-03,114147.0,1.0292
10304193,14408,1.18707,1.18905,1.18277,51399.0,1.18277,2024-10-03,51399.0,1.1866
10304192,14625,0.656783,0.659274,0.651491,286468.0,0.657776,2024-10-03,286468.0,0.6569
10304191,14501,15.8744,16.0704,15.7983,50167.0,15.9938,2024-10-03,50167.0,15.9117
10304190,14668,0.174463,0.174682,0.173808,44618.0,0.173986,2024-10-03,44618.0,0.1742
10304189,15220,4.2019,4.2259,4.1967,49351.0,4.2245,2024-10-03,49351.0,4.2091
10304188,34690,0.185009,0.185196,0.181311,50163.0,0.181346,2024-10-03,50163.0,0.1833
10304187,14653,2.79025,2.80265,2.75271,149740.0,2.79397,2024-10-03,149740.0,2.7933
10304186,15313,0.207119,0.207347,0.205811,37766.0,0.205811,2024-10-03,37766.0,0.2067
10304185,14444,7.0552,7.0828,6.97896,161962.0,7.06414,2024-10-03,161962.0,7.0554
10304184,14545,1.06372,1.06742,1.05564,276549.0,1.06508,2024-10-03,276549.0,1.0642
10304183,15664,11408.3,11453.0,10835.3,31477.0,11328.8,2024-10-03,31477.0,11410.4
10304182,14398,0.52949,0.53291,0.5245,136231.0,0.53182,2024-10-03,136231.0,0.5301
10304181,15213,0.66218,0.666942,0.616307,115278.0,0.662829,2024-10-03,115278.0,0.6627
10304180,14517,0.085463,0.0857276,0.0844939,159304.0,0.0855483,2024-10-03,159304.0,0.08543
10304179,15209,6.4023,6.4352,6.3435,62481.0,6.4219,2024-10-03,62481.0,6.41
10304178,14624,5.21287,5.2357,5.0392,167139.0,5.22414,2024-10-03,167139.0,5.2152
10304177,14651,0.000973254,0.000976406,0.000938981,139928.0,0.000975258,2024-10-03,139928.0,0.0009718
10304176,15391,0.89406,0.89914,0.88615,85519.0,0.88705,2024-10-03,85519.0,0.8929
10304175,14671,1081.01,1081.17,1066.69,196026.0,1072.6,2024-10-03,196026.0,1074.12
10304174,15409,0.125999,0.12632,0.125584,68157.0,0.125833,2024-10-03,68157.0,0.1259
10304173,14539,11.3653,11.3825,10.8876,127606.0,11.335,2024-10-03,127606.0,11.3588
10304172,14488,0.201695,0.203846,0.200152,256133.0,0.203098,2024-10-03,256133.0,0.2024
10304171,15075,10.2929,10.3277,9.45811,138646.0,10.2611,2024-10-03,138646.0,10.2952
10304170,14483,0.2663,0.2686,0.265055,6636.0,0.2668,2024-10-03,6636.0,0.267
10304169,14526,0.870462,0.872415,0.868913,94667.0,0.86987,2024-10-03,94667.0,0.8704
10304168,15137,7.6013,7.6259,7.5356,67721.0,7.597,2024-10-03,67721.0,7.6083
10304167,15146,5.12466,5.15979,5.1041,59108.0,5.15408,2024-10-03,59108.0,5.1272
10304166,14622,21.3455,21.5986,21.272,65547.0,21.4463,2024-10-03,65547.0,21.454
10304165,15122,0.00461854,0.0046733,0.00457819,59961.0,0.00458852,2024-10-03,59961.0,0.004619
10304164,14520,0.443654,0.449384,0.434368,180358.0,0.446687,2024-10-03,180358.0,0.4449
10304163,15177,0.00233863,0.00235942,0.002332,49322.0,0.00234536,2024-10-03,49322.0,0.002342
10304162,14697,1.49505,1.4968,1.4896,178404.0,1.49187,2024-10-03,178404.0,1.4928
10304161,14403,162.039,162.492,161.35,345330.0,161.901,2024-10-03,345330.0,161.91
10304160,15892,15457.0,15509.2,14569.4,23419.0,15302.1,2024-10-03,23419.0,15438.0
10304159,14445,0.119061,0.119674,0.117897,50169.0,0.118364,2024-10-03,50169.0,0.1189
10304158,15111,0.075381,0.0756992,0.074312,96319.0,0.074772,2024-10-03,96319.0,0.07501
10304157,15172,1.35148,1.35259,1.34632,139774.0,1.34738,2024-10-03,139774.0,1.3498
10304156,15187,1.30802,1.31291,1.3028,139991.0,1.31074,2024-10-03,139991.0,1.31
10304155,14558,0.545779,0.547517,0.538902,50160.0,0.544923,2024-10-03,50160.0,0.5444
10304154,14426,1.14868,1.15033,1.14589,96060.0,1.14939,2024-10-03,96060.0,1.1487
10304153,15190,0.903365,0.90585,0.840092,147471.0,0.89298,2024-10-03,147471.0,0.8969
10304152,14650,32.9633,33.0826,32.5623,50172.0,32.7353,2024-10-03,50172.0,32.8788
10304151,15102,0.141881,0.14215,0.141544,267804.0,0.142092,2024-10-03,267804.0,0.1419
10304150,14490,0.0741195,0.0749273,0.0732364,248274.0,0.0743549,2024-10-03,248274.0,0.07427
10304149,15553,0.1652,0.1666,0.1644,3042.0,0.1662,2024-10-03,3042.0,0.1657
10304148,15291,0.0064107,0.00645312,0.00596771,115239.0,0.00636411,2024-10-03,115239.0,0.006403
10304147,15255,12.0898,12.122,11.9773,65814.0,12.0726,2024-10-03,65814.0,12.0898
10304146,15112,0.134041,0.134142,0.133813,95421.0,0.134042,2024-10-03,95421.0,0.134
10304145,14631,0.0486843,0.0493588,0.0482759,293058.0,0.0489762,2024-10-03,293058.0,0.0488
10304144,15293,0.0528812,0.053091,0.0526953,64721.0,0.0529581,2024-10-03,64721.0,0.05292
10304143,15221,0.588587,0.596439,0.547774,148750.0,0.590681,2024-10-03,148750.0,0.5899
10304142,15488,7.18391,7.22116,7.11744,7420.0,7.20461,2024-10-03,7420.0,7.1832
10304141,14476,0.0924283,0.092609,0.0922616,66072.0,0.0925035,2024-10-03,66072.0,0.09248
10304140,14464,0.0101372,0.0101724,0.0100646,258028.0,0.010129,2024-10-03,258028.0,0.01014
10304139,15367,1.11828,1.12827,1.1117,264178.0,1.1271,2024-10-03,264178.0,1.1194
10304138,15915,20294.1,20409.7,19274.8,31359.0,20295.0,2024-10-03,31359.0,20297.0
10304137,14436,0.25608,0.25719,0.255276,78816.0,0.256939,2024-10-03,78816.0,0.2563
10304136,15265,10.5914,10.6468,10.4192,149036.0,10.569,2024-10-03,149036.0,10.6033
10304135,15106,1.1895,1.20137,1.1852,113366.0,1.20062,2024-10-03,113366.0,1.1916
10304134,15175,14.25,14.324,14.182,72572.0,14.272,2024-10-03,72572.0,14.2483
10304133,14655,0.69879,0.702001,0.675502,151389.0,0.700329,2024-10-03,151389.0,0.6991
10304132,15410,0.043519,0.043991,0.043271,44571.0,0.043426,2024-10-03,44571.0,0.04358
10304131,15238,4.89894,4.90915,4.86746,77799.0,4.86759,2024-10-03,77799.0,4.8958
10304130,14578,10.8684,10.9225,10.7707,83225.0,10.8551,2024-10-03,83225.0,10.8592
10304129,15236,268.46,269.661,267.355,168640.0,268.178,2024-10-03,168640.0,268.539
10304128,14397,91.284,91.925,89.352,138100.0,91.714,2024-10-03,138100.0,91.3811
10304127,14698,4.3075,4.30932,4.2883,66443.0,4.2896,2024-10-03,66443.0,4.3013
10304126,15116,33.11,33.24,30.127,48357.0,32.875,2024-10-03,48357.0,33.0596
10304125,14452,326.141,327.299,323.172,257280.0,326.7,2024-10-03,257280.0,326.061
10304124,14511,7.82241,7.8659,7.7496,182376.0,7.82498,2024-10-03,182376.0,7.8354
10304123,15258,0.197379,0.198374,0.196184,66551.0,0.1972,2024-10-03,66551.0,0.1977
10304122,15747,8.31865,8.35925,8.3004,14885.0,8.32803,2024-10-03,14885.0,8.3347
10304121,15294,2.88093,2.8901,2.8544,49423.0,2.87701,2024-10-03,49423.0,2.8814
10304120,15388,0.080335,0.080754,0.0797,58554.0,0.08035,2024-10-03,58554.0,0.08026
10304119,15197,1.21403,1.21954,1.20472,160741.0,1.21879,2024-10-03,160741.0,1.2148
10304118,14597,0.0378695,0.0380363,0.0365971,151893.0,0.0377207,2024-10-03,151893.0,0.03791
10304117,14564,0.0257141,0.0259123,0.0255111,258906.0,0.0258534,2024-10-03,258906.0,0.02573
10304116,15363,146.841,147.24,146.297,185106.0,146.574,2024-10-03,185106.0,146.75
10304115,14681,0.000924975,0.00093649,0.000921988,194565.0,0.000932179,2024-10-03,194565.0,0.0009308
10304114,15159,13.4829,13.5296,12.5333,145653.0,13.4211,2024-10-03,145653.0,13.457
10304113,15303,2.67387,2.67735,2.6628,50913.0,2.67528,2024-10-03,50913.0,2.672
10304112,15167,22.6985,23.0242,22.5751,95877.0,22.8488,2024-10-03,95877.0,22.8315
10304111,14733,0.0480229,0.0482249,0.0476823,49887.0,0.0478764,2024-10-03,49887.0,0.04799
10304110,15185,2.86031,2.89546,2.85028,83913.0,2.87528,2024-10-03,83913.0,2.876
10304109,15113,13.849,13.911,13.7419,106803.0,13.8562,2024-10-03,106803.0,13.8334
10304108,14427,0.141658,0.142228,0.13651,150664.0,0.141461,2024-10-03,150664.0,0.1416
10304107,15924,1990.46,1996.78,1891.6,29283.0,1971.25,2024-10-03,29283.0,1987.41
10304106,14510,0.0391485,0.0393133,0.0378228,139481.0,0.0392824,2024-10-03,139481.0,0.03916
10304105,15192,0.363404,0.364304,0.362371,139834.0,0.363241,2024-10-03,139834.0,0.3634
10304104,15067,0.8518,0.85424,0.84862,194112.0,0.84984,2024-10-03,194112.0,0.8515
10304103,15119,9.11603,9.14572,9.08231,106724.0,9.13288,2024-10-03,106724.0,9.1204
10304102,15274,0.0590225,0.0590639,0.058749,160427.0,0.0588822,2024-10-03,160427.0,0.0589
10304101,15118,0.059425,0.0596982,0.0553091,115325.0,0.0588101,2024-10-03,115325.0,0.05922
10304100,15163,0.0699639,0.0702159,0.068944,96695.0,0.069524,2024-10-03,96695.0,0.06956
10304099,15143,0.615583,0.618481,0.612627,139578.0,0.616661,2024-10-03,139578.0,0.6166
10304098,14387,0.73803,0.74038,0.7372,63763.0,0.7403,2024-10-03,63763.0,0.739
10304097,15284,6.39269,6.4106,6.36442,83855.0,6.38534,2024-10-03,83855.0,6.3851
10304096,15469,56.232,56.471,56.085,3939.0,56.241,2024-10-03,3939.0,56.3497
10304095,15114,0.0248726,0.02501,0.0246795,62643.0,0.0248109,2024-10-03,62643.0,0.0249
10304094,15491,38.5195,38.7321,38.4481,16043.0,38.7173,2024-10-03,16043.0,38.6203
10304093,15625,883.681,893.305,839.773,31674.0,881.755,2024-10-03,31674.0,885.06
10304092,15168,0.131676,0.1335,0.131294,66012.0,0.132517,2024-10-03,66012.0,0.1325
10304091,15188,0.0105447,0.0106551,0.00988571,115348.0,0.01038,2024-10-03,115348.0,0.01051
10304090,14623,0.131481,0.131746,0.130113,152672.0,0.131536,2024-10-03,152672.0,0.1314
10304089,14611,0.307072,0.309912,0.296738,139693.0,0.308593,2024-10-03,139693.0,0.308
10304088,14538,13.9145,14.0564,13.8363,187127.0,14.0172,2024-10-03,187127.0,13.9455
10304087,14696,0.00112733,0.00113977,0.00110343,32950.0,0.00113366,2024-10-03,32950.0,0.001129
10304086,15460,9.25252,9.34169,9.2208,67782.0,9.3328,2024-10-03,67782.0,9.267
10304085,15193,17.4796,17.5525,16.1467,119208.0,17.3422,2024-10-03,119208.0,17.4486
10304084,15295,0.62865,0.63192,0.62634,177916.0,0.62913,2024-10-03,177916.0,0.6292
10304083,14548,20.5233,20.6353,20.2552,89802.0,20.409,2024-10-03,89802.0,20.4788
10304082,14419,0.527893,0.529113,0.5224,50150.0,0.52762,2024-10-03,50150.0,0.5269
10304081,14617,401.392,401.964,398.872,53655.0,399.874,2024-10-03,53655.0,400.775
10304080,14543,0.116688,0.116951,0.116485,75489.0,0.116615,2024-10-03,75489.0,0.1167
10304079,14537,0.234454,0.236129,0.233645,66021.0,0.236106,2024-10-03,66021.0,0.2346
10304078,14386,25.0,25.0,25.0,,25.0,2024-10-03,0.0,
10304077,14382,25.25,29.91,10.0,1505.0,22.0,2024-10-03,268104.0,20.9456
10304076,14384,8662.96,8662.96,8662.96,,8662.96,2024-10-03,0.0,
10304075,14383,1.0,1.0,1.0,1.0,1.0,2024-10-03,1000.0,1.0
10304074,14378,40.17,40.17,40.17,,40.17,2024-10-03,0.0,
10304073,14379,100.0,100.0,100.0,1.0,100.0,2024-10-03,2000.0,100.0
10304072,14380,45.5,45.5,45.5,1.0,45.5,2024-10-03,100.0,45.5
10304071,14381,24.49,24.49,12.11,362.0,12.11,2024-10-03,20059.0,19.4432
10304070,14377,10.0,10.0,10.0,1.0,10.0,2024-10-03,2000.0,10.0
10304069,20424,25.05,25.05,25.05,47.0,25.05,2024-10-03,2200.0,25.0378
10304068,14375,25.045,25.045,25.04,42.0,25.04,2024-10-03,2160.0,25.0422
10304067,14372,99.2033,99.2033,99.2033,2.0,99.2033,2024-10-03,47.0,99.2219
10304066,14343,32.5948,32.5948,32.5948,1.0,32.5948,2024-10-03,2.0,32.735
10304065,23797,32.2663,32.2663,32.2663,2.0,32.2663,2024-10-03,2.0,32.234
10304064,37297,25.36,25.36,25.36,7.0,25.36,2024-10-03,57.0,25.2454
10304063,36116,36.755,36.755,36.755,2.0,36.755,2024-10-03,2.0,36.7832
10304062,14367,20.7075,20.7075,20.7075,2.0,20.7075,2024-10-03,64.0,20.69
10304061,37687,25.915,25.915,25.915,5.0,25.915,2024-10-03,7.0,25.9439
10304060,14323,32.96,32.96,32.96,3.0,32.96,2024-10-03,3.0,32.9633
10304059,13229,49.1363,49.1363,49.1363,9.0,49.1363,2024-10-03,46.0,49.2185
10304058,14337,33.6145,33.6145,33.6145,2.0,33.6145,2024-10-03,2.0,33.653
10304057,14352,44.6525,44.6525,44.6525,1.0,44.6525,2024-10-03,6.0,44.595
10304056,38610,24.549,24.549,24.549,3.0,24.549,2024-10-03,85.0,24.6469
10304055,11696,42.4,42.4,42.4,12.0,42.4,2024-10-03,85.0,42.2645
10304054,37845,51.015,51.015,51.015,1.0,51.015,2024-10-03,97.0,51.02
10304053,14347,28.83,28.83,28.83,3.0,28.83,2024-10-03,3.0,28.8467
10304052,38523,25.04,25.04,25.04,2.0,25.04,2024-10-03,4.0,25.08
10304051,14318,29.9281,29.9281,29.9281,3.0,29.9281,2024-10-03,3.0,29.9716
10304050,38530,25.055,25.055,25.055,2.0,25.055,2024-10-03,2.0,25.165
10304049,14344,28.5123,28.5123,28.5123,1.0,28.5123,2024-10-03,1.0,28.58
10304048,13191,32.587,32.587,32.587,9.0,32.587,2024-10-03,75.0,32.5621
10304047,37584,31.6669,31.6669,31.6669,16.0,31.6669,2024-10-03,79.0,31.6603
10304046,14350,25.29,25.29,25.29,2.0,25.29,2024-10-03,2.0,25.425
10304045,14322,37.35,37.35,37.35,2.0,37.35,2024-10-03,2.0,37.34
10304044,38525,25.06,25.06,25.06,1.0,25.06,2024-10-03,1.0,25.14
10304043,38521,25.115,25.115,25.115,1.0,25.115,2024-10-03,1.0,25.24
10304042,14325,34.53,34.53,34.53,10.0,34.53,2024-10-03,100.0,34.5399
10304041,36742,27.4241,27.4241,27.4241,,27.4241,2024-10-03,0.0,
10304040,36730,50.51,50.51,50.51,3.0,50.51,2024-10-03,3.0,50.45
10304039,13471,22.685,22.685,22.685,4.0,22.685,2024-10-03,47.0,22.7133
10304038,38519,24.9125,24.9125,24.9125,,24.9125,2024-10-03,0.0,
10304037,36414,55.89,55.89,55.89,2.0,55.89,2024-10-03,2.0,55.88
10304036,37224,28.16,28.16,28.16,3.0,28.16,2024-10-03,10.0,28.166
10304035,38462,20.943,20.943,20.943,1.0,20.943,2024-10-03,10.0,21.1
10304034,36830,26.035,26.035,26.035,3.0,26.035,2024-10-03,3.0,26.0283
10304033,14317,16.515,16.515,16.515,2.0,16.515,2024-10-03,2.0,16.565
10304032,4539,63.41,63.41,63.41,13.0,63.41,2024-10-03,22.0,63.0948
10304031,38648,24.5267,24.5267,24.5267,1.0,24.5267,2024-10-03,1.0,24.989
10304030,14338,65.56,65.56,65.56,3.0,65.56,2024-10-03,77.0,65.8107
10304029,14316,18.8403,18.8403,18.8403,3.0,18.8403,2024-10-03,29.0,18.7069
10304028,13209,49.265,49.265,49.265,11.0,49.265,2024-10-03,128.0,49.1714
10304027,14370,25.7577,25.7577,25.7577,1.0,25.7577,2024-10-03,1.0,25.84
10304026,14353,24.32,24.32,24.32,6.0,24.32,2024-10-03,16.0,24.7266
10304025,36130,25.42,25.42,25.42,3.0,25.42,2024-10-03,11.0,25.3927
10304024,13220,30.125,30.125,30.125,3.0,30.125,2024-10-03,23.0,30.235
10304023,38529,24.9298,24.9298,24.9298,,24.9298,2024-10-03,0.0,
10304022,11466,58.4742,58.4742,58.4742,14.0,58.4742,2024-10-03,369.0,58.3318
10304021,13916,13.29,13.29,13.29,10.0,13.29,2024-10-03,67.0,13.219
10304020,38520,24.92,24.92,24.92,,24.92,2024-10-03,0.0,
10304019,38527,24.945,24.945,24.945,,24.945,2024-10-03,0.0,
10304018,13323,36.93,36.93,36.93,42.0,36.93,2024-10-03,370.0,36.8302
10304017,36038,50.2089,50.2089,50.2089,,50.2089,2024-10-03,0.0,
10304016,14365,21.8583,21.8583,21.8583,,21.8583,2024-10-03,0.0,
10304015,14310,43.12,43.12,43.12,6.0,43.12,2024-10-03,85.0,42.9727
10304014,14340,30.12,30.12,30.12,5.0,30.12,2024-10-03,14.0,30.1113
10304013,38123,53.642,53.642,53.642,3.0,53.642,2024-10-03,11.0,53.7173
10304012,38532,24.95,24.95,24.95,,24.95,2024-10-03,0.0,
10304011,20421,31.706,31.706,31.706,7.0,31.706,2024-10-03,37.0,31.7335
10304010,37965,20.4567,20.4567,20.4567,3.0,20.4567,2024-10-03,45.0,20.4591
10304009,11365,26.226,26.226,26.226,13.0,26.226,2024-10-03,148.0,26.2368
10304008,38322,25.468,25.468,25.468,3.0,25.468,2024-10-03,13.0,25.4899
10304007,37872,26.1085,26.1085,26.1085,,26.1085,2024-10-03,0.0,
10304006,11546,26.33,26.33,26.33,21.0,26.33,2024-10-03,218.0,26.427
10304005,37693,26.2263,26.2263,26.2263,,26.2263,2024-10-03,0.0,
10304004,12367,49.96,49.96,49.96,5.0,49.96,2024-10-03,62.0,49.9806
10304003,14364,29.3357,29.3357,29.3357,2.0,29.3357,2024-10-03,4.0,29.42
10304002,38528,24.98,24.98,24.98,,24.98,2024-10-03,0.0,
10304001,14362,32.0722,32.0722,32.0722,9.0,32.0722,2024-10-03,53.0,32.0229
10304000,38121,54.8878,54.8878,54.8878,6.0,54.8878,2024-10-03,65.0,55.7352
10303999,12679,156.019,156.019,156.019,82.0,156.019,2024-10-03,387.0,156.052
10303998,14320,53.7052,53.7052,53.7052,2.0,53.7052,2024-10-03,3.0,53.8217
10303997,36455,27.5082,27.5082,27.5082,1.0,27.5082,2024-10-03,48.0,27.39
10303996,38122,54.6696,54.6696,54.6696,3.0,54.6696,2024-10-03,13.0,54.7631
10303995,13663,30.515,30.515,30.515,1.0,30.515,2024-10-03,1.0,30.5
10303994,13535,51.9138,51.9138,51.9138,1.0,51.9138,2024-10-03,1.0,51.8
10303993,38294,25.2491,25.2491,25.2491,7.0,25.2491,2024-10-03,14.0,25.2066
10303992,38303,27.1912,27.1912,27.1912,,27.1912,2024-10-03,0.0,
10303991,13282,26.33,26.33,26.33,11.0,26.33,2024-10-03,156.0,26.2708
10303990,38522,24.9011,24.9011,24.9011,,24.9011,2024-10-03,0.0,
10303989,38073,52.1644,52.1644,52.1644,2.0,52.1644,2024-10-03,5.0,52.138
10303988,36428,25.7622,25.7622,25.7622,1.0,25.7622,2024-10-03,15.0,25.77
10303987,13721,38.66,38.66,38.66,18.0,38.66,2024-10-03,335.0,38.6534
10303986,38518,25.065,25.065,25.065,1.0,25.065,2024-10-03,1.0,25.17
10303985,13001,26.16,26.16,26.16,4.0,26.16,2024-10-03,4.0,26.1275
10303984,36829,28.1936,28.1936,28.1936,,28.1936,2024-10-03,0.0,
10303983,13387,10.6843,10.6843,10.6843,14.0,10.6843,2024-10-03,100.0,10.6991
10303982,13542,24.7535,24.7535,24.7535,7.0,24.7535,2024-10-03,9.0,24.7317
10303981,38366,27.7317,27.7317,27.7317,2.0,27.7317,2024-10-03,13.0,27.6708
10303980,37659,29.8275,29.8275,29.8275,8.0,29.8275,2024-10-03,163.0,29.829
10303979,38446,24.4846,24.4846,24.4846,,24.4846,2024-10-03,0.0,
10303978,38449,27.5305,27.5305,27.5305,,27.5305,2024-10-03,0.0,
10303977,38448,19.1043,19.1043,19.1043,,19.1043,2024-10-03,0.0,
10303976,14266,16.0637,16.0637,16.0637,2.0,16.0637,2024-10-03,2.0,16.17
10303975,14163,25.9652,25.9652,25.9652,2.0,25.9652,2024-10-03,21.0,25.965
10303974,38430,22.9724,22.9724,22.9724,,22.9724,2024-10-03,0.0,
10303973,14281,31.9252,31.9252,31.9252,3.0,31.9252,2024-10-03,19.0,31.9587
10303972,37428,26.051,26.051,26.051,2.0,26.051,2024-10-03,6.0,26.06
10303971,14063,16.874,16.874,16.874,3.0,16.874,2024-10-03,33.0,16.9194
10303970,13680,21.945,21.945,21.945,5.0,21.945,2024-10-03,9.0,21.9297
10303969,13980,51.0977,51.0977,51.0977,3.0,51.0977,2024-10-03,101.0,50.8294
10303968,38445,14.515,14.515,14.515,,14.515,2024-10-03,0.0,
10303967,37881,26.8613,26.8613,26.8613,6.0,26.8613,2024-10-03,154.0,26.7449
10303966,13523,25.5104,25.5104,25.5104,1.0,25.5104,2024-10-03,4.0,25.4401
10303965,38335,15.9293,15.9293,15.9293,1.0,15.9293,2024-10-03,1.0,15.96
10303964,37110,25.465,25.465,25.465,1.0,25.465,2024-10-03,13.0,25.4617
10303963,37362,26.24,26.24,26.24,1.0,26.24,2024-10-03,36.0,26.28
10303962,36716,10.7918,10.7918,10.7918,11.0,10.7918,2024-10-03,620.0,10.8107
10303961,13743,21.9166,21.9166,21.9166,,21.9166,2024-10-03,0.0,
10303960,32330,20.3296,20.3296,20.3296,,20.3296,2024-10-03,0.0,
10303959,38333,26.1037,26.1037,26.1037,1.0,26.1037,2024-10-03,5.0,26.07
10303958,13050,58.2868,58.2868,58.2868,5.0,58.2868,2024-10-03,5.0,58.3305
10303957,11355,28.6045,28.6045,28.6045,1.0,28.6045,2024-10-03,1.0,28.615
10303956,38251,25.0205,25.0205,25.0205,2.0,25.0205,2024-10-03,42.0,24.9824
10303955,14172,27.6915,27.6915,27.6915,,27.6915,2024-10-03,0.0,
10303954,13524,28.8545,28.8545,28.8545,,28.8545,2024-10-03,0.0,
10303953,14282,35.3933,35.3933,35.3933,1.0,35.3933,2024-10-03,70.0,35.35
10303952,38437,28.2913,28.2913,28.2913,,28.2913,2024-10-03,0.0,
10303951,37171,28.2316,28.2316,28.2316,2.0,28.2316,2024-10-03,9.0,28.2322
10303950,10412,25.8853,25.8853,25.8853,3.0,25.8853,2024-10-03,31.0,25.8943
10303949,12072,51.835,51.835,51.835,54.0,51.835,2024-10-03,650.0,51.8533
10303948,38444,19.4471,19.4471,19.4471,,19.4471,2024-10-03,0.0,
10303947,35869,26.77,26.77,26.77,3.0,26.77,2024-10-03,90.0,26.7517
10303946,37453,30.9206,30.9206,30.9206,2.0,30.9206,2024-10-03,117.0,30.8868
10303945,11559,51.1231,51.1231,51.1231,5.0,51.1231,2024-10-03,33.0,51.0736
10303944,38428,16.8049,16.8049,16.8049,,16.8049,2024-10-03,0.0,
10303943,36171,56.4588,56.4588,56.4588,,56.4588,2024-10-03,0.0,
10303942,38414,18.7483,18.7483,18.7483,,18.7483,2024-10-03,0.0,
10303941,14062,27.0316,27.0316,27.0316,2.0,27.0316,2024-10-03,4.0,27.1025
10303940,38510,27.7892,27.7892,27.7892,5.0,27.7892,2024-10-03,136.0,27.8515
10303939,14020,25.9859,25.9859,25.9859,2.0,25.9859,2024-10-03,5.0,25.85
10303938,38359,26.3557,26.3557,26.3557,5.0,26.3557,2024-10-03,113.0,26.4435
10303937,37483,26.0061,26.0061,26.0061,,26.0061,2024-10-03,0.0,
10303936,38443,18.0421,18.0421,18.0421,,18.0421,2024-10-03,0.0,
10303935,38441,23.7103,23.7103,23.7103,,23.7103,2024-10-03,0.0,
10303934,37831,45.7122,45.7122,45.7122,,45.7122,2024-10-03,0.0,
10303933,38450,19.7249,19.7249,19.7249,,19.7249,2024-10-03,0.0,
10303932,37780,23.8623,23.8623,23.8623,2.0,23.8623,2024-10-03,2.0,23.88
10303931,38438,26.7604,26.7604,26.7604,,26.7604,2024-10-03,0.0,
10303930,14275,38.5056,38.5056,38.5056,1.0,38.5056,2024-10-03,47.0,38.565
10303929,36285,28.0197,28.0197,28.0197,,28.0197,2024-10-03,0.0,
10303928,14295,21.9459,21.9459,21.9459,4.0,21.9459,2024-10-03,37.0,21.9962
10303927,14272,22.8855,22.8855,22.8855,4.0,22.8855,2024-10-03,4.0,22.895
10303926,38447,26.0043,26.0043,26.0043,,26.0043,2024-10-03,0.0,
10303925,38427,17.2157,17.2157,17.2157,,17.2157,2024-10-03,0.0,
10303924,37414,25.4218,25.4218,25.4218,3.0,25.4218,2024-10-03,61.0,25.4255
10303923,38502,20.5202,20.5202,20.5202,,20.5202,2024-10-03,0.0,
10303922,38425,16.3293,16.3293,16.3293,1.0,16.3293,2024-10-03,2.0,16.365
10303921,14298,26.9388,26.9388,26.9388,1.0,26.9388,2024-10-03,1.0,27.76
10303920,37308,26.7352,26.7352,26.7352,,26.7352,2024-10-03,0.0,
10303919,12734,33.4301,33.4301,33.4301,1.0,33.4301,2024-10-03,3.0,33.41
10303918,38431,20.5524,20.5524,20.5524,,20.5524,2024-10-03,0.0,
10303917,37557,26.6385,26.6385,26.6385,,26.6385,2024-10-03,0.0,
10303916,13963,25.1848,25.1848,25.1848,1.0,25.1848,2024-10-03,1.0,25.17
10303915,37495,25.8499,25.8499,25.8499,4.0,25.8499,2024-10-03,54.0,25.8668
10303914,38440,15.4949,15.4949,15.4949,,15.4949,2024-10-03,0.0,
10303913,38429,18.8872,18.8872,18.8872,,18.8872,2024-10-03,0.0,
10303912,36529,27.6224,27.6224,27.6224,,27.6224,2024-10-03,0.0,
10303911,12190,35.5284,35.5284,35.5284,,35.5284,2024-10-03,0.0,
10303910,38339,17.958,17.958,17.958,1.0,17.958,2024-10-03,1.0,18.02
10303909,37016,32.9626,32.9626,32.9626,2.0,32.9626,2024-10-03,83.0,32.9525
10303908,37206,31.712,31.712,31.712,5.0,31.712,2024-10-03,147.0,31.7017
10303907,36176,60.3197,60.3197,60.3197,3.0,60.3197,2024-10-03,50.0,60.3014
10303906,38434,22.1593,22.1593,22.1593,,22.1593,2024-10-03,0.0,
10303905,38436,16.3796,16.3796,16.3796,,16.3796,2024-10-03,0.0,
10303904,13252,68.8795,68.8795,68.8795,78.0,68.8795,2024-10-03,175.0,68.7707
10303903,13857,27.0484,27.0484,27.0484,,27.0484,2024-10-03,0.0,
10303902,36931,52.7607,52.7607,52.7607,,52.7607,2024-10-03,0.0,
10303901,37392,26.2887,26.2887,26.2887,,26.2887,2024-10-03,0.0,
10303900,13873,26.057,26.057,26.057,,26.057,2024-10-03,0.0,
10303899,13530,32.2265,32.2265,32.2265,2.0,32.2265,2024-10-03,2.0,32.225
10303898,14268,27.9548,27.9548,27.9548,5.0,27.9548,2024-10-03,59.0,27.9421
10303897,6119,48.9387,48.9387,48.9387,38.0,48.9387,2024-10-03,350.0,48.9078
10303896,36530,27.1049,27.1049,27.1049,,27.1049,2024-10-03,0.0,
10303895,14288,40.0266,40.0266,40.0266,9.0,40.0266,2024-10-03,99.0,40.0486
10303894,36280,24.61,24.61,24.61,2.0,24.61,2024-10-03,74.0,24.63
10303893,37306,27.7541,27.7541,27.7541,2.0,27.7541,2024-10-03,127.0,27.7554
10303892,34429,30.6218,30.6218,30.6218,10.0,30.6218,2024-10-03,48.0,30.5705
10303891,14291,51.807,51.807,51.807,3.0,51.807,2024-10-03,3.0,51.83
10303890,37767,23.88,23.88,23.88,2.0,23.88,2024-10-03,50.0,23.92
10303889,37027,30.976,30.976,30.976,5.0,30.976,2024-10-03,41.0,30.9538
10303888,14294,49.2549,49.2549,49.2549,9.0,49.2549,2024-10-03,55.0,49.4334
10303887,13709,28.1143,28.1143,28.1143,,28.1143,2024-10-03,0.0,
10303886,36279,27.3235,27.3235,27.3235,,27.3235,2024-10-03,0.0,
10303885,37497,26.2187,26.2187,26.2187,,26.2187,2024-10-03,0.0,
10303884,38360,25.5027,25.5027,25.5027,2.0,25.5027,2024-10-03,20.0,25.63
10303883,37307,27.1447,27.1447,27.1447,,27.1447,2024-10-03,0.0,
10303882,36272,24.68,24.68,24.68,3.0,24.68,2024-10-03,14.0,24.69
10303881,36040,48.8566,48.8566,48.8566,,48.8566,2024-10-03,0.0,
10303880,36959,19.7243,19.7243,19.7243,,19.7243,2024-10-03,0.0,
10303879,36741,53.3814,53.3814,53.3814,2.0,53.3814,2024-10-03,10.0,53.4091
10303878,36785,27.2313,27.2313,27.2313,,27.2313,2024-10-03,0.0,
10303877,38432,18.3722,18.3722,18.3722,,18.3722,2024-10-03,0.0,
10303876,37482,26.164,26.164,26.164,,26.164,2024-10-03,0.0,
10303875,37559,26.4206,26.4206,26.4206,,26.4206,2024-10-03,0.0,
10303874,13479,29.944,29.944,29.944,4.0,29.944,2024-10-03,4.0,31.245
10303873,37498,26.0264,26.0264,26.0264,,26.0264,2024-10-03,0.0,
10303872,14033,30.3983,30.3983,30.3983,1.0,30.3983,2024-10-03,1.0,30.415
10303871,14267,38.7916,38.7916,38.7916,,38.7916,2024-10-03,0.0,
10303870,36788,26.8268,26.8268,26.8268,,26.8268,2024-10-03,0.0,
10303869,37040,26.5699,26.5699,26.5699,,26.5699,2024-10-03,0.0,
10303868,38439,17.5995,17.5995,17.5995,,17.5995,2024-10-03,0.0,
10303867,37007,25.6739,25.6739,25.6739,6.0,25.6739,2024-10-03,21.0,25.6899
10303866,13970,10.7963,10.7963,10.7963,7.0,10.7963,2024-10-03,36.0,10.7702
10303865,13809,25.4197,25.4197,25.4197,4.0,25.4197,2024-10-03,199.0,25.4443
10303864,14010,25.4002,25.4002,25.4002,1.0,25.4002,2024-10-03,35.0,25.42
10303863,37089,23.1023,23.1023,23.1023,52.0,23.1023,2024-10-03,720.0,23.0716
10303862,13606,17.2247,17.2247,17.2247,8.0,17.2247,2024-10-03,113.0,17.3486
10303861,37474,10.28,10.28,10.28,2.0,10.28,2024-10-03,6.0,10.2847
10303860,6683,28.5577,28.5577,28.5577,3.0,28.5577,2024-10-03,30.0,28.7993
10303859,23796,25.0799,25.0799,25.0799,3.0,25.0799,2024-10-03,8.0,25.0705
10303858,37305,26.7354,26.7354,26.7354,,26.7354,2024-10-03,0.0,
10303857,14022,76.7183,76.7183,76.7183,10.0,76.7183,2024-10-03,26.0,76.7275
10303856,14004,38.2428,38.2428,38.2428,10.0,38.2428,2024-10-03,76.0,38.2562
10303855,14005,27.6176,27.6176,27.6176,3.0,27.6176,2024-10-03,3.0,27.6
10303854,38005,25.1492,25.1492,25.1492,,25.1492,2024-10-03,0.0,
10303853,9421,30.2626,30.2626,30.2626,15.0,30.2626,2024-10-03,210.0,30.3648
10303852,14106,29.0603,29.0603,29.0603,1.0,29.0603,2024-10-03,1.0,29.32
10303851,13008,27.7035,27.7035,27.7035,15.0,27.7035,2024-10-03,97.0,27.7294
10303850,10771,20.0487,20.0487,20.0487,,20.0487,2024-10-03,0.0,
10303849,14261,37.0898,37.0898,37.0898,6.0,37.0898,2024-10-03,6.0,37.1053
10303848,13198,30.1383,30.1383,30.1383,10.0,30.1383,2024-10-03,104.0,30.1572
10303847,14258,36.1125,36.1125,36.1125,2.0,36.1125,2024-10-03,2.0,36.0725
10303846,13961,27.0577,27.0577,27.0577,3.0,27.0577,2024-10-03,35.0,27.1471
10303845,14259,23.641,23.641,23.641,5.0,23.641,2024-10-03,5.0,23.6795
10303844,13886,23.7147,23.7147,23.7147,,23.7147,2024-10-03,0.0,
10303843,13964,45.6019,45.6019,45.6019,15.0,45.6019,2024-10-03,114.0,45.5396
10303842,14008,31.7558,31.7558,31.7558,2.0,31.7558,2024-10-03,27.0,31.8096
10303841,13815,52.2355,52.2355,52.2355,2.0,52.2355,2024-10-03,16.0,52.1431
10303840,36052,31.3897,31.3897,31.3897,7.0,31.3897,2024-10-03,58.0,31.3977
10303839,14215,24.0169,24.0169,24.0169,3.0,24.0169,2024-10-03,8.0,24.0638
10303838,13998,54.6291,54.6291,54.6291,6.0,54.6291,2024-10-03,112.0,54.4195
10303837,14007,33.3101,33.3101,33.3101,3.0,33.3101,2024-10-03,6.0,33.3406
10303836,10605,14.4046,14.4046,14.4046,2.0,14.4046,2024-10-03,12.0,14.42
10303835,38309,20.5907,20.5907,20.5907,,20.5907,2024-10-03,0.0,
10303834,38041,26.4135,26.4135,26.4135,3.0,26.4135,2024-10-03,7.0,26.5886
10303833,14193,24.43,24.43,24.43,1.0,24.43,2024-10-03,2.0,24.405
10303832,14025,36.9243,36.9243,36.9243,,36.9243,2024-10-03,0.0,
10303831,14196,44.41,44.41,44.41,5.0,44.41,2024-10-03,49.0,44.4098
10303830,38321,26.7891,26.7891,26.7891,2.0,26.7891,2024-10-03,23.0,26.4587
10303829,14034,33.9485,33.9485,33.9485,3.0,33.9485,2024-10-03,22.0,33.89
10303828,37544,26.4561,26.4561,26.4561,4.0,26.4561,2024-10-03,1293200.0,26.435
10303827,14187,23.4132,23.4132,23.4132,2.0,23.4132,2024-10-03,2.0,23.345
10303826,16418,29.42,29.42,29.42,,29.42,2024-10-03,0.0,
10303825,13574,99.6187,99.6187,99.6187,5.0,99.6187,2024-10-03,7.0,99.735
10303824,14219,26.775,26.775,26.775,4.0,26.775,2024-10-03,5.0,26.786
10303823,36528,28.5736,28.5736,28.5736,2.0,28.5736,2024-10-03,68.0,28.5775
10303822,14023,57.3568,57.3568,57.3568,25.0,57.3568,2024-10-03,27.0,57.4096
10303821,38143,25.8282,25.8282,25.8282,1.0,25.8282,2024-10-03,11.0,25.83
10303820,38147,25.31,25.31,25.31,,25.31,2024-10-03,0.0,
10303819,13941,20.4921,20.4921,20.4921,9.0,20.4921,2024-10-03,107.0,20.5271
10303818,11980,43.5487,43.5487,43.5487,7.0,43.5487,2024-10-03,52.0,43.5185
10303817,14066,47.5297,47.5297,47.5297,4.0,47.5297,2024-10-03,17.0,48.2817
10303816,35996,48.3791,48.3791,48.3791,3.0,48.3791,2024-10-03,3.0,48.3733
10303815,14234,43.1646,43.1646,43.1646,3.0,43.1646,2024-10-03,50.0,43.145
10303814,13993,27.5568,27.5568,27.5568,4.0,27.5568,2024-10-03,16.0,27.5558
10303813,37899,25.0815,25.0815,25.0815,27.0,25.0815,2024-10-03,114.0,25.0766
10303812,14031,64.5885,64.5885,64.5885,2.0,64.5885,2024-10-03,2.0,64.5101
10303811,12459,22.865,22.865,22.865,6.0,22.865,2024-10-03,67.0,22.8711
10303810,14014,20.135,20.135,20.135,7.0,20.135,2024-10-03,60.0,20.2702
10303809,14052,36.5025,36.5025,36.5025,2.0,36.5025,2024-10-03,2.0,35.745
10303808,36441,27.4349,27.4349,27.4349,,27.4349,2024-10-03,0.0,
10303807,38039,19.3578,19.3578,19.3578,5.0,19.3578,2024-10-03,9.0,19.3803
10303806,14019,33.1074,33.1074,33.1074,7.0,33.1074,2024-10-03,71.0,33.1875
10303805,14030,28.5411,28.5411,28.5411,9.0,28.5411,2024-10-03,91.0,28.543
10303804,14168,32.4539,32.4539,32.4539,4.0,32.4539,2024-10-03,10.0,32.4525
10303803,38044,26.663,26.663,26.663,,26.663,2024-10-03,0.0,
10303802,14197,34.04,34.04,34.04,8.0,34.04,2024-10-03,69.0,33.7412
10303801,35976,25.435,25.435,25.435,6.0,25.435,2024-10-03,15.0,25.4415
10303800,4147,9.7856,9.7856,9.7856,36.0,9.7856,2024-10-03,720.0,9.8059
10303799,37391,26.4201,26.4201,26.4201,1.0,26.4201,2024-10-03,1.0,26.5
10303798,14204,50.865,50.865,50.865,4.0,50.865,2024-10-03,93.0,50.841
10303797,20410,29.6635,29.6635,29.6635,10.0,29.6635,2024-10-03,84.0,29.6997
10303796,14210,63.7838,63.7838,63.7838,4.0,63.7838,2024-10-03,20.0,63.757
10303795,37304,26.3768,26.3768,26.3768,,26.3768,2024-10-03,0.0,
10303794,14102,25.5446,25.5446,25.5446,95.0,25.5446,2024-10-03,203.0,25.5573
10303793,14189,56.2836,56.2836,56.2836,2.0,56.2836,2024-10-03,2.0,56.086
10303792,14188,44.8731,44.8731,44.8731,5.0,44.8731,2024-10-03,9.0,44.8898
10303791,13587,26.8476,26.8476,26.8476,5.0,26.8476,2024-10-03,12.0,27.6467
10303790,13611,28.2496,28.2496,28.2496,4.0,28.2496,2024-10-03,4.0,28.2663
10303789,13951,99.4651,99.4651,99.4651,2.0,99.4651,2024-10-03,12.0,99.1967
10303788,13996,14.9008,14.9008,14.9008,1.0,14.9008,2024-10-03,2.0,14.9
10303787,10526,10.585,10.585,10.585,6.0,10.585,2024-10-03,20.0,10.5812
10303786,38319,20.152,20.152,20.152,2.0,20.152,2024-10-03,26.0,20.1596
10303785,13959,23.4843,23.4843,23.4843,,23.4843,2024-10-03,0.0,
10303784,36761,20.565,20.565,20.565,,20.565,2024-10-03,0.0,
10303783,38318,20.155,20.155,20.155,2.0,20.155,2024-10-03,35.0,20.1564
10303782,38356,49.766,49.766,49.766,4.0,49.766,2024-10-03,74.0,49.803
10303781,13304,26.1184,26.1184,26.1184,13.0,26.1184,2024-10-03,142.0,26.1166
10303780,36053,38.2459,38.2459,38.2459,8.0,38.2459,2024-10-03,30.0,38.1633
10303779,36958,20.1559,20.1559,20.1559,6.0,20.1559,2024-10-03,18.0,20.1683
10303778,14073,40.0619,40.0619,40.0619,1.0,40.0619,2024-10-03,5.0,39.85
10303777,7323,22.7461,22.7461,22.7461,2.0,22.7461,2024-10-03,5.0,22.784
10303776,13173,67.5816,67.5816,67.5816,2.0,67.5816,2024-10-03,12.0,67.635
10303775,14250,29.2578,29.2578,29.2578,,29.2578,2024-10-03,0.0,
10303774,35864,29.0084,29.0084,29.0084,19.0,29.0084,2024-10-03,151.0,28.7574
10303773,20411,54.4949,54.4949,54.4949,,54.4949,2024-10-03,0.0,
10303772,13341,98.3863,98.3863,98.3863,3.0,98.3863,2024-10-03,5.0,98.415
10303771,14205,40.9287,40.9287,40.9287,3.0,40.9287,2024-10-03,20.0,40.9433
10303770,36163,56.2909,56.2909,56.2909,2.0,56.2909,2024-10-03,8.0,56.2412
10303769,12663,28.1393,28.1393,28.1393,7.0,28.1393,2024-10-03,74.0,28.0826
10303768,14207,30.1717,30.1717,30.1717,2.0,30.1717,2024-10-03,33.0,29.9564
10303767,36108,25.785,25.785,25.785,2.0,25.785,2024-10-03,2.0,25.82
10303766,14242,37.6473,37.6473,37.6473,6.0,37.6473,2024-10-03,21.0,37.6338
10303765,14054,48.7658,48.7658,48.7658,,48.7658,2024-10-03,0.0,
10303764,36191,27.8836,27.8836,27.8836,,27.8836,2024-10-03,0.0,
10303763,6127,53.8032,53.8032,53.8032,2.0,53.8032,2024-10-03,70.0,53.7829
10303762,38647,24.955,24.98,24.955,1.0,24.955,2024-10-03,2420.0,24.98
10303761,14099,28.7925,28.7925,28.7925,12.0,28.7925,2024-10-03,317.0,28.7568
10303760,13076,25.484,25.484,25.484,38.0,25.484,2024-10-03,357.0,25.4807
10303759,14131,45.2725,45.2725,45.2725,8.0,45.2725,2024-10-03,11.0,45.3398
10303758,14045,26.355,26.355,26.355,2.0,26.355,2024-10-03,2.0,26.36
10303757,20409,29.4566,29.4566,29.4566,3.0,29.4566,2024-10-03,4.0,29.4775
10303756,14177,25.9034,25.9034,25.9034,3.0,25.9034,2024-10-03,115.0,25.9776
10303755,37918,50.935,50.935,50.935,2.0,50.935,2024-10-03,22.0,50.96
10303754,13986,42.8637,42.8637,42.8637,,42.8637,2024-10-03,0.0,
10303753,14093,23.8521,23.8521,23.8521,2.0,23.8521,2024-10-03,2.0,23.86
10303752,14253,41.1332,41.1332,41.1332,2.0,41.1332,2024-10-03,10.0,41.18
10303751,12796,34.0293,34.0293,34.0293,4.0,34.0293,2024-10-03,4.0,33.9538
10303750,12924,30.108,30.108,30.108,5.0,30.108,2024-10-03,69.0,29.7165
10303749,37749,20.9519,20.9519,20.9519,48.0,20.9519,2024-10-03,528.0,20.968
10303748,14085,32.0928,32.0928,32.0928,4.0,32.0928,2024-10-03,32.0,32.1091
10303747,14084,94.7026,94.7026,94.7026,2.0,94.7026,2024-10-03,2.0,94.7824
10303746,14174,31.1819,31.1819,31.1819,4.0,31.1819,2024-10-03,72.0,31.2376
10303745,35876,26.0507,26.0507,26.0507,,26.0507,2024-10-03,0.0,
10303744,38354,49.0412,49.0412,49.0412,3.0,49.0412,2024-10-03,8.0,49.2137
10303743,38358,50.1239,50.1239,50.1239,4.0,50.1239,2024-10-03,26.0,50.1397
10303742,14095,23.4634,23.4634,23.4634,4.0,23.4634,2024-10-03,39.0,23.5594
10303741,11454,21.0284,21.0284,21.0284,7.0,21.0284,2024-10-03,9.0,20.9138
10303740,14000,13.112,13.112,13.112,17.0,13.112,2024-10-03,113.0,13.1353
10303739,14024,49.105,49.105,49.105,6.0,49.105,2024-10-03,36.0,49.0648
10303738,35978,29.0227,29.0227,29.0227,4.0,29.0227,2024-10-03,30.0,28.9267
10303737,35979,27.2433,27.2433,27.2433,2.0,27.2433,2024-10-03,2.0,27.325
10303736,13966,19.3278,19.3278,19.3278,4.0,19.3278,2024-10-03,10.0,19.236
10303735,13969,28.8262,28.8262,28.8262,12.0,28.8262,2024-10-03,182.0,28.8315
10303734,4301,25.89,25.89,25.89,,25.89,2024-10-03,0.0,
10303733,14248,26.1234,26.1234,26.1234,1.0,26.1234,2024-10-03,1.0,26.195
10303732,36377,27.0826,27.0826,27.0826,3.0,27.0826,2024-10-03,3.0,27.0833
10303731,12911,67.3996,67.3996,67.3996,4.0,67.3996,2024-10-03,7.0,67.3941
10303730,13816,8.4166,8.4166,8.4166,9.0,8.4166,2024-10-03,98.0,8.4007
10303729,13434,28.6598,28.6598,28.6598,6.0,28.6598,2024-10-03,48.0,28.6546
10303728,14130,50.18,50.18,50.18,1.0,50.18,2024-10-03,1.0,50.22
10303727,14139,44.8357,44.8357,44.8357,8.0,44.8357,2024-10-03,38.0,44.9632
10303726,12712,24.17,24.17,24.17,6.0,24.17,2024-10-03,154.0,24.1375
10303725,36569,27.8641,27.8641,27.8641,5.0,27.8641,2024-10-03,609.0,27.9976
10303724,12620,27.5475,27.5475,27.5475,2.0,27.5475,2024-10-03,2.0,27.65
10303723,4288,40.2923,40.2923,40.2923,3.0,40.2923,2024-10-03,5.0,39.8533
10303722,14152,24.86,24.86,24.86,13.0,24.86,2024-10-03,189.0,24.8622
10303721,13100,91.7917,92.31,91.7917,19.0,91.7917,2024-10-03,556.0,92.2028
10303720,12320,48.1514,48.1514,48.1514,42.0,48.1514,2024-10-03,267.0,48.1799
10303719,4107,27.67,27.67,27.67,11.0,27.67,2024-10-03,204.0,27.6652
10303718,37407,42.731,42.731,42.731,,42.731,2024-10-03,0.0,
10303717,14042,29.5179,29.5179,29.5179,1.0,29.5179,2024-10-03,1.0,29.57
10303716,14129,31.622,31.622,31.622,7.0,31.622,2024-10-03,53.0,31.7351
10303715,37321,26.13,26.13,26.13,1.0,26.13,2024-10-03,30.0,26.0976
10303714,14186,28.6786,28.6786,28.6786,18.0,28.6786,2024-10-03,220.0,28.654
10303713,14203,19.0626,19.0626,19.0626,9.0,19.0626,2024-10-03,36.0,19.0388
10303712,14067,100.471,100.471,100.471,8.0,100.471,2024-10-03,21.0,100.462
10303711,13566,25.3134,25.3134,25.3134,5.0,25.3134,2024-10-03,168.0,25.3897
10303710,10868,22.9755,22.9755,22.9755,11.0,22.9755,2024-10-03,25.0,23.017
10303709,36783,26.6271,26.6271,26.6271,1.0,26.6271,2024-10-03,39.0,26.62
10303708,13491,32.6701,32.6701,32.6701,6.0,32.6701,2024-10-03,11.0,32.7131
10303707,13208,50.245,50.245,50.245,12.0,50.245,2024-10-03,56.0,50.3126
10303706,37911,51.6181,51.6181,51.6181,12.0,51.6181,2024-10-03,240.0,51.7042
10303705,14136,24.642,24.642,24.642,2.0,24.642,2024-10-03,2.0,24.615
10303704,12583,29.5149,29.5149,29.5149,15.0,29.5149,2024-10-03,20.0,29.4496
10303703,36029,27.1807,27.1807,27.1807,1.0,27.1807,2024-10-03,3.0,27.1118
10303702,13895,24.4093,24.4093,24.4093,2.0,24.4093,2024-10-03,2.0,24.415
10303701,36946,23.4367,23.4367,23.4367,1.0,23.4367,2024-10-03,1.0,23.25
10303700,13493,43.3596,43.3596,43.3596,5.0,43.3596,2024-10-03,43.0,43.224
10303699,37912,50.1351,50.1351,50.1351,6.0,50.1351,2024-10-03,66.0,50.1405
10303698,38307,20.5469,20.5469,20.5469,7.0,20.5469,2024-10-03,106.0,20.5288
10303697,12385,19.2298,19.2298,19.2298,19.0,19.2298,2024-10-03,758.0,19.196
10303696,14141,47.1015,47.1015,47.1015,2.0,47.1015,2024-10-03,2.0,47.29
10303695,14211,24.1532,24.1532,24.1532,13.0,24.1532,2024-10-03,61.0,24.13
10303694,12135,22.1711,22.1711,22.1711,9.0,22.1711,2024-10-03,172.0,22.1805
10303693,14134,43.6152,43.6152,43.6152,17.0,43.6152,2024-10-03,61.0,43.819
10303692,37348,26.1551,26.1551,26.1551,2.0,26.1551,2024-10-03,21.0,26.157
10303691,14194,18.15,18.15,18.15,1.0,18.15,2024-10-03,1.0,18.24
10303690,14155,27.4082,27.4082,27.4082,1.0,27.4082,2024-10-03,1.0,27.18
10303689,38156,51.875,51.875,51.875,,51.875,2024-10-03,0.0,
10303688,14128,25.0459,25.0459,25.0459,1.0,25.0459,2024-10-03,1.0,25.12
10303687,14148,69.7641,69.7641,69.7641,,69.7641,2024-10-03,0.0,
10303685,14201,23.4275,23.4275,23.4275,3.0,23.4275,2024-10-03,3.0,23.4567
10303684,20414,29.3385,29.3385,29.3385,4.0,29.3385,2024-10-03,6.0,29.274
10303683,12986,29.1022,29.1022,29.1022,3.0,29.1022,2024-10-03,84.0,29.1689
10303682,37771,25.1301,25.1301,25.1301,3.0,25.1301,2024-10-03,72.0,25.1616
10303681,37071,26.6819,26.6819,26.6819,6.0,26.6819,2024-10-03,88.0,26.6414
10303680,36327,10.496,10.496,10.496,3.0,10.496,2024-10-03,9.0,10.4922
10303679,37907,27.2749,27.2749,27.2749,2.0,27.2749,2024-10-03,5.0,27.508
10303678,14157,24.2352,24.2352,24.2352,1.0,24.2352,2024-10-03,6.0,24.31
10303677,37552,25.742,25.742,25.742,,25.742,2024-10-03,0.0,
10303676,14103,60.7585,60.7585,60.7585,9.0,60.7585,2024-10-03,56.0,60.7598
10303675,6555,22.3844,22.3844,22.3844,7.0,22.3844,2024-10-03,115.0,22.2683
10303674,14164,15.9901,15.9901,15.9901,,15.9901,2024-10-03,0.0,
10303673,13567,22.9719,22.9719,22.9719,1.0,22.9719,2024-10-03,1.0,22.992
10303672,23451,32.1686,32.1686,32.1686,3.0,32.1686,2024-10-03,32.0,32.07
10303671,14151,47.3063,47.3063,47.3063,1.0,47.3063,2024-10-03,1.0,47.42
10303670,13727,23.0801,23.0801,23.0801,1.0,23.0801,2024-10-03,1.0,23.13
10303669,11948,27.246,27.246,27.246,14.0,27.246,2024-10-03,183.0,27.2393
10303668,12821,31.5262,31.5262,31.5262,6.0,31.5262,2024-10-03,85.0,31.3188
10303667,37732,26.2371,26.2371,26.2371,1.0,26.2371,2024-10-03,2.0,26.28
10303666,12235,23.0676,23.0676,23.0676,6.0,23.0676,2024-10-03,26.0,23.132
10303665,14149,58.5572,58.5572,58.5572,9.0,58.5572,2024-10-03,76.0,58.4395
10303664,13334,42.0065,42.0065,41.93,6.0,41.93,2024-10-03,359.0,41.9433
10303663,36580,27.77,27.77,27.77,2.0,27.77,2024-10-03,102.0,27.7986
10303662,6754,58.86,58.86,58.86,228.0,58.86,2024-10-03,951.0,58.776
10303661,36085,30.3508,30.3508,30.3,2.0,30.3,2024-10-03,301.0,30.3
10303660,36760,20.68,20.68,20.68,4.0,20.68,2024-10-03,842.0,20.6803
10303659,37539,0.249,0.249,0.249,1.0,0.249,2024-10-03,500.0,0.249
10303658,12789,23.27,23.27,23.27,1.0,23.27,2024-10-03,100.0,23.27
10303657,36948,25.373,25.373,25.25,3.0,25.25,2024-10-03,202.0,25.251
10303656,14227,30.53,30.53,30.53,2.0,30.53,2024-10-03,101.0,30.5276
10303655,12240,80.1897,80.21,80.1897,5.0,80.21,2024-10-03,105.0,80.205
10303654,17134,0.068,0.068,0.068,3.0,0.068,2024-10-03,302.0,0.06791
10303653,38178,10.01,10.01,10.01,6.0,10.01,2024-10-03,432.0,10.0078
10303652,13504,28.62,28.62,28.62,2.0,28.62,2024-10-03,125.0,28.614
10303651,23157,16.6858,16.6858,16.6858,1.0,16.6858,2024-10-03,100.0,16.6858
10303650,13983,28.14,28.14,28.14,9.0,28.14,2024-10-03,154.0,28.1847
10303649,7986,32.611,32.611,32.611,6.0,32.611,2024-10-03,134.0,32.6713
10303648,16987,20.6401,20.6401,20.64,2.0,20.64,2024-10-03,387.0,20.6401
10303647,28295,68.0,68.0,68.0,1.0,68.0,2024-10-03,100.0,68.0
10303646,11321,31.28,31.28,31.28,8.0,31.28,2024-10-03,307.0,31.3435
10303645,22107,23.64,23.64,23.64,2.0,23.64,2024-10-03,144.0,23.64
10303644,20566,1.7,1.7,1.7,11.0,1.7,2024-10-03,282.0,1.6852
10303643,38401,20.13,20.13,20.13,4.0,20.13,2024-10-03,381.0,20.13
10303642,13463,22.911,22.911,22.84,4.0,22.84,2024-10-03,115.0,22.8501
10303641,38292,25.34,25.34,25.34,56.0,25.34,2024-10-03,830.0,25.3368
10303640,12236,12.16,12.16,12.16,55.0,12.16,2024-10-03,667.0,12.1161
10303639,17352,0.1742,0.1742,0.1742,1.0,0.1742,2024-10-03,600.0,0.1742
10303638,21400,0.012,0.012,0.012,2.0,0.012,2024-10-03,10000.0,0.012
10303637,38149,25.35,25.35,25.35,5.0,25.35,2024-10-03,286.0,25.352
10303636,20273,10.55,10.55,10.55,7.0,10.55,2024-10-03,277.0,10.55
10303635,13801,15.0966,15.0966,15.0966,42.0,15.0966,2024-10-03,386.0,15.0482
10303634,37635,25.865,25.87,25.865,10.0,25.87,2024-10-03,806.0,25.8681
10303633,24499,0.0423,0.0423,0.0423,1.0,0.0423,2024-10-03,150.0,0.0423
10303632,13768,23.005,23.005,23.005,15.0,23.005,2024-10-03,158.0,23.0039
10303631,19324,0.0025,0.0025,0.0025,1.0,0.0025,2024-10-03,800.0,0.0025
10303630,19836,11.4,11.4,11.355,25.0,11.355,2024-10-03,538.0,11.3735
10303629,13073,25.44,25.44,25.38,34.0,25.4,2024-10-03,1134.0,25.3984
10303628,13016,4.4,4.4,4.4,6.0,4.4,2024-10-03,267.0,4.2918
10303627,36755,30.4271,30.43,30.4271,2.0,30.43,2024-10-03,103.0,30.4341
10303626,12660,44.295,44.39,44.295,45.0,44.39,2024-10-03,627.0,44.2371
10303625,13475,29.931,29.931,29.88,41.0,29.88,2024-10-03,554.0,29.8389
10303624,18270,2.2,2.2,2.2,3.0,2.2,2024-10-03,360.0,2.1804
10303623,14236,33.5913,33.5913,33.58,6.0,33.58,2024-10-03,1170.0,33.5799
10303622,21004,5.12,5.12,5.12,2.0,5.12,2024-10-03,201.0,5.1188
10303621,23974,0.3526,0.3526,0.3526,1.0,0.3526,2024-10-03,3600.0,0.3526
10303620,22312,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,40500.0,1e-06
10303619,38482,12.05,12.05,12.05,2.0,12.05,2024-10-03,600.0,12.05
10303618,14315,22.42,22.42,22.34,5.0,22.34,2024-10-03,105.0,22.3525
10303617,22847,0.017,0.017,0.017,1.0,0.017,2024-10-03,27000.0,0.017
10303616,12844,0.126,0.126,0.126,1.0,0.126,2024-10-03,100.0,0.126
10303615,5481,0.625,0.625,0.625,4.0,0.625,2024-10-03,4200.0,0.6012
10303614,20302,0.069,0.069,0.069,9.0,0.069,2024-10-03,18305.0,0.07159
10303613,35844,41.81,41.81,41.81,41.0,41.81,2024-10-03,10224.0,41.7961
10303612,20429,0.0493,0.0493,0.0493,1.0,0.0493,2024-10-03,1000.0,0.0493
10303611,19812,0.0125,0.0125,0.0125,1.0,0.0125,2024-10-03,45000.0,0.0125
10303610,18758,14.39,14.39,14.39,4.0,14.39,2024-10-03,187.0,14.3819
10303609,13456,249.77,249.77,249.557,51.0,249.557,2024-10-03,1446.0,249.623
10303608,18914,6.385,6.385,6.385,1.0,6.385,2024-10-03,100.0,6.385
10303607,18423,0.021,0.02495,0.021,4.0,0.02495,2024-10-03,4000.0,0.02297
10303606,19823,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,15461.0,0.0001
10303605,13957,88.046,88.07,88.046,18.0,88.07,2024-10-03,468.0,88.0806
10303604,18978,20.68,20.68,20.68,12.0,20.68,2024-10-03,330.0,20.8721
10303603,38038,19.5288,19.53,19.51,6.0,19.51,2024-10-03,597.0,19.5277
10303602,16680,0.0159,0.0159,0.01,2.0,0.01,2024-10-03,5100.0,0.01012
10303601,18009,14.82,14.82,14.82,1.0,14.82,2024-10-03,624.0,14.82
10303600,22419,0.006,0.006,0.006,1.0,0.006,2024-10-03,100000.0,0.006
10303599,16964,1.61,1.61,1.61,6.0,1.61,2024-10-03,350.0,1.6123
10303598,38459,0.134999,0.135,0.1337,4.0,0.1337,2024-10-03,1800.0,0.1349
10303597,11729,1.69,1.69,1.69,2.0,1.69,2024-10-03,115.0,1.6835
10303596,18955,27.0338,27.0338,26.85,19.0,26.85,2024-10-03,241.0,26.9112
10303595,7571,0.0371,0.0371,0.0371,4.0,0.0371,2024-10-03,539.0,0.03711
10303594,18604,95.6699,95.6699,95.6699,51.0,95.6699,2024-10-03,1116.0,95.3685
10303593,18088,58.4,58.4,58.4,1.0,58.4,2024-10-03,100.0,58.4
10303592,36662,10.19,10.19,10.19,15.0,10.19,2024-10-03,813.0,10.1915
10303591,18528,8.69,8.69,8.69,9.0,8.69,2024-10-03,564.0,8.7019
10303590,17216,60.93,60.93,60.93,1.0,60.93,2024-10-03,100.0,60.93
10303589,38646,25.82,25.82,25.82,1.0,25.82,2024-10-03,201.0,25.82
10303588,12207,26.28,26.28,26.21,11.0,26.21,2024-10-03,524.0,26.2065
10303587,37987,31.05,31.05,31.02,24.0,31.04,2024-10-03,4200.0,31.0348
10303586,38293,23.5307,23.5307,23.39,11.0,23.39,2024-10-03,753.0,23.4179
10303585,14056,32.337,32.337,32.29,36.0,32.29,2024-10-03,3276.0,32.2996
10303584,36311,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,400.0,0.0002
10303583,16377,31.8264,31.8264,31.82,37.0,31.82,2024-10-03,556.0,31.94
10303582,18471,0.0016,0.0018,0.0016,3.0,0.0018,2024-10-03,158816.0,0.001682
10303581,18181,3.89,3.89,3.82,2.0,3.82,2024-10-03,200.0,3.855
10303580,19945,0.142675,0.142675,0.121,5.0,0.1284,2024-10-03,2732.0,0.1255
10303579,19130,0.02535,0.02535,0.02535,1.0,0.02535,2024-10-03,12622.0,0.02535
10303578,11506,0.0105,0.0105,0.01,2.0,0.01,2024-10-03,8000.0,0.01025
10303577,19255,0.18,0.18,0.18,2.0,0.18,2024-10-03,509.0,0.1798
10303576,22764,0.017,0.017,0.017,1.0,0.017,2024-10-03,665.0,0.017
10303575,19966,0.0009,0.0009,0.0009,2.0,0.0009,2024-10-03,19306.0,0.0009
10303574,35331,15.7089,15.7089,15.7015,2.0,15.7015,2024-10-03,1000.0,15.7052
10303573,31024,0.4351,0.51,0.39,12.0,0.51,2024-10-03,12451.0,0.4629
10303572,20865,0.0154,0.0154,0.0154,1.0,0.0154,2024-10-03,6700.0,0.0154
10303571,20551,0.0045,0.0045,0.0045,1.0,0.0045,2024-10-03,250.0,0.0045
10303570,19868,0.0471,0.0471,0.0471,1.0,0.0471,2024-10-03,241.0,0.0471
10303569,17593,0.101,0.1044,0.101,5.0,0.1044,2024-10-03,26456.0,0.1023
10303568,13415,29.88,29.88,29.81,10.0,29.8116,2024-10-03,47001.0,29.8112
10303567,21336,0.0002,0.0002,0.0001,4.0,0.0001,2024-10-03,1015000.0,0.0001138
10303566,18514,0.0914,0.0914,0.0914,4.0,0.0914,2024-10-03,1399.0,0.0981
10303565,23437,29.95,29.95,29.95,3.0,29.95,2024-10-03,205.0,29.95
10303564,19513,21.548,21.548,21.548,5.0,21.548,2024-10-03,222.0,21.6116
10303563,17070,14.24,14.24,14.24,15.0,14.24,2024-10-03,1837.0,14.2093
10303562,21522,0.0003,0.0003,0.0002,2.0,0.0002,2024-10-03,104567.0,0.0002044
10303561,20403,0.0922,0.094,0.08,3.0,0.094,2024-10-03,2652.0,0.0934
10303560,37740,25.225,25.24,25.225,10.0,25.24,2024-10-03,475.0,25.2383
10303559,20961,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,3750.0,0.0001
10303558,21498,0.0012,0.0012,0.0012,1.0,0.0012,2024-10-03,3000.0,0.0012
10303557,19279,0.0003,0.0003,0.0003,2.0,0.0003,2024-10-03,1960000.0,0.0003
10303556,22261,0.24545,0.24545,0.24545,1.0,0.24545,2024-10-03,409.0,0.2455
10303555,18677,25.744,25.8925,25.744,16.0,25.8925,2024-10-03,10546.0,25.9198
10303554,17275,0.0028,0.0028,0.0028,1.0,0.0028,2024-10-03,370.0,0.0028
10303553,20287,0.0146,0.0146,0.0146,1.0,0.0146,2024-10-03,100.0,0.0146
10303552,7231,24.9541,24.9541,24.89,4.0,24.89,2024-10-03,104.0,24.8913
10303551,18352,4.01,4.01,4.01,2.0,4.01,2024-10-03,228.0,4.01
10303550,19590,21.45,21.45,21.45,3.0,21.45,2024-10-03,330.0,21.4122
10303549,23791,7.72,7.72,7.72,13.0,7.72,2024-10-03,176.0,7.2561
10303548,36017,10.5,10.5,10.49,13.0,10.49,2024-10-03,2648.0,10.4924
10303547,25285,4.66,4.66,4.66,1.0,4.66,2024-10-03,200.0,4.66
10303546,19436,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,450.0,1e-06
10303545,18996,0.885,0.885,0.8785,4.0,0.8785,2024-10-03,6550.0,0.881
10303544,19558,99.9,99.9,99.9,5.0,99.9,2024-10-03,1289.0,99.9194
10303543,18689,0.0003,0.0003,0.0002,2.0,0.0002,2024-10-03,504567.0,0.0002009
10303542,20140,10.49,10.49,10.48,6.0,10.49,2024-10-03,403.0,10.4869
10303541,17041,2.954,3.045,2.954,5.0,3.045,2024-10-03,1118.0,2.9656
10303540,19104,0.0849,0.0849,0.0849,2.0,0.0849,2024-10-03,26000.0,0.0849
10303539,23317,0.1011,0.1011,0.1011,1.0,0.1011,2024-10-03,1150.0,0.1011
10303538,17926,0.045,0.045,0.0449,5.0,0.045,2024-10-03,1224.0,0.04496
10303537,23897,0.285,0.285,0.285,27.0,0.285,2024-10-03,144.0,0.2818
10303536,22735,0.14635,0.14635,0.14635,1.0,0.14635,2024-10-03,420.0,0.1464
10303535,21159,0.1921,0.1921,0.192,7.0,0.192,2024-10-03,683.0,0.1923
10303534,22682,0.077,0.077,0.077,3.0,0.077,2024-10-03,20029.0,0.07701
10303533,13281,0.0996,0.0996,0.09,7.0,0.09,2024-10-03,365.0,0.09288
10303532,13276,22.5849,22.62,22.5849,4.0,22.62,2024-10-03,228.0,22.6013
10303531,20801,26.86,26.86,26.86,1.0,26.86,2024-10-03,100.0,26.86
10303530,13408,26.06,26.24,26.048,35.0,26.048,2024-10-03,5373.0,26.1438
10303529,20142,0.0014,0.0014,0.0014,2.0,0.0014,2024-10-03,9900.0,0.0014
10303528,15969,1e-06,0.01,1e-06,2.0,1e-06,2024-10-03,64442.0,0.0001503
10303527,17956,0.2362,0.2362,0.2362,2.0,0.2362,2024-10-03,1050.0,0.2359
10303526,17047,0.003632,0.003775,0.0035,6.0,0.003775,2024-10-03,380435.0,0.003639
10303525,13447,32.5795,32.5795,32.5272,35.0,32.5272,2024-10-03,541.0,32.549
10303524,19122,4.88,4.88,4.88,2.0,4.88,2024-10-03,850.0,4.9373
10303523,17016,0.0289,0.0289,0.0147,8.0,0.0173,2024-10-03,99900.0,0.01611
10303522,11650,12.4557,12.5,12.03,34.0,12.2872,2024-10-03,2171.0,12.3169
10303521,17452,0.3,0.3,0.3,4.0,0.3,2024-10-03,2203.0,0.3
10303520,22432,0.2442,0.2442,0.2442,3.0,0.2442,2024-10-03,10000.0,0.2442
10303519,14359,35.0,35.0,34.8601,57.0,34.8601,2024-10-03,9866.0,34.9424
10303518,21265,34.71,34.71,34.71,2.0,34.71,2024-10-03,130.0,34.5758
10303517,20120,6.2,6.2,6.2,1.0,6.2,2024-10-03,600.0,6.2
10303516,12048,0.14,0.14,0.14,2.0,0.14,2024-10-03,101.0,0.14
10303515,28895,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,2000.0,1e-06
10303514,17045,0.1438,0.1438,0.1438,4.0,0.1438,2024-10-03,657.0,0.1433
10303513,35998,28.0163,28.0163,27.99,1.0,27.99,2024-10-03,157.0,27.99
10303512,13600,11.2,11.2,11.2,2.0,11.2,2024-10-03,224.0,11.2002
10303511,19055,0.0711,0.0711,0.0711,1.0,0.0711,2024-10-03,2000.0,0.0711
10303510,20299,0.00635,0.00635,0.00635,1.0,0.00635,2024-10-03,1500.0,0.00635
10303509,18174,8.0,9.2,7.58,49.0,7.58,2024-10-03,6222.0,8.1389
10303508,21383,0.58,0.58,0.58,1.0,0.58,2024-10-03,5000.0,0.58
10303507,21027,0.12,0.12,0.111,4.0,0.111,2024-10-03,685.0,0.1131
10303506,12946,32.8166,33.03,32.8166,11.0,33.03,2024-10-03,418.0,32.7778
10303505,36292,25.18,25.1999,25.18,4.0,25.1999,2024-10-03,2089.0,25.1989
10303504,18843,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-03,1005.0,0.0004
10303503,29237,11.41,11.41,11.41,2.0,11.41,2024-10-03,305.0,11.41
10303502,28393,1.24,1.24,1.18,2.0,1.18,2024-10-03,200.0,1.21
10303501,7153,0.2373,0.2373,0.2373,6.0,0.2373,2024-10-03,1316.0,0.2371
10303500,18391,8.36,8.36,8.36,1.0,8.36,2024-10-03,214.0,8.36
10303499,19938,36.4,36.4,36.4,4.0,36.4,2024-10-03,1795.0,36.4741
10303498,6861,0.74,0.74,0.74,530.0,0.74,2024-10-03,8956.0,0.7273
10303497,11930,0.22,0.255,0.22,6.0,0.255,2024-10-03,650.0,0.2415
10303496,19696,35.0,35.0,35.0,4.0,35.0,2024-10-03,550.0,34.8344
10303495,36164,28.8863,28.8863,28.875,3.0,28.875,2024-10-03,110.0,28.8755
10303494,19101,0.01,0.01,0.01,1.0,0.01,2024-10-03,100.0,0.01
10303493,17193,5.93,5.94,5.925,25.0,5.925,2024-10-03,15011.0,5.937
10303492,18692,0.027,0.027,0.02415,2.0,0.02415,2024-10-03,10500.0,0.02686
10303491,36165,33.4427,33.4427,33.37,2.0,33.37,2024-10-03,135.0,33.383
10303490,14232,29.7912,29.8,29.7,9.0,29.74,2024-10-03,801.0,29.771
10303489,22825,0.1689,0.1689,0.1689,1.0,0.1689,2024-10-03,470.0,0.1689
10303488,20256,0.29,0.29,0.29,20.0,0.29,2024-10-03,29000.0,0.29
10303487,37034,16.0,16.0,16.0,8.0,16.0,2024-10-03,845.0,16.4268
10303486,13552,30.0398,30.0398,30.0,5.0,30.0,2024-10-03,336.0,29.9945
10303485,13737,30.4185,30.436,30.41,19.0,30.41,2024-10-03,1190.0,30.4217
10303484,21101,0.09,0.09,0.09,2.0,0.09,2024-10-03,133.0,0.08752
10303483,14175,22.881,22.881,22.87,7.0,22.87,2024-10-03,1069.0,22.8711
10303482,12117,0.1323,0.14,0.1323,7.0,0.1377,2024-10-03,700.0,0.136
10303481,25074,5.0,5.0,5.0,2.0,5.0,2024-10-03,2181.0,5.0109
10303480,17174,0.125,0.1262,0.1182,5.0,0.1262,2024-10-03,11150.0,0.1248
10303479,18883,3.13,3.13,3.13,2.0,3.13,2024-10-03,260.0,3.1173
10303478,16221,0.12585,0.12585,0.12585,2.0,0.12585,2024-10-03,415.0,0.1269
10303477,14161,84.4522,84.5015,84.4522,9.0,84.5015,2024-10-03,620.0,84.5285
10303476,24977,0.0643,0.0643,0.0643,2.0,0.0643,2024-10-03,6640.0,0.06424
10303475,12436,65.4819,65.5685,65.4819,3.0,65.5685,2024-10-03,190.0,65.573
10303474,36385,18.46,18.46,18.46,1.0,18.46,2024-10-03,129.0,18.46
10303473,12687,27.1359,27.1359,27.13,4.0,27.13,2024-10-03,540.0,27.1334
10303472,13655,33.5923,33.5923,33.52,6.0,33.52,2024-10-03,426.0,33.538
10303471,18380,13.301,13.301,13.301,1.0,13.301,2024-10-03,189.0,13.301
10303470,23256,0.016,0.016,0.016,2.0,0.016,2024-10-03,30000.0,0.016
10303469,21358,22.545,22.545,22.545,3.0,22.545,2024-10-03,2671.0,22.6283
10303468,20294,104.73,104.73,104.73,5.0,104.73,2024-10-03,191.0,104.727
10303467,11484,24.98,24.98,24.96,15.0,24.96,2024-10-03,1029.0,24.9766
10303466,13576,0.00279,0.00279,0.00279,2.0,0.00279,2024-10-03,111.0,0.002781
10303465,23817,42.96,42.96,42.96,1.0,42.96,2024-10-03,100.0,42.96
10303464,20360,60.8701,60.96,60.8701,9.0,60.96,2024-10-03,415.0,60.9771
10303463,21503,8.1103,8.1103,8.1103,1.0,8.1103,2024-10-03,347.0,8.1103
10303462,19425,1.08,1.08,1.07,4.0,1.07,2024-10-03,1898.0,1.075
10303461,22490,0.0095,0.0095,0.0095,3.0,0.0095,2024-10-03,25000.0,0.0095
10303460,37039,25.0469,25.07,25.0469,5.0,25.07,2024-10-03,232.0,25.0657
10303459,23478,21.19,21.19,21.19,3.0,21.19,2024-10-03,1406.0,21.1904
10303458,14082,30.386,30.386,30.34,2.0,30.34,2024-10-03,266.0,30.3401
10303457,12868,60.75,60.76,60.65,72.0,60.68,2024-10-03,6396.0,60.6777
10303456,13838,25.34,25.35,25.32,13.0,25.32,2024-10-03,3229.0,25.3345
10303455,13615,32.5011,32.5011,32.43,4.0,32.43,2024-10-03,160.0,32.4359
10303454,13938,19.305,19.31,19.305,2.0,19.31,2024-10-03,588.0,19.3094
10303453,11788,10.0975,10.13,10.0975,56.0,10.1064,2024-10-03,8172.0,10.1201
10303452,22207,0.5572,0.5572,0.5572,1.0,0.5572,2024-10-03,1000.0,0.5572
10303451,23177,420.0,420.0,420.0,1.0,420.0,2024-10-03,25.0,420.0
10303450,19474,7.66,7.67,7.66,2.0,7.67,2024-10-03,225.0,7.6647
10303449,14132,29.73,29.73,29.7,7.0,29.7,2024-10-03,1157.0,29.7043
10303448,13870,26.5578,26.57,26.55,21.0,26.55,2024-10-03,2040.0,26.5596
10303447,21309,0.0042,0.0042,0.0042,1.0,0.0042,2024-10-03,2500.0,0.0042
10303446,23927,3.4124,3.4124,3.4124,1.0,3.4124,2024-10-03,200.0,3.4124
10303445,36843,26.4714,26.51,26.4714,51.0,26.49,2024-10-03,1511.0,26.5124
10303444,14244,31.2372,31.2372,31.22,7.0,31.22,2024-10-03,3055.0,31.2238
10303443,14154,33.05,33.05,32.9541,29.0,32.97,2024-10-03,5506.0,32.9925
10303442,16348,0.001,0.001,0.001,2.0,0.001,2024-10-03,25000.0,0.001
10303441,6767,52.915,52.915,52.855,54.0,52.855,2024-10-03,786.0,52.7693
10303440,27478,10.62,10.62,10.62,5.0,10.62,2024-10-03,206.0,10.5585
10303439,21528,0.0015,0.0015,0.0015,1.0,0.0015,2024-10-03,3000.0,0.0015
10303438,13266,134.283,134.283,134.05,38.0,134.05,2024-10-03,597.0,134.114
10303437,13388,1.62,1.75,1.62,5.0,1.75,2024-10-03,402.0,1.6609
10303436,14262,30.0925,30.0925,30.01,3.0,30.01,2024-10-03,2915.0,30.0105
10303435,15986,0.0003,0.0003,0.0003,3.0,0.0003,2024-10-03,675499.0,0.0003
10303434,22915,5.93,6.25,5.4,7.0,6.25,2024-10-03,686.0,5.8902
10303433,15959,0.171,0.171,0.171,2.0,0.171,2024-10-03,7650.0,0.171
10303432,16430,0.46405,0.46405,0.393047,4.0,0.393047,2024-10-03,1300.0,0.4258
10303431,13822,26.7478,26.7478,26.66,2.0,26.66,2024-10-03,230.0,26.6601
10303430,14373,34.19,34.29,34.19,7.0,34.29,2024-10-03,247.0,34.2845
10303429,28283,10.555,10.555,10.555,2.0,10.555,2024-10-03,145.0,10.6741
10303428,23762,13.59,13.59,13.59,1.0,13.59,2024-10-03,130.0,13.59
10303427,17597,14.2,14.2,14.2,2.0,14.2,2024-10-03,738.0,14.1804
10303426,10495,26.25,26.25,26.21,3.0,26.21,2024-10-03,1248.0,26.2319
10303425,12921,70.29,70.29,70.08,19.0,70.08,2024-10-03,468.0,70.1799
10303424,17252,0.1814,0.1814,0.1814,1.0,0.1814,2024-10-03,500.0,0.1814
10303423,21107,10.3,10.3,10.25,5.0,10.275,2024-10-03,1776.0,10.2787
10303422,16705,0.45,0.45,0.45,3.0,0.45,2024-10-03,2055.0,0.4497
10303421,16726,8.5925,8.5925,8.5925,2.0,8.5925,2024-10-03,156.0,8.5899
10303420,24602,17.08,17.08,17.08,1.0,17.08,2024-10-03,900.0,17.08
10303419,24152,18.35,18.35,18.35,2.0,18.35,2024-10-03,216.0,18.35
10303418,22751,20.98,20.98,20.98,1.0,20.98,2024-10-03,100.0,20.98
10303417,18871,0.0552,0.0552,0.0552,2.0,0.0552,2024-10-03,3138.0,0.0552
10303416,36286,0.28,0.28,0.27,4.0,0.27,2024-10-03,10000.0,0.2798
10303415,13086,0.0118,0.0118,0.0118,2.0,0.0118,2024-10-03,1100.0,0.01016
10303414,14027,41.75,41.75,41.711,20.0,41.72,2024-10-03,4924.0,41.7255
10303413,20692,0.66,0.66,0.66,1.0,0.66,2024-10-03,6000.0,0.66
10303412,20907,31.04,31.04,31.04,1.0,31.04,2024-10-03,100.0,31.04
10303411,17296,18.905,18.905,18.905,1.0,18.905,2024-10-03,155.0,18.905
10303410,22716,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,100.0,0.0001
10303409,20686,0.28,0.28,0.28,1.0,0.28,2024-10-03,3300.0,0.28
10303408,11857,0.2025,0.2025,0.169,3.0,0.1691,2024-10-03,2140.0,0.1712
10303407,17997,19.0,19.0,19.0,1.0,19.0,2024-10-03,500.0,19.0
10303406,26119,2.475,2.475,2.475,1.0,2.475,2024-10-03,1395.0,2.475
10303405,22339,9.5,9.5,9.5,1.0,9.5,2024-10-03,300.0,9.5
10303404,29598,0.19615,0.19615,0.19615,1.0,0.19615,2024-10-03,5000.0,0.1962
10303403,21311,9.95,9.95,9.95,1.0,9.95,2024-10-03,200.0,9.95
10303402,20175,13.31,13.31,13.31,2.0,13.31,2024-10-03,448.0,13.31
10303401,12202,24.58,24.63,24.58,19.0,24.58,2024-10-03,1373.0,24.621
10303400,16406,12.9,12.9,12.69,55.0,12.69,2024-10-03,1658.0,12.8267
10303399,19083,133.52,133.52,133.52,96.0,133.52,2024-10-03,1131.0,134.079
10303398,20179,19.45,19.45,19.45,3.0,19.45,2024-10-03,4408.0,19.4466
10303397,37985,11.06,11.06,11.06,4.0,11.06,2024-10-03,315.0,11.06
10303396,22178,4.19,4.19,4.19,1.0,4.19,2024-10-03,400.0,4.19
10303395,13937,11.03,11.03,11.03,3.0,11.03,2024-10-03,401.0,11.0309
10303394,13977,34.4187,34.4187,34.3537,17.0,34.3537,2024-10-03,911.0,34.3614
10303393,19300,13602.0,13602.0,13602.0,1.0,13602.0,2024-10-03,1.0,13602.0
10303392,18602,0.0175,0.0175,0.0175,1.0,0.0175,2024-10-03,5000.0,0.0175
10303391,37360,25.575,25.62,25.575,19.0,25.6,2024-10-03,1042.0,25.6095
10303390,26598,10.6,10.6,10.6,1.0,10.6,2024-10-03,595.0,10.6
10303389,19589,0.1898,0.1899,0.1836,4.0,0.1836,2024-10-03,26000.0,0.187
10303388,4267,0.7269,0.761,0.7269,24.0,0.761,2024-10-03,1970.0,0.7822
10303387,25902,4.963,5.5675,4.963,6.0,5.5675,2024-10-03,2478.0,5.0148
10303386,24452,47.46,47.46,47.46,2.0,47.46,2024-10-03,105.0,47.6443
10303385,13668,2.855,2.855,2.855,41.0,2.855,2024-10-03,396.0,2.8376
10303384,12311,1.8,1.8,1.8,11.0,1.8,2024-10-03,500.0,1.8075
10303383,23201,72.77,72.77,72.77,1.0,72.77,2024-10-03,700.0,72.77
10303382,14096,53.8916,53.8916,53.84,31.0,53.84,2024-10-03,818.0,53.8654
10303381,38611,24.479,24.58,24.4501,12.0,24.58,2024-10-03,984.0,24.5284
10303380,9048,5.51,5.685,5.51,21.0,5.5881,2024-10-03,5828.0,5.5873
10303379,37311,23.45,23.45,23.3701,15.0,23.45,2024-10-03,476.0,23.3688
10303378,12467,54.3403,54.3403,54.24,8.0,54.24,2024-10-03,1156.0,54.2445
10303377,16519,0.149,0.149,0.149,3.0,0.149,2024-10-03,1010.0,0.149
10303376,22482,13.4,13.4,13.3,2.0,13.3,2024-10-03,2000.0,13.3494
10303375,13072,0.35,0.35,0.35,4.0,0.35,2024-10-03,1000.0,0.35
10303374,17607,11.0,11.0,11.0,11.0,11.0,2024-10-03,2313.0,10.9125
10303373,36312,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,400.0,1e-06
10303372,9181,2.11,2.168,2.11,45.0,2.168,2024-10-03,3958.0,2.1335
10303371,17794,6.1301,6.1301,6.1301,1.0,6.1301,2024-10-03,300.0,6.1301
10303370,19650,0.1369,0.1369,0.1369,1.0,0.1369,2024-10-03,1500.0,0.1369
10303369,19470,0.084,0.084,0.084,1.0,0.084,2024-10-03,785.0,0.084
10303368,18096,66.5,66.5,66.5,1.0,66.5,2024-10-03,6.0,66.5
10303367,20177,5.4,5.635,5.4,7.0,5.63,2024-10-03,3222.0,5.4817
10303366,17086,8.64,8.64,8.64,1.0,8.64,2024-10-03,1220.0,8.64
10303365,20846,48.9,48.9,48.9,2.0,48.9,2024-10-03,101.0,48.9019
10303364,21313,11.89,11.89,11.89,2.0,11.89,2024-10-03,282.0,12.3976
10303363,19568,0.015,0.015,0.015,2.0,0.015,2024-10-03,211007.0,0.015
10303362,19784,12.66,12.66,12.66,1.0,12.66,2024-10-03,385.0,12.66
10303361,14222,30.51,30.51,30.48,7.0,30.48,2024-10-03,154.0,30.4912
10303360,19753,6.3673,6.3673,6.3673,2.0,6.3673,2024-10-03,1002.0,6.3668
10303359,5997,0.04,0.04,0.04,2.0,0.04,2024-10-03,200.0,0.04
10303358,29073,3.79,3.79,3.79,1.0,3.79,2024-10-03,2031.0,3.79
10303357,22191,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,100000.0,1e-06
10303356,14124,69.4532,69.4532,69.3199,8.0,69.3199,2024-10-03,216.0,69.3046
10303355,20432,29.5,29.5,29.5,2.0,29.5,2024-10-03,119.0,29.4218
10303354,18543,14.224,14.224,14.2,13.0,14.2001,2024-10-03,6508.0,14.2007
10303353,20792,53.5,53.5,53.5,5.0,53.5,2024-10-03,190.0,52.8523
10303352,16311,140.531,140.531,140.531,1.0,140.531,2024-10-03,100.0,140.531
10303351,36886,2.83,3.1,2.8,94.0,2.97,2024-10-03,10230.0,2.9977
10303350,24942,1.07,1.07,1.07,2.0,1.07,2024-10-03,200.0,1.07
10303349,17339,83.33,83.33,83.33,7.0,83.33,2024-10-03,450.0,83.531
10303348,17854,6.0,6.01,6.0,3.0,6.01,2024-10-03,1000.0,6.003
10303347,13679,24.67,24.69,24.66,20.0,24.6668,2024-10-03,2196.0,24.6761
10303346,19489,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,200000.0,1e-06
10303345,36401,0.1379,0.1379,0.1379,2.0,0.1379,2024-10-03,1642.0,0.1379
10303344,13995,34.8754,34.8754,34.771,1.0,34.771,2024-10-03,196.0,34.771
10303343,17872,68.25,68.25,67.0,49.0,67.0,2024-10-03,2619.0,67.5514
10303342,24230,0.2125,0.2125,0.2125,1.0,0.2125,2024-10-03,500.0,0.2125
10303341,18135,24.3,24.5,24.3,2.0,24.5,2024-10-03,800.0,24.325
10303340,23397,0.0199,0.0212,0.0199,3.0,0.0212,2024-10-03,795.0,0.02023
10303339,36109,36.19,36.19,36.1601,3.0,36.1601,2024-10-03,215.0,36.1614
10303338,15971,4.2,4.2,4.2,3.0,4.2,2024-10-03,26437.0,4.2052
10303337,36161,25.6,25.6,25.58,11.0,25.58,2024-10-03,1650.0,25.5926
10303336,16664,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,500000.0,1e-06
10303335,24870,158.6,158.6,158.6,6.0,158.6,2024-10-03,423.0,159.773
10303334,18170,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,510000.0,1e-06
10303333,24354,1.0164,1.0164,1.0164,1.0,1.0164,2024-10-03,1750.0,1.0164
10303332,35912,33.625,33.625,33.59,3.0,33.59,2024-10-03,180.0,33.6059
10303331,20082,10.26,10.26,10.26,1.0,10.26,2024-10-03,500.0,10.26
10303330,12943,2.93,2.93,2.93,9.0,2.93,2024-10-03,241.0,2.93
10303329,16764,3.01,3.01,3.01,1.0,3.01,2024-10-03,1400.0,3.01
10303328,23507,3.11,3.11,3.11,1.0,3.11,2024-10-03,693.0,3.11
10303327,20891,0.0002,0.0002,0.0002,2.0,0.0002,2024-10-03,175.0,0.0002
10303326,35298,4.18,4.18,4.18,1.0,4.18,2024-10-03,849.0,4.18
10303325,25109,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,30000.0,1e-06
10303324,7724,31.32,31.32,31.2601,13.0,31.315,2024-10-03,750.0,31.3157
10303323,17379,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,160000.0,1e-06
10303322,35988,0.02,0.029,0.02,5.0,0.029,2024-10-03,400.0,0.02619
10303321,16036,2.0,2.0,2.0,3.0,2.0,2024-10-03,950.0,2.0
10303320,12005,23.352,23.36,23.352,4.0,23.36,2024-10-03,105.0,23.361
10303319,24309,1.28,1.28,1.28,4.0,1.28,2024-10-03,1210.0,1.28
10303318,17530,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,1050.0,1e-06
10303317,11530,26.1202,26.1202,26.0,4.0,26.0,2024-10-03,344.0,26.0
10303316,38127,10.015,10.015,10.01,10.0,10.01,2024-10-03,2105.0,10.0107
10303315,20693,12.86,12.86,12.86,1.0,12.86,2024-10-03,1000.0,12.86
10303314,37760,50.3745,50.5,50.372,16.0,50.389,2024-10-03,1722.0,50.4065
10303313,14332,53.085,53.1,53.085,10.0,53.1,2024-10-03,172.0,53.0876
10303312,19210,24.7,24.7524,24.7,83.0,24.7,2024-10-03,30524.0,24.7045
10303311,19103,16.8814,16.8814,16.42,51.0,16.42,2024-10-03,2719.0,16.6911
10303310,21393,0.236025,0.236025,0.236025,1.0,0.236025,2024-10-03,1125.0,0.236
10303309,17287,0.09,0.09,0.09,1.0,0.09,2024-10-03,4000.0,0.09
10303308,28401,0.2,0.2,0.2,1.0,0.2,2024-10-03,100.0,0.2
10303307,13832,25.33,25.33,25.33,21.0,25.33,2024-10-03,517.0,25.3435
10303306,12807,10.76,10.76,10.76,94.0,10.76,2024-10-03,48751.0,10.76
10303305,13999,33.6095,33.6095,33.5792,26.0,33.5792,2024-10-03,727.0,33.6042
10303304,36247,0.251,0.251,0.251,5.0,0.251,2024-10-03,1138.0,0.2514
10303303,24408,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,75000.0,1e-06
10303302,17967,5.46,6.14,4.25,91.0,6.12,2024-10-03,3491.0,5.345
10303301,20365,22.25,22.25,22.25,2.0,22.25,2024-10-03,102.0,22.2535
10303300,11954,31.335,31.97,31.335,7.0,31.8857,2024-10-03,1563.0,31.8785
10303299,12172,170.232,170.232,170.025,15.0,170.05,2024-10-03,548.0,170.047
10303298,19062,2.9825,3.0375,2.9825,10.0,3.0,2024-10-03,4276.0,2.9944
10303297,36950,26.3167,26.33,26.29,15.0,26.29,2024-10-03,813.0,26.3051
10303296,37566,0.0608,0.0608,0.0608,1.0,0.0608,2024-10-03,2000.0,0.0608
10303295,21137,11.55,11.55,11.55,6.0,11.55,2024-10-03,169.0,11.5358
10303294,13796,25.295,25.33,25.26,5.0,25.33,2024-10-03,545.0,25.2888
10303293,38278,25.45,25.45,25.33,60.0,25.33,2024-10-03,974.0,25.4597
10303292,13875,30.35,30.35,30.32,12.0,30.33,2024-10-03,1857.0,30.324
10303291,24950,15.2653,15.2653,15.2653,2.0,15.2653,2024-10-03,400.0,15.2653
10303290,37997,50.815,50.84,50.815,1.0,50.84,2024-10-03,176.0,50.84
10303289,20264,0.0483,0.0483,0.0483,1.0,0.0483,2024-10-03,100.0,0.0483
10303288,38357,25.23,25.26,25.23,3.0,25.26,2024-10-03,110.0,25.2595
10303287,22710,4.371,4.371,4.371,1.0,4.371,2024-10-03,136.0,4.371
10303286,13541,24.93,24.93,24.91,6.0,24.91,2024-10-03,302.0,24.8995
10303285,21412,0.0285,0.0285,0.0285,11.0,0.0285,2024-10-03,21100.0,0.0285
10303284,23554,7.91,7.91,7.91,3.0,7.91,2024-10-03,135.0,7.9054
10303283,22934,0.00545,0.00545,0.004,2.0,0.004,2024-10-03,479100.0,0.004603
10303282,18726,5.445,5.445,5.445,3.0,5.445,2024-10-03,120.0,5.4456
10303281,22739,40.5,40.5,40.5,4.0,40.5,2024-10-03,485.0,40.5681
10303280,24603,9.19,9.19,9.19,1.0,9.19,2024-10-03,138.0,9.19
10303279,37759,51.307,51.34,51.307,2.0,51.34,2024-10-03,197.0,51.3449
10303278,38043,25.4555,25.4555,25.41,3.0,25.41,2024-10-03,387.0,25.4114
10303277,16562,0.70405,0.70405,0.70405,1.0,0.70405,2024-10-03,150.0,0.704
10303276,25845,39.41,39.41,39.19,4.0,39.19,2024-10-03,3608.0,39.362
10303275,21398,31.3,31.3,31.3,1.0,31.3,2024-10-03,300.0,31.3
10303274,18958,8.2,8.2,8.2,9.0,8.2,2024-10-03,23520.0,8.2147
10303273,12692,33.9349,33.9349,33.84,14.0,33.85,2024-10-03,1195.0,33.8629
10303272,21367,0.0091,0.01,0.0091,3.0,0.0091,2024-10-03,28200.0,0.009898
10303271,14284,29.6902,30.115,29.57,51.0,29.57,2024-10-03,10440.0,29.8608
10303270,25509,0.069,0.069,0.069,1.0,0.069,2024-10-03,1000.0,0.069
10303269,12284,0.0151,0.0269,0.0151,8.0,0.0225,2024-10-03,985.0,0.02314
10303268,25054,6.15,6.15,6.15,2.0,6.15,2024-10-03,745.0,6.1498
10303267,38417,10.015,10.02,10.01,117.0,10.02,2024-10-03,396347.0,10.0159
10303266,26693,31.3035,31.3035,31.3035,1.0,31.3035,2024-10-03,154.0,31.3035
10303265,20384,0.0108,0.0108,0.0108,2.0,0.0108,2024-10-03,20000.0,0.0108
10303264,23919,6.55,6.55,6.55,7.0,6.55,2024-10-03,6948.0,6.55
10303263,20724,25.16,25.16,25.16,1.0,25.16,2024-10-03,100.0,25.16
10303262,9889,13.25,13.25,13.25,37.0,13.25,2024-10-03,635.0,13.3627
10303261,22454,0.0014,0.0014,0.0014,3.0,0.0014,2024-10-03,200000.0,0.0014
10303260,3954,0.1638,0.17,0.1638,4.0,0.17,2024-10-03,463.0,0.1674
10303259,38369,25.0803,25.1199,25.0803,2.0,25.1199,2024-10-03,129.0,25.3897
10303258,37419,19.4657,19.55,19.4657,19.0,19.55,2024-10-03,710.0,19.529
10303257,7925,2.78,2.78,2.78,79.0,2.78,2024-10-03,606.0,2.7846
10303256,20250,4.5,4.51,4.5,9.0,4.51,2024-10-03,1355.0,4.5029
10303255,13537,118.948,119.21,118.888,64.0,119.21,2024-10-03,7367.0,119.071
10303254,17735,0.415,0.4164,0.415,15.0,0.4164,2024-10-03,23010.0,0.4153
10303253,13423,16.8,16.9801,16.76,158.0,16.96,2024-10-03,7589.0,16.8898
10303252,38353,25.0608,25.1,25.0608,2.0,25.1,2024-10-03,200.0,25.1
10303251,12999,3.69,3.6999,3.31,42.0,3.32,2024-10-03,3001.0,3.4291
10303250,19002,5.1,5.1,4.83,4.0,4.83,2024-10-03,3895.0,5.0792
10303249,24332,17.98,17.98,17.98,8.0,17.98,2024-10-03,395.0,17.9395
10303248,17186,0.000675,0.0007,0.0006,3.0,0.0006,2024-10-03,1233330.0,0.0006459
10303247,17863,9.75,9.875,9.75,7.0,9.875,2024-10-03,1047.0,9.7686
10303246,18049,6.915,6.915,6.915,7.0,6.915,2024-10-03,631.0,6.9131
10303245,22500,0.71328,0.71328,0.7057,4.0,0.7057,2024-10-03,1900.0,0.7086
10303244,23622,11.37,11.37,11.37,1.0,11.37,2024-10-03,300.0,11.37
10303243,22091,0.0639,0.0701,0.06,19.0,0.0701,2024-10-03,30600.0,0.06502
10303242,37172,27.1593,27.1593,27.11,7.0,27.11,2024-10-03,741.0,27.1105
10303241,18778,2.7069,2.7069,2.7069,2.0,2.7069,2024-10-03,935.0,2.7888
10303240,22329,0.09,0.09,0.0382,3.0,0.0382,2024-10-03,950.0,0.06546
10303239,13490,25.9183,25.94,25.9183,18.0,25.92,2024-10-03,6600.0,25.9243
10303238,19936,11.55,11.55,11.55,14.0,11.55,2024-10-03,390.0,11.4718
10303237,20440,51.92,51.92,51.92,2.0,51.92,2024-10-03,685.0,51.9165
10303236,13032,16.1,16.1,15.98,16.0,15.98,2024-10-03,963.0,15.9872
10303235,30695,28.75,28.75,28.75,1.0,28.75,2024-10-03,300.0,28.75
10303234,37057,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-03,202.0,1e-06
10303233,19602,22.5,22.5,22.49,2.0,22.49,2024-10-03,600.0,22.4983
10303232,18184,8.34,8.34,8.34,13.0,8.34,2024-10-03,914.0,8.3582
10303231,14312,31.6753,31.74,31.6753,3.0,31.74,2024-10-03,201.0,31.7399
10303230,12915,15.7047,15.7047,15.58,4.0,15.6,2024-10-03,344.0,15.5883
10303229,21019,10.15,10.15,10.02,2.0,10.02,2024-10-03,15200.0,10.0217
10303228,22304,17.7,18.0,17.7,8.0,18.0,2024-10-03,998.0,17.7551
10303227,19164,5.9635,6.79,5.9,50.0,6.25,2024-10-03,15456.0,6.0157
10303226,24775,0.08945,0.095615,0.0689,6.0,0.0689,2024-10-03,20520.0,0.08109
10303225,19865,26.5,26.5,26.0,4.0,26.0,2024-10-03,570.0,26.2281
10303224,24122,6150.0,6150.0,6150.0,1.0,6150.0,2024-10-03,1.0,6150.0
10303223,18341,0.033,0.042,0.033,6.0,0.0385,2024-10-03,44370.0,0.03983
10303222,21155,9.7085,9.7085,9.7085,4.0,9.7085,2024-10-03,443.0,9.7137
10303221,12508,20.31,20.31,20.31,7.0,20.31,2024-10-03,1000.0,20.3106
10303220,20502,40.35,40.35,40.35,1.0,40.35,2024-10-03,175.0,40.35
10303219,21054,20.75,20.9975,20.24,9.0,20.24,2024-10-03,632.0,20.7318
10303218,16963,43.592,43.592,43.592,19.0,43.592,2024-10-03,362.0,43.5283
10303217,22448,0.031,0.031,0.031,3.0,0.031,2024-10-03,408.0,0.03178
10303216,38371,15.46,15.46,15.46,1.0,15.46,2024-10-03,1000.0,15.46
10303215,18060,13.61,14.1,13.61,4.0,14.1,2024-10-03,4457.0,13.9441
10303214,20677,1.75,1.75,1.7325,3.0,1.7325,2024-10-03,5000.0,1.7401
10303213,38093,0.11,0.11,0.11,1.0,0.11,2024-10-03,280.0,0.11
10303212,19518,0.21,0.23,0.21,6.0,0.23,2024-10-03,5904.0,0.2215
10303211,22039,0.0004,0.0004,0.0004,12.0,0.0004,2024-10-03,80000.0,0.0004
10303210,20422,59.5531,59.5701,59.5531,6.0,59.5701,2024-10-03,272.0,59.6284
10303209,4212,30.55,30.62,30.52,67.0,30.55,2024-10-03,3192.0,30.5649
10303208,24771,17.7,17.7,17.7,1.0,17.7,2024-10-03,144.0,17.7
10303207,16470,31.4001,31.4001,31.4001,1.0,31.4001,2024-10-03,377.0,31.4001
10303206,17989,0.0271,0.0271,0.027,3.0,0.027,2024-10-03,300.0,0.02703
10303205,20154,29.0,29.5,29.0,2.0,29.5,2024-10-03,200.0,29.25
10303204,18753,12.52,12.52,12.52,5.0,12.52,2024-10-03,760.0,12.2857
10303203,19782,0.022,0.022,0.0141,3.0,0.018,2024-10-03,1100.0,0.01946
10303202,24041,0.23,0.23,0.23,1.0,0.23,2024-10-03,1500.0,0.23
10303201,11786,0.3,0.3,0.23,5.0,0.23,2024-10-03,326.0,0.2767
10303200,16182,51.045,51.49,51.045,51.0,51.49,2024-10-03,680.0,51.1244
10303199,19998,6.235,6.235,6.235,1.0,6.235,2024-10-03,50.0,6.235
10303198,35894,0.23,0.24,0.21,7.0,0.21,2024-10-03,1588.0,0.2249
10303197,8625,2.69,2.74,2.69,88.0,2.7,2024-10-03,6109.0,2.7076
10303196,23400,0.8886,0.8886,0.8685,2.0,0.8685,2024-10-03,5300.0,0.8875
10303195,24179,0.0241,0.0241,0.0241,1.0,0.0241,2024-10-03,10000.0,0.0241
10303194,35845,6.631,6.631,6.631,1.0,6.631,2024-10-03,1362.0,6.631
10303193,38645,25.1252,25.14,25.12,3.0,25.12,2024-10-03,1273.0,25.1384
10303192,17884,112.679,112.679,112.679,12.0,112.679,2024-10-03,5635.0,112.838
10303191,24697,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,40200.0,1e-06
10303190,26189,0.15,0.15,0.15,8.0,0.15,2024-10-03,5122.0,0.1499
10303189,36113,38.49,38.49,38.4,8.0,38.4,2024-10-03,6953.0,38.4492
10303188,32591,0.22,0.22,0.22,1.0,0.22,2024-10-03,251.0,0.22
10303187,12581,40.9486,40.9486,40.85,82.0,40.85,2024-10-03,689.0,40.8722
10303186,19891,19.0,19.0,18.9,6.0,18.9,2024-10-03,801.0,18.9501
10303185,24188,0.0201,0.032,0.0201,18.0,0.020615,2024-10-03,6401.0,0.02063
10303184,23835,0.05,0.05,0.0495,5.0,0.0495,2024-10-03,2500.0,0.04996
10303183,18419,17.98,18.01,17.3,6.0,17.3,2024-10-03,600.0,17.7817
10303182,37052,20.9274,20.95,20.89,17.0,20.89,2024-10-03,10151.0,20.9368
10303181,11131,42.419,42.4612,42.39,7.0,42.39,2024-10-03,359.0,42.439
10303180,14309,46.3407,46.3407,46.24,4.0,46.24,2024-10-03,246.0,46.3164
10303179,12315,0.0085,0.0085,0.0085,7.0,0.0085,2024-10-03,13202.0,0.0085
10303178,22362,4.15,4.15,4.15,2.0,4.15,2024-10-03,414.0,4.1576
10303177,14145,31.9561,31.9561,31.89,24.0,31.89,2024-10-03,302.0,31.8412
10303176,26533,0.289,0.289,0.289,1.0,0.289,2024-10-03,100.0,0.289
10303175,18475,0.0399,0.0399,0.0399,2.0,0.0399,2024-10-03,2000.0,0.0399
10303174,16069,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-03,6230000.0,0.0004
10303173,20573,0.105,0.1112,0.10395,4.0,0.1112,2024-10-03,24000.0,0.1069
10303172,13788,22.74,22.741,22.74,5.0,22.74,2024-10-03,1203.0,22.7406
10303171,19043,29.19,29.38,28.19,70.0,28.975,2024-10-03,14041.0,28.8091
10303170,36848,26.5364,26.5364,26.52,22.0,26.52,2024-10-03,2895.0,26.5296
10303169,22563,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,5000.0,1e-06
10303168,19153,5.8825,5.8825,5.8825,1.0,5.8825,2024-10-03,658.0,5.8825
10303167,38644,5.47,6.17,5.47,2.0,6.17,2024-10-03,200.0,5.82
10303166,23212,8.05,8.05,8.05,1.0,8.05,2024-10-03,339.0,8.05
10303165,17515,4.14,4.14,4.14,1.0,4.14,2024-10-03,2130.0,4.14
10303164,30369,18.524,18.524,18.524,1.0,18.524,2024-10-03,112.0,18.524
10303163,17250,130.41,130.41,130.41,1.0,130.41,2024-10-03,10.0,130.41
10303162,20526,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,332.0,1e-06
10303161,24570,10.45,10.45,10.45,1.0,10.45,2024-10-03,106.0,10.45
10303160,24523,24.54,24.54,24.54,3.0,24.54,2024-10-03,317.0,24.5271
10303159,23315,16.42,16.42,16.25,2.0,16.25,2024-10-03,1219.0,16.3837
10303158,18981,0.0625,0.0625,0.0625,1.0,0.0625,2024-10-03,1275.0,0.0625
10303157,18440,7.632,7.632,7.632,4.0,7.632,2024-10-03,46905.0,7.6873
10303156,21988,35.02,35.02,35.02,1.0,35.02,2024-10-03,255.0,35.02
10303155,20369,51.93,51.93,51.93,1.0,51.93,2024-10-03,150.0,51.93
10303154,17666,10.49,10.5,10.49,8.0,10.5,2024-10-03,978.0,10.481
10303153,36358,24.2502,24.2502,24.249,4.0,24.249,2024-10-03,203.0,24.2491
10303152,10906,35.04,35.14,34.9924,64.0,35.14,2024-10-03,4305.0,35.0421
10303151,16848,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,3000.0,1e-06
10303150,17683,29.218,29.218,28.798,12.0,28.798,2024-10-03,798.0,29.1441
10303149,13424,25.12,25.12,25.12,2.0,25.12,2024-10-03,202.0,25.1198
10303148,11542,23.205,23.205,23.205,12.0,23.205,2024-10-03,1188.0,23.217
10303147,22188,1.77,1.77,1.77,1.0,1.77,2024-10-03,2079.0,1.77
10303146,36665,0.6256,0.6256,0.6256,1.0,0.6256,2024-10-03,1029.0,0.6256
10303145,25350,3.35,3.35,3.35,1.0,3.35,2024-10-03,228.0,3.35
10303144,36524,0.06825,0.06825,0.06355,2.0,0.06355,2024-10-03,20000.0,0.0659
10303143,22732,25.2,26.77,25.0,4.0,26.61,2024-10-03,573.0,25.8852
10303142,19534,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-03,100.0,0.0003
10303141,17419,28.006,28.006,28.006,2.0,28.006,2024-10-03,31.0,27.3894
10303140,25260,2.0,2.0,1.96,2.0,1.96,2024-10-03,578.0,1.9862
10303139,24783,1.756,1.756,1.756,1.0,1.756,2024-10-03,633.0,1.756
10303138,36206,27.05,27.05,26.98,7.0,27.05,2024-10-03,369.0,27.0478
10303137,18028,101.39,101.39,101.39,1.0,101.39,2024-10-03,6.0,101.39
10303136,24256,3.305,3.305,3.305,2.0,3.305,2024-10-03,355.0,3.305
10303135,24782,3.955,3.955,3.955,1.0,3.955,2024-10-03,329.0,3.955
10303134,24563,3.86,3.86,3.7,2.0,3.7,2024-10-03,579.0,3.8324
10303133,28135,34.96,34.96,34.96,1.0,34.96,2024-10-03,114.0,34.96
10303132,14225,9.52,9.5812,9.52,11.0,9.5686,2024-10-03,1150.0,9.5646
10303131,33596,8.81,8.81,8.81,1.0,8.81,2024-10-03,155.0,8.81
10303130,24105,9.605,9.887,9.605,2.0,9.887,2024-10-03,1007.0,9.745
10303129,21277,2.67,2.67,2.67,2.0,2.67,2024-10-03,210.0,2.6714
10303128,28233,118.35,118.35,118.35,1.0,118.35,2024-10-03,9.0,118.35
10303127,18547,11.74,11.74,11.74,3.0,11.74,2024-10-03,249.0,11.6467
10303126,13445,8.99,9.0496,8.99,73.0,9.0496,2024-10-03,8308.0,9.0203
10303125,13005,24.9,24.9,24.75,8.0,24.75,2024-10-03,510.0,24.8487
10303124,37437,50.6098,50.7,50.6098,7.0,50.7,2024-10-03,181.0,50.6119
10303123,20981,12.344,12.344,12.344,1.0,12.344,2024-10-03,138.0,12.344
10303122,36415,10.425,10.425,10.425,1.0,10.425,2024-10-03,145.0,10.425
10303121,14277,28.5325,28.5325,28.52,3.0,28.52,2024-10-03,459.0,28.52
10303120,23232,5.1,5.27,5.1,4.0,5.27,2024-10-03,484.0,5.1792
10303119,19604,0.0335,0.0335,0.0335,4.0,0.0335,2024-10-03,130.0,0.03316
10303118,11111,0.026,0.026,0.026,1.0,0.026,2024-10-03,110.0,0.026
10303117,38613,24.8683,24.8683,24.8311,2.0,24.8311,2024-10-03,265.0,24.8223
10303116,12721,21.8,21.8,21.775,17.0,21.775,2024-10-03,2375.0,21.7881
10303115,22558,10.2681,10.309,10.2681,7.0,10.3,2024-10-03,1190.0,10.2982
10303114,23495,137.01,137.01,137.01,3.0,137.01,2024-10-03,113.0,137.418
10303113,17090,95.55,95.55,95.55,4.0,95.55,2024-10-03,1010.0,95.6498
10303112,16155,180.01,180.01,180.01,1.0,180.01,2024-10-03,1.0,180.01
10303111,35784,9.89,9.89,9.89,2.0,9.89,2024-10-03,101.0,9.8902
10303110,25588,0.15,0.15,0.15,2.0,0.15,2024-10-03,50002.0,0.15
10303109,27390,1e-06,1e-06,1e-06,5.0,1e-06,2024-10-03,37993.0,1e-06
10303108,23482,10.7065,10.7065,10.7065,1.0,10.7065,2024-10-03,200.0,10.7065
10303107,16591,0.008,0.008,0.0063,5.0,0.0067,2024-10-03,42500.0,0.006794
10303106,17582,8.31,8.31,8.31,2.0,8.31,2024-10-03,1100.0,8.31
10303105,22874,0.0078,0.0078,0.0078,1.0,0.0078,2024-10-03,15000.0,0.0078
10303104,13465,32.6348,32.6348,32.63,4.0,32.63,2024-10-03,369.0,32.6168
10303103,16812,0.0098,0.0098,0.0068,7.0,0.0068,2024-10-03,2015.0,0.008307
10303102,24037,0.0002,0.0002,0.0002,2.0,0.0002,2024-10-03,14067.0,0.0002
10303101,25333,0.5044,0.593,0.2004,5.0,0.20316,2024-10-03,700.0,0.4432
10303100,13165,14.6878,14.6999,14.684,17.0,14.684,2024-10-03,398.0,14.6901
10303099,14140,30.3929,30.4796,30.3929,2.0,30.4796,2024-10-03,111.0,30.4816
10303098,19142,0.649,0.649,0.41,14.0,0.45,2024-10-03,1350.0,0.5851
10303097,25369,709.0,709.0,709.0,1.0,709.0,2024-10-03,2.0,709.0
10303096,21118,0.8499,0.8499,0.8499,1.0,0.8499,2024-10-03,788.0,0.8499
10303095,25690,8.49,8.49,8.49,1.0,8.49,2024-10-03,135.0,8.49
10303094,20546,0.009,0.009,0.009,1.0,0.009,2024-10-03,4444.0,0.009
10303093,22839,1.45,1.53,1.42,8.0,1.53,2024-10-03,1290.0,1.4591
10303092,19171,0.1728,0.1728,0.1728,2.0,0.1728,2024-10-03,2500.0,0.1737
10303091,19506,22.64,22.64,22.64,11.0,22.64,2024-10-03,324.0,22.6234
10303090,20300,6.5,6.5,6.4175,18.0,6.5,2024-10-03,862.0,6.4412
10303089,13992,37.7765,37.82,37.7765,26.0,37.82,2024-10-03,357.0,37.8115
10303088,13626,128.85,129.34,128.85,41.0,129.34,2024-10-03,2242.0,129.315
10303087,7926,21.215,21.24,21.215,32.0,21.24,2024-10-03,2359.0,21.2298
10303086,19943,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,645.0,0.0001
10303085,21363,9.95,9.95,9.95,1.0,9.95,2024-10-03,115.0,9.95
10303084,22439,0.2101,0.2101,0.2101,2.0,0.2101,2024-10-03,7000.0,0.2101
10303083,4290,33.1542,33.1542,33.03,14.0,33.04,2024-10-03,726.0,33.0549
10303082,22147,19.66,19.66,19.61,3.0,19.61,2024-10-03,1667.0,19.6607
10303081,24213,0.0296,0.034,0.0296,2.0,0.034,2024-10-03,1030.0,0.0318
10303080,17596,17.0,17.0,17.0,3.0,17.0,2024-10-03,189.0,17.0149
10303079,14314,27.1451,27.1451,27.08,13.0,27.08,2024-10-03,299.0,27.0912
10303078,22185,23.82,23.82,23.75,4.0,23.8,2024-10-03,534.0,23.796
10303077,17204,0.141,0.1493,0.141,4.0,0.1434,2024-10-03,4100.0,0.1422
10303076,26718,3.025,3.07,2.975,8.0,3.07,2024-10-03,2352.0,3.0069
10303075,29487,0.1704,0.1704,0.1704,1.0,0.1704,2024-10-03,20000.0,0.1704
10303074,22986,38.1,38.1,38.1,4.0,38.1,2024-10-03,618.0,38.0834
10303073,19827,0.021,0.021,0.021,2.0,0.021,2024-10-03,7000.0,0.02179
10303072,20260,40.86,41.175,40.86,2.0,41.175,2024-10-03,277.0,41.0419
10303071,18205,0.0989,0.10425,0.0989,8.0,0.1015,2024-10-03,4832.0,0.1015
10303070,20173,0.2497,0.2497,0.2497,3.0,0.2497,2024-10-03,1975.0,0.2495
10303069,19751,100.06,100.06,100.06,1.0,100.06,2024-10-03,400.0,100.06
10303068,18857,10.3701,10.64,10.3701,16.0,10.64,2024-10-03,1512.0,10.5508
10303067,24099,135.31,135.31,135.31,2.0,135.31,2024-10-03,107.0,135.276
10303066,5367,18.24,18.24,18.14,34.0,18.23,2024-10-03,1619.0,18.2003
10303065,17318,0.38,0.38,0.311,8.0,0.3525,2024-10-03,11177.0,0.344
10303064,19347,0.0081,0.0081,0.0075,3.0,0.008,2024-10-03,25000.0,0.00782
10303063,36188,0.0008,0.0008,0.0008,2.0,0.0008,2024-10-03,20275.0,0.008889
10303062,22285,0.0051,0.0051,0.0051,1.0,0.0051,2024-10-03,20000.0,0.0051
10303061,21055,1.01,1.01,0.9326,3.0,0.9532,2024-10-03,16000.0,0.9357
10303060,26576,0.3118,0.3118,0.3118,1.0,0.3118,2024-10-03,404.0,0.3118
10303059,18751,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,1800000.0,0.0001
10303058,22350,0.79215,0.79215,0.79215,1.0,0.79215,2024-10-03,100.0,0.7922
10303057,38058,25.6431,25.6431,25.58,25.0,25.6,2024-10-03,14612.0,25.5902
10303056,18422,0.004,0.004,0.004,1.0,0.004,2024-10-03,134.0,0.004
10303055,5028,33.0802,33.0802,33.0246,11.0,33.0246,2024-10-03,397.0,33.0579
10303054,17973,0.0326,0.038,0.0326,8.0,0.03515,2024-10-03,84776.0,0.03416
10303053,21328,19.94,19.94,19.94,2.0,19.94,2024-10-03,200.0,19.94
10303052,36831,25.76,25.79,25.76,7.0,25.78,2024-10-03,1740.0,25.786
10303051,13689,51.62,51.63,51.6075,22.0,51.62,2024-10-03,1767.0,51.6142
10303050,11698,27.238,27.3281,27.238,15.0,27.3281,2024-10-03,271.0,27.3101
10303049,14301,49.6182,49.6182,49.36,9.0,49.36,2024-10-03,322.0,49.3681
10303048,13735,13.2,13.2,13.2,11.0,13.2,2024-10-03,583.0,12.957
10303047,19706,0.1352,0.1352,0.1352,2.0,0.1352,2024-10-03,2000.0,0.1364
10303046,13118,30.5825,30.5825,30.5,16.0,30.5,2024-10-03,584.0,30.5232
10303045,21364,0.0013,0.0013,0.0013,2.0,0.0013,2024-10-03,5005.0,0.001301
10303044,18045,8.34,8.34,8.34,2.0,8.34,2024-10-03,14700.0,8.3505
10303043,18785,75.5,75.5,75.5,8.0,75.5,2024-10-03,656.0,74.6416
10303042,16467,0.065,0.065,0.065,2.0,0.065,2024-10-03,10056.0,0.06497
10303041,12229,21.8234,21.8499,21.82,26.0,21.845,2024-10-03,1931.0,21.8325
10303040,12448,11.7832,11.7832,11.7832,57.0,11.7832,2024-10-03,663.0,11.7348
10303039,12231,3.96,3.96,3.96,29.0,3.96,2024-10-03,797.0,3.9281
10303038,27916,0.028,0.028,0.028,1.0,0.028,2024-10-03,9440.0,0.028
10303037,23469,0.48245,0.52,0.48245,2.0,0.52,2024-10-03,1500.0,0.5075
10303036,37908,19.5645,19.5645,19.5,20.0,19.5,2024-10-03,590.0,19.5018
10303035,11918,0.825,0.825,0.7743,27.0,0.7743,2024-10-03,3849.0,0.7956
10303034,14158,20.73,20.73,20.7299,12.0,20.73,2024-10-03,914.0,20.7301
10303033,16421,1.17,1.2,1.17,11.0,1.2,2024-10-03,367.0,1.1674
10303032,21550,0.0706,0.0706,0.0706,1.0,0.0706,2024-10-03,1000.0,0.0706
10303031,13989,20.8954,20.9129,20.8954,1.0,20.9129,2024-10-03,500.0,20.9129
10303030,18675,0.14165,0.14165,0.14165,1.0,0.14165,2024-10-03,10000.0,0.1417
10303029,22702,48.0,48.0,48.0,1.0,48.0,2024-10-03,101.0,48.0
10303028,11369,6.78,6.78,6.78,5.0,6.78,2024-10-03,149.0,6.7834
10303027,22998,25.98,25.98,25.98,1.0,25.98,2024-10-03,510.0,25.98
10303026,12798,7.0501,7.0501,7.0501,25.0,7.0501,2024-10-03,332.0,7.2059
10303025,19282,4.5,4.5,4.49,3.0,4.49,2024-10-03,206.0,4.495
10303024,26337,50.25,51.3,50.25,2.0,51.3,2024-10-03,17374.0,50.256
10303023,19263,0.0042,0.0042,0.0042,2.0,0.0042,2024-10-03,6065.0,0.0042
10303022,20178,0.009,0.009,0.009,3.0,0.009,2024-10-03,9071.0,0.009
10303021,19934,0.002945,0.002945,0.002945,1.0,0.002945,2024-10-03,677.0,0.002945
10303020,24123,0.0228,0.0228,0.022,2.0,0.022,2024-10-03,4000.0,0.0224
10303019,12609,22.47,22.47,22.4,29.0,22.47,2024-10-03,4424.0,22.4634
10303018,19932,5.51,5.51,5.51,1.0,5.51,2024-10-03,300.0,5.51
10303017,38032,0.103,0.103,0.103,1.0,0.103,2024-10-03,15000.0,0.103
10303016,36096,1.09,1.12,1.09,33.0,1.0928,2024-10-03,1974.0,1.1089
10303015,21570,20.02,20.02,20.02,4.0,20.02,2024-10-03,247.0,20.3134
10303014,20483,18.5,18.5,16.0,8.0,17.825,2024-10-03,496.0,17.5328
10303013,22249,0.01648,0.01648,0.01648,2.0,0.01648,2024-10-03,1001.0,0.01648
10303012,26472,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,373.0,1e-06
10303011,11990,3.82,4.11,3.82,193.0,3.9,2024-10-03,3710.0,4.0102
10303010,13841,65.0562,65.06,64.96,18.0,64.96,2024-10-03,9786.0,64.9772
10303009,7208,48.19,48.19,48.05,20.0,48.0965,2024-10-03,1066.0,48.1375
10303008,27825,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,10000.0,1e-06
10303007,21134,0.072,0.1,0.072,2.0,0.1,2024-10-03,12200.0,0.07475
10303006,13167,69.45,69.45,69.14,23.0,69.14,2024-10-03,687.0,69.2485
10303005,5810,23.58,23.58,23.58,8.0,23.58,2024-10-03,314.0,23.6637
10303004,23671,43.62,43.62,43.14,7.0,43.5,2024-10-03,1000.0,43.357
10303003,13224,23.36,23.36,23.34,32.0,23.35,2024-10-03,14542.0,23.3592
10303002,19694,0.023105,0.0246,0.0216,9.0,0.022,2024-10-03,107000.0,0.022
10303001,12355,42.17,42.319,42.17,23.0,42.2399,2024-10-03,18866.0,42.2039
10303000,16507,1e-06,0.0001,1e-06,5.0,1e-06,2024-10-03,2270000.0,9.956e-05
10302999,5425,28.04,28.4,27.7,96.0,27.7,2024-10-03,1122.0,27.9305
10302998,14049,42.9135,42.93,42.838,25.0,42.86,2024-10-03,1568.0,42.8649
10302997,20342,0.19592,0.2899,0.19592,2.0,0.2899,2024-10-03,1250.0,0.2147
10302996,22060,0.092,0.092,0.092,1.0,0.092,2024-10-03,165.0,0.092
10302995,38069,10.0499,10.05,10.0498,11.0,10.0498,2024-10-03,1841.0,10.0495
10302994,14285,27.797,27.797,27.7401,20.0,27.76,2024-10-03,2188.0,27.7621
10302993,12749,3.85,3.85,3.69,145.0,3.79,2024-10-03,5353.0,3.7849
10302992,19172,20.675,20.675,20.675,1.0,20.675,2024-10-03,10.0,20.675
10302991,19881,35.27,35.561,35.27,7.0,35.561,2024-10-03,16360.0,35.356
10302990,26169,30.935,30.935,30.935,4.0,30.935,2024-10-03,180.0,30.7733
10302989,32628,0.295,0.4,0.25,86.0,0.25,2024-10-03,220081.0,0.2729
10302988,38643,25.1564,25.25,25.1564,3.0,25.25,2024-10-03,250.0,25.2219
10302987,16080,0.09,0.1,0.0787,9.0,0.0787,2024-10-03,63000.0,0.08979
10302986,21026,1466.0,1466.0,1466.0,1.0,1466.0,2024-10-03,1.0,1466.0
10302985,14100,22.9453,22.9453,22.92,7.0,22.92,2024-10-03,485.0,22.9202
10302984,37184,25.16,25.32,25.13,26.0,25.32,2024-10-03,6121.0,25.2648
10302983,19235,32.0,32.39,32.0,20.0,32.01,2024-10-03,2868.0,32.0927
10302982,14229,34.83,34.83,34.7401,22.0,34.7401,2024-10-03,311.0,34.7918
10302981,18945,0.015,0.015,0.015,1.0,0.015,2024-10-03,100.0,0.015
10302980,13723,25.27,25.35,25.18,139.0,25.35,2024-10-03,20473.0,25.2425
10302979,36387,27.0,27.0,27.0,1.0,27.0,2024-10-03,180.0,27.0
10302978,12521,11.69,11.69,11.68,14.0,11.68,2024-10-03,174947.0,11.69
10302977,18967,0.02472,0.02472,0.021,5.0,0.0236,2024-10-03,416.0,0.02324
10302976,13978,29.4217,29.4217,29.3905,19.0,29.41,2024-10-03,585.0,29.3839
10302975,17501,108.825,108.99,108.825,2.0,108.99,2024-10-03,92.0,108.877
10302974,16087,0.0006,0.0007,0.0006,4.0,0.000675,2024-10-03,130000.0,0.0006644
10302973,25721,0.0277,0.0277,0.0277,2.0,0.0277,2024-10-03,3500.0,0.0277
10302972,18620,0.3872,0.3872,0.3788,5.0,0.385795,2024-10-03,13000.0,0.3839
10302971,12226,17.6876,17.7501,17.6876,13.0,17.75,2024-10-03,1143.0,17.7302
10302970,11770,31.0233,31.0799,31.0233,40.0,31.0241,2024-10-03,5388.0,31.0574
10302969,18302,40.1245,40.165,40.1245,17.0,40.165,2024-10-03,745.0,40.1791
10302968,18923,87.4645,87.865,87.4645,33.0,87.865,2024-10-03,614.0,87.925
10302967,28502,38.42,38.42,38.42,2.0,38.42,2024-10-03,106.0,38.3995
10302966,19725,10.16,10.16,10.16,2.0,10.16,2024-10-03,418.0,10.174
10302965,16737,0.08015,0.0833,0.08015,4.0,0.0833,2024-10-03,1164.0,0.08166
10302964,19484,8.24,8.24,8.24,1.0,8.24,2024-10-03,178.0,8.24
10302963,19978,0.154,0.154,0.154,3.0,0.154,2024-10-03,10450.0,0.1564
10302962,37209,21.4861,21.4861,21.46,9.0,21.46,2024-10-03,1807.0,21.4707
10302961,13797,0.0324,0.0324,0.0323,7.0,0.0324,2024-10-03,700.0,0.03237
10302960,23587,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,75150.0,0.0001
10302959,35992,21.9935,22.08,21.94,7.0,22.08,2024-10-03,733.0,21.9949
10302958,22997,17.35,17.35,17.35,2.0,17.35,2024-10-03,118.0,17.2531
10302957,25621,15.9,15.9,15.9,1.0,15.9,2024-10-03,110.0,15.9
10302956,18683,70.0,70.0,70.0,3.0,70.0,2024-10-03,300.0,70.1666
10302955,37702,25.7998,25.7998,25.71,3.0,25.7399,2024-10-03,401.0,25.7356
10302954,17779,62.698,62.754,62.698,25.0,62.754,2024-10-03,1526.0,62.7309
10302953,22170,0.0045,0.0045,0.0031,2.0,0.0031,2024-10-03,645.0,0.003317
10302952,16281,0.16895,0.16895,0.16895,2.0,0.16895,2024-10-03,270.0,0.1683
10302951,9547,26.2913,26.2913,26.1,40.0,26.1,2024-10-03,4913.0,26.2316
10302950,19951,0.11365,0.11365,0.11365,1.0,0.11365,2024-10-03,300.0,0.1137
10302949,25037,83.5,83.5,83.5,1.0,83.5,2024-10-03,130.0,83.5
10302948,11986,48.241,48.241,48.11,10.0,48.11,2024-10-03,485.0,48.1157
10302947,20223,0.1775,0.1775,0.17,2.0,0.17,2024-10-03,5500.0,0.1707
10302946,19863,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,1800000.0,0.0001
10302945,24288,0.003,0.003,0.0025,3.0,0.00262,2024-10-03,200348.0,0.002999
10302944,19927,6.01,6.07,6.01,6.0,6.07,2024-10-03,9384.0,6.0025
10302943,22351,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,100000.0,1e-06
10302942,23396,1.555,1.555,1.51,2.0,1.51,2024-10-03,400.0,1.5325
10302941,16500,0.2,0.2,0.2,2.0,0.2,2024-10-03,2000.0,0.2
10302940,10202,47.5679,47.5679,47.411,33.0,47.411,2024-10-03,1145.0,47.4721
10302939,4887,1.0,1.0,1.0,2.0,1.0,2024-10-03,102.0,1.0
10302938,17991,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-03,7000.0,0.0004
10302937,23119,2.7,2.7,2.7,2.0,2.7,2024-10-03,300.0,2.7
10302936,33878,48.2936,48.3,48.24,10.0,48.24,2024-10-03,526.0,48.2843
10302935,18483,0.1389,0.1389,0.1389,21.0,0.1389,2024-10-03,2156.0,0.1384
10302934,36493,22.45,22.45,22.3481,12.0,22.3481,2024-10-03,388.0,22.3803
10302933,37706,0.0503,0.0869,0.0501,52.0,0.0653,2024-10-03,23759.0,0.06509
10302932,20903,1e-06,1e-06,1e-06,5.0,1e-06,2024-10-03,1095.0,1e-06
10302931,36284,65.8,65.8,65.0,6.0,65.0,2024-10-03,308.0,65.226
10302930,20192,0.8364,0.8364,0.8364,1.0,0.8364,2024-10-03,1500.0,0.8364
10302929,13710,49.7538,49.77,49.7538,9.0,49.77,2024-10-03,176.0,49.7701
10302928,12756,58.07,58.07,57.9172,17.0,57.9172,2024-10-03,821.0,57.9428
10302927,20066,0.0362,0.0362,0.0362,1.0,0.0362,2024-10-03,5000.0,0.0362
10302926,21440,3.51,3.6,3.51,3.0,3.6,2024-10-03,369.0,3.572
10302925,17406,1.56,1.56,1.5538,87.0,1.5538,2024-10-03,101600.0,1.5586
10302924,20001,0.060025,0.060025,0.060025,1.0,0.060025,2024-10-03,1438.0,0.06003
10302923,17858,0.0899,0.0899,0.0899,2.0,0.0899,2024-10-03,15000.0,0.0899
10302922,18038,12.0,12.0,12.0,1.0,12.0,2024-10-03,165.0,12.0
10302921,19146,148.92,148.92,148.92,9.0,148.92,2024-10-03,830.0,149.239
10302920,19355,0.0575,0.0575,0.0575,2.0,0.0575,2024-10-03,5590.0,0.0575
10302919,37197,3.07,3.1443,2.9901,90.0,3.05,2024-10-03,8722.0,3.0911
10302918,22162,0.0419,0.0419,0.0419,1.0,0.0419,2024-10-03,500.0,0.0419
10302917,17797,0.7436,0.7545,0.7436,3.0,0.7545,2024-10-03,3902.0,0.7464
10302916,23237,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,1000.0,1e-06
10302915,18588,0.0255,0.0255,0.0255,6.0,0.0255,2024-10-03,200.0,0.02562
10302914,13207,4.88,4.91,4.88,91.0,4.91,2024-10-03,2226.0,4.8696
10302913,11766,1.31,1.34,1.2949,71.0,1.2949,2024-10-03,1704.0,1.3282
10302912,12701,21.55,21.55,21.5477,9.0,21.5477,2024-10-03,663.0,21.5483
10302911,21396,34.5,34.5,34.5,2.0,34.5,2024-10-03,101.0,34.4983
10302910,18651,8.71,8.71,8.71,7.0,8.71,2024-10-03,4326.0,8.7653
10302909,38458,20.1299,20.16,20.1299,14.0,20.16,2024-10-03,2365.0,20.1602
10302908,17524,0.125,0.125,0.125,1.0,0.125,2024-10-03,5000.0,0.125
10302907,27995,12.105,12.105,12.105,1.0,12.105,2024-10-03,1200.0,12.105
10302906,20838,0.0335,0.0335,0.0335,1.0,0.0335,2024-10-03,40000.0,0.0335
10302905,4511,2.27,2.27,2.1,15.0,2.1,2024-10-03,694.0,2.1991
10302904,18552,16.784,16.82,16.535,29.0,16.63,2024-10-03,2314.0,16.672
10302903,13392,5.5,5.55,5.5,38.0,5.52,2024-10-03,3259.0,5.5199
10302902,12517,0.93,0.93,0.93,1.0,0.93,2024-10-03,100.0,0.93
10302901,4727,0.0428,0.0428,0.0427,4.0,0.0427,2024-10-03,1200.0,0.04275
10302900,21051,0.005425,0.005425,0.005425,1.0,0.005425,2024-10-03,71100.0,0.005425
10302899,16598,0.0021,0.0021,0.0021,2.0,0.0021,2024-10-03,10000.0,0.0021
10302898,11618,55.382,55.382,55.0,36.0,55.0,2024-10-03,944.0,55.0839
10302897,19426,0.3799,0.3799,0.3373,30.0,0.34,2024-10-03,37537.0,0.343
10302896,23370,0.12,0.13,0.1158,9.0,0.13,2024-10-03,15100.0,0.1241
10302895,25329,0.061,1.06,0.0557,133.0,1.06,2024-10-03,762931.0,0.1428
10302894,19498,22.06,22.06,22.06,3.0,22.06,2024-10-03,143.0,22.0266
10302893,14304,31.9595,31.96,31.91,18.0,31.96,2024-10-03,559.0,31.9736
10302892,12644,0.055,0.055,0.055,4.0,0.055,2024-10-03,1534.0,0.055
10302891,17978,0.248,0.248,0.247,4.0,0.247,2024-10-03,2490.0,0.2483
10302890,12641,9.35,9.35,9.31,6.0,9.336,2024-10-03,2975.0,9.3396
10302889,17139,11.1,11.1,11.0643,23.0,11.094,2024-10-03,2010.0,11.0823
10302888,10805,1.2,1.2,1.05,8.0,1.05,2024-10-03,449.0,1.1624
10302887,12828,44.455,44.455,44.4468,12.0,44.4468,2024-10-03,251.0,44.4694
10302886,22615,0.001,0.001,0.001,1.0,0.001,2024-10-03,2000.0,0.001
10302885,12294,40.4188,40.4188,40.36,23.0,40.39,2024-10-03,907.0,40.3993
10302884,18647,0.24225,0.24225,0.24225,2.0,0.24225,2024-10-03,110.0,0.2422
10302883,14296,45.803,45.803,45.79,16.0,45.79,2024-10-03,3359.0,45.7944
10302882,16614,0.005,0.005,0.005,2.0,0.005,2024-10-03,18011.0,0.005
10302881,23383,17.84,17.84,17.135,2.0,17.135,2024-10-03,312.0,17.5869
10302880,20975,0.00385,0.00385,0.0034,3.0,0.0034,2024-10-03,2700.0,0.003433
10302879,22195,15.37,15.37,15.35,7.0,15.35,2024-10-03,650.0,15.2704
10302878,20870,7.52,7.52,7.52,5.0,7.52,2024-10-03,2039.0,7.5368
10302877,9101,27.992,28.02,27.95,28.0,27.99,2024-10-03,102488.0,27.9631
10302876,5182,18.15,18.15,18.12,163.0,18.12,2024-10-03,3172.0,18.165
10302875,20829,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-03,1814300.0,0.0001
10302874,16658,14.65,14.65,14.1,2.0,14.1,2024-10-03,200.0,14.375
10302873,19393,0.0076,0.0246,0.0076,6.0,0.0246,2024-10-03,2016.0,0.01775
10302872,21455,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,1000000.0,1e-06
10302871,37135,26.4472,26.4472,26.36,19.0,26.3651,2024-10-03,4777.0,26.366
10302870,37400,1.11,1.11,1.11,6.0,1.11,2024-10-03,2602.0,1.11
10302869,17970,3.24,3.24,3.24,4.0,3.24,2024-10-03,2722.0,3.24
10302868,37137,26.1098,26.1098,26.095,26.0,26.1,2024-10-03,1856.0,26.0973
10302867,26559,0.2,0.2,0.2,4.0,0.2,2024-10-03,15000.0,0.2013
10302866,19239,0.08,0.08,0.08,1.0,0.08,2024-10-03,1034.0,0.08
10302865,16010,0.03105,0.03105,0.03105,1.0,0.03105,2024-10-03,500.0,0.03105
10302864,38212,3.1,3.1,3.1,1.0,3.1,2024-10-03,500.0,3.1
10302863,23350,29.6645,29.6645,29.6645,2.0,29.6645,2024-10-03,106.0,29.6691
10302862,36233,0.0121,0.014499,0.012,5.0,0.014499,2024-10-03,3000.0,0.01218
10302861,12957,20.575,20.6159,20.56,85.0,20.6159,2024-10-03,649.0,20.5846
10302860,12596,79.2916,79.2916,79.2,33.0,79.23,2024-10-03,431.0,79.2988
10302859,20364,11.47,11.47,11.47,5.0,11.47,2024-10-03,123.0,11.4526
10302858,22779,23.76,23.76,23.76,1.0,23.76,2024-10-03,2120.0,23.76
10302857,22550,2.626,2.626,2.626,1.0,2.626,2024-10-03,529.0,2.626
10302856,31126,13.66,15.6,13.52,21.0,15.6,2024-10-03,1319.0,14.4318
10302855,18990,71.518,71.518,71.518,2.0,71.518,2024-10-03,11.0,71.0419
10302854,26065,4.55,4.55,4.55,1.0,4.55,2024-10-03,1045.0,4.55
10302853,12137,0.276,0.3,0.2311,63.0,0.3,2024-10-03,12553.0,0.2916
10302852,17709,61.2,61.2,61.2,5.0,61.2,2024-10-03,244.0,62.1711
10302851,19349,0.66648,0.6665,0.66648,3.0,0.6665,2024-10-03,21609.0,0.6692
10302850,17791,27.37,27.37,26.275,5.0,26.275,2024-10-03,277.0,26.8275
10302849,17703,26.28,26.28,26.28,4.0,26.28,2024-10-03,239.0,26.2298
10302848,18265,33.43,33.6,33.43,5.0,33.6,2024-10-03,932.0,33.5383
10302847,17011,25.02,25.02,23.26,2.0,23.26,2024-10-03,911.0,24.1332
10302846,21048,6.112,6.112,6.112,1.0,6.112,2024-10-03,322.0,6.112
10302845,6908,23.18,23.26,23.11,333.0,23.11,2024-10-03,13311.0,23.1941
10302844,18636,34.3,34.3,34.3,2.0,34.3,2024-10-03,182.0,34.2952
10302843,18624,14.33,14.33,14.17,3.0,14.17,2024-10-03,327.0,14.2429
10302842,22095,10.945,10.945,10.945,1.0,10.945,2024-10-03,145.0,10.945
10302841,28303,16.21,16.21,15.55,2.0,15.55,2024-10-03,424.0,15.88
10302840,22379,364.649,373.0,364.649,3.0,373.0,2024-10-03,5.0,365.562
10302839,18232,2.91,2.91,2.91,1.0,2.91,2024-10-03,279.0,2.91
10302838,26517,0.39,0.39,0.39,1.0,0.39,2024-10-03,1403.0,0.39
10302837,18634,53.05,53.05,52.71,4.0,52.71,2024-10-03,768.0,52.9691
10302836,37195,0.46,0.46,0.46,11.0,0.46,2024-10-03,426.0,0.461
10302835,24116,165.75,165.75,165.75,3.0,165.75,2024-10-03,220.0,165.15
10302834,20553,27.34,27.34,27.34,3.0,27.34,2024-10-03,161.0,27.3478
10302833,16388,1550.0,1550.0,1550.0,3.0,1550.0,2024-10-03,7.0,1570.36
10302832,16938,0.035,0.035,0.035,2.0,0.035,2024-10-03,13500.0,0.035
10302831,23977,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,300.0,1e-06
10302830,23666,0.2315,0.2315,0.2315,1.0,0.2315,2024-10-03,500.0,0.2315
10302829,11576,16.2949,16.32,16.24,34.0,16.31,2024-10-03,1962.0,16.3066
10302828,13350,33.9771,34.0139,33.94,8.0,34.0139,2024-10-03,653.0,33.9826
10302827,22771,0.88,0.88,0.88,1.0,0.88,2024-10-03,100.0,0.88
10302826,23259,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,100.0,1e-06
10302825,38277,25.2728,25.2728,25.15,17.0,25.19,2024-10-03,1115.0,25.1784
10302824,21220,126.31,126.31,126.31,1.0,126.31,2024-10-03,1.0,126.31
10302823,19192,13.45,13.45,13.45,11.0,13.45,2024-10-03,2010.0,13.45
10302822,21187,12.28,12.28,12.28,3.0,12.28,2024-10-03,184111.0,12.28
10302821,12475,10.77,11.74,10.77,359.0,11.06,2024-10-03,22722.0,11.189
10302820,17122,105.5,105.5,105.5,1.0,105.5,2024-10-03,1.0,105.5
10302819,21276,0.035,0.035,0.03262,3.0,0.03262,2024-10-03,31370.0,0.03285
10302818,19486,0.0026,0.0026,0.0024,2.0,0.0024,2024-10-03,1100.0,0.002582
10302817,12918,24.6166,24.6166,24.5786,4.0,24.5786,2024-10-03,923.0,24.5995
10302816,13397,29.1177,29.13,28.99,15.0,28.99,2024-10-03,721.0,29.0866
10302815,13444,30.57,30.58,30.56,11.0,30.56,2024-10-03,9222.0,30.5618
10302814,19149,0.14,0.17,0.14,30.0,0.17,2024-10-03,102100.0,0.1474
10302813,36586,1.0,1.06,1.0,48.0,1.04,2024-10-03,4314.0,1.0183
10302812,18326,238.5,238.5,238.5,3.0,238.5,2024-10-03,23.0,237.053
10302811,19195,0.31,0.31,0.31,1.0,0.31,2024-10-03,157.0,0.31
10302810,20744,51.1,51.1,51.1,2.0,51.1,2024-10-03,110.0,51.0498
10302809,25028,1.3,1.3,1.27,5.0,1.27,2024-10-03,900.0,1.2833
10302808,16798,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,14900.0,1e-06
10302807,38290,29.4329,29.4329,29.33,13.0,29.33,2024-10-03,203.0,29.5002
10302806,13563,36.0698,36.08,35.984,16.0,36.035,2024-10-03,801.0,36.0456
10302805,12617,73.16,73.215,73.16,22.0,73.1801,2024-10-03,506.0,73.1988
10302804,21433,0.0008,0.0008,0.0008,1.0,0.0008,2024-10-03,700.0,0.0008
10302803,7699,6.93,7.01,6.91,58.0,7.01,2024-10-03,2547.0,6.9311
10302802,22066,0.2605,0.2605,0.2605,1.0,0.2605,2024-10-03,25000.0,0.2605
10302801,21538,45.62,45.62,45.62,9.0,45.62,2024-10-03,316.0,45.373
10302800,13694,17.6,17.67,17.6,13.0,17.67,2024-10-03,898.0,17.6423
10302799,24008,0.3,0.3,0.29,2.0,0.29,2024-10-03,2200.0,0.2991
10302798,36940,0.3287,0.3287,0.3287,5.0,0.3287,2024-10-03,10000.0,0.3287
10302797,17088,52.54,52.54,52.439,30.0,52.488,2024-10-03,2113.0,52.4811
10302796,17678,67.205,67.205,66.9121,21.0,66.9121,2024-10-03,454.0,67.1497
10302795,36565,1e-06,1e-06,1e-06,8.0,1e-06,2024-10-03,646.0,6.538e-05
10302794,20822,18.25,18.25,18.25,1.0,18.25,2024-10-03,300.0,18.25
10302793,10355,62.94,62.94,62.3,64.0,62.3,2024-10-03,1078.0,62.4124
10302792,8563,29.7483,29.7483,29.68,4.0,29.68,2024-10-03,152.0,29.6805
10302791,13900,24.1358,24.2,24.12,16.0,24.12,2024-10-03,1823.0,24.1658
10302790,22121,0.22304,0.22304,0.2,10.0,0.21,2024-10-03,77703.0,0.2191
10302789,17576,12.0,15.25,11.89,147.0,14.72,2024-10-03,17645.0,12.9839
10302788,36501,0.141,0.1411,0.14,6.0,0.14,2024-10-03,30500.0,0.1401
10302787,18280,13.58,13.765,13.58,7.0,13.765,2024-10-03,50499.0,13.9383
10302786,13047,0.06,0.06,0.058,29.0,0.06,2024-10-03,105580.0,0.06
10302785,21564,0.25,0.25,0.2,4.0,0.23,2024-10-03,3375.0,0.2279
10302784,21232,14.16,14.49,14.16,18.0,14.49,2024-10-03,553.0,14.3946
10302783,23229,17.4,17.4,17.4,2.0,17.4,2024-10-03,200.0,17.4
10302782,21462,0.046,0.046,0.04595,3.0,0.04595,2024-10-03,1250.0,0.04597
10302781,18306,10.25,10.27,10.22,11.0,10.26,2024-10-03,2247.0,10.2583
10302780,23334,0.0016,0.0016,0.0016,1.0,0.0016,2024-10-03,5689.0,0.0016
10302779,13483,30.64,30.64,29.79,61.0,30.55,2024-10-03,9462.0,30.5019
10302778,19049,12.87,13.0,12.87,9.0,13.0,2024-10-03,43068.0,12.8697
10302777,13829,18.35,18.35,18.35,15.0,18.35,2024-10-03,486.0,18.3556
10302776,14110,30.6364,30.6364,30.5999,8.0,30.6,2024-10-03,272.0,30.6284
10302775,17218,0.0288,0.0288,0.0288,1.0,0.0288,2024-10-03,5000.0,0.0288
10302774,7560,1.2523,1.2523,1.15,39.0,1.18,2024-10-03,3336.0,1.193
10302773,16942,66.675,66.675,66.675,18.0,66.675,2024-10-03,776.0,66.5126
10302772,21312,11.5,11.5,11.5,2.0,11.5,2024-10-03,133.0,11.494
10302771,21975,0.084,0.0904,0.084,11.0,0.09,2024-10-03,101500.0,0.08647
10302770,9366,22.3949,22.4,22.33,31.0,22.3864,2024-10-03,21128.0,22.3585
10302769,26885,49.0,49.0,49.0,1.0,49.0,2024-10-03,777.0,49.0
10302768,20465,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,8800.0,0.0002
10302767,7700,11.57,11.57,11.57,2.0,11.57,2024-10-03,150.0,11.5167
10302766,22789,2.25,2.25,2.0,2.0,2.0,2024-10-03,2000.0,2.1875
10302765,14078,19.42,19.45,19.42,12.0,19.45,2024-10-03,251.0,19.4547
10302764,16790,437.36,437.36,435.0,3.0,435.0,2024-10-03,101.0,435.023
10302763,20874,9.1,9.1,9.1,1.0,9.1,2024-10-03,2725.0,9.1
10302762,12940,25.5358,25.56,25.48,13.0,25.48,2024-10-03,2122.0,25.5338
10302761,18421,0.87,0.87,0.87,3.0,0.87,2024-10-03,516.0,0.87
10302760,17876,152.879,152.879,152.879,23.0,152.879,2024-10-03,1179.0,153.709
10302759,37136,26.82,26.82,26.7708,27.0,26.7708,2024-10-03,4454.0,26.8173
10302758,18474,0.0043,0.0043,0.0043,1.0,0.0043,2024-10-03,30000.0,0.0043
10302757,13519,12.9,12.97,12.86,7.0,12.86,2024-10-03,975.0,12.9033
10302756,17879,27.562,27.562,26.89,30.0,26.89,2024-10-03,837.0,27.5067
10302755,23019,0.212,0.212,0.212,2.0,0.212,2024-10-03,3000.0,0.212
10302754,23747,1.38,1.44835,1.27,21.0,1.44835,2024-10-03,992.0,1.3703
10302753,18349,1.861,1.861,1.861,1.0,1.861,2024-10-03,124.0,1.861
10302752,4126,0.02,0.02,0.0176,14.0,0.02,2024-10-03,2959.0,0.01979
10302751,19294,0.01,0.012,0.01,2.0,0.012,2024-10-03,23000.0,0.01174
10302750,20591,0.3043,0.3043,0.3043,1.0,0.3043,2024-10-03,461.0,0.3043
10302749,20073,9.225,9.225,9.0875,3.0,9.0875,2024-10-03,861.0,9.1141
10302748,17209,9.2,9.2,9.15,41.0,9.2,2024-10-03,57773.0,9.1981
10302747,29603,2.72,2.745,2.72,4.0,2.735,2024-10-03,2728.0,2.7288
10302746,23745,3.446,3.446,3.446,3.0,3.446,2024-10-03,368.0,3.4455
10302745,16673,0.16,0.16,0.16,1.0,0.16,2024-10-03,232.0,0.16
10302744,17591,8.5725,8.5725,8.5725,3.0,8.5725,2024-10-03,330.0,8.5687
10302743,16745,0.2175,0.2175,0.2175,5.0,0.2175,2024-10-03,4016.0,0.2175
10302742,12739,0.0275,0.029899,0.024749,70.0,0.024749,2024-10-03,19319.0,0.02735
10302741,23106,52.07,52.07,51.99,4.0,51.99,2024-10-03,655.0,52.0266
10302740,17934,0.98,1.043,0.98,3.0,1.043,2024-10-03,1118.0,0.9842
10302739,13324,11.8,11.8,11.8,12.0,11.8,2024-10-03,5502.0,11.8
10302738,19701,20.5,20.75,20.5,7.0,20.75,2024-10-03,2425.0,20.566
10302737,18195,1.906,1.906,1.906,2.0,1.906,2024-10-03,1450.0,1.9118
10302736,12382,19.5,19.5,19.5,3.0,19.5,2024-10-03,250.0,19.5
10302735,19366,0.073,0.073,0.073,7.0,0.073,2024-10-03,9367.0,0.073
10302734,16001,0.066,0.067,0.066,4.0,0.066,2024-10-03,11236.0,0.0668
10302733,13325,41.97,42.81,41.97,4.0,42.81,2024-10-03,192.0,42.7617
10302732,36607,0.8,0.811,0.8,5.0,0.811,2024-10-03,2628.0,0.8046
10302731,17453,23.565,23.565,23.16,5.0,23.16,2024-10-03,1443.0,23.2507
10302730,38642,0.1971,0.1971,0.1971,1.0,0.1971,2024-10-03,1000.0,0.1971
10302729,12370,29.8044,29.82,29.7772,41.0,29.785,2024-10-03,1426.0,29.7967
10302728,4022,24.5952,24.6112,24.5952,5.0,24.6112,2024-10-03,303.0,24.5923
10302727,24685,0.142,0.142,0.142,1.0,0.142,2024-10-03,500.0,0.142
10302726,12234,26.429,26.429,26.325,11.0,26.33,2024-10-03,2941.0,26.3393
10302725,22650,12.5,12.5,12.5,4.0,12.5,2024-10-03,604.0,12.5056
10302724,20860,14.2,14.2,14.2,1.0,14.2,2024-10-03,400.0,14.2
10302723,37913,10.0,10.0,10.0,2.0,10.0,2024-10-03,25031.0,10.0
10302722,13213,26.45,27.0,25.7,215.0,26.18,2024-10-03,7109.0,26.2167
10302721,38033,10.02,10.03,10.02,18.0,10.02,2024-10-03,36009.0,10.0225
10302720,23766,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,17060800.0,1e-06
10302719,13105,41.1477,41.1477,41.085,20.0,41.085,2024-10-03,168.0,41.0971
10302718,19555,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,5000.0,0.0001
10302717,21476,12.6711,12.918,12.654,17.0,12.75,2024-10-03,3800.0,12.7115
10302716,16106,0.06468,0.06468,0.06468,2.0,0.06468,2024-10-03,10015.0,0.06468
10302715,23616,0.0003,0.0003,0.0003,5.0,0.0003,2024-10-03,542.0,0.0003
10302714,38201,25.2617,25.2617,25.22,6.0,25.23,2024-10-03,764.0,25.222
10302713,27826,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,101000.0,1e-06
10302712,13544,52.8667,52.8667,52.7356,69.0,52.753,2024-10-03,625.0,52.7826
10302711,23023,19.19,19.19,19.19,3.0,19.19,2024-10-03,390.0,19.186
10302710,11755,25.735,25.7799,25.69,7.0,25.7799,2024-10-03,637.0,25.7108
10302709,19285,102.07,102.08,102.07,9.0,102.08,2024-10-03,319.0,102.026
10302708,17932,10.17,10.2,10.12,15.0,10.13,2024-10-03,2179.0,10.1388
10302707,14138,26.11,26.18,26.11,9.0,26.14,2024-10-03,521.0,26.1566
10302706,20457,0.0651,0.068575,0.0651,6.0,0.06788,2024-10-03,22000.0,0.06656
10302705,21993,0.0177,0.0177,0.017,2.0,0.017,2024-10-03,3531.0,0.0172
10302704,9935,54.4,54.6,54.39,47.0,54.4,2024-10-03,2104.0,54.5242
10302703,22387,25.0,25.0001,24.9877,45.0,25.0,2024-10-03,13814.0,24.9964
10302702,13383,59.2849,59.32,59.25,20.0,59.25,2024-10-03,1828.0,59.298
10302701,17910,29.5,29.5,29.0,6.0,29.0,2024-10-03,325.0,29.2838
10302700,18727,0.011,0.01195,0.011,4.0,0.01195,2024-10-03,135000.0,0.01147
10302699,13019,0.104,0.104,0.104,3.0,0.104,2024-10-03,3010.0,0.1039
10302698,36137,27.61,27.61,27.55,4.0,27.55,2024-10-03,117.0,27.5582
10302697,18671,0.0861,0.0875,0.085,4.0,0.085,2024-10-03,3245.0,0.08583
10302696,9021,352.4,352.89,350.0,1857.0,350.0,2024-10-03,15405.0,352.316
10302695,36069,29.5,29.5,29.36,26.0,29.36,2024-10-03,737.0,29.2818
10302694,36103,30.27,30.27,30.19,3.0,30.19,2024-10-03,102.0,30.1899
10302693,37331,29.4695,29.4695,29.3,13.0,29.3,2024-10-03,151.0,29.3244
10302692,36136,22.5586,22.5586,22.51,2.0,22.51,2024-10-03,101.0,22.5105
10302691,37211,27.65,27.65,27.63,5.0,27.63,2024-10-03,104.0,27.6322
10302690,38388,26.7554,26.7554,26.71,4.0,26.71,2024-10-03,131.0,26.705
10302689,20474,1.0875,1.0875,1.0875,1.0,1.0875,2024-10-03,289.0,1.0875
10302688,36101,30.9608,30.9608,30.79,4.0,30.79,2024-10-03,136.0,30.77
10302687,36102,30.7254,30.7254,30.64,2.0,30.64,2024-10-03,103.0,30.6455
10302686,16863,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,1300000.0,1e-06
10302685,17641,0.0002,0.0002,0.0002,5.0,0.0002,2024-10-03,10120000.0,0.0002
10302684,19766,12.7,12.7,12.7,2.0,12.7,2024-10-03,400.0,12.7
10302683,15948,5.11,5.11,5.056,27.0,5.06,2024-10-03,4221.0,5.0735
10302682,7489,20.26,20.565,20.26,53.0,20.55,2024-10-03,2234.0,20.4387
10302681,20994,0.0013,0.0013,0.0013,2.0,0.0013,2024-10-03,10000.0,0.0013
10302680,38476,25.4451,25.4451,25.38,4.0,25.38,2024-10-03,209.0,25.3896
10302679,21253,0.019,0.019,0.0154,4.0,0.0154,2024-10-03,11400.0,0.0172
10302678,36138,30.8847,30.8847,30.85,3.0,30.85,2024-10-03,102.0,30.8495
10302677,19423,1.06,1.06,1.055,2.0,1.055,2024-10-03,500.0,1.059
10302676,36067,25.5018,25.5018,25.28,3.0,25.28,2024-10-03,176.0,25.323
10302675,13263,25.95,25.97,25.88,54.0,25.88,2024-10-03,4046.0,25.9284
10302674,38574,0.0096,0.0096,0.002,7.0,0.0079,2024-10-03,5803.0,0.005844
10302673,37289,27.34,27.34,27.25,7.0,27.25,2024-10-03,2005.0,27.2687
10302672,27417,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,509.0,0.0002
10302671,19707,0.1735,0.1765,0.1735,2.0,0.1765,2024-10-03,25700.0,0.1764
10302670,26014,0.038,0.038,0.038,1.0,0.038,2024-10-03,1250.0,0.038
10302669,18668,0.61,0.613815,0.6028,5.0,0.6028,2024-10-03,11700.0,0.6139
10302668,19914,0.10335,0.10335,0.1023,13.0,0.1024,2024-10-03,41500.0,0.1025
10302667,19057,0.1753,0.1831,0.1698,16.0,0.17265,2024-10-03,93026.0,0.1723
10302666,38274,25.045,25.045,25.0,3.0,25.0,2024-10-03,224.0,25.0063
10302665,25244,26.55,26.55,26.55,1.0,26.55,2024-10-03,100.0,26.55
10302664,18064,0.12,0.12,0.11,3.0,0.1101,2024-10-03,11000.0,0.111
10302663,17982,2.8603,2.8603,2.8,15.0,2.84,2024-10-03,434.0,2.8288
10302662,13662,26.0,26.0,26.0,17.0,26.0,2024-10-03,296.0,25.9749
10302661,19922,266.34,266.34,266.34,2.0,266.34,2024-10-03,2013.0,263.665
10302660,19947,0.0245,0.0245,0.0245,1.0,0.0245,2024-10-03,3300.0,0.0245
10302659,23953,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,104383.0,1e-06
10302658,23530,1e-06,0.0001,1e-06,4.0,0.0001,2024-10-03,5400000.0,3.132e-05
10302657,38045,26.855,26.855,26.8,1.0,26.8,2024-10-03,2050.0,26.8
10302656,11936,36.8008,36.8008,36.5701,64.0,36.5701,2024-10-03,645.0,36.6903
10302655,18912,0.0298,0.0298,0.0298,1.0,0.0298,2024-10-03,455.0,0.0298
10302654,14166,25.5822,25.6301,25.5822,10.0,25.63,2024-10-03,1942.0,25.6334
10302653,16721,47.325,47.55,47.23,21.0,47.55,2024-10-03,1381.0,47.4856
10302652,16195,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,200.0,1e-06
10302651,21032,0.12,0.12,0.12,1.0,0.12,2024-10-03,25000.0,0.12
10302650,17814,25.0626,25.0626,24.9495,9.0,24.9665,2024-10-03,703.0,24.9845
10302649,21973,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,62207.0,1e-06
10302648,20957,0.0187,0.0187,0.0187,1.0,0.0187,2024-10-03,500.0,0.0187
10302647,37512,0.1,0.1021,0.1,4.0,0.1021,2024-10-03,1173.0,0.1011
10302646,23668,0.012,0.02,0.012,15.0,0.0198,2024-10-03,7109.0,0.01808
10302645,30713,0.01,0.01,0.01,1.0,0.01,2024-10-03,127.0,0.01
10302644,37398,25.01,25.0117,24.95,67.0,24.97,2024-10-03,4338.0,24.9836
10302643,12051,22.91,22.9509,22.896,37.0,22.9509,2024-10-03,2148.0,22.9189
10302642,20668,0.001675,0.001675,0.001675,1.0,0.001675,2024-10-03,1000.0,0.001675
10302641,17835,0.0335,0.0335,0.0335,2.0,0.0335,2024-10-03,275.0,0.0335
10302640,19206,0.01367,0.01367,0.01367,1.0,0.01367,2024-10-03,4000.0,0.01367
10302639,6272,0.05,0.050101,0.0425,10.0,0.050101,2024-10-03,16286.0,0.04963
10302638,37427,26.192,26.2,26.192,1.0,26.2,2024-10-03,100.0,26.2
10302637,26128,0.02,0.02,0.02,1.0,0.02,2024-10-03,125.0,0.02
10302636,23184,117.0,117.0,113.0,2.0,113.0,2024-10-03,210.0,116.81
10302635,20763,23.4135,23.4906,23.37,23.0,23.4398,2024-10-03,3108.0,23.4203
10302634,20522,0.11323,0.115,0.0787,10.0,0.1083,2024-10-03,41666.0,0.1133
10302633,38641,0.28,0.28,0.28,2.0,0.28,2024-10-03,1325.0,0.28
10302632,21001,24.1399,24.1399,23.5317,7.0,23.5317,2024-10-03,329.0,23.9042
10302631,9552,71.9382,71.9382,71.76,14.0,71.76,2024-10-03,407.0,71.832
10302630,12430,25.198,25.198,25.15,3.0,25.15,2024-10-03,1720.0,25.178
10302629,20756,0.02,0.02,0.02,2.0,0.02,2024-10-03,16800.0,0.02
10302628,13369,25.45,25.45,25.45,5.0,25.45,2024-10-03,602.0,25.4501
10302627,11649,15.68,15.7,15.58,71.0,15.58,2024-10-03,5990.0,15.6697
10302626,13826,55.2073,55.2367,55.2073,26.0,55.2367,2024-10-03,765.0,55.2335
10302625,17545,0.00025,0.00025,0.0001,6.0,0.00025,2024-10-03,8545.0,0.0001929
10302624,14239,73.2501,73.2501,72.76,93.0,72.88,2024-10-03,4731.0,72.8691
10302623,17433,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,10000.0,0.0001
10302622,19878,0.0198,0.0198,0.0087,2.0,0.0087,2024-10-03,17500.0,0.01663
10302621,19662,4.2,4.2,4.08,3.0,4.08,2024-10-03,16345.0,4.0897
10302620,35985,1.4,1.6,1.39,64.0,1.5,2024-10-03,6584.0,1.4805
10302619,14077,43.1355,43.146,43.1355,1.0,43.146,2024-10-03,479.0,43.146
10302618,3943,25.44,25.705,25.31,268.0,25.705,2024-10-03,6702.0,25.4633
10302617,25073,3.55,3.55,3.55,1.0,3.55,2024-10-03,207.0,3.55
10302616,24729,35.6,35.6,35.6,3.0,35.6,2024-10-03,265.0,35.6
10302615,37359,4.01,4.01,4.01,2.0,4.01,2024-10-03,101.0,4.01
10302614,12725,21.69,21.69,21.66,32.0,21.66,2024-10-03,911.0,21.6763
10302613,19855,0.0134,0.0134,0.0134,1.0,0.0134,2024-10-03,5000.0,0.0134
10302612,21163,0.092,0.105,0.092,4.0,0.105,2024-10-03,15000.0,0.1007
10302611,20406,53.0886,53.15,53.08,10.0,53.13,2024-10-03,6179.0,53.102
10302610,18787,0.008,0.009,0.008,2.0,0.009,2024-10-03,330.0,0.008394
10302609,11145,77.56,77.56,77.56,12.0,77.56,2024-10-03,166.0,77.8098
10302608,17774,0.13,0.13,0.13,1.0,0.13,2024-10-03,300.0,0.13
10302607,12525,2.61,2.6802,2.61,86.0,2.6802,2024-10-03,16511.0,2.6472
10302606,38640,22.29,22.94,22.29,57.0,22.9,2024-10-03,12594.0,22.4403
10302605,21280,0.06745,0.07,0.06745,3.0,0.06785,2024-10-03,1100.0,0.06879
10302604,12571,25.8501,25.98,25.85,21.0,25.98,2024-10-03,1143.0,25.907
10302603,36591,0.0002,0.0003,0.0002,5.0,0.0003,2024-10-03,1033990.0,0.0002403
10302602,15954,1.56,1.56,1.56,1.0,1.56,2024-10-03,540.0,1.56
10302601,20602,198.875,205.45,191.55,6.0,195.945,2024-10-03,41.0,196.435
10302600,36039,32.1,32.1,31.94,31.0,31.95,2024-10-03,1068.0,32.0051
10302599,38396,49.1493,49.47,49.1493,111.0,49.47,2024-10-03,724.0,49.3512
10302598,21491,1.02,1.2,1.02,12.0,1.2,2024-10-03,41500.0,1.0583
10302597,24168,2.23,2.23,2.23,2.0,2.23,2024-10-03,225.0,2.2357
10302596,18965,0.48125,0.488,0.48125,3.0,0.488,2024-10-03,600.0,0.4856
10302595,16523,3.125,3.125,3.125,2.0,3.125,2024-10-03,450.0,3.1278
10302594,18293,24.51,24.51,24.51,1.0,24.51,2024-10-03,294.0,24.51
10302593,21510,47.8,47.8,47.65,42.0,47.65,2024-10-03,1098.0,47.7448
10302592,13259,11.38,11.38,11.38,7.0,11.38,2024-10-03,489.0,11.3812
10302591,17507,7.75,7.75,7.65,8.0,7.65,2024-10-03,1300.0,7.7058
10302590,10348,107.248,107.248,107.06,84.0,107.06,2024-10-03,1031.0,107.144
10302589,38639,17.25,17.25,17.25,3.0,17.25,2024-10-03,232.0,17.2532
10302588,19197,0.18,0.18,0.18,1.0,0.18,2024-10-03,5000.0,0.18
10302587,12383,22.1224,22.13,22.12,91.0,22.13,2024-10-03,8773.0,22.123
10302586,38146,10.04,10.04,10.03,27.0,10.04,2024-10-03,83305.0,10.0307
10302585,19738,33.5,33.5,33.5,1.0,33.5,2024-10-03,183.0,33.5
10302584,5121,6.8599,6.985,6.731,704.0,6.8322,2024-10-03,6377.0,6.848
10302583,20942,0.042,0.042,0.042,1.0,0.042,2024-10-03,1000.0,0.042
10302582,36147,33.1234,33.13,33.0601,41.0,33.11,2024-10-03,13267.0,33.1018
10302581,6885,25.8584,25.89,25.82,13.0,25.8799,2024-10-03,896.0,25.8643
10302580,17302,12.65,12.65,12.6234,38.0,12.64,2024-10-03,1427.0,12.6462
10302579,36601,2.1,2.1,2.1,1.0,2.1,2024-10-03,11504.0,2.1
10302578,16474,0.0002,0.0002,0.00015,4.0,0.00015,2024-10-03,1635450.0,0.0001994
10302577,18087,0.0031,0.0036,0.0031,2.0,0.0036,2024-10-03,8500.0,0.003159
10302576,21561,0.0561,0.0561,0.0561,1.0,0.0561,2024-10-03,1000.0,0.0561
10302575,37558,25.9398,25.98,25.9398,38.0,25.97,2024-10-03,3097.0,25.9656
10302574,11412,32.4331,32.58,32.43,43.0,32.58,2024-10-03,1855.0,32.4891
10302573,20988,0.01975,0.01975,0.01975,1.0,0.01975,2024-10-03,701.0,0.01975
10302572,14199,21.9396,21.9396,21.87,31.0,21.87,2024-10-03,150.0,21.9157
10302571,13751,26.73,26.73,26.72,25.0,26.72,2024-10-03,678.0,26.7413
10302570,14327,23.3236,23.33,23.28,15.0,23.29,2024-10-03,1702.0,23.2957
10302569,37556,26.2016,26.2016,26.19,1.0,26.19,2024-10-03,100.0,26.19
10302568,31337,17.5,17.5,17.5,5.0,17.5,2024-10-03,459.0,17.4895
10302567,11777,22.2809,22.3,22.26,84.0,22.3,2024-10-03,1523.0,22.2783
10302566,20054,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,300.0,1e-06
10302565,23275,8.25,8.5,8.25,9.0,8.5,2024-10-03,1200.0,8.3888
10302564,13340,52.7775,53.245,52.6096,28.0,52.75,2024-10-03,1882.0,53.0141
10302563,19219,8.25,8.25,8.25,1.0,8.25,2024-10-03,100.0,8.25
10302562,13865,27.2285,27.2285,27.2,8.0,27.22,2024-10-03,604.0,27.2003
10302561,12088,27.59,27.59,27.5,19.0,27.525,2024-10-03,3202.0,27.5089
10302560,14092,48.97,49.0,48.97,11.0,49.0,2024-10-03,293.0,48.9915
10302559,10766,22.4443,22.4675,22.36,10.0,22.4675,2024-10-03,1975.0,22.4135
10302558,27233,4.24,4.24,4.18,32.0,4.24,2024-10-03,6650.0,4.2305
10302557,13039,21.6501,21.7424,21.6,21.0,21.6859,2024-10-03,1280.0,21.6621
10302556,12704,0.015,0.015,0.015,1.0,0.015,2024-10-03,750.0,0.015
10302555,23406,20.25,20.25,20.25,3.0,20.25,2024-10-03,845.0,20.2512
10302554,13395,23.7233,23.7233,23.6831,7.0,23.71,2024-10-03,4664.0,23.6932
10302553,22301,26.225,26.225,26.225,1.0,26.225,2024-10-03,100.0,26.225
10302552,21966,0.442,0.442,0.442,1.0,0.442,2024-10-03,1079.0,0.442
10302551,28549,0.2,0.2,0.2,1.0,0.2,2024-10-03,50000.0,0.2
10302550,36527,26.9871,26.9871,26.97,2.0,26.97,2024-10-03,126.0,26.9679
10302549,19363,0.19845,0.21,0.1942,268.0,0.201,2024-10-03,2317820.0,0.2014
10302548,17169,13.7,13.96,13.5,65.0,13.96,2024-10-03,5393.0,13.6021
10302547,26867,134.19,134.19,134.19,1.0,134.19,2024-10-03,40.0,134.19
10302546,13097,28.2269,28.27,28.22,84.0,28.26,2024-10-03,3694.0,28.252
10302545,37736,0.22,0.22,0.22,5.0,0.22,2024-10-03,5000.0,0.22
10302544,38470,0.1146,0.1337,0.1139,36.0,0.1204,2024-10-03,24150.0,0.1222
10302543,11593,24.52,24.53,24.465,145.0,24.52,2024-10-03,44557.0,24.5137
10302542,20736,0.1553,0.1553,0.152,2.0,0.152,2024-10-03,2000.0,0.1536
10302541,13730,24.758,24.8895,24.75,58.0,24.82,2024-10-03,8454.0,24.8245
10302540,22994,0.0151,0.018,0.0151,4.0,0.016,2024-10-03,130000.0,0.01562
10302539,36475,56.0,56.69,56.0,37.0,56.69,2024-10-03,1545.0,56.6118
10302538,25872,4.72,4.72,4.72,1.0,4.72,2024-10-03,100.0,4.72
10302537,36458,51.856,51.96,51.856,5.0,51.96,2024-10-03,211.0,51.961
10302536,12032,22.43,22.47,22.43,24.0,22.44,2024-10-03,2106.0,22.4473
10302535,18409,0.54,0.5419,0.54,11.0,0.5419,2024-10-03,8600.0,0.5407
10302534,38403,20.13,20.53,20.08,8.0,20.53,2024-10-03,297553.0,20.1696
10302533,18282,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,100000.0,0.0001
10302532,12487,39.217,39.2799,39.1456,8.0,39.2799,2024-10-03,562.0,39.1843
10302531,17231,21.27,21.27,21.21,6.0,21.21,2024-10-03,63145.0,21.2695
10302530,20475,1.286,1.43,1.286,2.0,1.43,2024-10-03,4869.0,1.3747
10302529,22786,46.9,46.9,46.9,6.0,46.9,2024-10-03,262.0,46.8181
10302528,18618,26.185,26.185,26.185,2.0,26.185,2024-10-03,101.0,26.18
10302527,38326,10.01,10.01,10.0,2.0,10.0,2024-10-03,1118.0,10.0011
10302526,22708,12.15,12.15,12.15,3.0,12.15,2024-10-03,381.0,12.132
10302525,16319,34.685,34.7299,34.685,5.0,34.685,2024-10-03,845.0,34.7184
10302524,13716,10.4363,10.48,10.4363,6.0,10.48,2024-10-03,1826.0,10.4789
10302523,19631,0.061376,0.061376,0.061376,1.0,0.061376,2024-10-03,10000.0,0.06138
10302522,17408,0.05895,0.05895,0.05,2.0,0.05,2024-10-03,21340.0,0.0521
10302521,20135,31.484,31.484,31.23,2.0,31.23,2024-10-03,415.0,31.323
10302520,18247,85.11,85.11,85.11,5.0,85.11,2024-10-03,714.0,85.2264
10302519,13206,30.2401,30.32,30.201,88.0,30.32,2024-10-03,14386.0,30.3087
10302518,18258,14.14,14.14,14.14,6.0,14.14,2024-10-03,937.0,14.1527
10302517,17786,107.6,107.6,107.6,4.0,107.6,2024-10-03,284.0,108.114
10302516,13303,50.41,50.41,50.38,105.0,50.38,2024-10-03,1052.0,50.4017
10302515,29917,0.5523,0.5523,0.5523,4.0,0.5523,2024-10-03,10290.0,0.5523
10302514,26458,4.57,4.57,4.57,1.0,4.57,2024-10-03,250.0,4.57
10302513,13405,31.5604,31.65,31.5,28.0,31.62,2024-10-03,4955.0,31.6006
10302512,37229,25.6,25.74,25.5,73.0,25.74,2024-10-03,16469.0,25.6077
10302511,20636,146.91,146.91,146.91,2.0,146.91,2024-10-03,190.0,147.448
10302510,25097,0.0008,0.0008,0.0006,9.0,0.0008,2024-10-03,1480470.0,0.0007405
10302509,5622,25.265,25.28,25.265,11.0,25.2784,2024-10-03,1190.0,25.2709
10302508,38526,24.965,24.98,24.965,69.0,24.97,2024-10-03,67200.0,24.9736
10302507,20045,0.0287,0.0287,0.0265,4.0,0.0287,2024-10-03,64000.0,0.02841
10302506,22757,0.0766,0.0766,0.0766,1.0,0.0766,2024-10-03,30000.0,0.0766
10302505,38301,25.3,25.3,25.0896,50.0,25.1664,2024-10-03,1448.0,25.1982
10302504,17359,10.61,10.61,10.43,4.0,10.43,2024-10-03,259.0,10.5049
10302503,17594,0.0007,0.0007,0.0006,27.0,0.00065,2024-10-03,12060400.0,0.0006484
10302502,16102,0.00845,0.05,0.0003,6.0,0.05,2024-10-03,24008.0,0.04579
10302501,16778,6.17,6.17,6.17,2.0,6.17,2024-10-03,1001.0,6.1701
10302500,19643,16.4,16.4,16.4,1.0,16.4,2024-10-03,100.0,16.4
10302499,24914,1e-06,1e-06,1e-06,5.0,1e-06,2024-10-03,25036.0,1e-06
10302498,24021,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,105270.0,1e-06
10302497,16214,0.00905,0.00905,0.00905,1.0,0.00905,2024-10-03,1000.0,0.00905
10302496,17570,0.0037,0.0037,0.0037,10.0,0.0037,2024-10-03,136000.0,0.0037
10302495,37316,22.9433,22.99,22.9433,8.0,22.99,2024-10-03,207.0,22.9878
10302494,20060,0.6689,0.6689,0.6689,14.0,0.6689,2024-10-03,1082.0,0.6676
10302493,19143,0.667,0.667,0.667,1.0,0.667,2024-10-03,4000.0,0.667
10302492,13480,25.9718,26.005,25.9718,18.0,26.005,2024-10-03,29197.0,25.9996
10302491,17831,0.153,0.17,0.153,2.0,0.17,2024-10-03,2100.0,0.1538
10302490,20412,31.8296,31.89,31.8057,42.0,31.89,2024-10-03,4582.0,31.8177
10302489,20266,3.1,3.2,2.99,7.0,2.99,2024-10-03,3375.0,3.1039
10302488,24716,33.75,33.75,33.5395,3.0,33.6,2024-10-03,800.0,33.6674
10302487,20753,0.0882,0.1191,0.0881,3.0,0.0881,2024-10-03,16225.0,0.08913
10302486,13555,28.4879,28.55,28.4488,14.0,28.54,2024-10-03,1345.0,28.5054
10302485,11999,28.0364,28.0615,27.9815,11.0,28.0615,2024-10-03,1102.0,28.0204
10302484,18494,0.01989,0.01989,0.01,5.0,0.01,2024-10-03,8985.0,0.01905
10302483,24501,0.02,0.02,0.02,1.0,0.02,2024-10-03,378.0,0.02
10302482,19215,10.76,10.76,10.76,17.0,10.76,2024-10-03,590.0,10.7608
10302481,13630,23.9901,23.9901,23.9901,1.0,23.9901,2024-10-03,100.0,23.9901
10302480,19462,0.187,0.2255,0.177,3.0,0.177,2024-10-03,8880.0,0.1818
10302479,21018,0.79075,0.79075,0.79075,1.0,0.79075,2024-10-03,1000.0,0.7907
10302478,12324,26.12,26.19,26.12,35.0,26.19,2024-10-03,721.0,26.1677
10302477,36281,24.7819,24.81,24.78,71.0,24.81,2024-10-03,3399.0,24.7905
10302476,12210,0.5,0.5,0.4805,10.0,0.49,2024-10-03,30423.0,0.4967
10302475,18244,0.013,0.0151,0.013,3.0,0.0151,2024-10-03,1050.0,0.01402
10302474,20761,0.0199,0.0199,0.017075,3.0,0.0199,2024-10-03,9000.0,0.0177
10302473,18846,0.3232,0.335,0.32315,6.0,0.335,2024-10-03,13662.0,0.3256
10302472,18569,12.15,12.15,12.15,4.0,12.15,2024-10-03,1400.0,12.15
10302471,9518,24.77,24.8099,24.73,124.0,24.76,2024-10-03,7916.0,24.7756
10302470,13767,10.71,10.71,10.27,4.0,10.27,2024-10-03,604.0,10.3458
10302469,13648,30.033,30.15,29.9871,174.0,30.0398,2024-10-03,25546.0,30.0237
10302468,28102,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,1000.0,1e-06
10302467,11666,4.18,4.18,4.16,357.0,4.16,2024-10-03,1284.0,4.1661
10302466,20720,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,500000.0,0.0001
10302465,20332,26.65,26.78,26.62,17.0,26.78,2024-10-03,1233.0,26.6668
10302464,17688,7.1,7.1,7.1,5.0,7.1,2024-10-03,40140.0,6.9991
10302463,36729,21.8228,21.83,21.8228,10.0,21.83,2024-10-03,221.0,21.7933
10302462,20358,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,500000.0,0.0001
10302461,19596,19.08,19.3,19.08,12.0,19.27,2024-10-03,7059.0,19.1505
10302460,11854,24.8,25.4,24.5,159.0,25.19,2024-10-03,4662.0,24.927
10302459,18731,3.975,3.9875,3.97,20.0,3.9875,2024-10-03,2196.0,3.9774
10302458,19398,28.9953,28.9953,28.8892,2.0,28.8892,2024-10-03,500.0,28.9316
10302457,19188,0.11855,0.11855,0.11855,1.0,0.11855,2024-10-03,1000.0,0.1186
10302456,17210,11.96,11.985,11.94,34.0,11.94,2024-10-03,53200.0,11.9929
10302455,11894,21.6575,21.6601,21.64,25.0,21.66,2024-10-03,1269.0,21.6542
10302454,18659,31.89,31.89,31.87,11.0,31.875,2024-10-03,22594.0,32.0444
10302453,18518,0.73475,0.73475,0.73475,1.0,0.73475,2024-10-03,650.0,0.7348
10302452,17581,5.16,5.31,5.16,4.0,5.16,2024-10-03,2901.0,5.1962
10302451,12114,33.5643,33.66,33.54,14.0,33.66,2024-10-03,68301.0,33.5621
10302450,36579,6.1811,6.1811,6.1811,23.0,6.1811,2024-10-03,744.0,6.2074
10302449,38580,0.45,0.45,0.45,150.0,0.45,2024-10-03,688.0,0.4568
10302448,17251,118.843,119.135,118.843,3.0,119.135,2024-10-03,1117.0,117.642
10302447,38571,0.18,0.2,0.15,138.0,0.16,2024-10-03,342239.0,0.1353
10302446,18264,33.0,33.75,33.0,6.0,33.75,2024-10-03,5317.0,33.6805
10302445,18495,0.0096,0.0096,0.0096,3.0,0.0096,2024-10-03,1908.0,0.0096
10302444,22522,21.8,21.8,21.0,2.0,21.0,2024-10-03,350.0,21.4571
10302443,21315,32.35,32.35,29.93,3.0,29.93,2024-10-03,480.0,30.69
10302442,13608,0.0006,0.0006,0.0006,1.0,0.0006,2024-10-03,900.0,0.0006
10302441,18467,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,17000.0,0.0002
10302440,18798,0.0008,0.0008,0.0008,5.0,0.0008,2024-10-03,412920.0,0.0008
10302439,13363,37.0456,37.2,37.0456,2.0,37.2,2024-10-03,101.0,37.1989
10302438,25347,12.679,12.6837,12.6763,7.0,12.6763,2024-10-03,2000.0,12.6795
10302437,11625,0.007801,0.007801,0.0077,43.0,0.0077,2024-10-03,1846.0,0.007785
10302436,20701,0.40513,0.40513,0.399,4.0,0.399,2024-10-03,8000.0,0.4013
10302435,36376,0.0177,0.0177,0.0177,1.0,0.0177,2024-10-03,133.0,0.0177
10302434,21144,57.3953,57.3953,57.3953,1.0,57.3953,2024-10-03,169.0,57.3953
10302433,20879,11.88,11.88,11.88,4.0,11.88,2024-10-03,38758.0,11.9372
10302432,16670,2.436,2.436,2.436,1.0,2.436,2024-10-03,750.0,2.436
10302431,24525,38.3534,38.3534,38.3534,2.0,38.3534,2024-10-03,805.0,38.3521
10302430,19331,71.1001,71.1001,71.1001,4.0,71.1001,2024-10-03,106.0,71.1425
10302429,20869,13.4747,13.4747,13.4747,3.0,13.4747,2024-10-03,78581.0,13.4511
10302428,16904,0.0001,0.00015,0.0001,5.0,0.0001,2024-10-03,229900.0,0.0001005
10302427,20380,9.7203,9.7203,9.7203,1.0,9.7203,2024-10-03,374.0,9.7203
10302426,13169,0.81,0.87,0.81,12.0,0.81,2024-10-03,482.0,0.8273
10302425,19682,17.9,17.9,17.9,1.0,17.9,2024-10-03,1000.0,17.9
10302424,8962,22.1335,22.4,22.1335,10.0,22.4,2024-10-03,634.0,22.1746
10302423,20788,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,19999.0,0.0002
10302422,16301,0.0066,0.0066,0.006125,6.0,0.006125,2024-10-03,21500.0,0.006378
10302421,17968,12.9931,12.9931,12.9931,3.0,12.9931,2024-10-03,4229.0,12.9888
10302420,28889,0.0005,0.0005,0.0005,1.0,0.0005,2024-10-03,1000.0,0.0005
10302419,17769,548.0,553.75,546.1,11.0,553.75,2024-10-03,86.0,547.646
10302418,21384,0.01,0.01449,0.01,3.0,0.01,2024-10-03,550.0,0.01122
10302417,36967,70.9247,71.0311,70.84,9.0,71.0311,2024-10-03,395.0,70.8873
10302416,36270,25.9943,26.01,25.9943,17.0,26.01,2024-10-03,8270.0,26.0088
10302415,6532,29.0365,29.06,28.99,52.0,29.04,2024-10-03,8990.0,29.0082
10302414,20182,7.44,7.48,7.39,4.0,7.48,2024-10-03,305.0,7.4376
10302413,19959,19.25,19.45,19.25,4.0,19.45,2024-10-03,535.0,19.2874
10302412,20486,30.02,30.02,30.02,2.0,30.02,2024-10-03,1030.0,30.0194
10302411,17598,37.61,37.79,37.61,4.0,37.79,2024-10-03,539.0,37.7327
10302410,17889,8.47,8.47,8.42,26.0,8.43,2024-10-03,10303.0,8.4318
10302409,23192,24.707,24.707,24.707,3.0,24.707,2024-10-03,143.0,24.6962
10302408,12461,22.57,22.57,22.54,9.0,22.57,2024-10-03,1800.0,22.5601
10302407,17785,0.038,0.0466,0.038,52.0,0.0388,2024-10-03,22795.0,0.04329
10302406,36256,24.02,24.08,24.02,21.0,24.08,2024-10-03,946.0,24.0535
10302405,36861,10.33,10.33,10.33,4.0,10.33,2024-10-03,5010.0,10.3302
10302404,37464,0.44,0.44,0.44,7.0,0.44,2024-10-03,5223.0,0.4392
10302403,20512,0.0108,0.011,0.0108,5.0,0.011,2024-10-03,101000.0,0.01096
10302402,20637,0.9388,0.9388,0.9388,2.0,0.9388,2024-10-03,213.0,0.9386
10302401,36278,24.7399,24.76,24.73,13.0,24.76,2024-10-03,678.0,24.7388
10302400,14006,12.4243,12.4699,12.4158,8.0,12.4699,2024-10-03,655.0,12.4255
10302399,6560,33.4057,33.4614,33.33,52.0,33.4614,2024-10-03,3258.0,33.3716
10302398,21254,0.055,0.055,0.0548,2.0,0.0548,2024-10-03,40000.0,0.0549
10302397,38531,25.0,25.07,25.0,109.0,25.01,2024-10-03,90347.0,25.0205
10302396,37035,26.1485,26.16,26.13,22.0,26.16,2024-10-03,2950.0,26.1471
10302395,22837,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,11000.0,1e-06
10302394,7487,57.5651,57.765,57.46,38.0,57.7119,2024-10-03,2250.0,57.5548
10302393,16589,16.55,16.55,16.55,4.0,16.55,2024-10-03,5870.0,16.4981
10302392,23552,0.034,0.034,0.03,4.0,0.03,2024-10-03,2411.0,0.03263
10302391,16994,1.29,1.29,1.266,2.0,1.266,2024-10-03,350.0,1.2831
10302390,16457,0.20355,0.2039,0.19305,5.0,0.19305,2024-10-03,6600.0,0.1991
10302389,13814,11.0,11.69,11.0,15.0,11.69,2024-10-03,897.0,11.2806
10302388,8020,13.13,13.535,13.09,158.0,13.535,2024-10-03,8898.0,13.27
10302387,38060,19.0296,19.0296,18.9,2.0,18.9,2024-10-03,619.0,18.8957
10302386,22391,45.78,46.0623,45.78,8.0,45.9,2024-10-03,836.0,45.8879
10302385,18084,4.24,4.34,4.14,12.0,4.21,2024-10-03,4262.0,4.2385
10302384,36288,10.36,10.36,10.355,110.0,10.355,2024-10-03,19328.0,10.355
10302383,19954,0.03165,0.03165,0.03165,1.0,0.03165,2024-10-03,609.0,0.03165
10302382,17500,12.48,12.48,12.33,27.0,12.4395,2024-10-03,4208.0,12.4183
10302381,17601,0.00125,0.00125,0.00125,2.0,0.00125,2024-10-03,11220.0,0.00125
10302380,18856,19.62,19.62,19.62,1.0,19.62,2024-10-03,103.0,19.62
10302379,19621,0.0024,0.0024,0.0024,1.0,0.0024,2024-10-03,20000.0,0.0024
10302378,13958,24.6068,24.67,24.6068,22.0,24.67,2024-10-03,506.0,24.6493
10302377,20987,20.0,20.15,20.0,4.0,20.1,2024-10-03,1650.0,20.1015
10302376,13799,0.64,0.64,0.64,2.0,0.64,2024-10-03,159.0,0.6406
10302375,20554,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,113000.0,1e-06
10302374,38126,10.01,10.01,10.0099,14.0,10.01,2024-10-03,34601.0,10.01
10302373,35982,0.28,0.28,0.28,6.0,0.28,2024-10-03,20078.0,0.28
10302372,19510,0.055,0.055,0.055,2.0,0.055,2024-10-03,20000.0,0.055
10302371,26552,15.22,15.22,15.22,2.0,15.22,2024-10-03,815.0,15.2634
10302370,18864,0.4515,0.4515,0.4258,2.0,0.4258,2024-10-03,1600.0,0.4499
10302369,23330,11.8,13.2,11.8,21.0,12.61,2024-10-03,1170.0,12.4039
10302368,16150,0.0004,0.0004,0.0004,4.0,0.0004,2024-10-03,162095.0,0.0004001
10302367,23567,3.13,3.13,2.535,5.0,2.535,2024-10-03,1350.0,2.6115
10302366,38381,10.344,10.35,10.344,13.0,10.35,2024-10-03,2068.0,10.3507
10302365,18998,0.0697,0.0697,0.0657,10.0,0.0657,2024-10-03,3542.0,0.06607
10302364,12631,23.235,23.5,22.99,5.0,22.99,2024-10-03,488.0,23.1332
10302363,38412,10.0,10.0,9.9999,5.0,9.9999,2024-10-03,6823.0,9.9999
10302362,20660,12.01,12.72,12.01,6.0,12.72,2024-10-03,859.0,12.3755
10302361,16358,21.94,22.08,21.94,14.0,21.98,2024-10-03,1034.0,21.9817
10302360,7869,8.06,8.08,8.03,24.0,8.0647,2024-10-03,3130.0,8.0613
10302359,20381,0.2985,0.328,0.2985,2.0,0.2985,2024-10-03,1624.0,0.3262
10302358,22952,0.026,0.0269,0.026,4.0,0.0269,2024-10-03,10757.0,0.02677
10302357,12669,43.4124,43.64,43.4124,42.0,43.639,2024-10-03,2182.0,43.6013
10302356,25443,1.98,1.98,1.98,1.0,1.98,2024-10-03,100000.0,1.98
10302355,13081,31.3333,31.37,31.28,17.0,31.37,2024-10-03,3643.0,31.3141
10302354,12552,30.5169,30.55,30.46,17.0,30.55,2024-10-03,4692.0,30.5163
10302353,16699,39.418,39.418,39.3523,10.0,39.3523,2024-10-03,2381.0,39.3622
10302352,37705,51.075,51.17,51.07,20.0,51.0775,2024-10-03,2154.0,51.0977
10302351,37690,3.36,3.36,3.32,326.0,3.3508,2024-10-03,14146.0,3.347
10302350,19160,7.35,7.45,7.35,5.0,7.4,2024-10-03,9366.0,7.387
10302349,20094,8.55,8.55,8.55,8.0,8.55,2024-10-03,1250.0,8.55
10302348,17152,0.4,0.42,0.4,5.0,0.4,2024-10-03,7800.0,0.4008
10302347,18209,0.0389,0.0389,0.0389,23.0,0.0389,2024-10-03,800.0,0.03972
10302346,19182,0.0004,0.00045,0.0003,51.0,0.0004,2024-10-03,63400500.0,0.0003988
10302345,16478,1.33,1.33,1.33,44.0,1.33,2024-10-03,5100.0,1.332
10302344,19968,0.11,0.11,0.11,1.0,0.11,2024-10-03,4520.0,0.11
10302343,38109,0.223832,0.223832,0.223832,1.0,0.223832,2024-10-03,500.0,0.2238
10302342,19774,6.08,6.27,6.08,3.0,6.27,2024-10-03,1000.0,6.1688
10302341,22353,2.44,2.5,2.44,62.0,2.5,2024-10-03,13031.0,2.4834
10302340,19732,0.1235,0.1235,0.1235,1.0,0.1235,2024-10-03,1800.0,0.1235
10302339,37207,0.4501,0.4501,0.45,2.0,0.45,2024-10-03,3000.0,0.4501
10302338,38135,0.105,0.105,0.105,1.0,0.105,2024-10-03,54699.0,0.105
10302337,17288,0.0417,0.04331,0.0417,2.0,0.04331,2024-10-03,3700.0,0.04309
10302336,4028,31.6081,31.71,31.6081,20.0,31.71,2024-10-03,618.0,31.6901
10302335,22422,17.2,17.2,17.2,1.0,17.2,2024-10-03,150.0,17.2
10302334,38198,20.6573,20.671,20.61,23.0,20.671,2024-10-03,653.0,20.6354
10302333,22209,0.0372,0.0397,0.0261,81.0,0.0371,2024-10-03,5492.0,0.03236
10302332,13406,24.35,24.3599,24.35,8.0,24.3551,2024-10-03,3007.0,24.3563
10302331,21289,0.0137,0.014,0.0137,2.0,0.014,2024-10-03,11300.0,0.01397
10302330,25367,0.8,2.0,0.74,22.0,0.74,2024-10-03,30493.0,0.793
10302329,23563,0.3087,0.3087,0.3087,1.0,0.3087,2024-10-03,4000.0,0.3087
10302328,19748,0.08,0.08165,0.0774,7.0,0.0774,2024-10-03,67500.0,0.07953
10302327,8909,5.67,6.4,5.66,182.0,6.4,2024-10-03,4892.0,5.8494
10302326,19907,0.01925,0.02,0.0185,5.0,0.02,2024-10-03,124000.0,0.01857
10302325,12848,25.5699,25.59,25.53,89.0,25.56,2024-10-03,9080.0,25.5525
10302324,16320,23.3,23.31,23.3,11.0,23.31,2024-10-03,676.0,23.3052
10302323,19140,4.5,4.5,4.5,1.0,4.5,2024-10-03,2000.0,4.5
10302322,36849,28.622,28.69,28.55,48.0,28.69,2024-10-03,950.0,28.6275
10302321,14213,18.0735,18.0999,18.07,12.0,18.0847,2024-10-03,741.0,18.0814
10302320,19562,24.1499,24.1499,24.1499,15.0,24.1499,2024-10-03,621.0,24.1152
10302319,20992,3.26,3.27,3.25,9.0,3.25,2024-10-03,6420.0,3.2698
10302318,36347,26.41,26.41,26.4007,7.0,26.4007,2024-10-03,379.0,26.4025
10302317,12083,67.19,67.27,66.95,716.0,67.06,2024-10-03,8837.0,67.1004
10302316,38575,24.5886,24.62,24.5886,8.0,24.62,2024-10-03,2033.0,24.6178
10302315,23685,2.7,2.7,2.65,4.0,2.65,2024-10-03,867.0,2.6804
10302314,18973,0.06895,0.06895,0.06895,6.0,0.06895,2024-10-03,580.0,0.06839
10302313,23497,0.07205,0.07205,0.07205,6.0,0.07205,2024-10-03,20000.0,0.07327
10302312,17462,29.6,31.4,29.6,56.0,31.4,2024-10-03,274696.0,30.524
10302311,12262,25.61,25.7,25.5301,30.0,25.6,2024-10-03,3926.0,25.6052
10302310,36244,5.01,5.01,5.0,3.0,5.0,2024-10-03,10001.0,5.005
10302309,14143,78.17,78.46,78.07,51.0,78.26,2024-10-03,6918.0,78.1442
10302308,37947,47.1,47.1801,47.1,11.0,47.1801,2024-10-03,2006.0,47.1201
10302307,18339,23.7,23.8,23.68,17.0,23.7,2024-10-03,5300.0,23.7266
10302306,17873,120.0,120.0,120.0,4.0,120.0,2024-10-03,616.0,119.617
10302305,19659,0.1988,0.1988,0.1975,3.0,0.1975,2024-10-03,2273.0,0.1988
10302304,4985,1.63,1.63,1.6,98.0,1.61,2024-10-03,8783.0,1.609
10302303,36676,32.0148,32.03,32.0148,10.0,32.03,2024-10-03,1289.0,32.0229
10302302,20324,0.018,0.018,0.018,1.0,0.018,2024-10-03,46958.0,0.018
10302301,20642,0.5,0.51,0.5,6.0,0.51,2024-10-03,15145.0,0.5019
10302300,7870,1.86,1.96,1.8,25.0,1.8,2024-10-03,1183.0,1.8422
10302299,17810,42.745,42.745,42.745,4.0,42.745,2024-10-03,479.0,42.5877
10302298,12149,24.512,24.58,24.51,4.0,24.58,2024-10-03,8052.0,24.5223
10302297,18366,42.0,42.55,42.0,4.0,42.55,2024-10-03,1053.0,42.2894
10302296,17334,0.0001,0.0001,1e-05,2.0,1e-05,2024-10-03,10800.0,9.75e-05
10302295,37533,25.18,25.33,25.14,60.0,25.14,2024-10-03,7899.0,25.2334
10302294,18549,523.0,523.0,523.0,3.0,523.0,2024-10-03,65.0,522.704
10302293,18359,38.0,38.0,38.0,2.0,38.0,2024-10-03,143.0,38.1631
10302292,11391,52.43,54.1413,52.43,359.0,53.535,2024-10-03,8899.0,53.3844
10302291,13130,0.096,0.1098,0.0901,18.0,0.1098,2024-10-03,7455.0,0.1
10302290,20498,0.4,0.4,0.4,1.0,0.4,2024-10-03,2000.0,0.4
10302289,12992,0.0377,0.038,0.0374,104.0,0.038,2024-10-03,49782.0,0.03748
10302288,16547,28.9,28.9,28.9,3.0,28.9,2024-10-03,675.0,28.8135
10302287,13437,16.72,16.72,16.72,1.0,16.72,2024-10-03,100.0,16.72
10302286,22529,0.041775,0.04314,0.0416,6.0,0.0416,2024-10-03,48576.0,0.04313
10302285,38163,0.119399,0.119399,0.119399,1.0,0.119399,2024-10-03,125.0,0.1194
10302284,22480,0.0149,0.0149,0.0149,1.0,0.0149,2024-10-03,5000.0,0.0149
10302283,17543,15.29,15.361,14.27,14.0,14.27,2024-10-03,1327.0,15.2266
10302282,19388,0.2924,0.3218,0.2805,36.0,0.3,2024-10-03,30485.0,0.2991
10302281,17763,0.175,0.175,0.1719,2.0,0.1719,2024-10-03,700.0,0.1746
10302280,16277,0.0019,0.0019,0.0017,17.0,0.0018,2024-10-03,246500.0,0.001888
10302279,38405,0.182335,0.182335,0.1501,11.0,0.1501,2024-10-03,552.0,0.1709
10302278,20415,31.8263,31.88,31.8263,32.0,31.88,2024-10-03,782.0,31.8519
10302277,36065,28.2756,28.3001,28.19,14.0,28.3,2024-10-03,428.0,28.2731
10302276,25797,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,12000.0,1e-06
10302275,12265,1.62,1.63,1.62,19.0,1.62,2024-10-03,1245.0,1.6202
10302274,9300,182.186,182.495,181.82,114.0,182.345,2024-10-03,2860.0,182.14
10302273,17351,5.98,5.98,5.98,2.0,5.98,2024-10-03,135.0,5.9893
10302272,12892,22.57,22.75,22.57,46.0,22.635,2024-10-03,2712.0,22.6143
10302271,17027,0.09,0.121275,0.08,37.0,0.09,2024-10-03,217500.0,0.09445
10302270,26004,0.004,0.004,0.004,1.0,0.004,2024-10-03,10000.0,0.004
10302269,36353,50.7192,50.72,50.7192,5.0,50.72,2024-10-03,206.0,50.7201
10302268,36354,50.998,51.02,50.998,14.0,51.0179,2024-10-03,1162.0,51.0168
10302267,35895,0.0035,0.0035,0.0025,2.0,0.0025,2024-10-03,300.0,0.003167
10302266,20181,103.8,103.8,103.8,7.0,103.8,2024-10-03,204.0,103.337
10302265,17775,33.94,34.01,33.94,7.0,34.01,2024-10-03,921.0,33.9832
10302264,16870,3.35,3.42,3.35,10.0,3.42,2024-10-03,34000.0,3.3541
10302263,24593,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,1000.0,0.0004
10302262,20028,0.3377,0.3377,0.3377,6.0,0.3377,2024-10-03,1679.0,0.3399
10302261,13331,0.0317,0.0318,0.03,6.0,0.0318,2024-10-03,1697.0,0.03155
10302260,16566,0.0002,0.0002,0.0001,4.0,0.0001,2024-10-03,30560.0,0.0001987
10302259,19334,90.75,90.96,90.75,6.0,90.96,2024-10-03,300.0,90.7341
10302258,12505,0.089999,0.1059,0.08,10.0,0.105,2024-10-03,2560.0,0.0987
10302257,29234,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,110.0,0.0001
10302256,18863,0.089,0.089,0.089,1.0,0.089,2024-10-03,5000.0,0.089
10302255,14018,37.1092,37.275,37.1092,52.0,37.275,2024-10-03,875.0,37.2364
10302254,21399,5.3,5.3,5.3,1.0,5.3,2024-10-03,800.0,5.3
10302253,22843,32.7,32.7,32.7,3.0,32.7,2024-10-03,500.0,32.7
10302252,13143,30.4283,30.55,30.4283,4.0,30.55,2024-10-03,408.0,30.5399
10302251,20117,591.07,591.07,591.03,2.0,591.03,2024-10-03,20.0,591.044
10302250,21081,4.19,4.19,4.19,1.0,4.19,2024-10-03,200.0,4.19
10302249,18343,16.45,16.45,16.45,1.0,16.45,2024-10-03,177.0,16.45
10302248,18257,4.948,4.948,4.948,1.0,4.948,2024-10-03,646.0,4.948
10302247,18052,1.8701,1.89,1.86,11.0,1.88,2024-10-03,10577.0,1.8774
10302246,27641,3.46,3.46,3.46,2.0,3.46,2024-10-03,300.0,3.46
10302245,37691,10.03,10.03,10.03,2.0,10.03,2024-10-03,513.0,10.03
10302244,20509,30.1501,30.2,30.08,11.0,30.1901,2024-10-03,1724.0,30.1604
10302243,12421,24.6301,24.7,24.6301,17.0,24.7,2024-10-03,263.0,24.6854
10302242,35971,24.5882,24.64,24.5882,12.0,24.64,2024-10-03,2921.0,24.5935
10302241,19121,36.8,36.8,36.8,5.0,36.8,2024-10-03,177.0,37.1193
10302240,20062,0.095,0.095,0.0875,4.0,0.0875,2024-10-03,43000.0,0.09308
10302239,37835,0.49,0.49,0.36,23.0,0.45,2024-10-03,6460.0,0.4602
10302238,24023,15.11,15.11,15.11,9.0,15.11,2024-10-03,610398.0,15.6079
10302237,35856,27.84,27.87,27.76,20.0,27.87,2024-10-03,2385.0,27.8266
10302236,24025,11.1,11.1,11.1,1.0,11.1,2024-10-03,654.0,11.1
10302235,8798,15.5,15.52,15.472,39.0,15.5165,2024-10-03,5381.0,15.5012
10302234,18253,33.516,33.516,33.506,5.0,33.506,2024-10-03,456.0,33.5846
10302233,19399,31.59,31.72,31.59,6.0,31.72,2024-10-03,31932.0,31.2404
10302232,13949,30.265,30.27,30.265,4.0,30.27,2024-10-03,211.0,30.2708
10302231,22051,45.65,45.65,45.65,4.0,45.65,2024-10-03,238.0,45.6245
10302230,36706,4.0,4.0,4.0,5.0,4.0,2024-10-03,153.0,4.0
10302229,22834,0.0339,0.0569,0.0339,25.0,0.0569,2024-10-03,15255.0,0.04603
10302228,19525,24.05,24.265,24.0347,28.0,24.265,2024-10-03,4991.0,24.0785
10302227,18301,0.89,0.89,0.88025,7.0,0.88975,2024-10-03,7500.0,0.8878
10302226,19401,255.71,265.0,254.94,11.0,257.385,2024-10-03,1332.0,258.367
10302225,19528,22.6,22.6,21.6,3.0,21.6,2024-10-03,1864.0,22.512
10302224,13884,0.12,0.1298,0.078,222.0,0.099,2024-10-03,1606110.0,0.1189
10302223,16081,0.014,0.0265,0.0135,4.0,0.0265,2024-10-03,4807.0,0.01848
10302222,12230,1.97,1.99,1.97,85.0,1.99,2024-10-03,2407.0,1.9687
10302221,17954,15.8,15.8,15.8,1.0,15.8,2024-10-03,399.0,15.8
10302220,13981,24.424,24.46,24.42,11.0,24.46,2024-10-03,1358.0,24.4464
10302219,24024,18.8,18.8,17.91,3.0,17.91,2024-10-03,546.0,18.474
10302218,9426,2.3,2.315,2.275,45.0,2.275,2024-10-03,1163.0,2.2938
10302217,37630,10.0208,10.0208,10.02,2.0,10.02,2024-10-03,245.0,10.0205
10302216,23725,39.84,39.84,39.84,1.0,39.84,2024-10-03,148.0,39.84
10302215,13917,0.0115,0.0115,0.0115,1.0,0.0115,2024-10-03,1300.0,0.0115
10302214,17214,0.083,0.0866,0.0779,6.0,0.0866,2024-10-03,22600.0,0.08527
10302213,24317,4.4,4.46,4.4,14.0,4.45,2024-10-03,2000.0,4.4335
10302212,17349,0.035,0.035,0.035,1.0,0.035,2024-10-03,100.0,0.035
10302211,38142,0.029,0.029,0.025,4.0,0.026,2024-10-03,14000.0,0.02666
10302210,18259,37.46,37.46,37.46,4.0,37.46,2024-10-03,253.0,37.7187
10302209,25123,88.0,88.0,88.0,1.0,88.0,2024-10-03,415.0,88.0
10302208,13133,22.41,22.43,22.385,88.0,22.43,2024-10-03,13660.0,22.4189
10302207,6873,17.39,17.51,17.31,297.0,17.4275,2024-10-03,9162.0,17.3778
10302206,19328,0.404,0.404,0.4024,2.0,0.4024,2024-10-03,594.0,0.4029
10302205,17751,0.15,0.151505,0.13674,19.0,0.14,2024-10-03,104603.0,0.1469
10302204,18465,22.85,22.87,22.66,18.0,22.66,2024-10-03,1156.0,22.8215
10302203,16850,0.5484,0.7,0.5484,7.0,0.5666,2024-10-03,14952.0,0.5413
10302202,23544,5.5915,5.5915,5.5915,2.0,5.5915,2024-10-03,193950.0,5.5924
10302201,18877,0.0438,0.0487,0.0438,8.0,0.0463,2024-10-03,60922.0,0.0485
10302200,20217,12.0,12.1,11.52,18.0,11.52,2024-10-03,1175.0,11.7774
10302199,12603,1.75,1.8075,1.7,19.0,1.8075,2024-10-03,10560.0,1.7449
10302198,17627,1.35,1.35,1.3,12.0,1.3,2024-10-03,9247.0,1.3442
10302197,22969,13.95,13.99,13.85,5.0,13.99,2024-10-03,1878.0,13.9005
10302196,13454,11.36,11.37,11.36,17.0,11.37,2024-10-03,1412.0,11.3634
10302195,16779,0.0326,0.045,0.03195,8.0,0.03195,2024-10-03,156130.0,0.04247
10302194,23410,0.1995,0.1995,0.11,30.0,0.1421,2024-10-03,42232.0,0.1315
10302193,18272,58.31,58.89,58.06,18.0,58.89,2024-10-03,931.0,58.3554
10302192,11578,58.1,58.1,57.8,11.0,57.8,2024-10-03,325.0,57.9523
10302191,8088,54.8894,54.9977,54.8894,64.0,54.9977,2024-10-03,1962.0,54.9696
10302190,13432,16.1914,16.2,16.1655,44.0,16.17,2024-10-03,2943.0,16.1801
10302189,18646,35.0,36.0,35.0,3.0,35.0,2024-10-03,168.0,35.6012
10302188,38264,1.3,1.39,1.3,30.0,1.39,2024-10-03,2964.0,1.3356
10302187,24333,0.0905,0.0905,0.0905,1.0,0.0905,2024-10-03,18825.0,0.0905
10302186,11075,0.048,0.05205,0.04715,20.0,0.04715,2024-10-03,1621.0,0.04782
10302185,23403,1.825,1.825,1.825,2.0,1.825,2024-10-03,9600.0,1.8571
10302184,38160,25.0151,25.09,24.95,19.0,25.09,2024-10-03,1403.0,25.0577
10302183,23039,0.2951,0.2951,0.2951,1.0,0.2951,2024-10-03,100.0,0.2951
10302182,12978,21.3,21.45,21.28,57.0,21.45,2024-10-03,3793.0,21.3717
10302181,19995,0.69,0.6926,0.67,11.0,0.67,2024-10-03,8853.0,0.688
10302180,12001,23.76,24.0499,23.47,47.0,23.47,2024-10-03,2352.0,23.7035
10302179,9906,34.8188,34.91,34.74,26.0,34.91,2024-10-03,1889.0,34.7848
10302178,38608,1.0,1.0,1.0,1.0,1.0,2024-10-03,400.0,1.0
10302177,5214,24.41,24.655,24.41,37.0,24.65,2024-10-03,2043.0,24.601
10302176,22783,0.159,0.159,0.159,1.0,0.159,2024-10-03,5000.0,0.159
10302175,6835,3.4399,3.4399,3.4399,34.0,3.4399,2024-10-03,354.0,3.4214
10302174,18001,21.8,21.85,21.74,27.0,21.85,2024-10-03,2202.0,21.7788
10302173,13637,42.4004,42.42,42.4004,11.0,42.42,2024-10-03,154.0,42.4126
10302172,11906,24.105,24.15,24.0224,30.0,24.0224,2024-10-03,6693.0,24.0662
10302171,13877,18.63,18.69,18.6275,15.0,18.6275,2024-10-03,1014.0,18.651
10302170,19925,14.81,14.81,14.81,4.0,14.81,2024-10-03,29481.0,14.6761
10302169,26205,6.0,6.0,6.0,3.0,6.0,2024-10-03,350.0,6.1843
10302168,7745,22.93,22.93,22.8423,47.0,22.8423,2024-10-03,1509.0,22.8783
10302167,37642,27.09,27.24,27.035,43.0,27.24,2024-10-03,11152.0,27.0671
10302166,21402,0.0022,0.0022,0.0022,1.0,0.0022,2024-10-03,6404.0,0.0022
10302165,18394,21.2941,21.2941,21.2941,3.0,21.2941,2024-10-03,1535.0,21.2992
10302164,14226,20.8562,20.8562,20.81,4.0,20.81,2024-10-03,300.0,20.8098
10302163,20460,0.0951,0.0951,0.0951,2.0,0.0951,2024-10-03,25010.0,0.09511
10302162,13077,4.94,4.94,4.89,45.0,4.9,2024-10-03,2606.0,4.903
10302161,22168,36.425,37.0,36.425,3.0,37.0,2024-10-03,467.0,36.7575
10302160,23118,0.087,0.087,0.087,2.0,0.087,2024-10-03,20600.0,0.087
10302159,16769,0.0004,0.0007,0.0002,9.0,0.0002,2024-10-03,1125020.0,0.0006606
10302158,18685,52.6,52.64,52.6,15.0,52.64,2024-10-03,424.0,52.4148
10302157,18025,22.95,22.9975,22.79,19.0,22.79,2024-10-03,1515.0,22.8747
10302156,33163,1.5,1.5,1.5,4.0,1.5,2024-10-03,2200.0,1.5
10302155,37865,25.95,25.9999,25.95,6.0,25.9999,2024-10-03,462.0,25.9803
10302154,18630,151.3,152.01,150.9,5.0,151.78,2024-10-03,343.0,151.777
10302153,18808,0.1045,0.1045,0.1045,2.0,0.1045,2024-10-03,11500.0,0.1046
10302152,15981,0.0002,0.0002,0.00015,3.0,0.0002,2024-10-03,301250.0,0.0001841
10302151,11764,22.94,23.3099,22.94,49.0,23.08,2024-10-03,3914.0,23.0704
10302150,37867,25.8451,25.878,25.8451,3.0,25.878,2024-10-03,201.0,25.864
10302149,11928,8.348,8.348,7.6,104.0,7.86,2024-10-03,6127.0,8.0144
10302148,37866,26.2363,26.27,26.2206,4.0,26.27,2024-10-03,401.0,26.2637
10302147,9208,33.28,33.39,33.1716,37.0,33.39,2024-10-03,3726.0,33.224
10302146,38460,25.1634,25.26,25.16,83.0,25.211,2024-10-03,14383.0,25.1928
10302145,16674,0.1306,0.1333,0.1281,6.0,0.1333,2024-10-03,17860.0,0.1325
10302144,25008,56.01,56.01,56.01,6.0,56.01,2024-10-03,106.0,56.0588
10302143,18791,0.08195,0.08245,0.08195,8.0,0.08223,2024-10-03,26852.0,0.08219
10302142,23993,0.109,0.109,0.109,2.0,0.109,2024-10-03,7000.0,0.1093
10302141,20202,0.0678,0.0678,0.0535,5.0,0.0561,2024-10-03,10000.0,0.06455
10302140,12353,37.7152,37.735,37.6716,36.0,37.735,2024-10-03,8022.0,37.7001
10302139,6711,40.67,40.85,40.53,270.0,40.85,2024-10-03,6233.0,40.7773
10302138,22163,337.6,337.6,337.6,4.0,337.6,2024-10-03,177.0,336.441
10302137,12181,24.4814,24.49,24.4499,33.0,24.47,2024-10-03,3851.0,24.4644
10302136,13455,29.926,29.95,29.89,16.0,29.95,2024-10-03,2438.0,29.8967
10302135,17472,0.0005,0.001,0.0005,3.0,0.001,2024-10-03,19975.0,0.000525
10302134,23597,26000.0,26000.0,26000.0,2.0,26000.0,2024-10-03,5.0,26000.0
10302133,16552,6.0424,6.0828,6.0424,8.0,6.0828,2024-10-03,23184.0,6.0624
10302132,9030,24.3281,24.79,24.3281,16.0,24.79,2024-10-03,737.0,24.4004
10302131,13590,0.192121,0.192121,0.19,3.0,0.190101,2024-10-03,1000.0,0.1905
10302130,19005,4.53,4.54,4.53,3.0,4.54,2024-10-03,1845.0,4.5333
10302129,13433,11.34,11.37,11.32,57.0,11.32,2024-10-03,6110.0,11.3499
10302128,17887,31.5308,31.5308,31.5308,1.0,31.5308,2024-10-03,384.0,31.5308
10302127,19075,0.49071,0.49157,0.48575,8.0,0.49157,2024-10-03,21000.0,0.4899
10302126,12625,17.445,17.51,17.39,67.0,17.45,2024-10-03,5011.0,17.4762
10302125,25259,1.19,1.19,1.19,1.0,1.19,2024-10-03,5400.0,1.19
10302124,17680,0.1535,0.1565,0.1473,27.0,0.15,2024-10-03,126822.0,0.1503
10302123,7359,31.15,31.54,30.8499,510.0,30.8499,2024-10-03,13537.0,31.1294
10302122,16449,0.182,0.1838,0.182,3.0,0.1838,2024-10-03,26801.0,0.1821
10302121,19737,48.5552,48.5552,48.4504,8.0,48.4504,2024-10-03,555.0,48.4888
10302120,37777,0.0151,0.0245,0.0137,16.0,0.0137,2024-10-03,2095.0,0.01596
10302119,22005,0.067,0.067,0.067,1.0,0.067,2024-10-03,100.0,0.067
10302118,13914,46.6217,46.7,46.6217,1.0,46.7,2024-10-03,625.0,46.7
10302117,13241,22.7106,22.7549,22.7106,59.0,22.73,2024-10-03,3312.0,22.7311
10302116,20707,17.5635,17.5635,17.5635,2.0,17.5635,2024-10-03,150.0,17.5923
10302115,20241,21.25,21.25,21.25,1.0,21.25,2024-10-03,100.0,21.25
10302114,25571,0.065,0.065,0.0403,2.0,0.0403,2024-10-03,1100.0,0.06275
10302113,18389,204.75,204.75,204.427,13.0,204.427,2024-10-03,2137.0,204.335
10302112,13235,21.35,21.38,21.29,48.0,21.35,2024-10-03,12979.0,21.3357
10302111,13785,38.85,38.86,38.85,7.0,38.86,2024-10-03,1568.0,38.8544
10302110,12863,31.4687,31.4885,31.43,34.0,31.48,2024-10-03,4251.0,31.4419
10302109,14058,25.4115,25.4115,25.39,8.0,25.39,2024-10-03,273.0,25.394
10302108,16648,6.46,6.6,6.46,36.0,6.6,2024-10-03,31750.0,6.4759
10302107,38638,24.677,24.7,24.35,24.0,24.67,2024-10-03,1835.0,24.5955
10302106,18485,0.00355,0.0041,0.0035,5.0,0.0041,2024-10-03,335000.0,0.003573
10302105,18106,0.00979,0.00979,0.0028,6.0,0.0095,2024-10-03,39000.0,0.008936
10302104,17599,14.04,14.04,13.8,29.0,13.81,2024-10-03,5340.0,13.9601
10302103,20940,17.47,17.47,17.47,6.0,17.47,2024-10-03,2130.0,17.526
10302102,18165,2.32,2.32,2.32,1.0,2.32,2024-10-03,2550.0,2.32
10302101,37701,32.02,32.02,31.88,20.0,32.01,2024-10-03,4131.0,31.9727
10302100,13074,1.0,1.07,1.0,9.0,1.06,2024-10-03,3100.0,1.0271
10302099,22278,0.0581,0.0604,0.0552,3.0,0.0552,2024-10-03,8250.0,0.05757
10302098,12910,0.04,0.0439,0.04,13.0,0.0435,2024-10-03,5101.0,0.04053
10302097,12142,0.0839,0.0839,0.0825,7.0,0.0825,2024-10-03,2802.0,0.0833
10302096,19257,13.7,13.7,13.28,51.0,13.28,2024-10-03,2971.0,13.2975
10302095,9166,131.79,132.14,131.45,52.0,132.14,2024-10-03,3102.0,131.897
10302094,8727,10.88,10.97,10.85,302.0,10.92,2024-10-03,16332.0,10.8807
10302093,16811,7.76,7.76,7.76,4.0,7.76,2024-10-03,1234.0,7.7541
10302092,38426,17.1946,17.28,17.1946,2.0,17.28,2024-10-03,520.0,17.28
10302091,16489,6.7305,6.755,6.7305,13.0,6.755,2024-10-03,33590.0,6.756
10302090,30404,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,1000.0,1e-06
10302089,18439,4.8253,4.8467,4.8159,14.0,4.8467,2024-10-03,121258.0,4.8432
10302088,32127,62.33,62.33,62.33,1.0,62.33,2024-10-03,206.0,62.33
10302087,6739,19.35,19.35,17.78,4.0,17.78,2024-10-03,673.0,18.54
10302086,13147,24.03,24.035,24.0228,31.0,24.0228,2024-10-03,1549.0,24.0271
10302085,18399,92.4248,92.4248,92.4248,9.0,92.4248,2024-10-03,3808.0,92.5193
10302084,19775,0.00155,0.0019,0.0014,13.0,0.0018,2024-10-03,1733500.0,0.001591
10302083,19371,8.687,8.6934,8.6,6.0,8.6,2024-10-03,1867.0,8.6594
10302082,14278,34.3694,34.46,34.32,24.0,34.46,2024-10-03,2303.0,34.4236
10302081,14038,34.3282,34.4,34.29,11.0,34.4,2024-10-03,1287.0,34.3809
10302080,12861,36.7999,36.9,36.71,30.0,36.81,2024-10-03,5408.0,36.7699
10302079,22521,32.0,32.0,32.0,1.0,32.0,2024-10-03,4380.0,32.0
10302078,16635,5.9296,5.951,5.9296,9.0,5.951,2024-10-03,125186.0,5.954
10302077,17230,22.08,22.09,22.05,43.0,22.09,2024-10-03,8603.0,22.0751
10302076,17915,0.0119,0.0137,0.0102,28.0,0.01045,2024-10-03,803133.0,0.01223
10302075,26794,0.0015,0.0015,0.0015,2.0,0.0015,2024-10-03,200.0,0.0015
10302074,5010,0.0771,0.08,0.072,3.0,0.08,2024-10-03,300.0,0.07637
10302073,20803,116.455,116.455,116.455,4.0,116.455,2024-10-03,2872.0,116.445
10302072,23233,0.0008,0.0008,0.0007,12.0,0.0007,2024-10-03,5223750.0,0.0007996
10302071,13085,32.531,32.56,32.46,15.0,32.545,2024-10-03,2905.0,32.5055
10302070,21002,27.25,27.3625,27.25,4.0,27.3625,2024-10-03,365.0,27.2935
10302069,18799,0.0184,0.0184,0.0168,10.0,0.0168,2024-10-03,327000.0,0.01848
10302068,36898,50.665,50.69,50.6645,15.0,50.6645,2024-10-03,1192.0,50.6744
10302067,5639,0.44,0.4965,0.44,434.0,0.483,2024-10-03,40762.0,0.4513
10302066,36535,27.7206,27.74,27.7206,2.0,27.74,2024-10-03,17272.0,27.7372
10302065,19013,0.0159,0.0159,0.0159,1.0,0.0159,2024-10-03,100.0,0.0159
10302064,22516,1.935,1.935,1.935,2.0,1.935,2024-10-03,544.0,1.9314
10302063,36418,10.49,10.51,10.49,12.0,10.51,2024-10-03,8291.0,10.4969
10302062,18376,194.569,194.569,194.569,6.0,194.569,2024-10-03,4505.0,194.558
10302061,16119,0.3193,0.3293,0.17999,13.0,0.17999,2024-10-03,1706.0,0.2395
10302060,22344,31.51,31.51,31.51,2.0,31.51,2024-10-03,140.0,31.51
10302059,20146,10.4725,10.56,10.19,15.0,10.56,2024-10-03,2043.0,10.4318
10302058,12434,57.1372,57.1619,57.1372,10.0,57.1619,2024-10-03,293.0,57.1511
10302057,38047,22.92,22.99,22.86,9.0,22.9,2024-10-03,1102.0,22.9121
10302056,14300,24.8949,24.91,24.8949,25.0,24.91,2024-10-03,714.0,24.91
10302055,14308,41.9196,41.99,41.85,18.0,41.99,2024-10-03,6417.0,41.946
10302054,37043,27.002,27.02,26.98,5.0,27.0,2024-10-03,12383.0,27.0004
10302053,37789,25.075,25.14,25.03,23.0,25.11,2024-10-03,20166.0,25.0951
10302052,17586,13.97,14.045,13.97,8.0,14.0,2024-10-03,18587.0,13.9758
10302051,37788,25.2448,25.28,25.2,23.0,25.28,2024-10-03,10502.0,25.2681
10302050,18071,0.11295,0.11295,0.11295,1.0,0.11295,2024-10-03,800.0,0.113
10302049,17006,18.9,19.11,18.71,8.0,19.11,2024-10-03,6645.0,18.8837
10302048,36549,0.018,0.018,0.01554,4.0,0.018,2024-10-03,12300.0,0.016
10302047,17640,0.0987,0.09875,0.0987,2.0,0.09875,2024-10-03,11000.0,0.0987
10302046,20331,5.325,5.4,5.3,22.0,5.3,2024-10-03,2332.0,5.3492
10302045,19971,26.61,26.61,26.61,2.0,26.61,2024-10-03,101.0,26.6125
10302044,36944,8.99,9.16,8.28,243.0,8.29,2024-10-03,5947.0,8.5811
10302043,18987,0.0124,0.01624,0.0091,10.0,0.01556,2024-10-03,73299.0,0.01519
10302042,4363,9.18,9.24,9.15,42.0,9.1801,2024-10-03,5171.0,9.1901
10302041,37604,0.037249,0.044,0.0354,29.0,0.0436,2024-10-03,18096.0,0.0396
10302040,20657,0.286,0.286,0.285,16.0,0.286,2024-10-03,9050.0,0.2858
10302039,18386,32.7846,32.7846,32.7846,3.0,32.7846,2024-10-03,3641.0,32.7838
10302038,27298,0.115,0.12,0.1131,8.0,0.1131,2024-10-03,24053.0,0.1135
10302037,13688,31.4777,31.53,31.42,13.0,31.53,2024-10-03,1370.0,31.4977
10302036,18374,67.032,67.032,67.032,5.0,67.032,2024-10-03,9457.0,67.0248
10302035,12056,9.71,9.79,9.4257,90.0,9.4257,2024-10-03,2426.0,9.7159
10302034,16829,94.6606,94.6606,94.6606,16.0,94.6606,2024-10-03,4098.0,94.6372
10302033,17356,5.88,5.904,5.86,20.0,5.904,2024-10-03,19503.0,5.8816
10302032,7002,9.8917,9.8999,9.8393,39.0,9.8393,2024-10-03,1549.0,9.8748
10302031,11505,19.875,19.875,19.72,44.0,19.72,2024-10-03,5406.0,19.8184
10302030,18277,1.84,1.8465,1.84,22.0,1.8465,2024-10-03,3700.0,1.8422
10302029,26572,2.1806,2.1806,2.1806,2.0,2.1806,2024-10-03,3780.0,2.1817
10302028,19428,1.9712,2.18,1.9712,10.0,2.18,2024-10-03,1827.0,2.0834
10302027,7519,0.008,0.008,0.0073,80.0,0.008,2024-10-03,57752.0,0.008079
10302026,19911,4.3,4.3,4.17,37.0,4.17,2024-10-03,3792.0,4.2126
10302025,4110,9.8,9.8,9.6,200.0,9.7203,2024-10-03,6080.0,9.7309
10302024,19435,21.33,21.33,21.33,2.0,21.33,2024-10-03,110.0,21.3077
10302023,12711,1.24,1.3,1.24,72.0,1.2431,2024-10-03,5901.0,1.2793
10302022,13248,15.9064,16.1,15.615,358.0,15.7152,2024-10-03,21196.0,15.8455
10302021,9305,25.7611,25.7611,25.73,18.0,25.73,2024-10-03,595.0,25.7311
10302020,18476,0.0115,0.0116,0.0115,3.0,0.0115,2024-10-03,1748.0,0.01154
10302019,8862,40.8993,41.0,40.8993,16.0,41.0,2024-10-03,519.0,40.9707
10302018,22110,0.0598,0.0598,0.0598,1.0,0.0598,2024-10-03,3000.0,0.0598
10302017,12066,25.1163,25.1163,25.1163,18.0,25.1163,2024-10-03,1259.0,25.1192
10302016,13658,30.808,30.808,30.6667,12.0,30.6667,2024-10-03,2812.0,30.6942
10302015,18637,0.0799,0.0799,0.0781,6.0,0.0781,2024-10-03,13620.0,0.0797
10302014,4744,22.6534,22.6754,22.62,98.0,22.66,2024-10-03,9634.0,22.6411
10302013,11840,23.0001,23.05,23.0,38.0,23.0,2024-10-03,3095.0,23.0224
10302012,18853,40.7724,40.7724,40.7724,4.0,40.7724,2024-10-03,3190.0,40.772
10302011,12292,11.8,11.8,11.415,37.0,11.415,2024-10-03,1331.0,11.6706
10302010,18378,0.07,0.0704,0.0678,7.0,0.0704,2024-10-03,21500.0,0.06974
10302009,20844,0.165,0.165,0.165,1.0,0.165,2024-10-03,1403.0,0.165
10302008,12681,0.081,0.081,0.0575,31.0,0.0802,2024-10-03,5111.0,0.07634
10302007,29548,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,600.0,1e-06
10302006,21410,24.195,24.195,24.195,5.0,24.195,2024-10-03,170.0,24.1671
10302005,12874,30.29,30.36,30.23,25.0,30.34,2024-10-03,2652600.0,30.3299
10302004,20953,0.2568,0.2568,0.2568,2.0,0.2568,2024-10-03,1600.0,0.2926
10302003,14120,26.66,26.66,26.62,29.0,26.65,2024-10-03,2713.0,26.63
10302002,17035,32.205,32.205,32.205,4.0,32.205,2024-10-03,1988.0,32.2081
10302001,9322,2.4,2.45,2.38,76.0,2.4213,2024-10-03,2611.0,2.4083
10302000,13412,34.9616,34.99,34.9545,5.0,34.99,2024-10-03,4109.0,34.9782
10301999,37036,26.7598,26.78,26.7598,1.0,26.78,2024-10-03,100.0,26.78
10301998,20871,9.2526,9.279,9.2526,7.0,9.279,2024-10-03,5183.0,9.2651
10301997,19003,8.5,8.5,8.5,2.0,8.5,2024-10-03,101.0,8.4996
10301996,17159,0.063,0.063,0.05857,32.0,0.06115,2024-10-03,358057.0,0.06173
10301995,18385,12.74,12.74,12.7,37.0,12.72,2024-10-03,3329.0,12.7156
10301994,19329,9.071,9.071,9.071,14.0,9.071,2024-10-03,611.0,9.0653
10301993,26908,1.4,1.4,1.4,1.0,1.4,2024-10-03,500.0,1.4
10301992,16874,197.68,197.68,196.56,8.0,196.56,2024-10-03,245.0,197.428
10301991,23211,0.053,0.053,0.051,6.0,0.051,2024-10-03,91000.0,0.05148
10301990,13313,34.9404,35.07,34.8944,12.0,35.07,2024-10-03,79233.0,35.0687
10301989,16412,24.7161,24.7161,24.7,12.0,24.7,2024-10-03,1487.0,24.7062
10301988,18390,17.17,17.45,16.88,16.0,17.2486,2024-10-03,1455.0,17.1916
10301987,13692,69.46,69.65,69.26,67.0,69.54,2024-10-03,9295.0,69.5146
10301986,19984,8.21,8.21,8.21,6.0,8.21,2024-10-03,201.0,8.2579
10301985,19538,0.3012,0.3012,0.3012,1.0,0.3012,2024-10-03,2000.0,0.3012
10301984,19216,8.0,8.0,7.7601,6.0,7.92,2024-10-03,3953.0,7.8748
10301983,18680,6.7393,6.7393,6.7393,1.0,6.7393,2024-10-03,14047.0,6.7393
10301982,13610,26.465,26.48,26.44,16.0,26.4799,2024-10-03,4355.0,26.4734
10301981,19100,45.546,45.803,45.546,40.0,45.803,2024-10-03,1840.0,45.6715
10301980,17788,5.61,5.6192,5.6004,12.0,5.6192,2024-10-03,237542.0,5.6207
10301979,12794,27.2693,27.29,27.2401,20.0,27.2401,2024-10-03,7597.0,27.2771
10301978,12392,15.1569,15.1569,15.03,74.0,15.09,2024-10-03,2249.0,15.0742
10301977,13186,12.3096,12.3249,12.2901,39.0,12.2901,2024-10-03,575.0,12.318
10301976,18141,64.515,64.62,63.9375,65.0,64.62,2024-10-03,2783.0,64.3285
10301975,16679,5.82,5.877,5.82,9.0,5.877,2024-10-03,13168.0,5.8416
10301974,18154,5.24,5.375,5.24,11.0,5.25,2024-10-03,1852.0,5.2592
10301973,38367,29.2684,29.2684,29.06,11.0,29.06,2024-10-03,907.0,29.0744
10301972,17402,0.0331,0.0331,0.0331,1.0,0.0331,2024-10-03,10000.0,0.0331
10301971,12883,22.73,22.765,22.72,77.0,22.76,2024-10-03,10679.0,22.745
10301970,23995,0.001175,0.0013,0.001025,6.0,0.0011,2024-10-03,1770000.0,0.001154
10301969,11694,15.038,15.07,15.01,21.0,15.01,2024-10-03,4289.0,15.0269
10301968,26290,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,400.0,1e-06
10301967,25652,194.44,194.44,194.44,2.0,194.44,2024-10-03,850.0,200.816
10301966,19145,4.1678,4.1678,4.0901,9.0,4.0901,2024-10-03,1627.0,4.1137
10301965,14297,51.2013,51.2238,51.2013,13.0,51.2238,2024-10-03,6404.0,51.2232
10301964,37916,20.1,20.35,20.05,33.0,20.1,2024-10-03,2013.0,20.1939
10301963,20501,123.53,124.06,123.08,30.0,123.95,2024-10-03,1152.0,123.604
10301962,20970,0.11,0.126,0.0965,17.0,0.126,2024-10-03,111507.0,0.1097
10301961,14026,36.6745,36.7132,36.6745,14.0,36.7132,2024-10-03,210.0,36.6937
10301960,12542,0.0082,0.0082,0.0074,74.0,0.0081,2024-10-03,13724.0,0.007635
10301959,21057,15.3104,15.3156,15.0,42.0,15.0,2024-10-03,3721.0,15.1737
10301958,20890,87.0,87.0,86.32,12.0,86.32,2024-10-03,961.0,86.3915
10301957,36477,0.42,0.42,0.42,6.0,0.42,2024-10-03,127.0,0.4204
10301956,20407,26.8163,26.9899,26.8001,8.0,26.8186,2024-10-03,1838.0,26.8147
10301955,12787,10.9876,10.99,10.98,11.0,10.98,2024-10-03,3219.0,10.9848
10301954,16524,0.09365,0.09365,0.09365,1.0,0.09365,2024-10-03,5000.0,0.09365
10301953,29061,7.69,7.8,7.67,4.0,7.67,2024-10-03,500.0,7.6801
10301952,36999,26.898,26.91,26.84,16.0,26.84,2024-10-03,4453.0,26.8623
10301951,5423,77.97,78.7572,77.71,1227.0,78.14,2024-10-03,14491.0,78.0793
10301950,37794,27.145,27.21,26.84,9.0,27.21,2024-10-03,1898.0,27.0377
10301949,13106,13.31,14.0,11.95,510.0,11.95,2024-10-03,22002.0,13.1956
10301948,14115,21.4004,21.4495,21.4004,6.0,21.4495,2024-10-03,256.0,21.4492
10301947,14224,29.5455,29.57,29.5455,4.0,29.57,2024-10-03,109.0,29.5746
10301946,13740,0.6655,0.848,0.6555,7.0,0.825,2024-10-03,18700.0,0.7603
10301945,5604,3.37,3.5,3.37,113.0,3.5,2024-10-03,10946.0,3.4299
10301944,22973,0.071,0.077,0.071,2.0,0.077,2024-10-03,700.0,0.07271
10301943,18155,5.14,5.14,4.98,15.0,5.06,2024-10-03,8875.0,5.0897
10301942,35966,21.9452,21.96,21.9452,18.0,21.96,2024-10-03,935.0,21.9557
10301941,17631,0.8457,0.8457,0.8441,9.0,0.8441,2024-10-03,3100.0,0.8548
10301940,23456,0.9519,0.9573,0.8976,31.0,0.9573,2024-10-03,1605.0,0.9338
10301939,6640,1.64,1.68,1.61,142.0,1.68,2024-10-03,3784.0,1.6554
10301938,12009,33.8,33.84,33.8,17.0,33.82,2024-10-03,2112.0,33.827
10301937,18278,13.5,13.6,13.5,6.0,13.6,2024-10-03,1810.0,13.5242
10301936,19687,0.0018,0.00195,0.0018,3.0,0.00195,2024-10-03,15700.0,0.001848
10301935,18373,3.25,3.25,3.1,6.0,3.1,2024-10-03,1425.0,3.1263
10301934,18068,0.22268,0.22268,0.22268,4.0,0.22268,2024-10-03,22000.0,0.2227
10301933,11773,20.9,21.05,20.4875,344.0,20.51,2024-10-03,6399.0,20.8663
10301932,17085,5.4935,5.5228,5.4935,15.0,5.5228,2024-10-03,1053740.0,5.5231
10301931,7696,9.18,9.2001,9.18,42.0,9.19,2024-10-03,3156.0,9.1947
10301930,36949,53.6,53.6,53.47,63.0,53.51,2024-10-03,7811.0,53.52
10301929,13094,11.5,11.5,11.23,31.0,11.46,2024-10-03,1547.0,11.433
10301928,12762,25.63,25.63,25.3801,48.0,25.3801,2024-10-03,7537.0,25.5161
10301927,18622,0.0055,0.0055,0.0055,1.0,0.0055,2024-10-03,1000.0,0.0055
10301926,16559,0.088,0.0925,0.088,2.0,0.0925,2024-10-03,300.0,0.0895
10301925,18633,9.905,10.0,9.905,7.0,10.0,2024-10-03,2000.0,9.9285
10301924,23240,0.00995,0.00995,0.006,3.0,0.006,2024-10-03,32100.0,0.006012
10301923,17314,0.0082,0.00885,0.0082,19.0,0.0088,2024-10-03,649686.0,0.008454
10301922,13650,25.055,25.07,25.055,17.0,25.07,2024-10-03,394.0,25.0699
10301921,16143,1e-06,0.0001,1e-06,6.0,5e-05,2024-10-03,4310000.0,7.425e-05
10301920,38594,25.0297,25.059,24.975,12.0,25.0101,2024-10-03,2529.0,25.0011
10301919,17105,6.712,6.712,6.712,6.0,6.712,2024-10-03,835.0,6.7152
10301918,17807,1.15,1.17,1.1373,8.0,1.1373,2024-10-03,1504.0,1.1511
10301917,18892,0.1,0.1,0.1,2.0,0.1,2024-10-03,1520.0,0.1
10301916,17974,0.04639,0.04639,0.0457,2.0,0.0457,2024-10-03,3000.0,0.04616
10301915,37821,18.13,18.36,18.13,4.0,18.36,2024-10-03,8398.0,18.1279
10301914,23462,1e-05,1e-05,1e-05,1.0,1e-05,2024-10-03,15000.0,1e-05
10301913,13702,89.9056,89.9377,89.791,31.0,89.9377,2024-10-03,1144.0,89.875
10301912,11402,22.31,22.32,22.24,46.0,22.24,2024-10-03,1953.0,22.295
10301911,22444,0.1108,0.1108,0.1108,1.0,0.1108,2024-10-03,1000.0,0.1108
10301910,9663,11.8,11.8,11.8,8.0,11.8,2024-10-03,538.0,11.8386
10301909,22623,0.10005,0.10005,0.09,2.0,0.09,2024-10-03,23000.0,0.09131
10301908,20354,4.4,4.5,4.4,2.0,4.5,2024-10-03,1000.0,4.45
10301907,11218,22.23,22.3,22.11,21.0,22.3,2024-10-03,2109.0,22.2221
10301906,12732,24.8901,24.92,24.89,39.0,24.92,2024-10-03,2221.0,24.8975
10301905,5908,1.05,1.05,0.9201,205.0,0.9393,2024-10-03,94148.0,0.976
10301904,11803,0.3575,0.405,0.31,8.0,0.31,2024-10-03,10476.0,0.3728
10301903,21042,12250.0,12250.0,12250.0,1.0,12250.0,2024-10-03,2.0,12250.0
10301902,16795,15.385,15.385,15.385,1.0,15.385,2024-10-03,200.0,15.385
10301901,24756,0.092,0.092,0.0911,11.0,0.0911,2024-10-03,35534.0,0.09104
10301900,19420,0.0007,0.0007,0.00055,53.0,0.0006,2024-10-03,28801100.0,0.0006125
10301899,24253,4.115,4.115,4.115,1.0,4.115,2024-10-03,355.0,4.115
10301898,12414,25.245,25.25,25.2307,38.0,25.25,2024-10-03,1119.0,25.2398
10301897,8312,0.21,0.2755,0.21,5.0,0.2755,2024-10-03,808.0,0.2255
10301896,12274,25.43,25.54,25.4,124.0,25.54,2024-10-03,7324.0,25.437
10301895,13828,18.45,18.6,18.3997,27.0,18.48,2024-10-03,5290.0,18.4668
10301894,38059,25.2676,25.2708,25.2007,6.0,25.2007,2024-10-03,3164.0,25.2475
10301893,13967,21.1503,21.23,19.95,7.0,19.95,2024-10-03,244.0,20.5584
10301892,22247,0.0399,0.04,0.0396,7.0,0.0396,2024-10-03,688.0,0.03981
10301891,33399,10.03,10.05,10.03,5.0,10.05,2024-10-03,402.0,10.04
10301890,13782,22.68,22.76,22.56,33.0,22.74,2024-10-03,891.0,22.682
10301889,17647,0.20845,0.20845,0.2077,6.0,0.2077,2024-10-03,15000.0,0.2067
10301888,38394,25.0931,25.13,25.07,28.0,25.07,2024-10-03,519.0,25.0939
10301887,38055,24.8063,24.835,24.7559,21.0,24.805,2024-10-03,2334.0,24.8005
10301886,14280,33.3402,33.47,33.3402,8.0,33.47,2024-10-03,503.0,33.4624
10301885,17185,0.2107,0.2107,0.2106,2.0,0.2106,2024-10-03,2500.0,0.2107
10301884,19004,970.0,970.5,970.0,4.0,970.01,2024-10-03,25.0,970.064
10301883,17189,84.72,84.72,84.1701,110.0,84.37,2024-10-03,2605.0,84.3917
10301882,37823,48.8148,48.8733,48.8148,11.0,48.8733,2024-10-03,601.0,48.8716
10301881,19797,0.2211,0.242,0.211,15.0,0.211,2024-10-03,29000.0,0.2322
10301880,19227,0.0391,0.0397,0.0367,11.0,0.0384,2024-10-03,232500.0,0.03749
10301879,11597,32.61,32.67,32.61,41.0,32.64,2024-10-03,5466.0,32.6403
10301878,11339,21.1119,21.1119,21.08,5.0,21.08,2024-10-03,186.0,21.0619
10301877,16669,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,2500.0,0.0001
10301876,17671,63.3999,65.054,61.96,4.0,61.96,2024-10-03,195.0,62.9088
10301875,13854,23.1,23.24,23.0,26.0,23.0,2024-10-03,4975.0,23.1429
10301874,18381,0.885,0.8925,0.875,6.0,0.875,2024-10-03,7220.0,0.8848
10301873,12317,28.8183,28.8183,28.81,24.0,28.81,2024-10-03,544.0,28.8046
10301872,12889,25.0102,25.09,24.95,62.0,25.0,2024-10-03,4977.0,25.0153
10301871,19193,57.3,58.9664,57.3,10.0,58.9664,2024-10-03,927.0,58.5628
10301870,13302,26.2187,26.39,26.11,58.0,26.25,2024-10-03,10738.0,26.221
10301869,18776,0.03461,0.03461,0.03461,1.0,0.03461,2024-10-03,11968.0,0.03461
10301868,20779,2.7,2.85,2.7,3.0,2.85,2024-10-03,223.0,2.7807
10301867,37999,50.13,50.2,50.13,21.0,50.17,2024-10-03,4361.0,50.1761
10301866,17393,2.04,2.156,2.015,11.0,2.03,2024-10-03,164435.0,2.0387
10301865,26561,2.612,2.612,2.612,1.0,2.612,2024-10-03,792.0,2.612
10301864,19406,0.0097,0.0097,0.0097,1.0,0.0097,2024-10-03,100000.0,0.0097
10301863,18384,6.5,6.55,6.3988,14.0,6.55,2024-10-03,17271.0,6.4749
10301862,18875,3.55,3.6401,3.54,24.0,3.6401,2024-10-03,8986.0,3.5732
10301861,18901,0.24,0.24,0.24,1.0,0.24,2024-10-03,2000.0,0.24
10301860,19475,0.37,0.3718,0.37,3.0,0.3718,2024-10-03,1255.0,0.3705
10301859,21394,3.38,3.38,3.38,1.0,3.38,2024-10-03,706.0,3.38
10301858,13487,29.905,29.905,29.8752,7.0,29.8752,2024-10-03,208.0,29.8699
10301857,24574,107.0,107.0,107.0,1.0,107.0,2024-10-03,100.0,107.0
10301856,37358,0.0225,0.0225,0.0205,3.0,0.0205,2024-10-03,29000.0,0.02174
10301855,17894,0.17734,0.1978,0.17734,4.0,0.17734,2024-10-03,3106.0,0.1793
10301854,7167,42.21,42.3,42.17,68.0,42.2755,2024-10-03,2424.0,42.2446
10301853,20164,0.0148,0.0148,0.007,27.0,0.0105,2024-10-03,320696.0,0.01112
10301852,12431,34.9652,34.98,34.9652,4.0,34.98,2024-10-03,359.0,34.9795
10301851,23947,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-03,121.0,0.0007
10301850,19289,0.055,0.099,0.055,4.0,0.099,2024-10-03,14400.0,0.09686
10301849,13168,32.8448,32.86,32.8448,25.0,32.845,2024-10-03,6758.0,32.8507
10301848,38511,24.9451,24.9451,24.93,6.0,24.93,2024-10-03,1359.0,24.9384
10301847,13138,19.92,20.18,19.8,231.0,20.18,2024-10-03,8597.0,19.9623
10301846,16609,0.04682,0.04682,0.04682,2.0,0.04682,2024-10-03,58000.0,0.04682
10301845,18503,2.34,2.38,2.32,12.0,2.32,2024-10-03,9002.0,2.3382
10301844,36360,3.14,3.14,2.85,30.0,2.85,2024-10-03,731.0,2.9424
10301843,18411,51.72,51.72,51.72,2.0,51.72,2024-10-03,201.0,51.7169
10301842,17165,21.66,21.66,21.35,20.0,21.35,2024-10-03,1196.0,21.4924
10301841,22133,0.002505,0.004,0.002505,3.0,0.0028,2024-10-03,81000.0,0.003537
10301840,36823,22.296,22.31,22.18,25.0,22.31,2024-10-03,1102.0,22.2761
10301839,22723,3.5,3.5,3.5,1.0,3.5,2024-10-03,216.0,3.5
10301838,12811,23.77,23.77,23.76,7.0,23.76,2024-10-03,450.0,23.7645
10301837,9941,8.65,8.66,8.61,226.0,8.65,2024-10-03,18044.0,8.6366
10301836,17375,0.041,0.041,0.0313,10.0,0.04,2024-10-03,56599.0,0.0393
10301835,6175,4.45,4.45,4.43,49.0,4.43,2024-10-03,3127.0,4.4444
10301834,38209,0.0766,0.0863,0.0765,13.0,0.0863,2024-10-03,4749.0,0.07674
10301833,13348,0.2078,0.21,0.129,67.0,0.18,2024-10-03,11511.0,0.1846
10301832,19912,0.29,0.2934,0.2857,9.0,0.2857,2024-10-03,20800.0,0.2921
10301831,38581,0.08,0.08,0.0751,9.0,0.0751,2024-10-03,28590.0,0.07971
10301830,23480,0.835,0.835,0.829,22.0,0.829,2024-10-03,2695.0,0.8263
10301829,9509,0.09,0.0927,0.09,8.0,0.0927,2024-10-03,335.0,0.09134
10301828,18034,0.04945,0.053,0.048,16.0,0.053,2024-10-03,30205.0,0.05058
10301827,13548,11.61,11.61,11.61,11.0,11.61,2024-10-03,2608.0,11.61
10301826,17094,0.0135,0.0135,0.0135,3.0,0.0135,2024-10-03,2160.0,0.01349
10301825,17445,2.85,2.85,2.85,2.0,2.85,2024-10-03,115.0,2.8291
10301824,18752,0.3,0.3,0.3,1.0,0.3,2024-10-03,100.0,0.3
10301823,12138,0.01585,0.01585,0.0126,5.0,0.0126,2024-10-03,3893.0,0.01572
10301822,12976,23.03,23.03,22.97,26.0,22.97,2024-10-03,2976.0,23.0146
10301821,13539,23.01,23.02,22.98,12.0,22.99,2024-10-03,4413.0,22.9966
10301820,17822,0.1973,0.1973,0.19215,4.0,0.19215,2024-10-03,1563.0,0.1947
10301819,20088,0.01,0.01,0.01,1.0,0.01,2024-10-03,3250.0,0.01
10301818,18757,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-03,21000.0,0.0001
10301817,18194,1.45,1.47,1.45,6.0,1.47,2024-10-03,918.0,1.4638
10301816,7825,0.0999,0.0999,0.07,11.0,0.07,2024-10-03,697.0,0.09468
10301815,19058,2.994,2.994,2.96,6.0,2.97,2024-10-03,30007.0,2.9659
10301814,23934,0.003975,0.003975,0.003975,1.0,0.003975,2024-10-03,200.0,0.003975
10301813,18426,88.7647,88.8926,88.7647,18.0,88.82,2024-10-03,24819.0,88.8329
10301812,20004,10.51,10.51,10.51,2.0,10.51,2024-10-03,2000.0,10.51
10301811,17958,0.0712,0.0712,0.069415,4.0,0.069415,2024-10-03,10869.0,0.0685
10301810,14160,26.6894,26.71,26.6894,29.0,26.71,2024-10-03,355.0,26.6956
10301809,13477,0.0134,0.01355,0.0101,40.0,0.0135,2024-10-03,18618.0,0.01335
10301808,19123,0.0521,0.0521,0.049,2.0,0.049,2024-10-03,3200.0,0.05055
10301807,11853,155.98,158.58,155.935,548.0,158.58,2024-10-03,5474.0,156.826
10301806,12136,26.5614,26.66,26.4499,44.0,26.45,2024-10-03,9703.0,26.5599
10301805,17301,0.095,0.1,0.092,8.0,0.0929,2024-10-03,3554.0,0.1013
10301804,21299,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,1237.0,1e-06
10301803,22781,29.24,29.24,29.21,2.0,29.21,2024-10-03,121.0,29.2152
10301802,13238,38.8148,38.88,38.7,13.0,38.7,2024-10-03,1556.0,38.8378
10301801,20742,0.0017,0.0017,0.0017,1.0,0.0017,2024-10-03,15000.0,0.0017
10301800,16892,6.39,6.75,6.1164,16.0,6.1164,2024-10-03,1291.0,6.4042
10301799,21110,0.0056,0.0056,0.0056,3.0,0.0056,2024-10-03,191.0,0.006762
10301798,12248,23.88,23.9527,23.88,61.0,23.91,2024-10-03,2751.0,23.9262
10301797,18873,2.923,2.93,2.81,21.0,2.87,2024-10-03,9653.0,2.8508
10301796,25895,0.24,0.25,0.2399,5.0,0.24,2024-10-03,3775.0,0.2405
10301795,19541,3.38,3.45,3.36,20.0,3.415,2024-10-03,3552.0,3.4023
10301794,16296,1.05,1.08,1.05,10.0,1.064,2024-10-03,29064.0,1.0655
10301793,17841,6.16,6.215,6.16,3.0,6.16,2024-10-03,689.0,6.1681
10301792,23079,0.051,0.06,0.051,32.0,0.054,2024-10-03,135798.0,0.05909
10301791,19077,13.6,13.675,13.6,2.0,13.675,2024-10-03,200.0,13.6375
10301790,19950,0.32,0.32,0.32,1.0,0.32,2024-10-03,5000.0,0.32
10301789,21342,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,500.0,1e-06
10301788,19952,18.95,18.95,18.95,4.0,18.95,2024-10-03,725.0,18.9432
10301787,16177,0.0035,0.00355,0.0032,6.0,0.00355,2024-10-03,240000.0,0.003393
10301786,17151,0.068,0.068,0.068,2.0,0.068,2024-10-03,10049.0,0.06806
10301785,20351,41.81,41.81,41.81,15.0,41.81,2024-10-03,483.0,41.8562
10301784,19353,0.0004,0.0004,0.0004,3.0,0.0004,2024-10-03,3600.0,0.0004
10301783,18112,1.9895,2.07,1.98,6.0,2.07,2024-10-03,3587.0,2.0105
10301782,14246,59.3423,59.4,59.288,29.0,59.2932,2024-10-03,2926.0,59.349
10301781,18854,52.22,52.32,51.81,98.0,51.81,2024-10-03,14134.0,52.2283
10301780,11646,1.765,1.7699,1.7501,23.0,1.7699,2024-10-03,1614.0,1.7621
10301779,17608,100.731,100.731,99.9695,93.0,99.9695,2024-10-03,2138.0,100.64
10301778,18186,0.0052,0.01205,0.0052,2.0,0.01205,2024-10-03,42800.0,0.006224
10301777,17761,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,145562.0,1e-06
10301776,13251,25.24,25.24,25.24,3.0,25.24,2024-10-03,673.0,25.2462
10301775,16577,9.31,9.344,9.0,13.0,9.344,2024-10-03,13900.0,9.0169
10301774,17285,0.97,0.9846,0.97,25.0,0.975,2024-10-03,19129.0,0.9803
10301773,18360,0.074,0.074,0.074,2.0,0.074,2024-10-03,266.0,0.074
10301772,20116,61.439,61.54,61.439,6.0,61.54,2024-10-03,1519.0,61.5263
10301771,16853,3.805,3.805,3.805,3.0,3.805,2024-10-03,435.0,3.8054
10301770,23848,660.0,660.0,660.0,1.0,660.0,2024-10-03,1.0,660.0
10301769,18881,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-03,152147.0,0.0004
10301768,21079,0.596,0.6,0.591,13.0,0.591,2024-10-03,35500.0,0.5979
10301767,10707,30.77,30.86,30.66,44.0,30.66,2024-10-03,6187.0,30.7347
10301766,19208,0.1799,0.1799,0.14499,4.0,0.14499,2024-10-03,836.0,0.1571
10301765,16758,0.019,0.019,0.019,1.0,0.019,2024-10-03,200.0,0.019
10301764,18103,80.13,83.91,79.63,7.0,82.015,2024-10-03,176.0,80.7076
10301763,19885,1.78,1.995,1.78,6.0,1.96,2024-10-03,600.0,1.9026
10301762,12987,28.5964,28.63,28.55,59.0,28.61,2024-10-03,24203.0,28.6034
10301761,11684,2.6,2.618,2.6,34.0,2.6,2024-10-03,3424.0,2.6039
10301760,20965,0.058,0.058,0.058,5.0,0.058,2024-10-03,330.0,0.05477
10301759,12984,2.81,2.8318,2.7,20.0,2.7,2024-10-03,695.0,2.7623
10301758,21519,0.0413,0.0447,0.03905,17.0,0.03905,2024-10-03,286147.0,0.04334
10301757,18652,50.71,50.71,50.7,30.0,50.7098,2024-10-03,6197.0,50.7027
10301756,13110,2.59,2.7524,2.59,75.0,2.7,2024-10-03,11772.0,2.633
10301755,17846,0.0021,0.0021,0.0021,1.0,0.0021,2024-10-03,4000.0,0.0021
10301754,31940,0.6,0.75,0.6,10.0,0.6,2024-10-03,2539.0,0.6141
10301753,26855,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,1250.0,0.0001
10301752,21210,9.4625,9.4725,9.2755,30.0,9.395,2024-10-03,3801.0,9.3852
10301751,28619,2.3001,2.4551,2.24,446.0,2.3,2024-10-03,19130.0,2.3345
10301750,17257,0.001,0.12575,0.001,14.0,0.001,2024-10-03,10590.0,0.004098
10301749,18929,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,100.0,0.0001
10301748,12178,65.8463,66.03,65.7301,57.0,65.8916,2024-10-03,3568.0,65.8314
10301747,13464,0.0365,0.0365,0.0127,4.0,0.0127,2024-10-03,1252.0,0.03175
10301746,14153,34.9209,34.9488,34.8878,7.0,34.9199,2024-10-03,536.0,34.9098
10301745,12040,86.5,87.275,85.93,654.0,87.18,2024-10-03,10546.0,86.5078
10301744,36837,0.019,0.019,0.019,16.0,0.019,2024-10-03,1159.0,0.01901
10301743,11281,0.93,0.97,0.91,66.0,0.913,2024-10-03,21212.0,0.9452
10301742,19708,0.0777,0.0777,0.0777,2.0,0.0777,2024-10-03,330.0,0.07847
10301741,13393,61.2444,61.2444,61.2,43.0,61.21,2024-10-03,2230.0,61.2054
10301740,18625,6.23,6.31,6.22,36.0,6.23,2024-10-03,13294.0,6.2626
10301739,4319,37.4702,37.535,37.44,10.0,37.44,2024-10-03,3925.0,37.5087
10301738,19846,0.013925,0.013925,0.013925,1.0,0.013925,2024-10-03,101.0,0.01393
10301737,23979,6.21,6.21,6.21,2.0,6.21,2024-10-03,5614.0,6.2192
10301736,10996,43.55,45.409,43.55,309.0,44.1941,2024-10-03,15531.0,44.5476
10301735,13080,20.6843,20.6843,20.65,3.0,20.65,2024-10-03,151.0,20.6503
10301734,13058,39.03,39.35,39.01,20.0,39.35,2024-10-03,1757.0,39.0948
10301733,17354,0.0798,0.0855,0.0797,5.0,0.0855,2024-10-03,11906.0,0.08091
10301732,18510,0.05125,0.05125,0.05125,1.0,0.05125,2024-10-03,5000.0,0.05125
10301731,19273,0.036955,0.036955,0.03535,5.0,0.03535,2024-10-03,5116.0,0.03622
10301730,21453,6.85,6.85,6.7,10.0,6.7,2024-10-03,184638.0,6.7233
10301729,12061,41.58,41.615,41.4392,78.0,41.4392,2024-10-03,6611.0,41.5406
10301728,26196,1.11,1.11,1.11,1.0,1.11,2024-10-03,10000.0,1.11
10301727,19135,0.0014,0.0015,0.0013,14.0,0.0015,2024-10-03,72859.0,0.00132
10301726,10810,0.0017,0.0017,0.0017,1.0,0.0017,2024-10-03,200.0,0.0017
10301725,13301,88.2703,88.3804,88.21,28.0,88.38,2024-10-03,3577.0,88.2748
10301724,19622,2.1,2.18,2.1,4.0,2.18,2024-10-03,8800.0,2.0949
10301723,6084,5.41,5.4199,5.12,91.0,5.12,2024-10-03,3475.0,5.285
10301722,12860,27.69,27.8,27.69,70.0,27.8,2024-10-03,42373.0,27.7236
10301721,12599,1.66,1.69,1.6,31.0,1.69,2024-10-03,4674.0,1.6742
10301720,23867,0.1757,0.1757,0.14,8.0,0.1428,2024-10-03,762.0,0.1551
10301719,37029,0.03,0.03,0.0297,25.0,0.03,2024-10-03,7100.0,0.03
10301718,13543,28.6,28.89,28.41,294.0,28.41,2024-10-03,5339.0,28.7001
10301717,13329,83.1,83.1,82.3,63.0,82.45,2024-10-03,2043.0,82.8759
10301716,18506,0.515,0.5188,0.5027,23.0,0.5161,2024-10-03,21496.0,0.5165
10301715,10282,5.35,5.37,5.2471,127.0,5.37,2024-10-03,2744.0,5.3023
10301714,22016,0.0301,0.0301,0.0301,1.0,0.0301,2024-10-03,10000.0,0.0301
10301713,16776,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-03,809842.0,1e-06
10301712,18703,108.33,108.33,107.91,4.0,108.05,2024-10-03,5106.0,108.068
10301711,14255,28.5552,28.5552,28.47,6.0,28.47,2024-10-03,1501.0,28.488
10301710,22331,0.06685,0.0669,0.06685,2.0,0.0669,2024-10-03,300.0,0.06687
10301709,24922,4.2,4.5,4.2,4.0,4.5,2024-10-03,500.0,4.27
10301708,14240,26.4144,26.4144,26.4,4.0,26.4,2024-10-03,105.0,26.4006
10301707,9359,23.36,23.41,23.2148,305.0,23.3,2024-10-03,33781.0,23.3172
10301706,20442,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,36000.0,0.0001
10301705,17244,0.37,0.37,0.37,3.0,0.37,2024-10-03,878.0,0.37
10301704,11319,34.2338,34.2338,34.16,9.0,34.16,2024-10-03,1485.0,34.1902
10301703,12595,25.495,25.51,25.495,43.0,25.51,2024-10-03,655.0,25.5083
10301702,17205,1.04,1.06,1.02,28.0,1.025,2024-10-03,27993.0,1.0428
10301701,4519,22.91,22.93,22.8,66.0,22.815,2024-10-03,6171.0,22.8928
10301700,11215,15.64,15.8,15.6,287.0,15.75,2024-10-03,8953.0,15.6847
10301699,25823,0.008,0.008,0.008,1.0,0.008,2024-10-03,140.0,0.008
10301698,19771,23.25,23.25,23.25,4.0,23.25,2024-10-03,4465.0,23.25
10301697,12866,32.3421,32.35,32.29,4.0,32.315,2024-10-03,1756.0,32.3442
10301696,18223,2.62,2.6395,2.62,3.0,2.6395,2024-10-03,255.0,2.6329
10301695,18926,0.001,0.001,0.001,2.0,0.001,2024-10-03,70000.0,0.001
10301694,16542,0.4,0.4341,0.4,4.0,0.4,2024-10-03,23120.0,0.4146
10301693,13866,24.84,24.95,24.828,77.0,24.93,2024-10-03,6676.0,24.8988
10301692,37471,31.115,31.1727,31.1,15.0,31.1727,2024-10-03,1941.0,31.1251
10301691,6630,177.517,177.517,177.3,79.0,177.3,2024-10-03,1431.0,177.361
10301690,13160,0.0066,0.0075,0.0066,51.0,0.007,2024-10-03,75282.0,0.007002
10301689,36269,24.7,24.73,24.68,25.0,24.72,2024-10-03,1750.0,24.7112
10301688,20937,2.772,2.772,2.772,1.0,2.772,2024-10-03,400.0,2.772
10301687,12830,17.09,17.14,17.09,7.0,17.14,2024-10-03,500.0,17.1184
10301686,21090,0.37,0.37,0.286,5.0,0.32,2024-10-03,6300.0,0.3347
10301685,5892,25.7061,25.8,25.5101,22.0,25.5101,2024-10-03,4848.0,25.6947
10301684,37320,42.2313,42.3,42.2313,5.0,42.3,2024-10-03,377.0,42.2925
10301683,37451,25.6,25.6,25.55,36.0,25.57,2024-10-03,3472.0,25.5685
10301682,5246,63.4179,63.4179,63.32,18.0,63.32,2024-10-03,306.0,63.3641
10301681,12170,6.7561,7.24,6.5545,92.0,6.8,2024-10-03,3063.0,6.9359
10301680,37088,2.59,2.7425,2.42,89.0,2.7425,2024-10-03,6404.0,2.5582
10301679,36592,1.28,1.28,1.28,5.0,1.28,2024-10-03,484.0,1.277
10301678,12157,0.5015,0.5015,0.5014,92.0,0.5015,2024-10-03,1743.0,0.5083
10301677,16210,0.01,0.01,0.01,22.0,0.01,2024-10-03,3063.0,0.009986
10301676,17523,0.0002,0.0002,0.0001,5.0,0.0002,2024-10-03,8258000.0,0.0001028
10301675,17345,0.106,0.10605,0.106,3.0,0.10605,2024-10-03,15500.0,0.106
10301674,12438,0.015,0.0199,0.015,7.0,0.0199,2024-10-03,1550.0,0.01714
10301673,16783,0.0003,0.0003,0.00025,6.0,0.0003,2024-10-03,244000.0,0.0002959
10301672,13508,23.2999,23.2999,23.15,19.0,23.29,2024-10-03,1655.0,23.2615
10301671,14039,23.4805,23.56,23.48,8.0,23.56,2024-10-03,951.0,23.5054
10301670,19260,32.9,33.09,32.14,7.0,32.14,2024-10-03,48994.0,32.8736
10301669,16047,0.135,0.135,0.133,2.0,0.133,2024-10-03,530.0,0.1337
10301668,17022,0.0002,0.0002,0.0002,8.0,0.0002,2024-10-03,1640.0,0.0002
10301667,14101,31.8598,31.9099,31.8598,17.0,31.9099,2024-10-03,434.0,31.8956
10301666,21981,0.0249,0.0249,0.02245,3.0,0.02245,2024-10-03,1301.0,0.02433
10301665,16724,0.015,0.015,0.015,1.0,0.015,2024-10-03,27200.0,0.015
10301664,19849,0.00025,0.00025,0.00025,2.0,0.00025,2024-10-03,125000.0,0.00025
10301663,14109,32.6899,32.73,32.66,15.0,32.66,2024-10-03,7199.0,32.711
10301662,13192,20.62,20.62,20.24,59.0,20.25,2024-10-03,5346.0,20.4739
10301661,22955,0.0197,0.0197,0.0197,11.0,0.0197,2024-10-03,5003.0,0.01969
10301660,11525,11.47,11.47,11.44,6.0,11.44,2024-10-03,817.0,11.4536
10301659,10134,28.11,28.11,28.01,44.0,28.011,2024-10-03,6892.0,28.0452
10301658,11458,0.010705,0.0112,0.010705,12.0,0.011099,2024-10-03,4628.0,0.01098
10301657,17073,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-03,1710.0,0.0004
10301656,19571,40.52,40.52,40.52,3.0,40.52,2024-10-03,137.0,40.5234
10301655,6187,83.854,84.155,83.65,68.0,83.6743,2024-10-03,5272.0,83.7974
10301654,16934,2.15,2.15,2.057,10.0,2.057,2024-10-03,6876.0,2.1172
10301653,19777,5.85,5.85,5.85,1.0,5.85,2024-10-03,400.0,5.85
10301652,37140,25.6998,25.7,25.61,37.0,25.61,2024-10-03,3141.0,25.6573
10301651,12013,49.74,49.8084,49.6,77.0,49.6359,2024-10-03,20065.0,49.6298
10301650,18714,0.22305,0.22305,0.22305,1.0,0.22305,2024-10-03,400.0,0.2231
10301649,16777,0.0006,0.0007,0.0006,27.0,0.00065,2024-10-03,21953000.0,0.0006021
10301648,22171,4.875,5.095,4.875,2.0,5.095,2024-10-03,412.0,5.0149
10301647,13573,20.38,20.38,20.35,23.0,20.36,2024-10-03,3080.0,20.3633
10301646,23312,0.02316,0.0278,0.02316,6.0,0.0277,2024-10-03,152315.0,0.02667
10301645,21404,8.63,9.0,8.63,2.0,9.0,2024-10-03,2810.0,8.8051
10301644,19941,9.25,9.4,9.25,4.0,9.4,2024-10-03,1200.0,9.2625
10301643,17698,70.55,70.55,70.5,9.0,70.5,2024-10-03,633.0,70.5422
10301642,13653,0.0287,0.0287,0.022,21.0,0.022,2024-10-03,39960.0,0.02206
10301641,20435,0.0251,0.0389,0.0251,12.0,0.0389,2024-10-03,128950.0,0.02624
10301640,17922,6.25,6.25,6.215,50.0,6.2265,2024-10-03,19586.0,6.2373
10301639,38365,28.05,28.05,27.76,14.0,27.76,2024-10-03,768.0,27.8289
10301638,36557,30.5544,30.89,30.4887,30.0,30.4999,2024-10-03,7020.0,30.5129
10301637,22384,84.6675,84.6675,83.725,3.0,83.725,2024-10-03,1139.0,83.7561
10301636,16983,0.0399,0.0399,0.0399,2.0,0.0399,2024-10-03,35000.0,0.0399
10301635,18635,1.875,1.92,1.875,5.0,1.92,2024-10-03,3960.0,1.9162
10301634,16108,8.425,8.53,8.35,11.0,8.35,2024-10-03,4286.0,8.4216
10301633,22530,1.0,1.0,1.0,17.0,1.0,2024-10-03,10400.0,1.0243
10301632,16644,0.03,0.03705,0.03,12.0,0.03705,2024-10-03,93003.0,0.03321
10301631,17650,91.03,91.22,90.4945,106.0,90.4945,2024-10-03,3117.0,90.8718
10301630,13326,41.5655,41.5655,41.52,32.0,41.52,2024-10-03,721.0,41.523
10301629,18337,15.0,16.0,14.5,14.0,14.98,2024-10-03,2995.0,14.9826
10301628,25784,9.2,9.2,9.2,2.0,9.2,2024-10-03,265.0,8.9302
10301627,13750,54.38,54.38,54.29,21.0,54.29,2024-10-03,274.0,54.4104
10301626,13041,17.9,17.9,17.628,57.0,17.628,2024-10-03,2416.0,17.7249
10301625,20711,0.5148,0.5148,0.42,8.0,0.42,2024-10-03,30740.0,0.4527
10301624,22617,0.007,0.007,0.007,1.0,0.007,2024-10-03,30000.0,0.007
10301623,12450,0.0605,0.068,0.0604,9.0,0.068,2024-10-03,5956.0,0.06446
10301622,6390,25.285,25.3175,25.26,73.0,25.2935,2024-10-03,4515.0,25.2902
10301621,9229,25.5,25.68,25.3339,40.0,25.6501,2024-10-03,6830.0,25.4724
10301620,19111,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,150000.0,0.0001
10301619,20984,8.85,8.85,8.435,2.0,8.435,2024-10-03,1694.0,8.461
10301618,20163,0.5741,0.58505,0.57,3.0,0.58505,2024-10-03,8475.0,0.576
10301617,26025,39.8351,39.85,39.8289,6.0,39.85,2024-10-03,1463.0,39.6315
10301616,35930,25.845,25.95,25.845,11.0,25.949,2024-10-03,1676.0,25.8942
10301615,19451,4.49,4.75,4.45,1805.0,4.546,2024-10-03,36027.0,4.6054
10301614,8640,25.2801,25.336,25.26,65.0,25.336,2024-10-03,5046.0,25.3127
10301613,23282,6.34,6.34,6.34,2.0,6.34,2024-10-03,515.0,6.4508
10301612,18525,0.272,0.278,0.2601,31.0,0.2682,2024-10-03,87900.0,0.2679
10301611,21397,5.35,5.37,5.35,2.0,5.37,2024-10-03,9020.0,5.3576
10301610,12668,22.03,22.11,22.03,15.0,22.1099,2024-10-03,1743.0,22.0984
10301609,12068,0.0472,0.0472,0.0351,9.0,0.0351,2024-10-03,5312.0,0.04053
10301608,11325,43.3453,43.45,43.1744,45.0,43.29,2024-10-03,3838.0,43.3367
10301607,19304,0.165,0.1775,0.1621,4.0,0.1621,2024-10-03,400.0,0.1674
10301606,19317,13.455,13.455,13.455,1.0,13.455,2024-10-03,285.0,13.455
10301605,16807,0.0649,0.065,0.0603,5.0,0.0603,2024-10-03,25275.0,0.06035
10301604,17853,4.98,4.98,4.98,1.0,4.98,2024-10-03,1000.0,4.98
10301603,18985,0.77095,0.77095,0.75,9.0,0.75,2024-10-03,12905.0,0.7505
10301602,16675,0.083,0.094,0.083,11.0,0.08716,2024-10-03,57546.0,0.08859
10301601,5756,2.3988,2.3999,2.32,30.0,2.32,2024-10-03,2296.0,2.3511
10301600,5308,10.4999,10.9,9.99,190.0,10.0,2024-10-03,18069.0,10.3459
10301599,23931,0.0011,0.00149,0.0011,2.0,0.00149,2024-10-03,35000.0,0.001323
10301598,13361,51.334,51.42,51.18,56.0,51.18,2024-10-03,3944.0,51.2346
10301597,12109,8.02,8.03,7.98,35.0,8.01,2024-10-03,1387.0,8.0069
10301596,18139,2.96,3.05,2.96,18.0,3.02,2024-10-03,20034.0,3.0214
10301595,16147,0.2477,0.25079,0.2477,2.0,0.25079,2024-10-03,3125.0,0.2483
10301594,26725,17.54,17.54,17.54,1.0,17.54,2024-10-03,500.0,17.54
10301593,17397,0.0085,0.0085,0.008,6.0,0.0082,2024-10-03,68490.0,0.008343
10301592,20383,3.51,3.51,3.51,2.0,3.51,2024-10-03,168.0,3.4736
10301591,18203,9.395,9.436,9.3775,25.0,9.3775,2024-10-03,45633.0,9.4044
10301590,16576,602.0,604.599,600.307,67.0,602.48,2024-10-03,9849.0,603.236
10301589,21064,9.24,9.24,9.18,5.0,9.18,2024-10-03,401.0,9.1945
10301588,9919,44.2907,44.46,44.208,111.0,44.225,2024-10-03,5660.0,44.341
10301587,16187,2.699,2.699,2.25,8.0,2.25,2024-10-03,1252.0,2.4665
10301586,28391,0.01859,0.0211,0.01859,3.0,0.0211,2024-10-03,40665.0,0.02044
10301585,6664,52.8458,52.855,52.69,35.0,52.69,2024-10-03,3320.0,52.8215
10301584,12600,24.54,24.6,24.5,59.0,24.5,2024-10-03,5675.0,24.55
10301583,11306,3.03,3.31,2.8,115.0,2.8,2024-10-03,55858.0,3.1604
10301582,18966,0.00055,0.0006,0.0005,4.0,0.0005,2024-10-03,1019660.0,0.0005675
10301581,24572,10.5,10.5,10.5,1.0,10.5,2024-10-03,20000.0,10.5
10301580,13827,37.6035,37.6035,37.555,21.0,37.58,2024-10-03,2242.0,37.5778
10301579,7268,4.3,4.3,4.012,685.0,4.12,2024-10-03,11077.0,4.1145
10301578,18416,36.66,36.72,36.41,10.0,36.41,2024-10-03,15733.0,37.0452
10301577,5961,21.65,22.0391,21.65,62.0,22.0391,2024-10-03,975.0,21.8019
10301576,4759,27.0599,27.1364,26.9901,16.0,27.0,2024-10-03,998.0,27.0697
10301575,4219,6.6361,6.6787,6.5899,78.0,6.64,2024-10-03,5106.0,6.6333
10301574,16345,28.9817,29.055,28.9817,32.0,29.04,2024-10-03,1037.0,29.0273
10301573,11408,3.5,3.57,3.41,68.0,3.57,2024-10-03,2262.0,3.5701
10301572,18048,101.52,104.53,101.52,2.0,104.53,2024-10-03,11.0,101.794
10301571,23411,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,75560.0,1e-06
10301570,22172,26.3909,26.3909,26.3909,1.0,26.3909,2024-10-03,8555.0,26.3909
10301569,20666,0.0045,0.0045,0.0045,1.0,0.0045,2024-10-03,2000.0,0.0045
10301568,16122,0.0215,0.0222,0.0215,4.0,0.0222,2024-10-03,1985.0,0.02175
10301567,19814,0.4133,0.4203,0.4125,7.0,0.4203,2024-10-03,32300.0,0.4147
10301566,36634,4.3,4.4,4.3,28.0,4.37,2024-10-03,1412.0,4.3364
10301565,19790,0.77258,0.77258,0.76526,2.0,0.76526,2024-10-03,885.0,0.7702
10301564,12717,24.7245,24.9743,24.6,114.0,24.7097,2024-10-03,12890.0,24.7776
10301563,13449,31.087,31.09,31.01,24.0,31.0828,2024-10-03,2526.0,31.028
10301562,4644,28.3317,28.35,28.3317,3.0,28.35,2024-10-03,165.0,28.3544
10301561,38539,50.2495,50.26,50.249,16.0,50.25,2024-10-03,698.0,50.2527
10301560,20748,0.003,0.003,0.003,1.0,0.003,2024-10-03,870.0,0.003
10301559,38304,0.005,0.008,0.005,8.0,0.005,2024-10-03,22124.0,0.005135
10301558,18862,0.0487,0.04875,0.048,5.0,0.04835,2024-10-03,104220.0,0.04818
10301557,20293,1.46,1.46,1.46,1.0,1.46,2024-10-03,1000.0,1.46
10301556,13572,29.86,29.91,29.781,25.0,29.85,2024-10-03,14843.0,29.8677
10301555,12825,15.25,15.6457,15.1,172.0,15.28,2024-10-03,11510.0,15.3811
10301554,12076,0.14,0.14,0.14,51.0,0.14,2024-10-03,859.0,0.1436
10301553,38187,31.5407,31.56,31.48,19.0,31.54,2024-10-03,5974.0,31.5278
10301552,27643,4.13,4.13,4.12,7.0,4.12,2024-10-03,12169.0,4.1312
10301551,23504,10.69,10.69,10.69,1.0,10.69,2024-10-03,100.0,10.69
10301550,17908,0.0319,0.0319,0.0251,6.0,0.0251,2024-10-03,212500.0,0.02546
10301549,13514,45.531,45.54,45.38,36.0,45.51,2024-10-03,2240.0,45.4886
10301548,13580,24.95,24.9699,24.91,54.0,24.93,2024-10-03,6952.0,24.9211
10301547,20149,0.0018,0.0018,0.0015,15.0,0.0017,2024-10-03,2250000.0,0.001613
10301546,18101,0.0011,0.0011,0.0011,1.0,0.0011,2024-10-03,4000.0,0.0011
10301545,12030,0.0136,0.0137,0.013,7.0,0.0137,2024-10-03,544.0,0.01356
10301544,11914,32.8834,32.8834,32.83,26.0,32.83,2024-10-03,952.0,32.865
10301543,18582,9.115,9.115,9.045,6.0,9.045,2024-10-03,572.0,9.0719
10301542,25806,0.025,0.025,0.025,1.0,0.025,2024-10-03,25000.0,0.025
10301541,4812,91.8641,91.89,91.6458,19.0,91.6458,2024-10-03,515.0,91.7241
10301540,8871,25.25,25.37,25.25,47.0,25.34,2024-10-03,10259.0,25.3172
10301539,20772,4.865,4.865,4.65,2.0,4.65,2024-10-03,550.0,4.7673
10301538,10463,1.9,1.905,1.9,34.0,1.9,2024-10-03,2008.0,1.9031
10301537,13349,0.0201,0.0239,0.0201,12.0,0.0239,2024-10-03,1333.0,0.01778
10301536,18563,0.14,0.1725,0.13,17.0,0.14,2024-10-03,2174.0,0.1631
10301535,37147,27.87,27.91,27.87,5.0,27.91,2024-10-03,165.0,27.921
10301534,13141,15.48,15.5,15.3179,48.0,15.39,2024-10-03,5388.0,15.3935
10301533,12931,48.24,48.51,47.59,759.0,48.3,2024-10-03,12289.0,48.1012
10301532,38503,14.0,14.0,13.47,4.0,13.47,2024-10-03,800.0,13.8013
10301531,14269,38.9115,38.9115,38.77,17.0,38.87,2024-10-03,900.0,38.8318
10301530,17620,0.6667,0.6667,0.65508,7.0,0.65508,2024-10-03,6940.0,0.6629
10301529,18367,8.2273,8.2273,8.2273,1.0,8.2273,2024-10-03,4700.0,8.2273
10301528,14366,32.21,32.22,32.182,12.0,32.2137,2024-10-03,836.0,32.2114
10301527,17742,0.0725,0.0725,0.067,23.0,0.0705,2024-10-03,315545.0,0.07004
10301526,12888,24.095,24.13,24.05,47.0,24.06,2024-10-03,3783.0,24.0744
10301525,16688,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,10000.0,1e-06
10301524,21261,0.0008,0.0008,0.0008,1.0,0.0008,2024-10-03,200.0,0.0008
10301523,19412,0.00055,0.0006,0.00055,6.0,0.0006,2024-10-03,1026000.0,0.0005768
10301522,18812,1.26,1.343,1.26,8.0,1.3263,2024-10-03,6800.0,1.28
10301521,14335,39.3345,39.38,39.21,19.0,39.21,2024-10-03,3670.0,39.2845
10301520,36115,25.822,25.92,25.82,48.0,25.825,2024-10-03,46636.0,25.8297
10301519,12852,30.6044,30.6044,30.54,29.0,30.57,2024-10-03,1307.0,30.5662
10301518,31657,4.95,4.95,4.95,2.0,4.95,2024-10-03,500.0,4.95
10301517,11334,2.0531,2.0531,1.9365,43.0,2.05,2024-10-03,1004.0,2.0053
10301516,20495,0.006425,0.0071,0.0062,4.0,0.0071,2024-10-03,49000.0,0.00676
10301515,6324,128.21,128.37,128.07,155.0,128.085,2024-10-03,6386.0,128.151
10301514,17448,0.108,0.1395,0.108,5.0,0.1395,2024-10-03,674.0,0.1142
10301513,26652,0.00525,0.00525,0.00525,1.0,0.00525,2024-10-03,4000.0,0.00525
10301512,17880,12.0,12.0,12.0,3.0,12.0,2024-10-03,106.0,12.0547
10301511,19640,0.0491,0.0491,0.0491,2.0,0.0491,2024-10-03,5000.0,0.0491
10301510,18953,0.1285,0.1285,0.1129,3.0,0.1129,2024-10-03,6600.0,0.1139
10301509,12496,0.3625,0.3625,0.3625,7.0,0.3625,2024-10-03,400.0,0.3626
10301508,17178,0.0363,0.0375,0.03525,23.0,0.0371,2024-10-03,295235.0,0.03661
10301507,22282,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,110.0,1e-06
10301506,21484,13.005,13.005,12.8,8.0,12.8,2024-10-03,5169.0,12.9673
10301505,11078,7.4,7.4,7.3101,45.0,7.4,2024-10-03,3608.0,7.3756
10301504,13808,25.085,25.0869,25.06,32.0,25.06,2024-10-03,14558.0,25.0815
10301503,8215,19.89,20.22,19.89,500.0,20.19,2024-10-03,19786.0,20.0452
10301502,16324,8.49,8.49,8.305,11.0,8.305,2024-10-03,1357.0,8.379
10301501,21964,10.27,10.27,10.27,1.0,10.27,2024-10-03,129.0,10.27
10301500,14260,31.9548,31.9548,31.93,3.0,31.93,2024-10-03,179.0,31.9558
10301499,24413,1.0,1.0,1.0,7.0,1.0,2024-10-03,600.0,1.0043
10301498,14142,35.5554,35.65,35.5,35.0,35.5,2024-10-03,3611.0,35.5714
10301497,7901,31.3,31.3,30.8,399.0,30.8,2024-10-03,10175.0,31.0432
10301496,24429,0.1578,0.1578,0.10205,2.0,0.10205,2024-10-03,4900.0,0.1294
10301495,36540,25.4499,25.4499,25.3,11.0,25.38,2024-10-03,1396.0,25.3459
10301494,13232,0.2179,0.218,0.2179,13.0,0.218,2024-10-03,1225.0,0.2167
10301493,13684,19.76,19.86,19.6797,32.0,19.7247,2024-10-03,4963.0,19.7551
10301492,19873,0.0435,0.0435,0.0435,1.0,0.0435,2024-10-03,1800.0,0.0435
10301491,23435,34.5,34.5,34.0,4.0,34.0,2024-10-03,1200.0,34.0833
10301490,16261,0.0065,0.007625,0.0063,5.0,0.0063,2024-10-03,52950.0,0.007062
10301489,12998,37.44,37.44,37.22,38.0,37.33,2024-10-03,5776.0,37.2853
10301488,17060,0.0002,0.0002,0.00015,3.0,0.0002,2024-10-03,79000.0,0.0001968
10301487,11849,1.87,1.87,1.775,83.0,1.865,2024-10-03,9743.0,1.8387
10301486,19964,3.631,3.631,3.631,2.0,3.631,2024-10-03,120.0,3.6267
10301485,12797,23.18,23.3,23.17,12.0,23.25,2024-10-03,1808.0,23.259
10301484,22328,0.0018,0.0018,0.0018,1.0,0.0018,2024-10-03,4000.0,0.0018
10301483,21291,2.4075,2.4075,2.36,7.0,2.4075,2024-10-03,503.0,2.3831
10301482,16633,0.084705,0.084866,0.069,5.0,0.0775,2024-10-03,14000.0,0.07708
10301481,4312,26.0401,26.3,26.04,5.0,26.3,2024-10-03,1161.0,26.2104
10301480,22137,2.6,2.6,2.6,1.0,2.6,2024-10-03,1250.0,2.6
10301479,36119,0.0068,0.0068,0.0068,2.0,0.0068,2024-10-03,101.0,0.006981
10301478,13184,0.0128,0.0131,0.01,54.0,0.0131,2024-10-03,34025.0,0.01076
10301477,25599,16.84,16.84,16.5,2.0,16.5,2024-10-03,350.0,16.5971
10301476,17235,9.715,10.07,9.51,4.0,10.07,2024-10-03,1796.0,9.7124
10301475,36718,0.31,0.34,0.2801,14.0,0.2801,2024-10-03,2371.0,0.3333
10301474,19360,0.15,0.15,0.15,1.0,0.15,2024-10-03,5000.0,0.15
10301473,26136,1.17,1.2085,1.17,16.0,1.2085,2024-10-03,13136.0,1.1786
10301472,14170,26.2836,26.33,26.27,20.0,26.32,2024-10-03,1218.0,26.3102
10301471,18764,32.54,32.72,32.46,35.0,32.72,2024-10-03,918.0,32.5157
10301470,36749,0.27,0.27,0.2673,4.0,0.2673,2024-10-03,330.0,0.2673
10301469,18177,8.48,8.48,8.14,26.0,8.148,2024-10-03,4378.0,8.2464
10301468,18012,0.162,0.1686,0.162,13.0,0.16725,2024-10-03,82200.0,0.1655
10301467,19265,9.85,9.89,9.7901,22.0,9.89,2024-10-03,2741.0,9.8443
10301466,18033,0.26695,0.2686,0.26515,4.0,0.26515,2024-10-03,13831.0,0.2687
10301465,19452,30.845,30.9675,30.845,17.0,30.9675,2024-10-03,847.0,30.8665
10301464,18051,17.58,18.209,17.58,25.0,18.209,2024-10-03,1252.0,17.8036
10301463,14369,30.08,30.08,30.01,10.0,30.01,2024-10-03,109.0,30.0272
10301462,20889,0.27,0.2731,0.24845,7.0,0.2731,2024-10-03,10925.0,0.2634
10301461,13300,0.1,0.1,0.0701,28.0,0.08,2024-10-03,17000.0,0.08056
10301460,13123,30.58,31.21,30.57,71.0,31.05,2024-10-03,6223.0,30.8969
10301459,17465,3.7885,3.82,3.73,24.0,3.81,2024-10-03,10157.0,3.7664
10301458,38231,1.91,2.0,1.9,29.0,1.92,2024-10-03,2151.0,1.9506
10301457,12685,10.42,10.4209,10.42,2.0,10.4209,2024-10-03,230.0,10.4205
10301456,35873,0.065,0.065,0.0641,4.0,0.0641,2024-10-03,61050.0,0.06484
10301455,17705,7.62,7.662,7.62,24.0,7.662,2024-10-03,1976.0,7.6549
10301454,17536,6.66,7.15,6.66,40.0,7.0,2024-10-03,11237.0,6.8167
10301453,4265,6.75,6.8347,6.7,83.0,6.72,2024-10-03,3961.0,6.7365
10301452,19397,8.75,8.75,8.75,1.0,8.75,2024-10-03,100.0,8.75
10301451,19946,0.8493,0.8493,0.8101,3.0,0.8101,2024-10-03,1110.0,0.8456
10301450,25775,19.552,19.552,19.552,1.0,19.552,2024-10-03,100.0,19.552
10301449,37342,0.035385,0.035385,0.0329,8.0,0.0329,2024-10-03,19293.0,0.03497
10301448,19052,6.245,6.245,6.245,1.0,6.245,2024-10-03,100.0,6.245
10301447,25714,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,190101.0,1e-06
10301446,17675,154.136,154.444,153.88,105.0,153.967,2024-10-03,3054.0,154.267
10301445,17580,168.0,169.28,165.788,198.0,166.81,2024-10-03,9181.0,168.087
10301444,12903,33.7432,33.7432,33.71,40.0,33.718,2024-10-03,3346.0,33.7216
10301443,19749,6.46,6.46,6.21,10.0,6.46,2024-10-03,2751.0,6.4099
10301442,19079,7.3976,7.403,7.382,14.0,7.403,2024-10-03,15490.0,7.3857
10301441,19837,0.08115,0.08115,0.071,3.0,0.0773,2024-10-03,15000.0,0.07462
10301440,18122,0.0015,0.0015,0.0008,5.0,0.0008,2024-10-03,1418880.0,0.001343
10301439,3907,15.7,16.25,15.54,104.0,16.25,2024-10-03,8882.0,15.8466
10301438,21457,0.76,0.7825,0.748695,3.0,0.748695,2024-10-03,2185.0,0.7654
10301437,37720,51.4118,51.441,51.4118,13.0,51.44,2024-10-03,761.0,51.4398
10301436,16710,0.0555,0.0555,0.05185,3.0,0.05185,2024-10-03,10010.0,0.05368
10301435,17100,0.001,0.00105,0.00095,17.0,0.001,2024-10-03,4118500.0,0.0009988
10301434,17838,7.57,7.78,7.57,13.0,7.78,2024-10-03,2193.0,7.6277
10301433,38378,0.048725,0.048725,0.048725,1.0,0.048725,2024-10-03,3750.0,0.04873
10301432,7414,1.89,1.96,1.87,262.0,1.9,2024-10-03,34298.0,1.9173
10301431,13657,59.3555,59.475,59.21,56.0,59.33,2024-10-03,3810.0,59.3035
10301430,7420,2.26,2.32604,2.21,210.0,2.31,2024-10-03,28073.0,2.2524
10301429,35855,30.581,30.581,30.51,6.0,30.511,2024-10-03,810.0,30.5106
10301428,10635,25.7,25.7,25.65,15.0,25.69,2024-10-03,793.0,25.6987
10301427,12578,35.1637,35.1637,35.145,39.0,35.145,2024-10-03,447.0,35.1461
10301426,22844,0.295,0.3,0.295,4.0,0.3,2024-10-03,19830.0,0.2987
10301425,12453,20.9935,20.9935,20.28,20.0,20.8608,2024-10-03,1224.0,20.5091
10301424,18500,25.38,25.46,25.2401,33.0,25.46,2024-10-03,3325.0,25.3394
10301423,17125,0.15505,0.15505,0.15,9.0,0.1511,2024-10-03,10843.0,0.1528
10301422,18442,13.26,13.26,12.25,3.0,12.25,2024-10-03,1015.0,12.7625
10301421,18418,0.096,0.096,0.0834,6.0,0.0915,2024-10-03,17200.0,0.08911
10301420,19254,79.7743,79.83,75.43,55.0,79.83,2024-10-03,1816.0,77.789
10301419,16325,0.0575,0.0575,0.0575,1.0,0.0575,2024-10-03,9000.0,0.0575
10301418,12752,216.3,216.3,215.98,144.0,216.01,2024-10-03,1284.0,216.139
10301417,17609,34.416,34.48,33.8976,75.0,34.41,2024-10-03,13028.0,34.3062
10301416,16891,36.79,37.12,36.79,9.0,36.92,2024-10-03,5836.0,37.0503
10301415,27828,4.255,4.255,4.255,2.0,4.255,2024-10-03,304.0,4.2549
10301414,20843,0.0175,0.0175,0.0175,1.0,0.0175,2024-10-03,10000.0,0.0175
10301413,16452,4.87,4.89,4.85,143.0,4.87,2024-10-03,87441.0,4.8728
10301412,21957,0.00585,0.00585,0.00585,1.0,0.00585,2024-10-03,500.0,0.00585
10301411,18729,5.2,5.24,5.2,7.0,5.24,2024-10-03,1008.0,5.2254
10301410,18461,11.85,11.85,11.42,6.0,11.42,2024-10-03,1152.0,11.7255
10301409,5583,11.77,11.97,11.645,217.0,11.88,2024-10-03,24064.0,11.767
10301408,12563,0.49,0.49,0.49,3.0,0.49,2024-10-03,136.0,0.5024
10301407,18907,0.4471,0.4471,0.4471,1.0,0.4471,2024-10-03,10080.0,0.4471
10301406,10377,13.6456,13.6883,13.62,37.0,13.62,2024-10-03,1006.0,13.6531
10301405,9123,25.545,25.5571,25.54,26.0,25.555,2024-10-03,2106.0,25.5505
10301404,22401,53.35,53.5,53.35,4.0,53.5,2024-10-03,405.0,53.4304
10301403,14233,30.8838,30.95,30.8838,4.0,30.95,2024-10-03,318.0,30.949
10301402,16834,3.98,4.025,3.97,47.0,4.015,2024-10-03,32132.0,3.9953
10301401,18350,0.0289,0.0289,0.026625,3.0,0.026625,2024-10-03,12000.0,0.027
10301400,7835,13.3537,13.882,13.3537,123.0,13.72,2024-10-03,8733.0,13.7211
10301399,9686,34.69,34.88,34.69,153.0,34.727,2024-10-03,34146.0,34.7389
10301398,37787,10.995,10.995,10.995,1.0,10.995,2024-10-03,188.0,10.995
10301397,17101,17.1,17.1,17.1,1.0,17.1,2024-10-03,250.0,17.1
10301396,38349,25.6103,25.63,25.61,2.0,25.61,2024-10-03,282.0,25.6229
10301395,37873,1e-06,1e-06,1e-06,5.0,1e-06,2024-10-03,1663.0,1e-06
10301394,6174,9.9,10.0699,9.9,160.0,10.0664,2024-10-03,9755.0,9.9673
10301393,10270,0.07,0.07,0.07,68.0,0.07,2024-10-03,2731.0,0.07843
10301392,37636,21.08,21.13,21.07,121.0,21.07,2024-10-03,23518.0,21.1015
10301391,7808,0.032,0.032,0.032,3.0,0.032,2024-10-03,312.0,0.03197
10301390,17939,7.0,7.0,7.0,4.0,7.0,2024-10-03,173.0,6.6906
10301389,17059,0.0566,0.057,0.0546,3.0,0.0546,2024-10-03,13634.0,0.0547
10301388,16086,0.044,0.0479,0.04,7.0,0.045,2024-10-03,65190.0,0.04186
10301387,21132,5.78,5.81,5.7795,14.0,5.79,2024-10-03,4847.0,5.7941
10301386,7676,12.78,12.9,12.69,291.0,12.7,2024-10-03,25246.0,12.8262
10301385,38077,0.0002,0.0002,0.0002,3.0,0.0002,2024-10-03,19798.0,0.0002
10301384,36649,13.8,13.89,12.84,142.0,12.9,2024-10-03,46040.0,13.373
10301383,11920,10.34,10.38,10.22,72.0,10.34,2024-10-03,13302.0,10.2903
10301382,36297,59.87,59.8756,59.71,22.0,59.8,2024-10-03,3698.0,59.8048
10301381,9907,69.5274,69.5274,68.9403,65.0,68.9403,2024-10-03,441.0,68.8277
10301380,19626,0.0038,0.0039,0.0034,3.0,0.0039,2024-10-03,171666.0,0.003412
10301379,24469,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,20000.0,0.0002
10301378,14144,19.255,19.255,19.2057,14.0,19.22,2024-10-03,967.0,19.223
10301377,36135,25.39,25.39,25.3,14.0,25.3,2024-10-03,2477.0,25.3348
10301376,11736,13.05,13.05,12.8779,12.0,12.8779,2024-10-03,4504.0,12.9909
10301375,19861,0.067,0.067,0.064,3.0,0.064,2024-10-03,30200.0,0.06609
10301374,21183,143.125,143.125,136.21,34.0,139.1,2024-10-03,1524.0,139.64
10301373,18166,52.5,55.41,52.5,36.0,55.36,2024-10-03,2021.0,55.0321
10301372,11567,1.5817,1.61,1.58,37.0,1.6,2024-10-03,1605.0,1.5868
10301371,7972,0.92,0.962,0.91,108.0,0.9219,2024-10-03,17438.0,0.9253
10301370,23258,10.5,10.5,10.5,4.0,10.5,2024-10-03,901.0,10.495
10301369,8694,1.255,1.27,1.24,28.0,1.265,2024-10-03,2296.0,1.2596
10301368,6512,45.26,45.28,45.19,82.0,45.22,2024-10-03,6374.0,45.2452
10301367,21375,2.86822,2.86822,2.86822,3.0,2.86822,2024-10-03,10805.0,2.8724
10301366,8211,17.6499,17.6499,16.54,25.0,16.8,2024-10-03,1375.0,16.9269
10301365,19547,0.04985,0.04985,0.04985,1.0,0.04985,2024-10-03,350.0,0.04985
10301364,23818,0.42935,0.4362,0.428306,12.0,0.43235,2024-10-03,80100.0,0.4319
10301363,12975,21.0,21.0,20.96,40.0,20.97,2024-10-03,3725.0,20.9935
10301362,14068,35.7489,35.78,35.64,54.0,35.7129,2024-10-03,9269.0,35.697
10301361,7024,9.74,9.8,9.72,71.0,9.76,2024-10-03,3514.0,9.7691
10301360,21044,0.07205,0.07205,0.07205,1.0,0.07205,2024-10-03,2000.0,0.07205
10301359,17855,0.229,0.2299,0.229,6.0,0.229,2024-10-03,4273330.0,0.229
10301358,17431,13.043,13.35,13.034,74.0,13.18,2024-10-03,22147.0,13.0752
10301357,29876,25.725,26.25,25.2,8.0,25.2,2024-10-03,1130.0,25.4158
10301356,13468,0.035,0.035,0.035,7.0,0.035,2024-10-03,10083.0,0.035
10301355,14112,54.2504,54.2504,54.13,13.0,54.13,2024-10-03,1177.0,54.1487
10301354,37786,10.08,10.08,10.08,6.0,10.08,2024-10-03,1716.0,10.0796
10301353,17898,0.9401,1.05,0.9401,5.0,1.05,2024-10-03,426.0,0.9799
10301352,12832,31.1989,31.2,31.13,58.0,31.2,2024-10-03,2042.0,31.1503
10301351,22356,0.04425,0.04425,0.04425,1.0,0.04425,2024-10-03,2000.0,0.04425
10301350,27025,22.0,22.0,22.0,2.0,22.0,2024-10-03,110.0,22.0205
10301349,19259,0.0565,0.06373,0.0565,3.0,0.0585,2024-10-03,15853.0,0.06006
10301348,17013,0.43705,0.43705,0.43705,2.0,0.43705,2024-10-03,4500.0,0.436
10301347,12286,23.7099,23.7099,23.32,19.0,23.43,2024-10-03,989.0,23.5346
10301346,13092,20.3,20.3,20.235,101.0,20.2694,2024-10-03,6852.0,20.2655
10301345,16126,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,2000000.0,0.0001
10301344,19365,33.44,33.44,33.44,3.0,33.44,2024-10-03,283.0,33.4517
10301343,18453,11.232,11.232,11.0,7.0,11.0,2024-10-03,3291.0,11.0206
10301342,35913,22.7575,22.7575,22.75,4.0,22.75,2024-10-03,106.0,22.7506
10301341,17187,38.6,38.6,38.415,18.0,38.415,2024-10-03,86941.0,38.5049
10301340,16242,0.0184,0.0184,0.0159,9.0,0.017,2024-10-03,56899.0,0.01707
10301339,12536,30.4493,30.67,30.345,68.0,30.42,2024-10-03,11406.0,30.4846
10301338,16666,0.043,0.0441,0.041,14.0,0.0441,2024-10-03,100728.0,0.04271
10301337,8024,3.18,3.2679,3.1,1121.0,3.2679,2024-10-03,13658.0,3.2426
10301336,8498,5.21,5.279,5.16,68.0,5.183,2024-10-03,15731.0,5.204
10301335,18702,1.947,1.96,1.947,29.0,1.947,2024-10-03,40856.0,1.9584
10301334,11895,1.8,1.8596,1.7501,73.0,1.7501,2024-10-03,16232.0,1.8149
10301333,13974,23.53,23.54,23.52,37.0,23.52,2024-10-03,1785.0,23.5387
10301332,13843,3.41,3.56,3.26,76.0,3.34,2024-10-03,8474.0,3.3621
10301331,12253,0.0596,0.06,0.0595,32.0,0.06,2024-10-03,34657.0,0.05996
10301330,20547,3.63,3.63,3.63,2.0,3.63,2024-10-03,3508.0,3.6299
10301329,14270,30.165,30.21,30.165,5.0,30.21,2024-10-03,229.0,30.2091
10301328,7518,0.815,0.8222,0.81,47.0,0.8222,2024-10-03,4089.0,0.8211
10301327,38257,0.1,0.1039,0.1,4.0,0.1039,2024-10-03,10500.0,0.1019
10301326,36523,0.006625,0.0069,0.006625,2.0,0.0069,2024-10-03,2000.0,0.006823
10301325,5779,22.65,22.78,22.63,108.0,22.66,2024-10-03,3715.0,22.6993
10301324,16479,0.12,0.12,0.12,7.0,0.12,2024-10-03,7350.0,0.12
10301323,36876,109.455,109.455,109.455,1.0,109.455,2024-10-03,985.0,109.455
10301322,18118,12.84,12.96,12.51,41.0,12.96,2024-10-03,42897.0,12.7486
10301321,12474,0.1043,0.1087,0.0956,21.0,0.0956,2024-10-03,12747.0,0.1039
10301320,19587,0.32,0.32,0.32,2.0,0.32,2024-10-03,1100.0,0.3222
10301319,11632,2.16,2.24,2.16,66.0,2.24,2024-10-03,10639.0,2.201
10301318,19667,0.3725,0.3725,0.3725,1.0,0.3725,2024-10-03,3011.0,0.3725
10301317,23287,0.0433,0.0433,0.0433,2.0,0.0433,2024-10-03,1055.0,0.0433
10301316,9688,4.0,4.0,4.0,8.0,4.0,2024-10-03,3366.0,3.9889
10301315,37551,26.3289,26.3289,26.28,14.0,26.29,2024-10-03,2156.0,26.284
10301314,11590,30.3601,30.58,30.12,64.0,30.1301,2024-10-03,11125.0,30.2424
10301313,6743,16.31,16.31,16.23,79.0,16.24,2024-10-03,2329.0,16.3234
10301312,20582,0.0004,0.00045,0.00035,8.0,0.0004,2024-10-03,1055550.0,0.0004144
10301311,17739,4.42,4.43,4.33,171.0,4.38,2024-10-03,124641.0,4.39
10301310,11991,0.0272,0.027301,0.0271,12.0,0.0271,2024-10-03,8543.0,0.02721
10301309,12979,25.06,25.06,25.06,6.0,25.06,2024-10-03,263.0,25.0854
10301308,21075,0.0227,0.0227,0.01935,7.0,0.0194,2024-10-03,2100.0,0.01955
10301307,14247,26.5093,26.5119,26.4299,87.0,26.43,2024-10-03,8986.0,26.4597
10301306,17147,0.1279,0.1279,0.1258,20.0,0.12585,2024-10-03,801.0,0.127
10301305,36851,26.3464,26.3464,26.3,12.0,26.3,2024-10-03,18920.0,26.3091
10301304,9491,1.22,1.22,1.21,49.0,1.21,2024-10-03,2523.0,1.2194
10301303,26546,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-03,1500000.0,0.0003
10301302,38637,3.3,3.3,3.3,2.0,3.3,2024-10-03,200.0,3.3
10301301,9685,5.0,5.05,4.81,124.0,5.05,2024-10-03,10410.0,4.9439
10301300,11146,11.5,11.5,11.5,2.0,11.5,2024-10-03,407.0,11.5017
10301299,20559,0.03345,0.03345,0.027,3.0,0.03345,2024-10-03,2671.0,0.02869
10301298,7578,15.0,15.57,14.99,1201.0,15.5,2024-10-03,16962.0,15.3892
10301297,17219,0.0476,0.0476,0.0476,1.0,0.0476,2024-10-03,100.0,0.0476
10301296,37801,0.0016,0.0016,0.0016,2.0,0.0016,2024-10-03,10800.0,0.0016
10301295,11909,7.0,7.03,6.99,26.0,7.03,2024-10-03,10749.0,7.0121
10301294,11526,35.0998,35.27,35.01,82.0,35.01,2024-10-03,1619.0,35.1178
10301293,22434,68.805,68.805,68.805,1.0,68.805,2024-10-03,815.0,68.805
10301292,20727,0.0032,0.0032,0.0032,1.0,0.0032,2024-10-03,10000.0,0.0032
10301291,20110,7.567,7.6,7.567,10.0,7.6,2024-10-03,15392.0,7.5691
10301290,20721,0.016,0.0186,0.016,21.0,0.0163,2024-10-03,93024.0,0.01691
10301289,17492,1e-06,1e-06,1e-06,4.0,1e-06,2024-10-03,2109.0,1e-06
10301288,18263,5340.0,5340.0,5340.0,1.0,5340.0,2024-10-03,1.0,5340.0
10301287,37219,0.07615,0.07615,0.07615,9.0,0.07615,2024-10-03,413.0,0.06936
10301286,18501,11.42,11.42,11.42,8.0,11.42,2024-10-03,142.0,11.4144
10301285,21109,0.26,0.26,0.26,1.0,0.26,2024-10-03,100.0,0.26
10301284,4254,9.4001,10.0,8.8299,1463.0,9.1199,2024-10-03,65727.0,9.3343
10301283,38161,10.03,10.03,10.03,3.0,10.03,2024-10-03,102.0,10.0301
10301282,21233,0.0511,0.0511,0.0511,11.0,0.0511,2024-10-03,351.0,0.05131
10301281,20296,0.755,0.755,0.7385,6.0,0.755,2024-10-03,107700.0,0.7527
10301280,14002,20.34,20.36,20.34,13.0,20.36,2024-10-03,4003.0,20.3587
10301279,24219,109.586,109.586,109.586,2.0,109.586,2024-10-03,2485.0,109.681
10301278,22052,0.03,0.03,0.03,1.0,0.03,2024-10-03,1259.0,0.03
10301277,17407,0.22,0.22,0.22,12.0,0.22,2024-10-03,23000.0,0.22
10301276,17381,0.016,0.01625,0.015,13.0,0.01575,2024-10-03,30210.0,0.01593
10301275,5029,24.2514,24.85,24.2514,21.0,24.85,2024-10-03,403.0,24.5894
10301274,13103,46.2282,46.2289,46.1301,27.0,46.1942,2024-10-03,20243.0,46.1674
10301273,18073,9.073,9.1,9.073,8.0,9.09,2024-10-03,2440.0,9.0875
10301272,16490,0.033,0.0341,0.033,2.0,0.0341,2024-10-03,11100.0,0.03311
10301271,13749,75.755,75.755,75.5,32.0,75.65,2024-10-03,4474.0,75.5319
10301270,34350,701.0,701.0,701.0,1.0,701.0,2024-10-03,2.0,701.0
10301269,11759,10.835,10.8386,10.835,37.0,10.8386,2024-10-03,2971.0,10.839
10301268,13322,11.17,11.17,11.17,10.0,11.17,2024-10-03,115.0,11.1737
10301267,13026,24.8893,24.92,24.8893,25.0,24.91,2024-10-03,564.0,24.9055
10301266,16660,1.1642,1.1642,1.14,10.0,1.14,2024-10-03,11085.0,1.1613
10301265,18289,1.75,2.22,1.75,2.0,2.22,2024-10-03,1000.0,1.985
10301264,19671,0.519,0.519,0.513,3.0,0.513,2024-10-03,3447.0,0.5181
10301263,38282,24.25,24.335,23.48,108.0,24.17,2024-10-03,4253.0,24.0787
10301262,17509,23.3515,23.3515,23.23,18.0,23.23,2024-10-03,1896.0,23.2549
10301261,13014,52.1256,52.1838,51.924,182.0,51.99,2024-10-03,20762.0,52.0609
10301260,5981,2.95,2.95,2.8592,7.0,2.8592,2024-10-03,685.0,2.8837
10301259,8950,4.42,4.54,4.33,126.0,4.41,2024-10-03,11011.0,4.4121
10301258,24338,73.75,73.75,73.75,1.0,73.75,2024-10-03,100.0,73.75
10301257,37942,3.15,3.242,3.0601,32.0,3.24,2024-10-03,4296.0,3.216
10301256,17877,0.7586,0.7586,0.74,49.0,0.7501,2024-10-03,111652.0,0.7465
10301255,20176,0.03205,0.03205,0.03205,5.0,0.03205,2024-10-03,19000.0,0.03202
10301254,24709,9.4,9.4,9.4,1.0,9.4,2024-10-03,550.0,9.4
10301253,19053,17.25,17.47,17.25,20.0,17.35,2024-10-03,2863.0,17.3435
10301252,5773,2.9,2.96,2.81,467.0,2.89,2024-10-03,47986.0,2.8734
10301251,19614,0.05395,0.0562,0.0495,12.0,0.0528,2024-10-03,94104.0,0.05309
10301250,19595,0.065,0.065,0.0619,5.0,0.06355,2024-10-03,24450.0,0.062
10301249,18861,30.78,30.81,30.75,67.0,30.75,2024-10-03,7576.0,30.7639
10301248,5764,24.79,24.9,24.79,33.0,24.9,2024-10-03,1388.0,24.8597
10301247,17938,37.51,39.07,37.51,4.0,39.07,2024-10-03,1072.0,38.9843
10301246,18094,0.015,0.015,0.0125,13.0,0.0129,2024-10-03,78000.0,0.01405
10301245,20793,20.99,21.5,20.26,7.0,20.26,2024-10-03,2854.0,20.5589
10301244,17255,38.79,38.79,37.9201,251.0,37.9201,2024-10-03,19291.0,38.494
10301243,17297,0.0006,0.0008,0.0006,13.0,0.0007,2024-10-03,755057.0,0.0006947
10301242,16646,16.93,17.03,16.65,187.0,16.65,2024-10-03,38785.0,16.957
10301241,12737,14.6,14.6,14.5,7.0,14.6,2024-10-03,914.0,14.5851
10301240,20729,0.00705,0.00705,0.00705,1.0,0.00705,2024-10-03,3000.0,0.00705
10301239,19704,22.5,22.5,22.24,8.0,22.24,2024-10-03,1389.0,22.281
10301238,21374,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,300.0,0.0001
10301237,9775,35.4701,35.57,35.32,93.0,35.35,2024-10-03,4022.0,35.3997
10301236,18891,0.0209,0.021,0.0209,2.0,0.021,2024-10-03,25000.0,0.02099
10301235,17555,116.578,116.77,116.39,481.0,116.653,2024-10-03,12678.0,116.603
10301234,13373,20.05,20.4,19.8,152.0,20.06,2024-10-03,12222.0,20.0557
10301233,18230,0.274724,0.274724,0.274724,1.0,0.274724,2024-10-03,499.0,0.2747
10301232,13185,21.4,21.75,21.36,21.0,21.36,2024-10-03,2042.0,21.46
10301231,25039,7.0772,7.53,7.0772,3.0,7.52,2024-10-03,950.0,7.4813
10301230,19507,0.04255,0.04255,0.0366,5.0,0.0424,2024-10-03,23647.0,0.04226
10301229,12993,27.6563,27.66,27.6563,5.0,27.66,2024-10-03,260.0,27.6377
10301228,11125,2.57,2.6397,2.51,184.0,2.57,2024-10-03,23309.0,2.5531
10301227,21078,3.13,3.16,3.13,2.0,3.16,2024-10-03,958.0,3.1443
10301226,13158,24.91,24.98,24.91,63.0,24.9401,2024-10-03,7910.0,24.9493
10301225,8525,5.02,5.02,4.8775,48.0,4.8775,2024-10-03,5922.0,4.9805
10301224,12948,24.74,24.7548,24.739,13.0,24.7432,2024-10-03,788.0,24.7427
10301223,18700,54.0,54.0,54.0,1.0,54.0,2024-10-03,350.0,54.0
10301222,13286,14.238,14.238,14.1867,17.0,14.1867,2024-10-03,1488.0,14.2002
10301221,19155,23.4,23.4,23.4,1.0,23.4,2024-10-03,100.0,23.4
10301220,13246,25.73,25.76,25.73,41.0,25.76,2024-10-03,651.0,25.7522
10301219,20773,4.05,4.05,4.05,1.0,4.05,2024-10-03,956.0,4.05
10301218,11886,0.1,0.11,0.1,23.0,0.1,2024-10-03,5913.0,0.1088
10301217,5170,0.9366,1.0162,0.76,186.0,1.0162,2024-10-03,75851.0,0.8766
10301216,20771,10.0,10.0737,10.0,3.0,10.0737,2024-10-03,1597.0,10.0221
10301215,8981,16.19,16.19,15.8,156.0,15.96,2024-10-03,5885.0,16.0437
10301214,36277,24.605,24.65,24.605,6.0,24.65,2024-10-03,1281.0,24.6377
10301213,9936,4.71,4.95,4.66,34.0,4.67,2024-10-03,5238.0,4.8146
10301212,12894,1.37,1.3999,1.37,134.0,1.37,2024-10-03,24283.0,1.3802
10301211,10615,12.45,12.5194,12.3824,60.0,12.39,2024-10-03,10919.0,12.4294
10301210,12765,39.035,39.0445,39.025,11.0,39.025,2024-10-03,2545.0,39.0244
10301209,18564,13.88,14.3,13.7305,25.0,14.09,2024-10-03,50267.0,14.1084
10301208,19479,11.435,11.456,11.435,20.0,11.45,2024-10-03,3672.0,11.4475
10301207,20185,0.035,0.035,0.035,2.0,0.035,2024-10-03,101000.0,0.035
10301206,13755,23.65,23.92,23.49,13.0,23.92,2024-10-03,516.0,23.62
10301205,22327,0.1075,0.1075,0.105,8.0,0.105,2024-10-03,30602.0,0.105
10301204,20776,16.5957,16.5957,16.5957,1.0,16.5957,2024-10-03,207.0,16.5957
10301203,18178,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,2825330.0,1e-06
10301202,36034,2.52,2.69,2.39,9.0,2.4,2024-10-03,4451.0,2.4111
10301201,17564,3.33,3.36,3.32,24.0,3.35,2024-10-03,9275.0,3.3524
10301200,7728,2.7025,2.78,2.55,51.0,2.6,2024-10-03,17725.0,2.6685
10301199,25303,11.47,11.47,11.47,2.0,11.47,2024-10-03,200.0,11.47
10301198,20759,0.035,0.035,0.035,1.0,0.035,2024-10-03,8000.0,0.035
10301197,17682,12.595,12.6,12.51,18.0,12.51,2024-10-03,1247.0,12.589
10301196,18262,20.05,20.05,19.305,19.0,19.305,2024-10-03,2465.0,19.5949
10301195,37198,2.701,2.76,2.51,182.0,2.61,2024-10-03,5727.0,2.6632
10301194,12853,55.0613,55.15,54.95,84.0,55.12,2024-10-03,2545.0,55.0457
10301193,16204,0.0002,0.0002,0.0002,3.0,0.0002,2024-10-03,514143.0,0.0002
10301192,10089,27.6565,27.74,27.63,51.0,27.7201,2024-10-03,2554.0,27.6916
10301191,23161,0.0364,0.0364,0.0299,2.0,0.0299,2024-10-03,11000.0,0.03049
10301190,4547,13.14,13.445,12.945,1001.0,13.02,2024-10-03,50872.0,13.2575
10301189,13950,31.78,31.8,31.715,57.0,31.8,2024-10-03,9746.0,31.7849
10301188,13633,0.3561,0.37,0.3525,44.0,0.36,2024-10-03,17525.0,0.3598
10301187,7251,30.8575,30.89,30.79,36.0,30.8788,2024-10-03,3168.0,30.8622
10301186,37038,25.045,25.045,25.01,27.0,25.02,2024-10-03,3600.0,25.027
10301185,13115,25.37,25.45,25.3465,29.0,25.45,2024-10-03,3413.0,25.3766
10301184,20802,161.88,161.88,161.88,3.0,161.88,2024-10-03,137.0,162.14
10301183,13438,36.24,36.2788,36.23,31.0,36.2788,2024-10-03,2407.0,36.2381
10301182,20492,5.65,5.675,5.65,5.0,5.6703,2024-10-03,742.0,5.6604
10301181,9457,80.395,80.55,80.395,30.0,80.55,2024-10-03,517.0,80.8337
10301180,13991,67.3854,67.3854,67.38,9.0,67.38,2024-10-03,111.0,67.3792
10301179,19949,188.0,188.0,187.0,3.0,187.0,2024-10-03,132.0,187.454
10301178,36355,51.7055,51.83,51.7055,10.0,51.83,2024-10-03,1523.0,51.7751
10301177,22856,0.104,0.108,0.0945,18.0,0.0945,2024-10-03,360501.0,0.1029
10301176,37037,26.6717,26.6717,26.65,2.0,26.65,2024-10-03,215.0,26.65
10301175,16937,1e-06,0.0001,1e-06,5.0,0.0001,2024-10-03,1401350.0,9.99e-05
10301174,19735,0.0539,0.0539,0.05,5.0,0.05117,2024-10-03,43500.0,0.05117
10301173,11368,23.7104,23.7104,23.68,17.0,23.71,2024-10-03,6071.0,23.6885
10301172,17005,1.425,1.43327,1.425,8.0,1.428,2024-10-03,7756.0,1.4164
10301171,19421,47.75,47.75,47.75,6.0,47.75,2024-10-03,328.0,47.7601
10301170,5095,47.0793,47.0793,47.02,37.0,47.0252,2024-10-03,1413.0,47.0473
10301169,19407,0.2173,0.2183,0.2173,3.0,0.2183,2024-10-03,349.0,0.2178
10301168,20804,128.87,128.87,127.73,5.0,127.73,2024-10-03,212.0,128.302
10301167,27784,0.01,0.01,0.007532,2.0,0.007532,2024-10-03,2000.0,0.009383
10301166,37769,25.9295,25.9333,25.87,30.0,25.9333,2024-10-03,4588.0,25.8783
10301165,19063,30.05,30.26,30.05,6.0,30.26,2024-10-03,2544.0,30.2283
10301164,13396,20.5758,20.595,20.5,96.0,20.57,2024-10-03,9260.0,20.5433
10301163,9385,10.55,10.6265,10.4703,392.0,10.4703,2024-10-03,1314.0,10.499
10301162,21010,0.03505,0.0364,0.03,14.0,0.0337,2024-10-03,75603.0,0.03391
10301161,13616,46.3603,46.3603,46.3418,14.0,46.3418,2024-10-03,1036.0,46.3541
10301160,17390,1.83,1.88,1.83,3.0,1.88,2024-10-03,5462.0,1.8666
10301159,13584,2.4699,2.4729,2.26,92.0,2.295,2024-10-03,7573.0,2.3512
10301158,12457,25.995,26.025,25.995,34.0,26.025,2024-10-03,975.0,26.0117
10301157,20972,11.12,11.35,11.12,36.0,11.25,2024-10-03,10531.0,11.1443
10301156,12989,32.1915,32.3,32.15,45.0,32.15,2024-10-03,4354.0,32.2321
10301155,7035,33.14,33.17,33.01,156.0,33.08,2024-10-03,15558.0,33.0723
10301154,13257,33.0576,33.08,33.02,60.0,33.08,2024-10-03,5754.0,33.0394
10301153,18747,4.065,4.08,4.0,43.0,4.08,2024-10-03,17825.0,4.0255
10301152,19744,0.0553,0.057,0.0515,7.0,0.057,2024-10-03,41862.0,0.05306
10301151,17268,4.41,4.42,4.33,34.0,4.34,2024-10-03,133830.0,4.4013
10301150,16343,22.53,22.53,22.26,73.0,22.3,2024-10-03,4444.0,22.3424
10301149,4243,1.67,1.685,1.67,251.0,1.675,2024-10-03,21039.0,1.6758
10301148,18603,0.0625,0.0653,0.06,12.0,0.06,2024-10-03,93604.0,0.06204
10301147,12411,0.0024,0.0031,0.0024,30.0,0.0025,2024-10-03,83923.0,0.002762
10301146,10040,0.3299,0.33,0.289,42.0,0.31,2024-10-03,4789.0,0.2991
10301145,13769,0.031,0.031,0.03,3.0,0.03,2024-10-03,608.0,0.03018
10301144,17089,52.765,52.765,51.77,38.0,52.39,2024-10-03,3331.0,52.3787
10301143,9903,21.81,21.8296,21.81,40.0,21.82,2024-10-03,1076.0,21.8193
10301142,4493,0.8498,0.8499,0.7367,40.0,0.84,2024-10-03,16269.0,0.7888
10301141,19779,2.4565,2.46,2.4565,2.0,2.46,2024-10-03,4000.0,2.4583
10301140,10174,2.23,2.24,2.21,180.0,2.22,2024-10-03,54431.0,2.235
10301139,15972,0.0057,0.0057,0.0057,1.0,0.0057,2024-10-03,9350.0,0.0057
10301138,18720,0.011,0.0127,0.011,9.0,0.01234,2024-10-03,377816.0,0.01205
10301137,28037,0.12,0.12,0.12,2.0,0.12,2024-10-03,2000.0,0.12
10301136,6821,65.03,65.09,64.919,59.0,64.99,2024-10-03,8889.0,64.9697
10301135,21093,0.0624,0.0624,0.05645,12.0,0.0589,2024-10-03,1700.0,0.06111
10301134,17072,0.0003,0.0003,0.0002,2.0,0.0002,2024-10-03,410000.0,0.0002024
10301133,13513,34.8237,34.91,34.7304,25.0,34.7304,2024-10-03,2179.0,34.8618
10301132,12003,26.0824,26.15,26.0824,45.0,26.14,2024-10-03,5987.0,26.132
10301131,12791,24.77,24.8,24.69,120.0,24.71,2024-10-03,10576.0,24.7646
10301130,36932,30.9704,31.03,30.9704,6.0,30.98,2024-10-03,1163.0,31.0037
10301129,12742,64.39,64.39,64.06,104.0,64.28,2024-10-03,24646.0,64.2643
10301128,37668,51.67,51.67,51.64,14.0,51.6507,2024-10-03,1023.0,51.6439
10301127,19176,0.0274,0.03,0.0272,4.0,0.03,2024-10-03,30000.0,0.02865
10301126,7854,40.7996,40.91,40.75,37.0,40.81,2024-10-03,34072.0,40.84
10301125,12733,1.61,1.65,1.5416,60.0,1.58,2024-10-03,9818.0,1.6092
10301124,17748,4.07,4.1,4.035,74.0,4.07,2024-10-03,111716.0,4.068
10301123,16062,0.00723,0.0075,0.00642,6.0,0.00642,2024-10-03,99150.0,0.006875
10301122,5608,24.89,24.9799,24.87,27.0,24.87,2024-10-03,4751.0,24.9049
10301121,12557,26.6881,26.6881,26.5175,62.0,26.574,2024-10-03,5511.0,26.6048
10301120,37341,0.005,0.005,0.005,1.0,0.005,2024-10-03,100.0,0.005
10301119,12466,44.73,44.88,44.73,69.0,44.7859,2024-10-03,30028.0,44.8426
10301118,38182,0.0596,0.0638,0.0596,7.0,0.0638,2024-10-03,2391.0,0.05981
10301117,18288,0.025,0.025,0.024,3.0,0.02425,2024-10-03,10160.0,0.0245
10301116,12310,25.9517,26.015,25.9517,31.0,26.015,2024-10-03,519.0,26.0047
10301115,12277,0.15,0.15,0.15,4.0,0.15,2024-10-03,1400.0,0.15
10301114,11388,73.7895,73.82,73.7895,19.0,73.82,2024-10-03,11614.0,73.8185
10301113,38053,24.56,24.5849,24.55,43.0,24.57,2024-10-03,6301.0,24.5652
10301112,18466,11.2,11.2,11.2,51.0,11.2,2024-10-03,737.0,11.2
10301111,17179,0.009,0.0092,0.009,19.0,0.009,2024-10-03,228757.0,0.009062
10301110,11709,25.04,25.04,24.95,55.0,24.99,2024-10-03,4777.0,24.9863
10301109,17201,9.39,9.4108,9.344,42.0,9.37,2024-10-03,8923.0,9.3792
10301108,12186,25.6567,25.6789,25.56,8.0,25.6,2024-10-03,456.0,25.6193
10301107,11660,21.51,21.75,21.49,138.0,21.49,2024-10-03,4213.0,21.5979
10301106,11822,0.0448,0.0485,0.0251,90.0,0.0431,2024-10-03,26001.0,0.03729
10301105,18167,0.06725,0.06875,0.065,17.0,0.0651,2024-10-03,285999.0,0.06702
10301104,14230,15.61,15.61,15.4911,31.0,15.4911,2024-10-03,2682.0,15.6034
10301103,7557,9.72,9.9431,9.72,28.0,9.9431,2024-10-03,3751.0,9.7412
10301102,36166,0.0572,0.0647,0.0572,11.0,0.0647,2024-10-03,1007.0,0.05791
10301101,26577,5.36,5.49,5.255,8.0,5.255,2024-10-03,1883.0,5.382
10301100,28622,13.0,13.0,13.0,2.0,13.0,2024-10-03,727.0,12.9991
10301099,22794,0.0222,0.02265,0.0222,3.0,0.02265,2024-10-03,2400.0,0.02254
10301098,11898,26.09,26.09,26.01,14.0,26.01,2024-10-03,547.0,26.0472
10301097,26042,0.515,0.53,0.515,5.0,0.53,2024-10-03,4310.0,0.5228
10301096,13366,29.53,29.61,29.5,114.0,29.55,2024-10-03,28215.0,29.5539
10301095,18979,0.5626,0.5626,0.55853,4.0,0.55853,2024-10-03,361.0,0.5615
10301094,35986,0.8315,0.84,0.809,17.0,0.84,2024-10-03,16900.0,0.8265
10301093,16947,3.357,3.357,3.3205,6.0,3.3205,2024-10-03,2154.0,3.3634
10301092,38568,19.88,19.88,19.79,80.0,19.79,2024-10-03,16573.0,19.8492
10301091,23783,24.61,24.61,24.61,1.0,24.61,2024-10-03,1027.0,24.61
10301090,11879,46.2488,46.25,46.0,45.0,46.09,2024-10-03,2826.0,45.7827
10301089,37742,25.94,25.97,25.94,42.0,25.9541,2024-10-03,14102.0,25.9642
10301088,13288,59.1674,59.29,59.0601,38.0,59.21,2024-10-03,5890.0,59.2058
10301087,19034,0.97,0.97,0.79,5.0,0.79,2024-10-03,1312.0,0.9096
10301086,13113,5.2,5.25,4.915,203.0,4.95,2024-10-03,29679.0,5.136
10301085,12255,29.3443,29.38,29.28,17.0,29.34,2024-10-03,2369.0,29.3151
10301084,16611,2.4,2.4,2.3525,5.0,2.4,2024-10-03,5350.0,2.3981
10301083,6401,23.7598,23.81,23.74,40.0,23.81,2024-10-03,2012.0,23.7586
10301082,20478,0.015125,0.015125,0.015125,1.0,0.015125,2024-10-03,2349.0,0.01513
10301081,13128,25.6701,25.79,25.5201,21.0,25.5201,2024-10-03,1950.0,25.6732
10301080,38350,21.9,22.1,21.9,84.0,22.0,2024-10-03,1259.0,22.0286
10301079,21073,1.01,1.03,1.01,9.0,1.03,2024-10-03,14000.0,1.011
10301078,18591,3.74,3.85,3.67,97.0,3.75,2024-10-03,48791.0,3.7375
10301077,19799,0.0751,0.0889,0.0751,3.0,0.0751,2024-10-03,21125.0,0.07518
10301076,17200,0.00205,0.0022,0.002,12.0,0.0021,2024-10-03,348914.0,0.002104
10301075,19350,25.8193,25.845,25.6636,27.0,25.6636,2024-10-03,3609.0,25.7367
10301074,20924,0.0008,0.001,0.0008,18.0,0.00095,2024-10-03,10192300.0,0.0008533
10301073,12283,50.245,50.35,50.24,69.0,50.2904,2024-10-03,14129.0,50.283
10301072,11791,21.29,21.4234,20.94,59.0,21.3825,2024-10-03,10407.0,21.1867
10301071,18946,22.9,22.97,22.6,6.0,22.97,2024-10-03,29065.0,22.7734
10301070,19202,23.75,23.75,23.6719,29.0,23.6719,2024-10-03,2666.0,23.7257
10301069,7923,1.52,1.56,1.52,62.0,1.52,2024-10-03,5921.0,1.5329
10301068,11981,24.5001,24.81,24.5,73.0,24.7,2024-10-03,10854.0,24.63
10301067,11794,8.3,8.58,8.3,276.0,8.51,2024-10-03,7154.0,8.4341
10301066,11994,24.85,24.89,24.85,131.0,24.85,2024-10-03,17140.0,24.8607
10301065,21264,10.422,10.422,9.94,2.0,9.94,2024-10-03,219.0,10.2019
10301064,24858,0.35,0.38,0.2975,35.0,0.346,2024-10-03,58197.0,0.3527
10301063,5340,4.75,4.78,4.6,225.0,4.64,2024-10-03,30542.0,4.6945
10301062,36943,0.0019,0.0019,0.0019,5.0,0.0019,2024-10-03,31669.0,0.0019
10301061,20133,0.09945,0.1,0.0987,11.0,0.0987,2024-10-03,32690.0,0.09923
10301060,36440,23.2501,23.2501,23.2,20.0,23.2015,2024-10-03,643.0,23.2204
10301059,23289,0.2084,0.2084,0.201,4.0,0.201,2024-10-03,30000.0,0.2066
10301058,13051,15.05,15.5213,15.01,276.0,15.25,2024-10-03,9782.0,15.119
10301057,14220,27.08,27.13,27.0,136.0,27.05,2024-10-03,8704.0,27.0481
10301056,17074,41.82,42.365,41.815,438.0,42.365,2024-10-03,11653.0,42.0004
10301055,20574,2.24,2.2616,2.24,2.0,2.2616,2024-10-03,3500.0,2.2431
10301054,25631,1.5,1.5,1.5,1.0,1.5,2024-10-03,100.0,1.5
10301053,5422,34.33,34.37,34.25,52.0,34.29,2024-10-03,5548.0,34.3168
10301052,12662,0.11,0.11,0.0981,117.0,0.1,2024-10-03,14029.0,0.1035
10301051,21979,12615.0,12615.0,12609.1,2.0,12609.1,2024-10-03,2.0,12612.1
10301050,17718,9.485,9.5,9.1328,69.0,9.14,2024-10-03,35075.0,9.3605
10301049,17729,0.00895,0.00895,0.00895,1.0,0.00895,2024-10-03,35888.0,0.00895
10301048,13065,26.89,26.93,26.7709,117.0,26.89,2024-10-03,9503.0,26.8579
10301047,14040,32.3278,32.37,32.3278,14.0,32.37,2024-10-03,302.0,32.3531
10301046,8999,2.74,3.1,2.684,258.0,3.1,2024-10-03,25323.0,2.8716
10301045,5096,28.5,29.115,27.8373,1052.0,28.465,2024-10-03,27241.0,28.5646
10301044,19309,0.0269,0.027,0.0268,8.0,0.0268,2024-10-03,10200.0,0.02691
10301043,13956,39.2225,39.2225,39.18,2.0,39.18,2024-10-03,109.0,39.1883
10301042,23548,6.99,6.99,6.99,1.0,6.99,2024-10-03,100.0,6.99
10301041,6723,22.4,22.47,22.3884,14.0,22.47,2024-10-03,932.0,22.4309
10301040,12667,45.67,45.795,45.62,84.0,45.63,2024-10-03,5190.0,45.6907
10301039,11194,25.835,25.855,25.835,46.0,25.84,2024-10-03,2581.0,25.8421
10301038,17867,6.94,6.94,6.94,4.0,6.94,2024-10-03,5092.0,6.9418
10301037,21409,0.0196,0.0196,0.0193,16.0,0.0193,2024-10-03,1609.0,0.02042
10301036,19939,0.0033,0.0033,0.0025,3.0,0.0025,2024-10-03,6167.0,0.00263
10301035,20138,0.0629,0.06599,0.0629,3.0,0.06599,2024-10-03,540.0,0.06468
10301034,18821,0.0125,0.01282,0.0119,5.0,0.012065,2024-10-03,102000.0,0.01249
10301033,16427,0.2951,0.3598,0.29,23.0,0.35,2024-10-03,7892.0,0.3256
10301032,12944,31.42,31.46,31.38,31.0,31.43,2024-10-03,21860.0,31.4296
10301031,18473,0.0017,0.0017,0.0015,8.0,0.00155,2024-10-03,2141700.0,0.001546
10301030,38636,20.0243,20.064,19.98,66.0,20.02,2024-10-03,17611.0,20.0246
10301029,16596,0.014,0.014,0.014,1.0,0.014,2024-10-03,1000.0,0.014
10301028,18417,0.088,0.088,0.088,1.0,0.088,2024-10-03,2100.0,0.088
10301027,23537,8.42,8.42,8.4,10.0,8.4,2024-10-03,131.0,8.4063
10301026,22658,0.21,0.21,0.21,1.0,0.21,2024-10-03,750.0,0.21
10301025,19014,0.0702,0.0702,0.055475,65.0,0.059,2024-10-03,519453.0,0.06305
10301024,12328,35.49,35.5787,35.44,38.0,35.44,2024-10-03,1422.0,35.4686
10301023,13150,1.46,1.46,1.4,43.0,1.4,2024-10-03,2507.0,1.4444
10301022,25986,0.325,0.35,0.325,2.0,0.35,2024-10-03,1000.0,0.3375
10301021,4457,25.99,25.99,25.7203,26.0,25.7203,2024-10-03,2461.0,25.863
10301020,18908,0.0124,0.0124,0.0068,7.0,0.0112,2024-10-03,150322.0,0.008692
10301019,9551,6.27,6.9,6.27,268.0,6.74,2024-10-03,12110.0,6.4784
10301018,37612,30.03,31.035,29.8725,1282.0,31.035,2024-10-03,34724.0,30.1278
10301017,7111,29.8134,29.8134,29.5038,352.0,29.5038,2024-10-03,5839.0,29.7038
10301016,12630,29.945,29.9667,29.86,45.0,29.9667,2024-10-03,5280.0,29.9291
10301015,7811,31.78,31.83,31.73,13.0,31.83,2024-10-03,899.0,31.7829
10301014,36190,23.5647,23.59,23.47,87.0,23.517,2024-10-03,3709.0,23.5552
10301013,10422,26.128,26.25,26.05,20.0,26.25,2024-10-03,3403.0,26.1475
10301012,12268,23.56,23.59,23.55,62.0,23.56,2024-10-03,30381.0,23.5714
10301011,18451,0.015,0.02625,0.015,4.0,0.02625,2024-10-03,9043.0,0.02
10301010,4692,24.6114,24.79,24.6114,7.0,24.79,2024-10-03,210.0,24.7799
10301009,14214,34.15,34.8,34.1,26.0,34.1,2024-10-03,1020.0,34.4179
10301008,16931,6.3,6.48,6.3,74.0,6.3612,2024-10-03,48652.0,6.4193
10301007,38238,11.14,11.14,11.14,1.0,11.14,2024-10-03,200000.0,11.14
10301006,3940,26.75,26.75,26.6885,34.0,26.7,2024-10-03,5768.0,26.7359
10301005,17029,9.33,9.34,9.2401,87.0,9.273,2024-10-03,68007.0,9.4509
10301004,18834,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,199.0,0.0004
10301003,17389,10.5,10.5,10.5,4.0,10.5,2024-10-03,1950.0,10.5
10301002,13137,1.91,2.02,1.82,87.0,1.88,2024-10-03,6913.0,1.861
10301001,17943,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-03,1500000.0,0.0001
10301000,23923,0.095,0.0999,0.08,4.0,0.08,2024-10-03,23291.0,0.08587
10300999,13270,26.6087,26.69,26.59,191.0,26.62,2024-10-03,28868.0,26.641
10300998,13089,47.27,47.34,47.2293,106.0,47.2752,2024-10-03,43112.0,47.2882
10300997,19445,5.75,5.75,5.75,1.0,5.75,2024-10-03,100.0,5.75
10300996,12219,19.836,19.85,19.82,41.0,19.8299,2024-10-03,10384.0,19.8438
10300995,12547,24.4594,24.4594,24.45,3.0,24.45,2024-10-03,16635.0,24.45
10300994,26606,0.1441,0.1441,0.1376,3.0,0.1376,2024-10-03,26000.0,0.1426
10300993,12639,1.175,1.25,0.9,63.0,1.02,2024-10-03,7976.0,1.0461
10300992,12543,33.3675,33.42,33.3499,11.0,33.42,2024-10-03,35625.0,33.4186
10300991,8965,4.02,4.15,4.02,54.0,4.15,2024-10-03,717.0,4.0446
10300990,12544,24.85,24.85,24.77,23.0,24.83,2024-10-03,23888.0,24.8391
10300989,18126,57.41,57.47,57.21,61.0,57.3,2024-10-03,2265.0,57.3492
10300988,10870,26.1,26.15,26.065,22.0,26.15,2024-10-03,1576.0,26.107
10300987,8644,25.71,25.8,25.67,38.0,25.795,2024-10-03,1119.0,25.7584
10300986,19521,0.1779,0.1805,0.17455,5.0,0.1805,2024-10-03,9000.0,0.178
10300985,36186,25.675,25.7299,25.675,24.0,25.7,2024-10-03,2417.0,25.715
10300984,17881,24.37,24.5458,24.0,5.0,24.5458,2024-10-03,524.0,24.2923
10300983,37753,25.0,25.25,25.0,8.0,25.16,2024-10-03,58800.0,25.1237
10300982,17425,22.74,22.78,22.7,131.0,22.765,2024-10-03,19443.0,22.7501
10300981,11985,5.5375,5.6499,4.97,83.0,4.97,2024-10-03,16039.0,5.3488
10300980,7191,15.6424,15.6499,15.59,44.0,15.63,2024-10-03,6024.0,15.6246
10300979,19318,11.0,11.0,10.77,3.0,10.77,2024-10-03,1209.0,10.8651
10300978,28945,2.34,2.35,2.29,4.0,2.35,2024-10-03,2619.0,2.3473
10300977,7965,24.0697,24.07,24.0,145.0,24.03,2024-10-03,14889.0,24.0445
10300976,12768,25.25,25.35,25.22,12.0,25.22,2024-10-03,1522.0,25.2761
10300975,16159,0.8604,0.875,0.83819,50.0,0.83819,2024-10-03,71755.0,0.8513
10300974,12545,23.5256,23.56,23.5256,2.0,23.56,2024-10-03,3843.0,23.5599
10300973,21308,0.22,0.24,0.22,13.0,0.2385,2024-10-03,22500.0,0.2316
10300972,16023,5.694,5.694,5.52,18.0,5.643,2024-10-03,48962.0,5.6159
10300971,16079,0.1875,0.195,0.1875,14.0,0.195,2024-10-03,3560.0,0.1903
10300970,12834,45.05,45.41,44.94,408.0,45.29,2024-10-03,7581.0,45.1296
10300969,26717,0.042,0.042,0.0357,5.0,0.0357,2024-10-03,11500.0,0.03977
10300968,10708,2.62,2.69,2.55,103.0,2.69,2024-10-03,12115.0,2.6255
10300967,13335,23.88,23.88,23.74,96.0,23.7644,2024-10-03,10061.0,23.8101
10300966,13255,15.17,15.34,15.05,302.0,15.3,2024-10-03,17521.0,15.1497
10300965,11671,12.9728,13.05,12.9728,12.0,13.05,2024-10-03,2430.0,13.0475
10300964,11450,0.037,0.075,0.0358,146.0,0.0499,2024-10-03,231883.0,0.05963
10300963,4716,1.35,1.35,1.3034,23.0,1.3034,2024-10-03,6575.0,1.3053
10300962,18444,13.0532,13.13,13.03,20.0,13.13,2024-10-03,3877.0,13.0688
10300961,18160,0.0005,0.0005,0.0004,5.0,0.0004,2024-10-03,2858340.0,0.0004283
10300960,17976,0.023,0.0297,0.023,18.0,0.0297,2024-10-03,170015.0,0.02503
10300959,14192,26.5823,26.67,26.5823,2.0,26.67,2024-10-03,105.0,26.6676
10300958,18072,12.07,12.29,12.07,29.0,12.12,2024-10-03,6212.0,12.1242
10300957,12881,31.36,31.51,31.36,143.0,31.4725,2024-10-03,23586.0,31.408
10300956,13518,46.1127,46.3497,46.1127,59.0,46.3118,2024-10-03,3166.0,46.2825
10300955,38259,0.0003,0.0004,0.0003,4.0,0.0004,2024-10-03,16450.0,0.000303
10300954,23380,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-03,1400000.0,0.0002
10300953,23925,0.123,0.123,0.123,1.0,0.123,2024-10-03,300.0,0.123
10300952,20074,10.5499,10.5499,10.5499,1.0,10.5499,2024-10-03,3000.0,10.5499
10300951,20484,1.305,1.305,1.305,1.0,1.305,2024-10-03,1000.0,1.305
10300950,23896,65.0,65.0,65.0,1.0,65.0,2024-10-03,100.0,65.0
10300949,38018,2.5,2.5,2.5,1.0,2.5,2024-10-03,150.0,2.5
10300948,19678,25.5199,25.5199,25.3782,6.0,25.3782,2024-10-03,850.0,25.4547
10300947,19588,0.42,0.42,0.4022,2.0,0.4022,2024-10-03,600.0,0.417
10300946,16980,0.297,0.3108,0.297,7.0,0.301,2024-10-03,33500.0,0.3021
10300945,12515,36.05,36.11,36.0,62.0,36.0912,2024-10-03,96047.0,36.0543
10300944,25676,0.053,0.053,0.053,4.0,0.053,2024-10-03,70797.0,0.053
10300943,16518,0.145,0.1634,0.1407,7.0,0.1605,2024-10-03,33000.0,0.1422
10300942,8304,47.82,47.82,47.582,94.0,47.6992,2024-10-03,3727.0,47.6989
10300941,13821,27.913,27.98,27.78,38.0,27.8511,2024-10-03,4015.0,27.8518
10300940,8285,2.11,2.16,2.0671,109.0,2.08,2024-10-03,12356.0,2.111
10300939,26919,0.23,0.23,0.23,2.0,0.23,2024-10-03,21025.0,0.23
10300938,25435,1.0,1.0,0.4,44.0,0.4,2024-10-03,112704.0,0.483
10300937,20444,0.1927,0.199,0.1927,16.0,0.199,2024-10-03,11800.0,0.1985
10300936,9737,24.94,25.08,24.85,188.0,24.86,2024-10-03,8357.0,24.9663
10300935,12626,43.605,43.658,43.6,14.0,43.6187,2024-10-03,2316.0,43.6201
10300934,19691,1.15,1.15,1.15,4.0,1.15,2024-10-03,50063.0,1.15
10300933,13292,0.0488,0.0488,0.0322,52.0,0.0322,2024-10-03,32979.0,0.04739
10300932,9592,0.556,0.615,0.555,16.0,0.615,2024-10-03,6618.0,0.5951
10300931,7442,25.0701,25.1654,25.0701,44.0,25.16,2024-10-03,4418.0,25.1459
10300930,4064,11.73,12.195,11.7,390.0,12.195,2024-10-03,15780.0,11.8814
10300929,37049,10.68,10.69,10.63,71.0,10.64,2024-10-03,24129.0,10.6629
10300928,9554,8.15,8.2905,8.0233,842.0,8.25,2024-10-03,18603.0,8.1762
10300927,19495,0.03235,0.03235,0.02939,4.0,0.0301,2024-10-03,12400.0,0.0298
10300926,37939,20.35,20.35,20.28,136.0,20.303,2024-10-03,41110.0,20.3259
10300925,19465,0.037599,0.0437,0.0361,549.0,0.037,2024-10-03,107192.0,0.04049
10300924,20909,0.1498,0.1498,0.1479,8.0,0.1479,2024-10-03,906.0,0.1471
10300923,18469,0.264611,0.2683,0.2578,11.0,0.26495,2024-10-03,26742.0,0.2614
10300922,19703,10.0,10.0625,10.0,7.0,10.0625,2024-10-03,443.0,10.0142
10300921,13294,23.89,24.1,23.74,504.0,24.0,2024-10-03,15283.0,23.8366
10300920,20463,0.36875,0.36875,0.3571,4.0,0.3571,2024-10-03,5954.0,0.3629
10300919,20376,0.01735,0.0195,0.0152,5.0,0.01692,2024-10-03,22000.0,0.01754
10300918,20061,19.8825,19.8825,19.5202,16.0,19.5202,2024-10-03,1841.0,19.7605
10300917,22414,8.81,9.0,8.81,4.0,9.0,2024-10-03,261.0,8.8216
10300916,21186,0.1854,0.1854,0.1501,3.0,0.1501,2024-10-03,10000.0,0.1536
10300915,19392,0.0601,0.0601,0.0601,1.0,0.0601,2024-10-03,3600.0,0.0601
10300914,11429,24.425,24.83,24.37,177.0,24.7,2024-10-03,10489.0,24.4571
10300913,13849,16.64,16.73,16.64,24.0,16.73,2024-10-03,1028.0,16.7023
10300912,38255,20.1489,20.15,20.12,3.0,20.12,2024-10-03,201.0,20.1354
10300911,17428,15.22,15.22,15.0,6.0,15.01,2024-10-03,14403.0,15.1951
10300910,38148,25.9471,25.9899,25.9471,16.0,25.975,2024-10-03,20666.0,25.9547
10300909,20678,1.285,1.285,1.205,15.0,1.21,2024-10-03,1780.0,1.2148
10300908,24235,0.15,0.15,0.15,2.0,0.15,2024-10-03,550.0,0.1429
10300907,36070,6.85,6.85,6.85,1.0,6.85,2024-10-03,950.0,6.85
10300906,12655,30.5,31.15,30.0,2409.0,30.75,2024-10-03,146105.0,30.4155
10300905,10008,6.93,7.06,6.78,643.0,6.885,2024-10-03,33717.0,6.9243
10300904,17549,0.5157,0.5157,0.5157,1.0,0.5157,2024-10-03,263.0,0.5157
10300903,4961,63.44,63.84,63.03,667.0,63.3464,2024-10-03,41623.0,63.6233
10300902,18824,0.03189,0.0399,0.03189,7.0,0.036,2024-10-03,47244.0,0.03506
10300901,7473,10.97,11.0954,10.93,634.0,10.97,2024-10-03,28136.0,10.9914
10300900,18228,0.369,0.3854,0.369,2.0,0.3854,2024-10-03,1400.0,0.3807
10300899,11468,138.91,138.91,137.46,128.0,137.46,2024-10-03,2230.0,138.411
10300898,17336,0.0009,0.0009,0.0009,2.0,0.0009,2024-10-03,130000.0,0.0009
10300897,4551,796.62,805.715,795.79,1299.0,796.79,2024-10-03,8976.0,798.685
10300896,17839,19.0,19.285,18.86,26.0,19.21,2024-10-03,2817.0,19.0367
10300895,18438,1.95,1.985,1.95,13.0,1.985,2024-10-03,21400.0,1.9556
10300894,13078,24.97,25.02,24.93,77.0,25.0,2024-10-03,8900.0,25.0023
10300893,26579,0.067,0.0693,0.0659,23.0,0.0693,2024-10-03,59200.0,0.06866
10300892,14292,33.622,33.622,33.55,15.0,33.585,2024-10-03,2417.0,33.5685
10300891,18213,3.75,3.75,3.47,28.0,3.73,2024-10-03,5003.0,3.5361
10300890,13161,23.65,23.76,23.51,35.0,23.7,2024-10-03,4147.0,23.6167
10300889,18639,0.0072,0.0072,0.0056,11.0,0.0064,2024-10-03,263039.0,0.007135
10300888,12643,99.1198,99.15,99.1198,13.0,99.15,2024-10-03,2067.0,99.1518
10300887,37361,26.398,26.43,26.398,3.0,26.43,2024-10-03,243.0,26.4182
10300886,9197,100.022,100.63,100.022,43.0,100.63,2024-10-03,1315.0,100.32
10300885,19962,0.02,0.02,0.0145,8.0,0.0152,2024-10-03,51700.0,0.01739
10300884,10037,25.84,25.95,25.84,17.0,25.85,2024-10-03,1975.0,25.8932
10300883,12658,10.865,11.0,10.865,11.0,11.0,2024-10-03,161.0,11.0492
10300882,16939,19.13,19.13,18.845,16.0,18.9625,2024-10-03,5221.0,19.0596
10300881,20161,20.0,20.0,20.0,1.0,20.0,2024-10-03,2.0,20.0
10300880,25103,49.835,49.8799,49.3205,76.0,49.862,2024-10-03,5034.0,49.6127
10300879,16676,0.115,0.12,0.115,11.0,0.12,2024-10-03,118938.0,0.1171
10300878,8462,22.58,22.5899,22.5,58.0,22.55,2024-10-03,1884.0,22.555
10300877,12897,23.7616,23.83,23.7616,66.0,23.775,2024-10-03,7189.0,23.8021
10300876,36913,5.6,5.86,5.41,1159.0,5.64,2024-10-03,76574.0,5.7106
10300875,16256,29.08,29.08,28.842,118.0,29.07,2024-10-03,36567.0,28.9634
10300874,16706,0.0541,0.0541,0.051,3.0,0.051,2024-10-03,12000.0,0.05281
10300873,17475,47.2199,47.26,47.012,99.0,47.26,2024-10-03,5125.0,47.1681
10300872,18091,17.84,17.87,17.73,65.0,17.87,2024-10-03,10928.0,17.804
10300871,16763,19.13,19.21,19.04,68.0,19.21,2024-10-03,5395.0,19.1164
10300870,17986,8.745,8.745,8.745,4.0,8.745,2024-10-03,683.0,8.7449
10300869,23392,58.188,58.188,58.188,1.0,58.188,2024-10-03,109.0,58.188
10300868,17271,33.44,33.54,33.4,92.0,33.54,2024-10-03,10640.0,33.4273
10300867,20327,11.15,11.75,11.15,16.0,11.75,2024-10-03,4218.0,11.2607
10300866,17971,13.08,13.08,12.96,41.0,12.96,2024-10-03,12400.0,13.0219
10300865,37640,26.028,26.05,26.0138,9.0,26.05,2024-10-03,165888.0,26.0399
10300864,17768,23.496,23.56,23.47,93.0,23.535,2024-10-03,16111.0,23.531
10300863,18644,20.844,20.9,20.79,53.0,20.88,2024-10-03,5575.0,20.8558
10300862,18369,21.9,21.97,21.27,100.0,21.82,2024-10-03,7431.0,21.6846
10300861,16075,0.0001,0.0001,1e-06,3.0,1e-06,2024-10-03,1720960.0,5.853e-05
10300860,18395,18.93,19.2599,18.6001,47.0,18.955,2024-10-03,4866.0,18.9347
10300859,17558,100.248,100.248,98.83,67.0,99.5182,2024-10-03,2178.0,99.5263
10300858,18827,64.34,65.15,64.17,14.0,65.15,2024-10-03,2528.0,64.2336
10300857,17238,14.55,14.5925,14.501,74.0,14.52,2024-10-03,10042.0,14.5597
10300856,17848,1.563,1.564,1.527,26.0,1.56,2024-10-03,22391.0,1.5494
10300855,18149,25.8885,25.99,25.83,40.0,25.99,2024-10-03,5518.0,25.9003
10300854,38375,0.265,0.265,0.265,2.0,0.265,2024-10-03,1700.0,0.265
10300853,37772,25.2,25.21,25.15,188.0,25.2,2024-10-03,14033.0,25.1962
10300852,18117,16.23,16.25,16.18,97.0,16.21,2024-10-03,17648.0,16.2136
10300851,7314,69.5,69.5,69.5,13.0,69.5,2024-10-03,1216.0,69.4746
10300850,19391,6.0,6.0,5.3,21.0,5.3,2024-10-03,7730.0,5.6922
10300849,17637,43.51,43.59,43.49,31.0,43.57,2024-10-03,4030.0,43.5473
10300848,20783,0.8,0.8,0.8,1.0,0.8,2024-10-03,1300.0,0.8
10300847,38275,24.7698,24.8099,24.73,7.0,24.75,2024-10-03,10075.0,24.7779
10300846,20077,22.26,22.3299,22.16,27.0,22.24,2024-10-03,3755.0,22.2473
10300845,17489,16.221,16.3174,16.221,28.0,16.278,2024-10-03,2858.0,16.2742
10300844,38306,25.1939,25.22,25.15,22.0,25.2,2024-10-03,7556.0,25.1872
10300843,12891,23.775,23.81,23.74,52.0,23.8,2024-10-03,10822.0,23.7669
10300842,18828,13.91,13.91,13.844,40.0,13.8934,2024-10-03,15040.0,13.8855
10300841,5210,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-03,460.0,0.0004
10300840,4586,39.14,39.14,38.91,93.0,39.12,2024-10-03,131498.0,38.926
10300839,11880,11.8304,11.85,11.7902,22.0,11.8299,2024-10-03,4379.0,11.8332
10300838,16431,38.98,38.99,38.6,63.0,38.95,2024-10-03,17813.0,38.7611
10300837,36735,0.045,0.045,0.0172,7.0,0.0172,2024-10-03,1480.0,0.02422
10300836,13215,0.0169,0.0169,0.015699,17.0,0.0163,2024-10-03,16036.0,0.01623
10300835,17605,15.945,16.1,15.7625,61.0,16.1,2024-10-03,11747.0,15.9558
10300834,37768,25.97,26.0,25.9,307.0,25.97,2024-10-03,61702.0,25.9567
10300833,18820,39.305,39.49,38.86,83.0,39.49,2024-10-03,7043.0,39.2026
10300832,18113,19.92,19.93,19.86,94.0,19.93,2024-10-03,8566.0,19.8966
10300831,18865,41.23,41.24,40.34,25.0,41.24,2024-10-03,2230.0,40.9841
10300830,17563,14.494,14.53,14.4875,48.0,14.53,2024-10-03,16390.0,14.5115
10300829,17961,0.0916,0.0916,0.0916,1.0,0.0916,2024-10-03,1123.0,0.0916
10300828,36514,0.04,0.0445,0.04,6.0,0.0405,2024-10-03,2824.0,0.04321
10300827,8104,2.41,2.42,2.4,113.0,2.4063,2024-10-03,11365.0,2.4075
10300826,19341,0.0346,0.035,0.0346,9.0,0.0346,2024-10-03,105000.0,0.03463
10300825,12744,24.805,24.805,24.63,136.0,24.76,2024-10-03,7876.0,24.7086
10300824,18855,25.325,25.39,25.31,114.0,25.33,2024-10-03,57823.0,25.3305
10300823,18211,35.54,35.55,35.5,26.0,35.53,2024-10-03,1996.0,35.5106
10300822,13247,0.0454,0.05,0.045,40.0,0.0473,2024-10-03,10727.0,0.04718
10300821,20339,1.62,1.62,1.62,2.0,1.62,2024-10-03,1800.0,1.62
10300820,18132,92.08,92.21,91.65,149.0,92.01,2024-10-03,15271.0,91.9699
10300819,18429,30.3,30.33,30.3,27.0,30.33,2024-10-03,1528.0,30.2875
10300818,18080,12.527,12.98,12.45,84.0,12.45,2024-10-03,28944.0,12.5946
10300817,17736,11.14,11.16,11.11,92.0,11.16,2024-10-03,24060.0,11.1301
10300816,21454,0.056,0.0705,0.056,2.0,0.0705,2024-10-03,20000.0,0.0647
10300815,16227,25.965,25.99,25.78,154.0,25.92,2024-10-03,13865.0,25.9069
10300814,19015,0.27,0.277075,0.2455,9.0,0.277075,2024-10-03,7587.0,0.258
10300813,20455,1e-06,0.0001,1e-06,3.0,1e-06,2024-10-03,5288890.0,9.459e-05
10300812,7027,19.45,19.45,19.2601,104.0,19.38,2024-10-03,16163.0,19.403
10300811,17331,24.56,24.66,24.56,147.0,24.66,2024-10-03,11416.0,24.6081
10300810,18835,13.39,13.51,13.38,67.0,13.51,2024-10-03,19628.0,13.4208
10300809,18631,24.17,24.38,23.93,55.0,24.26,2024-10-03,6889.0,24.1559
10300808,20815,11.41,11.41,11.41,1.0,11.41,2024-10-03,100.0,11.41
10300807,19509,0.0001,0.0001,1e-06,6.0,0.0001,2024-10-03,6145890.0,1.938e-05
10300806,18065,10.588,10.752,10.588,21.0,10.644,2024-10-03,3455.0,10.6617
10300805,36099,3.46,3.46,3.46,2.0,3.46,2024-10-03,2000.0,3.46
10300804,8013,24.43,24.5947,24.41,181.0,24.5947,2024-10-03,17483.0,24.4934
10300803,20226,26.6,27.0,26.6,4.0,27.0,2024-10-03,918.0,26.6941
10300802,11962,45.88,45.89,45.69,43.0,45.89,2024-10-03,4597.0,45.7559
10300801,23945,10.8629,11.15,10.52,7.0,10.64,2024-10-03,10759.0,10.5413
10300800,12259,29.4177,29.54,29.4177,117.0,29.45,2024-10-03,3803.0,29.4872
10300799,5080,11.909,12.0,11.59,135.0,11.61,2024-10-03,24986.0,11.8944
10300798,29539,11.13,11.13,11.13,1.0,11.13,2024-10-03,186.0,11.13
10300797,14119,31.9072,32.01,31.87,40.0,31.98,2024-10-03,1646.0,31.9766
10300796,17119,15.8,15.81,15.7525,52.0,15.8,2024-10-03,9163.0,15.7838
10300795,18860,26.61,26.61,26.54,58.0,26.54,2024-10-03,24282.0,26.551
10300794,12036,30.31,30.42,29.88,145.0,30.02,2024-10-03,4789.0,30.118
10300793,7395,2.91,3.0189,2.88,195.0,3.0183,2024-10-03,10414.0,2.9953
10300792,17828,0.0634,0.0868,0.0634,21.0,0.06875,2024-10-03,323254.0,0.07695
10300791,16616,18.89,19.06,18.82,59.0,19.06,2024-10-03,10703.0,18.9343
10300790,22367,0.0021,0.00295,0.002,7.0,0.0025,2024-10-03,35000.0,0.00212
10300789,13189,1.56,1.56,1.56,16.0,1.56,2024-10-03,423.0,1.5576
10300788,36122,0.521,0.54,0.50811,28.0,0.50811,2024-10-03,942.0,0.525
10300787,9692,32.4113,32.46,32.41,20.0,32.46,2024-10-03,3541.0,32.4525
10300786,12044,22.65,22.65,22.6399,215.0,22.6399,2024-10-03,1757.0,22.6333
10300785,18775,23.7,23.78,23.696,19.0,23.78,2024-10-03,25623.0,23.706
10300784,38004,0.27,0.27,0.26,4.0,0.26,2024-10-03,30000.0,0.2608
10300783,8463,10.8708,11.117,10.6035,72.0,11.0,2024-10-03,8361.0,10.926
10300782,18932,0.0014,0.00165,0.0014,20.0,0.00155,2024-10-03,1171000.0,0.001529
10300781,13682,30.9722,31.12,30.87,19.0,31.1,2024-10-03,2717.0,30.9202
10300780,4528,13.77,13.803,13.7101,72.0,13.803,2024-10-03,4655.0,13.7348
10300779,23174,9.5,9.5,9.5,5.0,9.5,2024-10-03,389.0,10.1609
10300778,9790,24.35,24.39,24.2,36.0,24.39,2024-10-03,24151.0,24.2909
10300777,12902,29.12,29.2,29.12,27.0,29.2,2024-10-03,1230.0,29.294
10300776,18226,0.0139,0.015,0.0139,4.0,0.015,2024-10-03,27833.0,0.01418
10300775,12333,45.3292,45.47,45.2895,146.0,45.3699,2024-10-03,10432.0,45.3819
10300774,37825,0.45445,0.45805,0.44,16.0,0.4428,2024-10-03,1793520.0,0.4542
10300773,20394,18.65,18.65,18.65,11.0,18.65,2024-10-03,614.0,18.6531
10300772,9594,2.53,2.53,2.4401,22.0,2.4401,2024-10-03,961.0,2.4826
10300771,22279,0.0549,0.0594,0.05485,10.0,0.0594,2024-10-03,111000.0,0.05494
10300770,37963,24.9666,24.99,24.8,22.0,24.99,2024-10-03,917.0,24.8484
10300769,38268,0.0062,0.01,0.0062,4.0,0.01,2024-10-03,4600.0,0.007852
10300768,9596,21.669,21.7,21.6639,32.0,21.666,2024-10-03,1932.0,21.6772
10300767,25116,37.5,37.7615,37.5,7.0,37.54,2024-10-03,1500.0,37.6306
10300766,11790,10.88,10.88,10.88,1.0,10.88,2024-10-03,18510.0,10.88
10300765,10529,15.9479,16.4,15.9479,28.0,16.4,2024-10-03,737.0,16.4297
10300764,9015,0.89,0.9308,0.865,110.0,0.9041,2024-10-03,11081.0,0.8975
10300763,37799,1.99,2.0623,1.98,101.0,2.0623,2024-10-03,9511.0,2.0105
10300762,36142,0.26,0.266125,0.26,7.0,0.266125,2024-10-03,590.0,0.2627
10300761,13221,20.8307,20.92,20.82,20.0,20.87,2024-10-03,3377.0,20.8736
10300760,29809,2.77,3.63,1.88,186.0,1.88,2024-10-03,118938.0,2.669
10300759,19028,7.28,7.3,7.28,10.0,7.28,2024-10-03,2139.0,7.284
10300758,17719,2.9,2.9,2.8675,12.0,2.89,2024-10-03,3115.0,2.8822
10300757,4255,2.51,2.6976,2.51,30.0,2.6976,2024-10-03,1547.0,2.5628
10300756,17803,0.04,0.04,0.036,10.0,0.036,2024-10-03,62005.0,0.03349
10300755,16510,570.0,570.0,562.446,4.0,562.446,2024-10-03,83.0,564.983
10300754,13379,11.26,11.26,11.19,18.0,11.19,2024-10-03,347.0,11.1976
10300753,13416,48.47,48.5299,48.47,8.0,48.5299,2024-10-03,208.0,48.5111
10300752,19152,0.3013,0.3013,0.2928,17.0,0.2928,2024-10-03,23700.0,0.2997
10300751,11834,5.3,5.39,5.17,97.0,5.2724,2024-10-03,8433.0,5.3027
10300750,20541,0.0559,0.0559,0.0508,7.0,0.0508,2024-10-03,11586.0,0.05543
10300749,20596,15.05,15.05,15.05,2.0,15.05,2024-10-03,2310.0,14.9143
10300748,6132,21.2,21.4702,21.1847,48.0,21.1921,2024-10-03,6603.0,21.3849
10300747,6894,24.55,24.58,24.4101,125.0,24.49,2024-10-03,15129.0,24.5275
10300746,37575,85.1,85.38,84.89,123.0,85.38,2024-10-03,48459.0,85.3588
10300745,37301,26.29,26.36,26.29,34.0,26.3,2024-10-03,12265.0,26.3059
10300744,16049,0.0004,0.0005,0.0003,17.0,0.0004,2024-10-03,1051550.0,0.0004768
10300743,9257,65.5,65.56,65.2561,124.0,65.55,2024-10-03,31182.0,65.4354
10300742,16158,0.0005,0.0005,0.0004,11.0,0.0004,2024-10-03,17011000.0,0.0004
10300741,25738,21.3,21.3,21.3,1.0,21.3,2024-10-03,234.0,21.3
10300740,18311,2.81,2.98,2.4301,60.0,2.96,2024-10-03,12468.0,2.9089
10300739,16522,0.395,0.395,0.3,2.0,0.3,2024-10-03,951.0,0.325
10300738,37807,0.03225,0.045,0.0162,85.0,0.0427,2024-10-03,22891.0,0.03603
10300737,13024,30.052,30.12,30.02,17.0,30.12,2024-10-03,497746.0,30.04
10300736,21542,0.0018,0.0019,0.00145,20.0,0.0016,2024-10-03,2809520.0,0.001672
10300735,37309,0.23,0.2675,0.22,93.0,0.2504,2024-10-03,52844.0,0.2344
10300734,7655,93.4234,93.98,93.3413,71.0,93.98,2024-10-03,1627.0,93.5499
10300733,18217,0.0095,0.0139,0.0095,11.0,0.00995,2024-10-03,226000.0,0.01214
10300732,22164,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,25000.0,1e-06
10300731,7365,2.0,2.01,1.93,4198.0,1.99,2024-10-03,944727.0,2.2837
10300730,12577,25.1989,25.21,25.1501,21.0,25.21,2024-10-03,3491.0,25.193
10300729,6207,16.83,16.96,16.66,618.0,16.73,2024-10-03,23533.0,16.8186
10300728,20929,16.59,16.59,16.49,15.0,16.49,2024-10-03,4967.0,16.5213
10300727,35902,34.4344,34.4398,34.4,17.0,34.4,2024-10-03,2615.0,34.4184
10300726,38579,9.98,9.99,9.97,82.0,9.975,2024-10-03,531502.0,9.9729
10300725,15942,2.92,2.92,2.89,51.0,2.91,2024-10-03,9496.0,2.9044
10300724,14091,48.9685,49.3517,48.61,13.0,49.3517,2024-10-03,496.0,48.9601
10300723,14307,29.4374,29.52,29.42,22.0,29.52,2024-10-03,1867.0,29.4406
10300722,9087,28.39,28.4495,28.35,60.0,28.44,2024-10-03,117581.0,28.3559
10300721,12981,33.1935,33.22,33.1935,32.0,33.21,2024-10-03,834.0,33.211
10300720,13159,24.89,24.89,24.6601,42.0,24.6601,2024-10-03,3494.0,24.8077
10300719,25836,2.2352,2.5,2.2352,3.0,2.5,2024-10-03,6141.0,2.4106
10300718,13647,0.0171,0.0171,0.0171,1.0,0.0171,2024-10-03,100.0,0.0171
10300717,16269,0.11,0.128827,0.11,5.0,0.11,2024-10-03,6391.0,0.1247
10300716,13223,4.86,5.47,4.69,786.0,4.9,2024-10-03,35162.0,4.9309
10300715,36368,0.0154,0.0154,0.0123,9.0,0.0123,2024-10-03,9086.0,0.01485
10300714,25659,2.72,2.73,2.72,2.0,2.73,2024-10-03,1500.0,2.7233
10300713,17161,25.9001,25.94,25.85,24.0,25.85,2024-10-03,3865.0,25.9116
10300712,19109,0.0473,0.05076,0.0473,2.0,0.05076,2024-10-03,14100.0,0.04853
10300711,16716,0.0621,0.065,0.0619,6.0,0.063,2024-10-03,38880.0,0.06303
10300710,12572,26.13,26.185,26.13,52.0,26.185,2024-10-03,805.0,26.1593
10300709,12559,25.6325,25.77,25.55,34.0,25.77,2024-10-03,3386.0,25.6651
10300708,6230,1.295,1.3085,1.25,205.0,1.2799,2024-10-03,24682.0,1.2659
10300707,23333,22.3,22.47,22.2714,32.0,22.47,2024-10-03,1788.0,22.4265
10300706,12079,22.62,22.7683,22.6,96.0,22.7683,2024-10-03,6727.0,22.7411
10300705,14169,36.1549,36.24,36.1549,20.0,36.22,2024-10-03,473.0,36.2231
10300704,13511,21.3,21.35,21.0,27.0,21.0,2024-10-03,1937.0,21.2684
10300703,18248,33.327,36.743,33.327,11.0,33.33,2024-10-03,1326.0,35.1454
10300702,7446,20.6201,20.8074,20.525,41.0,20.56,2024-10-03,5057.0,20.6477
10300701,11628,63.89,63.96,63.4874,208.0,63.96,2024-10-03,4530.0,63.6975
10300700,12458,1.81,1.85,1.81,74.0,1.84,2024-10-03,7633.0,1.8375
10300699,7122,32.885,32.885,32.84,47.0,32.86,2024-10-03,1304.0,32.8486
10300698,21464,0.292,0.341,0.292,35.0,0.31375,2024-10-03,71577.0,0.3187
10300697,19190,0.0617,0.0617,0.0617,1.0,0.0617,2024-10-03,50000.0,0.0617
10300696,12159,18.15,18.28,18.07,414.0,18.1,2024-10-03,12495.0,18.1798
10300695,20078,3.0,3.0,2.92,19.0,2.92,2024-10-03,3321.0,2.9704
10300694,34200,10.6,10.6,10.6,2.0,10.6,2024-10-03,200.0,10.6
10300693,19533,13.3,13.42,13.3,11.0,13.4,2024-10-03,2100.0,13.3424
10300692,11400,33.9779,34.0635,33.9,67.0,34.0635,2024-10-03,5033.0,33.9872
10300691,12777,25.12,25.16,25.05,95.0,25.16,2024-10-03,7099.0,25.1094
10300690,21995,0.01115,0.01115,0.00975,6.0,0.00975,2024-10-03,313100.0,0.009926
10300689,19961,20.98,20.98,20.318,11.0,20.318,2024-10-03,587.0,20.7345
10300688,18176,11.5,11.5,11.5,5.0,11.5,2024-10-03,144.0,11.5145
10300687,19375,51.7,54.84,51.7,21.0,51.7,2024-10-03,1522.0,53.3552
10300686,6496,0.825,0.845,0.81,123.0,0.81,2024-10-03,19933.0,0.8233
10300685,17183,0.5303,0.546,0.5303,6.0,0.546,2024-10-03,8000.0,0.5271
10300684,13711,39.1205,39.21,39.1205,39.0,39.21,2024-10-03,362.0,39.1802
10300683,17652,69.7399,69.7399,69.7399,15.0,69.7399,2024-10-03,729.0,70.6408
10300682,18545,1.83,1.83,1.83,1.0,1.83,2024-10-03,3000.0,1.83
10300681,13683,16.21,16.355,16.21,17.0,16.355,2024-10-03,1574.0,16.2942
10300680,17687,58.51,58.51,58.51,22.0,58.51,2024-10-03,543.0,61.0053
10300679,36389,28.8061,28.82,28.79,17.0,28.8,2024-10-03,63438.0,28.8005
10300678,17694,34.954,34.954,34.954,17.0,34.954,2024-10-03,240613.0,38.2292
10300677,7303,0.14,0.14,0.106575,28.0,0.106575,2024-10-03,86356.0,0.1356
10300676,24745,11.21,11.21,11.21,1.0,11.21,2024-10-03,107.0,11.21
10300675,18470,20.585,20.941,20.325,26.0,20.325,2024-10-03,10422.0,20.7175
10300674,23404,108.6,108.61,108.6,2.0,108.61,2024-10-03,412.0,108.605
10300673,17280,0.12,0.127,0.108,25.0,0.117,2024-10-03,106309.0,0.119
10300672,7461,59.82,59.82,59.4214,139.0,59.7,2024-10-03,12602.0,59.7539
10300671,36459,51.105,51.34,51.105,18.0,51.34,2024-10-03,512.0,51.313
10300670,9434,3.41,3.5,3.41,83.0,3.49,2024-10-03,6584.0,3.4586
10300669,21332,28.1081,29.2,28.05,13.0,28.1129,2024-10-03,2139.0,28.5169
10300668,16321,0.0211,0.0211,0.0203,11.0,0.0209,2024-10-03,138585.0,0.02071
10300667,16592,0.032,0.035,0.025,66.0,0.0284,2024-10-03,550666.0,0.02879
10300666,22150,3.99,3.99,3.8,5.0,3.8,2024-10-03,700.0,3.8301
10300665,17114,15.212,15.31,15.175,39.0,15.31,2024-10-03,4730.0,15.2112
10300664,13283,25.67,25.775,25.67,55.0,25.765,2024-10-03,6199.0,25.7408
10300663,19198,56.1,56.2875,56.1,16.0,56.2875,2024-10-03,889.0,56.7148
10300662,8803,1.5801,1.69,1.57,105.0,1.69,2024-10-03,4493.0,1.5925
10300661,19457,0.15,0.15,0.15,2.0,0.15,2024-10-03,180.0,0.1484
10300660,3946,27.5013,27.61,27.2645,76.0,27.5435,2024-10-03,2949.0,27.5367
10300659,37920,24.673,24.74,24.65,30.0,24.74,2024-10-03,1147.0,24.6685
10300658,17484,2.1,2.1,2.1,3.0,2.1,2024-10-03,2197.0,2.1
10300657,16662,0.0114,0.0114,0.0112,7.0,0.0114,2024-10-03,37867.0,0.01133
10300656,11852,1.21,1.28,1.21,75.0,1.25,2024-10-03,4333.0,1.2501
10300655,37031,25.4,25.48,25.35,88.0,25.47,2024-10-03,9874.0,25.4292
10300654,19825,135.3,135.3,135.25,17.0,135.25,2024-10-03,788.0,136.133
10300653,12841,4.53,4.705,4.24,255.0,4.6194,2024-10-03,26972.0,4.4944
10300652,9430,38.07,38.1099,37.99,159.0,38.055,2024-10-03,6441.0,38.048
10300651,36145,22.8,22.8,22.77,24.0,22.79,2024-10-03,2553.0,22.7955
10300650,38330,26.5725,26.61,26.57,10.0,26.61,2024-10-03,6073.0,26.59
10300649,17704,47.45,47.45,45.8,15.0,45.8,2024-10-03,838.0,47.1957
10300648,11964,21.7,21.7,21.69,26.0,21.69,2024-10-03,553.0,21.6933
10300647,18640,46.35,48.163,45.435,18.0,45.435,2024-10-03,1800.0,46.2681
10300646,17717,18.52,19.44,17.154,12.0,17.154,2024-10-03,1596.0,18.2117
10300645,4111,20.77,20.84,20.7529,44.0,20.7529,2024-10-03,3163.0,20.7994
10300644,8444,1.09,1.11,0.999165,98.0,1.07,2024-10-03,28141.0,1.0233
10300643,38028,0.0602,0.0801,0.0579,51.0,0.08,2024-10-03,114915.0,0.06084
10300642,9571,0.1012,0.1125,0.0963,42.0,0.1,2024-10-03,20932.0,0.1068
10300641,17727,20.4608,20.59,20.42,20.0,20.59,2024-10-03,1886.0,20.5328
10300640,20235,0.61,0.61,0.61,1.0,0.61,2024-10-03,5000.0,0.61
10300639,12748,2.55,2.6,2.52,24.0,2.6,2024-10-03,1224.0,2.5657
10300638,12125,36.77,37.4,36.65,505.0,37.06,2024-10-03,16076.0,37.069
10300637,20286,0.25545,0.2556,0.232,5.0,0.232,2024-10-03,3810.0,0.2551
10300636,14057,23.8367,23.87,23.8367,6.0,23.87,2024-10-03,142.0,23.8609
10300635,13577,22.84,22.84,22.61,116.0,22.73,2024-10-03,9601.0,22.7978
10300634,22727,9.88,9.9,9.88,10.0,9.89,2024-10-03,1262.0,9.891
10300633,16315,16.53,16.68,16.49,22.0,16.67,2024-10-03,7740.0,16.5808
10300632,13049,23.91,23.97,23.9,59.0,23.96,2024-10-03,7392.0,23.9194
10300631,12071,28.3,28.3,28.11,77.0,28.11,2024-10-03,5207.0,28.1977
10300630,18962,0.0192,0.0192,0.01845,6.0,0.01845,2024-10-03,2920.0,0.0191
10300629,11963,0.0262,0.0337,0.0252,40.0,0.0295,2024-10-03,19110.0,0.02812
10300628,12379,1.8271,1.84,1.82,15.0,1.83,2024-10-03,1098.0,1.8325
10300627,14341,30.1413,30.33,30.1413,8.0,30.33,2024-10-03,205.0,30.3081
10300626,16480,0.1,0.1,0.0531,3.0,0.0531,2024-10-03,2157.0,0.05538
10300625,25171,27.15,27.15,27.15,1.0,27.15,2024-10-03,250.0,27.15
10300624,21526,63.0,63.0,63.0,1.0,63.0,2024-10-03,2.0,63.0
10300623,19405,0.0007,0.00075,0.00045,58.0,0.0007,2024-10-03,24989500.0,0.0006481
10300622,14195,31.5598,31.84,31.4967,19.0,31.84,2024-10-03,3459.0,31.6619
10300621,13386,14.9497,14.99,14.9497,5.0,14.99,2024-10-03,104.0,14.9894
10300620,17720,137.115,137.75,136.29,385.0,136.34,2024-10-03,12915.0,136.878
10300619,7399,120.631,121.17,120.5,72.0,121.16,2024-10-03,4008.0,120.921
10300618,18712,3.69,3.725,3.69,6.0,3.7,2024-10-03,6000.0,3.6973
10300617,22864,0.0083,0.00887,0.007,25.0,0.008035,2024-10-03,417250.0,0.008226
10300616,12491,12.54,12.5436,12.52,41.0,12.54,2024-10-03,4599.0,12.5268
10300615,38435,14.005,14.06,14.005,1.0,14.06,2024-10-03,700.0,14.06
10300614,19359,16.4,16.5,15.668,4.0,16.5,2024-10-03,475.0,16.1845
10300613,14064,21.715,21.74,21.715,3.0,21.74,2024-10-03,102.0,21.7391
10300612,18214,0.14,0.155,0.14,35.0,0.145,2024-10-03,9865.0,0.1495
10300611,16154,0.1634,0.1634,0.1273,7.0,0.13,2024-10-03,3028.0,0.1463
10300610,14299,29.31,29.335,29.27,13.0,29.325,2024-10-03,2888.0,29.3252
10300609,6205,48.4697,48.62,48.4697,30.0,48.54,2024-10-03,4294.0,48.61
10300608,12362,42.17,42.2386,42.12,184.0,42.21,2024-10-03,13103.0,42.1926
10300607,35899,0.02,0.027,0.015,5.0,0.015,2024-10-03,63000.0,0.02113
10300606,18905,3.2,3.264,3.2,2.0,3.264,2024-10-03,275.0,3.2233
10300605,25501,53.0,53.0,53.0,1.0,53.0,2024-10-03,200.0,53.0
10300604,20818,16.0,16.2,16.0,3.0,16.2,2024-10-03,284.0,16.0893
10300603,28056,4.4,4.4,4.4,1.0,4.4,2024-10-03,300.0,4.4
10300602,38279,25.23,25.23,25.1533,39.0,25.23,2024-10-03,4342.0,25.2067
10300601,13965,33.0761,33.3,33.0761,19.0,33.3,2024-10-03,600.0,33.1987
10300600,13315,32.4117,32.48,32.36,22.0,32.48,2024-10-03,2032.0,32.4242
10300599,14107,37.83,37.83,37.83,7.0,37.83,2024-10-03,147.0,38.2495
10300598,5842,23.14,23.18,23.06,119.0,23.15,2024-10-03,20673.0,23.1245
10300597,18018,25.21,25.48,25.2,31.0,25.42,2024-10-03,4425.0,25.3194
10300596,25978,8.34,8.34,8.16,9.0,8.16,2024-10-03,570.0,8.2973
10300595,37423,26.76,26.76,26.647,13.0,26.74,2024-10-03,5353.0,26.6658
10300594,13496,36.1062,36.15,35.81,125.0,35.83,2024-10-03,11872.0,36.0572
10300593,12623,40.73,40.97,40.72,212.0,40.92,2024-10-03,14667.0,40.7926
10300592,14321,33.4011,33.43,33.4,14.0,33.43,2024-10-03,717.0,33.4372
10300591,14326,31.52,31.57,31.52,5.0,31.57,2024-10-03,105.0,31.5691
10300590,12513,32.68,32.69,32.585,13.0,32.585,2024-10-03,1757.0,32.6309
10300589,14011,25.8713,25.92,25.86,19.0,25.92,2024-10-03,1618.0,25.8918
10300588,12646,0.07,0.075,0.07,2.0,0.075,2024-10-03,300.0,0.07167
10300587,13429,13.17,13.6107,13.09,30.0,13.09,2024-10-03,2192.0,13.2418
10300586,11451,25.02,25.1,25.0,111.0,25.1,2024-10-03,7956.0,25.055
10300585,13401,31.2351,31.3,31.17,66.0,31.3,2024-10-03,2313.0,31.2086
10300584,6525,14.35,14.4313,14.27,117.0,14.4313,2024-10-03,3496.0,14.3016
10300583,36391,23.1212,23.27,23.1199,13.0,23.27,2024-10-03,1234.0,23.1384
10300582,11199,28.2356,28.3,28.19,9.0,28.3,2024-10-03,1979.0,28.2162
10300581,14363,59.22,59.37,59.19,60.0,59.32,2024-10-03,2493.0,59.2598
10300580,12017,24.5619,24.6794,24.44,14.0,24.44,2024-10-03,964.0,24.5476
10300579,13860,23.3664,23.3664,23.32,4.0,23.32,2024-10-03,226.0,23.3238
10300578,8086,29.107,29.23,28.7736,681.0,29.13,2024-10-03,36293.0,29.0599
10300577,11945,25.28,25.41,25.23,64.0,25.39,2024-10-03,9500.0,25.3229
10300576,11943,21.9665,22.08,21.5128,36.0,22.08,2024-10-03,2780.0,22.0103
10300575,4559,2.5763,2.69,2.56,21.0,2.69,2024-10-03,2078.0,2.6739
10300574,36439,25.5831,25.6389,25.44,86.0,25.47,2024-10-03,4118.0,25.5604
10300573,37915,25.1023,25.17,25.03,16.0,25.17,2024-10-03,595.0,25.1163
10300572,9263,0.751,0.76,0.75,21.0,0.75505,2024-10-03,1300.0,0.7546
10300571,36628,26.7078,26.78,26.66,6.0,26.78,2024-10-03,259.0,26.709
10300570,37595,8.91,9.455,8.89,577.0,9.0,2024-10-03,25819.0,9.0676
10300569,21392,0.8997,0.8997,0.8997,1.0,0.8997,2024-10-03,200.0,0.8997
10300568,17269,3.05,3.05,2.9,13.0,3.0,2024-10-03,3264.0,3.0067
10300567,36809,2.6775,2.69,2.6,8.0,2.6,2024-10-03,7212.0,2.6368
10300566,25510,103.61,103.61,103.61,3.0,103.61,2024-10-03,137.0,102.985
10300565,23030,0.48,0.48,0.48,4.0,0.48,2024-10-03,10003.0,0.48
10300564,38424,12.9,12.94,12.9,6.0,12.94,2024-10-03,4680.0,12.9267
10300563,18098,0.125,0.145065,0.12,90.0,0.145065,2024-10-03,1039730.0,0.1254
10300562,12010,22.2652,22.465,22.25,39.0,22.3,2024-10-03,10804.0,22.3022
10300561,22028,96.2775,96.2775,96.2775,5.0,96.2775,2024-10-03,286.0,96.3181
10300560,6549,37.8818,38.02,37.8818,44.0,37.925,2024-10-03,1175.0,37.8869
10300559,18663,0.23525,0.2495,0.23525,21.0,0.2395,2024-10-03,33984.0,0.2404
10300558,9341,2.0,2.02,2.0,35.0,2.02,2024-10-03,955.0,2.0011
10300557,10660,0.0235,0.0236,0.023,14.0,0.0231,2024-10-03,2729.0,0.02343
10300556,36989,212.576,212.84,211.95,158.0,212.84,2024-10-03,22231.0,212.209
10300555,11716,16.9256,16.94,16.91,74.0,16.92,2024-10-03,6202.0,16.921
10300554,18108,1.85,1.85,1.84,8.0,1.85,2024-10-03,10970.0,1.846
10300553,19243,1.16,1.16,1.02,17.0,1.059,2024-10-03,2134.0,1.0618
10300552,16473,0.53816,0.5543,0.53816,6.0,0.5543,2024-10-03,344.0,0.542
10300551,12512,51.874,51.91,51.78,55.0,51.91,2024-10-03,3536.0,51.7825
10300550,9747,35.36,35.4122,35.33,151.0,35.41,2024-10-03,7032.0,35.3793
10300549,16661,0.075625,0.075625,0.075625,1.0,0.075625,2024-10-03,6000.0,0.07563
10300548,12058,30.314,30.45,30.314,6.0,30.45,2024-10-03,1567.0,30.365
10300547,19520,0.39231,0.4325,0.3794,11.0,0.395,2024-10-03,18350.0,0.4027
10300546,5591,33.33,33.62,33.28,21.0,33.62,2024-10-03,1371.0,33.4527
10300545,6736,2.13,2.14,2.13,37.0,2.13,2024-10-03,2984.0,2.1385
10300544,16628,0.0028,0.0035,0.0028,7.0,0.0035,2024-10-03,127224.0,0.002881
10300543,19467,2.28,2.31,2.23,5.0,2.3,2024-10-03,3715.0,2.2894
10300542,13858,25.3008,25.3008,25.23,17.0,25.29,2024-10-03,914.0,25.2713
10300541,21058,6.13,6.2,6.035,109.0,6.2,2024-10-03,7305.0,6.1238
10300540,13239,25.4271,25.44,25.3701,91.0,25.44,2024-10-03,21409.0,25.4114
10300539,16512,0.17,0.2419,0.161,8.0,0.2419,2024-10-03,8906.0,0.1819
10300538,12790,20.5731,20.65,20.45,51.0,20.573,2024-10-03,5740.0,20.5522
10300537,38516,29.0512,29.4,29.0512,28.0,29.15,2024-10-03,15556.0,28.9286
10300536,37445,26.0077,26.04,25.96,10.0,26.04,2024-10-03,6250.0,26.0021
10300535,12884,0.762501,0.79,0.7601,45.0,0.79,2024-10-03,7278.0,0.764
10300534,11767,21.8772,22.0,21.86,9.0,22.0,2024-10-03,359.0,21.9012
10300533,11364,1.48,1.53,1.46,29.0,1.46,2024-10-03,1073.0,1.5068
10300532,12263,38.26,38.3172,38.25,105.0,38.29,2024-10-03,71595.0,38.2747
10300531,19624,0.48625,0.48625,0.4769,2.0,0.4769,2024-10-03,1967.0,0.4802
10300530,8120,38.3512,38.3512,38.33,14.0,38.33,2024-10-03,250.0,38.3639
10300529,13540,30.336,30.37,30.298,13.0,30.37,2024-10-03,26080.0,30.3486
10300528,18404,47.5,47.5,45.0,5.0,45.0,2024-10-03,234.0,46.1004
10300527,16804,13.46,13.65,13.26,68.0,13.576,2024-10-03,15015.0,13.4453
10300526,20755,6.0,6.22,6.0,16.0,6.21,2024-10-03,2996.0,6.1333
10300525,13853,0.01,0.01,0.0086,41.0,0.0091,2024-10-03,36728.0,0.009675
10300524,21967,0.033,0.033,0.0293,5.0,0.033,2024-10-03,119850.0,0.03239
10300523,18304,1.31,1.31,1.31,3.0,1.31,2024-10-03,1900.0,1.3065
10300522,12394,37.8694,37.93,37.81,124.0,37.93,2024-10-03,43712.0,37.8376
10300521,13284,24.2311,24.32,24.2095,11.0,24.32,2024-10-03,2273.0,24.2391
10300520,19591,2.72,2.835,2.72,17.0,2.835,2024-10-03,4578.0,2.724
10300519,12899,48.3194,48.51,48.23,10.0,48.51,2024-10-03,4956.0,48.3367
10300518,4677,28.7257,29.09,28.7,14.0,29.09,2024-10-03,849.0,28.8742
10300517,13790,35.6139,35.7901,35.6139,62.0,35.7901,2024-10-03,883.0,35.6881
10300516,37090,22.9344,23.0899,22.91,24.0,23.0899,2024-10-03,1210.0,22.944
10300515,6826,2.58,2.615,2.45,437.0,2.615,2024-10-03,69103.0,2.5413
10300514,12185,23.79,23.83,23.15,73.0,23.7,2024-10-03,7687.0,23.6061
10300513,18896,0.0005,0.0005,0.0004,10.0,0.00045,2024-10-03,1671420.0,0.0004067
10300512,27862,7.641,7.641,7.641,1.0,7.641,2024-10-03,300.0,7.641
10300511,17303,0.0164,0.0164,0.0133,3.0,0.0133,2024-10-03,413.0,0.01444
10300510,12843,22.0,22.03,21.92,42.0,22.02,2024-10-03,4190.0,22.001
10300509,8576,3.66,3.74,3.5702,138.0,3.64,2024-10-03,9027.0,3.672
10300508,36962,0.8594,0.8598,0.8003,106.0,0.8008,2024-10-03,11399.0,0.828
10300507,13183,119.24,119.24,118.75,16.0,118.89,2024-10-03,1049.0,118.956
10300506,17745,0.1398,0.1398,0.1398,4.0,0.1398,2024-10-03,1107.0,0.1385
10300505,12602,29.5148,29.56,29.42,35.0,29.56,2024-10-03,16102.0,29.5079
10300504,11269,3.63,3.7528,3.6024,268.0,3.67,2024-10-03,23487.0,3.6673
10300503,10311,0.1,0.1057,0.0929,27.0,0.0955,2024-10-03,18706.0,0.09775
10300502,20592,44.082,44.18,43.65,13.0,43.65,2024-10-03,2767.0,43.7377
10300501,18477,24.3779,24.44,24.3779,34.0,24.4,2024-10-03,2251.0,24.4061
10300500,37005,2.63,2.99,2.63,510.0,2.9,2024-10-03,15978.0,2.7854
10300499,4607,3.0,3.255,2.87,107.0,3.255,2024-10-03,9380.0,3.0181
10300498,14179,98.26,98.52,98.26,37.0,98.4599,2024-10-03,2921.0,98.4287
10300497,12023,1.67,1.72,1.67,87.0,1.7,2024-10-03,3334.0,1.6937
10300496,17740,0.04,0.04,0.03592,31.0,0.037,2024-10-03,701374.0,0.03908
10300495,37002,30.4005,30.4578,30.38,85.0,30.42,2024-10-03,32106.0,30.4093
10300494,6862,28.8561,28.88,28.83,254.0,28.83,2024-10-03,28632.0,28.8591
10300493,35948,25.85,25.95,25.85,84.0,25.95,2024-10-03,7097.0,25.911
10300492,18271,0.0206,0.0206,0.0206,2.0,0.0206,2024-10-03,920.0,0.02061
10300491,9962,6.35,7.19,6.35,164.0,7.02,2024-10-03,5486.0,6.6601
10300490,17172,4.282,4.3,4.282,5.0,4.3,2024-10-03,1440.0,4.2945
10300489,38635,24.742,24.77,24.742,3.0,24.75,2024-10-03,809.0,24.7622
10300488,12880,19.45,19.67,19.45,79.0,19.5,2024-10-03,8189.0,19.5433
10300487,38634,24.9278,24.9278,24.91,1.0,24.91,2024-10-03,782.0,24.91
10300486,12329,18.25,18.25,17.81,14.0,18.03,2024-10-03,2338.0,18.0157
10300485,16323,11.095,11.185,11.0675,51.0,11.185,2024-10-03,5570.0,11.0971
10300484,13953,32.3058,32.64,32.3058,4.0,32.64,2024-10-03,404.0,32.5826
10300483,36332,23.82,23.865,23.81,12.0,23.86,2024-10-03,2641.0,23.8461
10300482,10721,17.61,17.7456,17.5499,55.0,17.7456,2024-10-03,8946.0,17.5922
10300481,13987,32.62,32.64,32.58,35.0,32.61,2024-10-03,3622.0,32.6025
10300480,13545,17.1559,17.21,17.15,47.0,17.21,2024-10-03,7220.0,17.1807
10300479,18954,0.024601,0.0333,0.0245,90.0,0.028,2024-10-03,19021.0,0.02696
10300478,12395,24.85,24.9,24.8315,28.0,24.9,2024-10-03,4840.0,24.8833
10300477,36576,0.0693,0.07,0.0693,5.0,0.0693,2024-10-03,412.0,0.07142
10300476,26893,10.14,10.71,10.14,26.0,10.425,2024-10-03,899.0,10.4028
10300475,12906,36.3111,36.37,36.255,32.0,36.37,2024-10-03,90562.0,36.2737
10300474,16222,4.79,4.93,4.74,10.0,4.93,2024-10-03,77090.0,4.9252
10300473,38578,6.2,6.357,6.15,67.0,6.225,2024-10-03,8170.0,6.2595
10300472,13485,44.982,45.044,44.94,11.0,44.975,2024-10-03,2295.0,45.0252
10300471,13360,30.38,30.49,30.29,55.0,30.49,2024-10-03,28181.0,30.3679
10300470,17847,11.99,12.078,11.99,72.0,12.078,2024-10-03,5710.0,12.0226
10300469,12291,0.057,0.057,0.05693,7.0,0.057,2024-10-03,2347.0,0.05697
10300468,4872,10.54,10.55,10.47,31.0,10.47,2024-10-03,1538.0,10.5155
10300467,9918,25.11,25.15,25.0,61.0,25.15,2024-10-03,9950.0,25.0928
10300466,11689,30.565,30.7,30.565,57.0,30.61,2024-10-03,4900.0,30.6705
10300465,17734,14.0,14.2,14.0,7.0,14.2,2024-10-03,1500.0,14.0263
10300464,11370,25.09,25.09,24.88,56.0,25.0,2024-10-03,4652.0,24.998
10300463,20227,0.0365,0.039945,0.0255,48.0,0.02765,2024-10-03,335900.0,0.03165
10300462,17829,38.0,38.49,38.0,23.0,38.12,2024-10-03,4910.0,38.1279
10300461,6089,1.1,1.16,1.06,38.0,1.16,2024-10-03,1452.0,1.1132
10300460,12180,0.088,0.088,0.088,7.0,0.088,2024-10-03,1373.0,0.088
10300459,19218,0.399,0.4,0.385,11.0,0.385,2024-10-03,20666.0,0.3868
10300458,13746,29.6137,29.7688,29.58,7.0,29.7688,2024-10-03,687.0,29.7369
10300457,16753,183.025,184.0,182.26,15.0,184.0,2024-10-03,123.0,183.03
10300456,17747,0.082,0.08225,0.082,2.0,0.08225,2024-10-03,5450.0,0.08206
10300455,9902,27.4,27.58,27.22,54.0,27.375,2024-10-03,6947.0,27.4156
10300454,38584,10.445,10.49,10.39,225.0,10.49,2024-10-03,43933.0,10.4547
10300453,4429,14.86,15.0,14.75,47.0,14.85,2024-10-03,3273.0,14.8464
10300452,7224,30.0859,30.0859,30.04,53.0,30.08,2024-10-03,9941.0,30.0581
10300451,16893,0.0005,0.0005,0.0004,6.0,0.0004,2024-10-03,4204350.0,0.0004003
10300450,38174,10.0,10.0,10.0,1.0,10.0,2024-10-03,750.0,10.0
10300449,12133,25.7,25.73,25.58,25.0,25.72,2024-10-03,3443.0,25.662
10300448,4917,29.4715,29.6999,29.35,29.0,29.46,2024-10-03,5017.0,29.4714
10300447,37739,26.42,26.78,26.28,82.0,26.74,2024-10-03,21940.0,26.3239
10300446,18130,0.7675,0.785,0.75,11.0,0.75,2024-10-03,9699.0,0.7536
10300445,18809,1.51,1.545,1.51,29.0,1.5242,2024-10-03,49527.0,1.5297
10300444,16105,3.928,3.941,3.9,51.0,3.941,2024-10-03,64927.0,3.9163
10300443,14273,27.679,27.73,27.679,12.0,27.73,2024-10-03,1310.0,27.7375
10300442,38410,0.9248,0.9333,0.9248,27.0,0.9255,2024-10-03,4572.0,0.9232
10300441,36183,27.87,27.99,27.87,10.0,27.95,2024-10-03,1783.0,27.9435
10300440,23661,9.24,9.24,9.24,1.0,9.24,2024-10-03,100.0,9.24
10300439,21176,0.0016,0.0016,0.00159,6.0,0.0016,2024-10-03,134999.0,0.001598
10300438,16355,0.2049,0.205,0.185,13.0,0.1939,2024-10-03,6400.0,0.2038
10300437,18037,29.074,29.37,29.06,87.0,29.355,2024-10-03,20576.0,29.1163
10300436,17765,0.825,0.86,0.79035,39.0,0.79035,2024-10-03,79967.0,0.819
10300435,12518,28.78,28.8223,28.71,94.0,28.8223,2024-10-03,131962.0,28.7552
10300434,5442,24.2436,24.56,24.01,75.0,24.25,2024-10-03,12536.0,24.2663
10300433,18093,3.78,3.92,3.65,23.0,3.845,2024-10-03,7354.0,3.768
10300432,20006,31.8959,31.8959,31.63,9.0,31.84,2024-10-03,3438.0,31.7463
10300431,16855,0.0079,0.0079,0.0072,22.0,0.0075,2024-10-03,1376430.0,0.007776
10300430,8939,0.0113,0.0128,0.01,34.0,0.0119,2024-10-03,24399.0,0.01151
10300429,17820,0.0125,0.0125,0.011,15.0,0.011,2024-10-03,120945.0,0.01108
10300428,16977,0.0005,0.0006,0.0005,14.0,0.00055,2024-10-03,7732700.0,0.0005376
10300427,3985,0.0004,0.0004,0.0004,5.0,0.0004,2024-10-03,315.0,0.0004016
10300426,17145,0.01125,0.0119,0.01125,16.0,0.01158,2024-10-03,46307.0,0.01149
10300425,37012,10.2,10.2071,10.19,15.0,10.2,2024-10-03,6431.0,10.1987
10300424,12241,0.0147,0.0148,0.0122,19.0,0.0122,2024-10-03,11553.0,0.01384
10300423,18111,35.84,35.99,35.573,122.0,35.8,2024-10-03,9957.0,35.8061
10300422,21246,9.44,9.49,9.24,33.0,9.24,2024-10-03,4393.0,9.394
10300421,38271,25.2357,25.3,25.22,3.0,25.3,2024-10-03,4139.0,25.2974
10300420,19540,1634.01,1640.0,1627.02,6.0,1640.0,2024-10-03,66.0,1634.79
10300419,17981,8.54,8.55,8.34,18.0,8.4635,2024-10-03,3224.0,8.5061
10300418,18099,22.938,23.7,22.92,45.0,23.1005,2024-10-03,2249.0,23.0956
10300417,5771,31.18,31.86,31.16,293.0,31.49,2024-10-03,8855.0,31.3033
10300416,6177,42.41,42.509,42.294,41.0,42.35,2024-10-03,3264.0,42.4196
10300415,36828,25.24,25.2499,25.24,10.0,25.2499,2024-10-03,109.0,25.2489
10300414,13043,41.32,41.49,41.17,84.0,41.44,2024-10-03,6327.0,41.336
10300413,13166,20.24,20.58,20.19,262.0,20.3947,2024-10-03,11410.0,20.3263
10300412,4553,2.61,2.98,2.61,217.0,2.78,2024-10-03,10417.0,2.7501
10300411,13591,9.8878,9.99,9.83,28.0,9.98,2024-10-03,2991.0,9.8947
10300410,19019,17.16,17.38,17.0,11.0,17.0,2024-10-03,805.0,17.2006
10300409,22610,64.97,64.97,64.97,3.0,64.97,2024-10-03,188.0,64.9287
10300408,36677,21.0119,21.08,20.98,36.0,21.07,2024-10-03,5370.0,21.0282
10300407,5582,126.64,126.97,126.29,101.0,126.95,2024-10-03,7736.0,126.51
10300406,4225,1.31,1.37,1.31,77.0,1.37,2024-10-03,6617.0,1.3473
10300405,37073,0.024,0.0287,0.0116,64.0,0.018801,2024-10-03,8716.0,0.01714
10300404,17544,9.2,9.2325,9.0885,114.0,9.0885,2024-10-03,25755.0,9.1906
10300403,19166,1.621,1.64,1.586,34.0,1.6273,2024-10-03,22025.0,1.6151
10300402,9649,0.53,0.5498,0.53,94.0,0.54,2024-10-03,26690.0,0.5409
10300401,11824,13.27,13.56,13.238,142.0,13.26,2024-10-03,6902.0,13.3384
10300400,37714,16.1181,16.1799,15.9806,96.0,16.1799,2024-10-03,2075.0,16.0614
10300399,20936,2.79,3.0,2.78,43.0,2.95,2024-10-03,16502.0,2.8389
10300398,12012,23.6,23.6,23.5574,16.0,23.5574,2024-10-03,1740.0,23.5923
10300397,6093,28.5613,28.66,28.5613,20.0,28.66,2024-10-03,1785.0,28.5848
10300396,37000,6.51,6.83754,6.51,96.0,6.8,2024-10-03,7592.0,6.7072
10300395,5001,2.55,2.59,2.44,389.0,2.5,2024-10-03,26602.0,2.495
10300394,7759,17.34,17.4,17.05,120.0,17.4,2024-10-03,3689.0,17.2184
10300393,8895,39.8,39.918,39.76,274.0,39.87,2024-10-03,147822.0,39.7964
10300392,11932,4.4,4.46,4.35,182.0,4.455,2024-10-03,11572.0,4.3866
10300391,4762,0.104999,0.1059,0.0835,9.0,0.0835,2024-10-03,1552.0,0.09993
10300390,11367,16.1696,16.225,16.0201,23.0,16.0201,2024-10-03,425.0,16.1759
10300389,16773,0.0264,0.0266,0.02545,14.0,0.02545,2024-10-03,143000.0,0.02699
10300388,21195,11.65,11.65,11.22,5.0,11.55,2024-10-03,1475.0,11.5563
10300387,17357,98.96,98.96,98.96,2.0,98.96,2024-10-03,360.0,100.255
10300386,18425,0.0333,0.03429,0.0333,2.0,0.03429,2024-10-03,3231.0,0.03351
10300385,37454,27.1866,27.26,27.12,8.0,27.26,2024-10-03,396.0,27.1853
10300384,17893,0.53,0.53,0.52,11.0,0.5211,2024-10-03,9053.0,0.5235
10300383,18127,0.1625,0.1625,0.1625,1.0,0.1625,2024-10-03,3000.0,0.1625
10300382,18231,0.007,0.007,0.007,1.0,0.007,2024-10-03,42000.0,0.007
10300381,12522,34.0389,34.2095,33.73,76.0,34.15,2024-10-03,19306.0,33.9841
10300380,37212,1.2002,1.21,1.18,55.0,1.21,2024-10-03,4623.0,1.2052
10300379,35843,26.73,26.785,26.56,32.0,26.785,2024-10-03,4685.0,26.7125
10300378,18595,0.77862,0.78,0.76,27.0,0.77,2024-10-03,83260.0,0.7657
10300377,6920,32.4426,32.4842,32.44,6.0,32.4842,2024-10-03,598.0,32.455
10300376,38243,30.6036,30.78,30.6036,10.0,30.78,2024-10-03,1861.0,30.7191
10300375,17387,10.92,11.026,10.91,25.0,11.026,2024-10-03,2718.0,10.9668
10300374,17790,360.0,367.0,360.0,4.0,367.0,2024-10-03,25.0,361.5
10300373,10638,2.23,2.28,2.1608,48.0,2.17,2024-10-03,4296.0,2.2069
10300372,12351,23.61,23.66,23.6057,145.0,23.66,2024-10-03,29850.0,23.6366
10300371,18318,1.36,1.36,1.29,29.0,1.29,2024-10-03,39729.0,1.3425
10300370,19091,0.009,0.009,0.0061,17.0,0.008,2024-10-03,341832.0,0.007995
10300369,18509,0.03015,0.03015,0.02705,4.0,0.029,2024-10-03,17800.0,0.02898
10300368,12052,1.58,1.58,1.45,188.0,1.4501,2024-10-03,40948.0,1.4912
10300367,17495,0.14,0.14,0.125,7.0,0.1321,2024-10-03,54245.0,0.1252
10300366,17192,0.0154,0.0154,0.0131,3.0,0.01475,2024-10-03,5008.0,0.01511
10300365,17069,8.31,8.5,8.26,51.0,8.391,2024-10-03,11321.0,8.4352
10300364,18558,0.0601,0.0601,0.0601,1.0,0.0601,2024-10-03,6000.0,0.0601
10300363,13083,49.453,49.535,49.44,55.0,49.49,2024-10-03,4939.0,49.4918
10300362,17520,0.0361,0.037,0.0361,6.0,0.03685,2024-10-03,18425.0,0.03651
10300361,13121,25.17,25.17,25.16,12.0,25.16,2024-10-03,541.0,25.1596
10300360,19027,0.0017,0.002,0.0016,27.0,0.0016,2024-10-03,2679130.0,0.001847
10300359,8195,16.4034,16.44,16.36,62.0,16.4,2024-10-03,6926.0,16.4162
10300358,25190,0.067,0.0675,0.0615,8.0,0.0615,2024-10-03,118807.0,0.06665
10300357,17316,0.0551,0.0618,0.0551,11.0,0.0598,2024-10-03,9519.0,0.05805
10300356,12855,29.235,29.29,29.2,108.0,29.2501,2024-10-03,822096.0,29.2696
10300355,13407,20.79,20.83,20.79,40.0,20.79,2024-10-03,17327.0,20.8087
10300354,20417,53.7963,53.83,53.74,30.0,53.83,2024-10-03,1488.0,53.8093
10300353,16922,57.012,58.392,57.012,19.0,58.392,2024-10-03,1219.0,57.6802
10300352,16153,0.361,0.4499,0.361,19.0,0.38,2024-10-03,31655.0,0.3845
10300351,37177,0.269024,0.2772,0.25,11.0,0.265,2024-10-03,3495.0,0.2642
10300350,16144,105.342,105.6,105.342,248.0,105.595,2024-10-03,11840.0,105.741
10300349,13628,42.6882,43.0,42.66,9.0,43.0,2024-10-03,723.0,42.9021
10300348,22518,12.22,12.58,12.22,18.0,12.43,2024-10-03,3883.0,12.3228
10300347,12184,20.8254,20.92,20.8,110.0,20.871,2024-10-03,12118.0,20.8776
10300346,12419,31.4,31.53,31.32,105.0,31.485,2024-10-03,17821.0,31.3631
10300345,6925,8.145,8.19,8.132,303.0,8.14,2024-10-03,82102.0,8.1679
10300344,12597,72.1687,72.5,72.1687,38.0,72.5,2024-10-03,713.0,72.0482
10300343,13157,32.88,32.91,32.85,88.0,32.8809,2024-10-03,17473.0,32.8943
10300342,36133,0.0114,0.0115,0.011,8.0,0.011,2024-10-03,2380.0,0.01101
10300341,16595,0.07525,0.07525,0.07525,1.0,0.07525,2024-10-03,31428.0,0.07525
10300340,12420,1.8981,1.95,1.87,58.0,1.89,2024-10-03,11817.0,1.8964
10300339,18342,94.54,94.54,94.54,20.0,94.54,2024-10-03,47286.0,94.3173
10300338,5525,72.18,72.74,72.05,247.0,72.74,2024-10-03,31453.0,72.3366
10300337,14257,19.8919,19.96,19.84,40.0,19.96,2024-10-03,5826.0,19.8954
10300336,18137,1.83,1.83,1.778,26.0,1.83,2024-10-03,8905.0,1.7958
10300335,17725,21.032,21.032,20.03,12.0,20.702,2024-10-03,1176.0,20.3689
10300334,17953,17.61,17.61,17.61,10.0,17.61,2024-10-03,519.0,17.6156
10300333,13446,27.08,27.24,26.96,98.0,27.235,2024-10-03,16369.0,27.0578
10300332,38487,10.02,10.02,10.02,1.0,10.02,2024-10-03,2000.0,10.02
10300331,11901,2.94,3.0295,2.9169,66.0,2.93,2024-10-03,5430.0,2.9596
10300330,13394,21.549,21.56,21.5,32.0,21.56,2024-10-03,34258.0,21.5308
10300329,11160,2.34,2.45,2.3,72.0,2.45,2024-10-03,22126.0,2.3389
10300328,4250,0.028,0.028,0.0203,6.0,0.0203,2024-10-03,7363.0,0.02569
10300327,17444,9.82,9.84,9.77,62.0,9.82,2024-10-03,22085.0,9.8032
10300326,35865,25.3954,25.3954,25.16,27.0,25.16,2024-10-03,18011.0,25.1602
10300325,12747,0.013,0.0138,0.0066,12.0,0.0138,2024-10-03,2803.0,0.007904
10300324,20211,0.0655,0.0655,0.0655,1.0,0.0655,2024-10-03,777.0,0.0655
10300323,20612,4.505,4.5735,4.4955,31.0,4.515,2024-10-03,1946.0,4.5165
10300322,4713,1.2943,1.3899,1.29,100.0,1.3899,2024-10-03,9780.0,1.3186
10300321,37889,30.13,30.24,29.9585,90.0,30.04,2024-10-03,12925.0,30.0824
10300320,22068,4.66,4.7,4.66,3.0,4.7,2024-10-03,5198.0,4.6986
10300319,22577,6.215,6.215,6.18,9.0,6.2,2024-10-03,900.0,6.1983
10300318,5696,0.025,0.03465,0.0162,12.0,0.03465,2024-10-03,6471.0,0.02422
10300317,17557,155.78,156.27,155.58,213.0,155.96,2024-10-03,5613.0,155.908
10300316,7785,24.87,24.93,24.85,189.0,24.91,2024-10-03,9433.0,24.8829
10300315,13124,24.6122,24.67,24.56,66.0,24.67,2024-10-03,5550.0,24.6119
10300314,13390,58.87,58.87,58.7729,22.0,58.811,2024-10-03,544.0,58.8077
10300313,38442,13.455,13.51,13.455,33.0,13.49,2024-10-03,19200.0,13.4878
10300312,24731,1.91,2.0,1.8,22.0,2.0,2024-10-03,40650.0,1.9057
10300311,4449,98.83,99.5299,98.0,225.0,98.0,2024-10-03,8293.0,98.6115
10300310,11395,23.7366,23.79,23.7,57.0,23.79,2024-10-03,5495.0,23.7497
10300309,12220,21.5,21.5,21.25,53.0,21.29,2024-10-03,9225.0,21.4345
10300308,18921,8.66,8.75,8.6,120.0,8.6,2024-10-03,6350.0,8.7007
10300307,10066,84.87,85.3699,84.35,603.0,84.515,2024-10-03,37322.0,84.9234
10300306,38402,0.28725,0.33,0.245,8.0,0.26075,2024-10-03,60128.0,0.2512
10300305,20408,26.6175,27.19,26.3,55.0,26.3,2024-10-03,4547.0,26.8384
10300304,16375,43.89,43.89,43.35,151.0,43.825,2024-10-03,19110.0,43.6907
10300303,13462,14.8625,14.8625,14.8,11.0,14.8,2024-10-03,1910.0,14.8186
10300302,16902,0.0715,0.0715,0.07,10.0,0.07,2024-10-03,10000.0,0.07001
10300301,11633,7.25,7.3586,7.075,175.0,7.175,2024-10-03,19622.0,7.1782
10300300,12590,2.08,2.3,2.08,3.0,2.2513,2024-10-03,300.0,2.2104
10300299,4100,4.4543,4.47,4.37,244.0,4.38,2024-10-03,27474.0,4.4448
10300298,17222,38.961,38.9799,38.7183,61.0,38.905,2024-10-03,3789.0,38.8978
10300297,8499,22.34,22.56,22.2,759.0,22.395,2024-10-03,38132.0,22.4004
10300296,11810,24.79,24.94,24.79,52.0,24.94,2024-10-03,3966.0,24.867
10300295,9386,2.99,3.0334,2.95,88.0,2.9848,2024-10-03,7319.0,2.9824
10300294,9261,59.0732,59.15,59.04,93.0,59.04,2024-10-03,4615.0,59.0811
10300293,38553,2.0,2.0,2.0,4.0,2.0,2024-10-03,350.0,2.0
10300292,22149,0.19,0.19,0.19,1.0,0.19,2024-10-03,5000.0,0.19
10300291,22931,0.813,0.8254,0.8,14.0,0.8,2024-10-03,20000.0,0.8063
10300290,14355,67.85,67.99,67.85,66.0,67.98,2024-10-03,22168.0,67.9801
10300289,11071,28.5105,28.55,28.5105,2.0,28.55,2024-10-03,1685.0,28.5395
10300288,13230,13.75,13.78,13.75,38.0,13.78,2024-10-03,571.0,13.5727
10300287,22416,14.0,14.09,14.0,4.0,14.09,2024-10-03,900.0,14.02
10300286,13661,15.44,15.65,14.625,349.0,14.85,2024-10-03,21913.0,15.407
10300285,38134,7.8,7.95,7.3,1590.0,7.3,2024-10-03,34727.0,7.8114
10300284,11184,7.2105,7.285,7.2105,124.0,7.285,2024-10-03,3657.0,7.2361
10300283,37066,0.912,0.96,0.912,4.0,0.95,2024-10-03,19917.0,0.9502
10300282,12531,73.1832,73.5228,72.93,100.0,73.45,2024-10-03,5618.0,73.2334
10300281,13733,36.5761,36.59,36.39,64.0,36.52,2024-10-03,24625.0,36.5561
10300280,12535,24.27,24.34,24.05,78.0,24.05,2024-10-03,7268.0,24.2525
10300279,18561,0.0499,0.0499,0.0499,3.0,0.0499,2024-10-03,30000.0,0.04913
10300278,21970,0.0411,0.055699,0.0301,28.0,0.055,2024-10-03,18386.0,0.03811
10300277,7989,4.0,4.01,3.65,509.0,3.65,2024-10-03,69240.0,3.8735
10300276,11153,3.81,3.99,3.7,323.0,3.7248,2024-10-03,20137.0,3.7926
10300275,16531,0.016,0.01615,0.0145,4.0,0.0145,2024-10-03,1713.0,0.01576
10300274,19221,2.99,3.0325,2.94,15.0,2.9525,2024-10-03,36926.0,2.9757
10300273,4180,48.1933,48.235,48.12,125.0,48.215,2024-10-03,12233.0,48.2031
10300272,12815,30.52,30.61,30.43,143.0,30.55,2024-10-03,19953.0,30.5116
10300271,37937,18.18,18.18,18.1,5.0,18.1,2024-10-03,534.0,18.1136
10300270,19476,2.3,2.335,2.3,12.0,2.3,2024-10-03,300921.0,2.305
10300269,17307,0.77,0.8,0.77,3.0,0.8,2024-10-03,8325.0,0.7722
10300268,37315,10.0201,10.0201,10.02,8.0,10.02,2024-10-03,606.0,10.02
10300267,11357,2.63,2.685,2.63,41.0,2.685,2024-10-03,2983.0,2.6663
10300266,11811,50.15,50.22,50.15,18.0,50.2,2024-10-03,1439.0,50.1949
10300265,4980,0.87,0.87,0.87,1.0,0.87,2024-10-03,100.0,0.87
10300264,7013,25.9429,26.0,25.63,235.0,25.63,2024-10-03,34248.0,25.8947
10300263,11690,0.0106,0.012,0.0106,56.0,0.01188,2024-10-03,24111.0,0.01096
10300262,17648,8.9066,9.45,8.9066,24.0,9.23,2024-10-03,119521.0,9.2937
10300261,18590,0.10445,0.107122,0.10445,2.0,0.107122,2024-10-03,1700.0,0.1058
10300260,16441,33.0,33.0,33.0,12.0,33.0,2024-10-03,1180.0,33.0
10300259,21100,20.1,20.1,20.1,19.0,20.1,2024-10-03,644.0,19.929
10300258,24446,0.06,0.06,0.0549,3.0,0.059,2024-10-03,3595.0,0.05745
10300257,25083,34.04,34.04,32.26,169.0,32.26,2024-10-03,1939.0,33.4009
10300256,16218,0.00084,0.00085,0.0007,6.0,0.0008,2024-10-03,2694500.0,0.0007742
10300255,18940,0.01,0.01195,0.009398,8.0,0.009398,2024-10-03,50846.0,0.009914
10300254,11916,65.6158,65.96,65.4955,169.0,65.85,2024-10-03,18992.0,65.6292
10300253,38504,49.7803,49.83,49.74,31.0,49.81,2024-10-03,4465.0,49.8156
10300252,13605,22.6535,22.67,22.6535,37.0,22.6683,2024-10-03,1055.0,22.6686
10300251,19887,19.23,19.23,19.23,4.0,19.23,2024-10-03,163.0,19.4326
10300250,4344,14.37,14.54,14.36,274.0,14.53,2024-10-03,8752.0,14.4225
10300249,17604,3.855,3.895,3.8,20.0,3.88,2024-10-03,3587.0,3.8483
10300248,13819,36.48,36.5415,36.335,30.0,36.5415,2024-10-03,4119.0,36.4693
10300247,18116,12.045,12.045,11.65,8.0,11.65,2024-10-03,574.0,11.7656
10300246,16821,0.1255,0.128,0.1221,36.0,0.12772,2024-10-03,250472.0,0.125
10300245,12994,3.0,3.05,2.94,31.0,3.05,2024-10-03,2539.0,2.999
10300244,18653,0.17,0.205,0.17,2.0,0.205,2024-10-03,350.0,0.195
10300243,19901,861.0,861.84,861.0,52.0,861.84,2024-10-03,831.0,861.419
10300242,16541,0.42,0.42,0.3912,11.0,0.3912,2024-10-03,30767.0,0.3967
10300241,16883,14.86,14.94,14.795,32.0,14.795,2024-10-03,12953.0,14.8985
10300240,13417,25.2,25.3,25.19,52.0,25.19,2024-10-03,5830.0,25.239
10300239,36771,26.75,26.75,26.6001,70.0,26.71,2024-10-03,6751.0,26.6747
10300238,19686,0.21,0.21,0.2,11.0,0.21,2024-10-03,28700.0,0.208
10300237,12956,50.74,50.7599,50.717,70.0,50.75,2024-10-03,13299.0,50.7428
10300236,17540,9.39,9.39,9.36,6.0,9.36,2024-10-03,1382.0,9.3743
10300235,13216,36.49,36.56,36.46,52.0,36.56,2024-10-03,6600.0,36.4954
10300234,12550,15.24,16.0,15.0,81.0,15.4,2024-10-03,9688.0,15.3409
10300233,4558,1.92,1.98,1.885,565.0,1.9598,2024-10-03,100170.0,1.9273
10300232,37473,10.42,10.42,10.41,58.0,10.41,2024-10-03,6206.0,10.4169
10300231,14111,31.8212,31.8212,31.7,9.0,31.7,2024-10-03,179.0,31.7371
10300230,12176,40.6053,40.6053,39.9275,35.0,40.59,2024-10-03,581.0,40.2226
10300229,9141,0.029,0.029,0.024,18.0,0.029,2024-10-03,8600.0,0.02759
10300228,17463,9.28,9.37,9.2355,62.0,9.28,2024-10-03,22373.0,9.2756
10300227,6702,14.025,14.0513,13.975,169.0,13.99,2024-10-03,24078.0,14.0208
10300226,16707,0.06,0.06,0.051,7.0,0.0555,2024-10-03,64300.0,0.05461
10300225,14178,12.54,12.565,12.53,46.0,12.55,2024-10-03,3236.0,12.5393
10300224,38433,15.019,15.06,15.019,1.0,15.06,2024-10-03,1500.0,15.06
10300223,6487,0.527,0.537,0.4449,156.0,0.47,2024-10-03,76318.0,0.4506
10300222,16161,21.0,21.0,20.85,11.0,20.85,2024-10-03,55107.0,20.7566
10300221,25938,0.0375,0.04,0.0375,6.0,0.04,2024-10-03,125000.0,0.0383
10300220,18382,0.31,0.31,0.30505,10.0,0.30505,2024-10-03,29469.0,0.3088
10300219,16141,0.045,0.08,0.045,5.0,0.058,2024-10-03,15284.0,0.04994
10300218,13182,40.4245,40.48,40.38,12.0,40.48,2024-10-03,2563.0,40.4031
10300217,11873,38.9,38.96,38.86,90.0,38.94,2024-10-03,16642.0,38.9128
10300216,10609,35.4381,35.5297,35.29,47.0,35.51,2024-10-03,7597.0,35.3978
10300215,21541,0.055,0.055,0.055,2.0,0.055,2024-10-03,50000.0,0.055
10300214,12041,34.721,34.81,34.68,41.0,34.76,2024-10-03,17663.0,34.7105
10300213,19070,0.028,0.028,0.027244,2.0,0.027244,2024-10-03,1000.0,0.02762
10300212,20024,0.35,0.35,0.35,1.0,0.35,2024-10-03,2000.0,0.35
10300211,6447,3.5,3.76,3.45,312.0,3.5194,2024-10-03,22179.0,3.5874
10300210,36929,0.2912,0.29432,0.2912,11.0,0.2912,2024-10-03,4063.0,0.2918
10300209,16249,2.3,2.325,2.15,109.0,2.15,2024-10-03,185733.0,2.2472
10300208,11674,37.96,38.1699,37.96,42.0,38.06,2024-10-03,14604.0,38.0573
10300207,6726,0.04,0.0452,0.0352,16.0,0.0452,2024-10-03,15987.0,0.03638
10300206,12405,0.0121,0.014,0.012,15.0,0.0121,2024-10-03,94193.0,0.0121
10300205,8647,1.03,1.04,1.0,52.0,1.02,2024-10-03,11243.0,1.0292
10300204,12824,2.0,2.0,1.92,45.0,1.99,2024-10-03,5528.0,1.9614
10300203,35898,0.0001,0.0001,0.0001,6.0,0.0001,2024-10-03,1528.0,0.0001525
10300202,17534,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,18000.0,1e-06
10300201,12671,22.25,22.25,22.15,123.0,22.16,2024-10-03,23495.0,22.1841
10300200,18100,12.63,12.63,12.52,88.0,12.535,2024-10-03,21980.0,12.5973
10300199,13382,6.0501,6.1245,6.05,42.0,6.1245,2024-10-03,1584.0,6.0806
10300198,8628,3.17,3.21,3.1601,27.0,3.21,2024-10-03,5424.0,3.1686
10300197,6398,1.3242,1.34,1.234,331.0,1.2499,2024-10-03,102590.0,1.2855
10300196,12950,31.03,31.0622,30.976,26.0,31.03,2024-10-03,3419.0,31.0282
10300195,5963,63.3595,64.32,63.1717,151.0,64.12,2024-10-03,2613.0,63.5561
10300194,12163,10.755,10.8613,10.61,42.0,10.69,2024-10-03,9243.0,10.7718
10300193,12460,66.28,66.28,66.13,23.0,66.13,2024-10-03,1316.0,66.2272
10300192,38269,24.8118,24.85,24.79,28.0,24.8225,2024-10-03,17367.0,24.8177
10300191,17633,0.0428,0.0472,0.04,20.0,0.041,2024-10-03,345000.0,0.04144
10300190,18949,16.26,16.26,14.27,14.0,15.61,2024-10-03,2290.0,14.9287
10300189,20174,2.17,2.17,1.68,3.0,1.68,2024-10-03,1200.0,1.7242
10300188,12300,26.6433,26.683,26.6412,38.0,26.683,2024-10-03,5293.0,26.6598
10300187,38305,23.0,23.0,23.0,4.0,23.0,2024-10-03,226.0,22.9717
10300186,9016,26.59,26.61,25.61,1720.0,25.61,2024-10-03,121084.0,26.3783
10300185,38176,0.61475,0.9,0.61475,6.0,0.9,2024-10-03,10350.0,0.7611
10300184,13534,61.9468,62.658,61.93,38.0,62.658,2024-10-03,2266.0,62.1964
10300183,37553,24.39,24.41,24.35,12.0,24.41,2024-10-03,1952.0,24.3919
10300182,16714,0.0275,0.028675,0.0264,14.0,0.028,2024-10-03,381066.0,0.02717
10300181,8955,20.97,20.97,20.821,165.0,20.821,2024-10-03,10827.0,20.8981
10300180,9273,22.44,22.48,22.4347,203.0,22.48,2024-10-03,47635.0,22.4432
10300179,36896,51.3799,51.5,51.3799,17.0,51.5,2024-10-03,9601.0,51.4925
10300178,11965,32.5,32.545,32.47,30.0,32.51,2024-10-03,7483.0,32.5135
10300177,12415,0.0725,0.08,0.07,42.0,0.07,2024-10-03,62730.0,0.07908
10300176,20456,26.05,26.05,25.835,8.0,25.835,2024-10-03,1129.0,25.92
10300175,12152,23.1385,23.1731,23.13,40.0,23.15,2024-10-03,4896.0,23.1583
10300174,11647,26.43,26.4999,26.4101,137.0,26.4335,2024-10-03,23021.0,26.4478
10300173,37631,26.4719,26.59,26.4719,23.0,26.59,2024-10-03,3152.0,26.5747
10300172,12417,51.06,51.09,51.01,100.0,51.07,2024-10-03,28219.0,51.0569
10300171,16813,0.00715,0.0075,0.00625,36.0,0.00625,2024-10-03,642010.0,0.007142
10300170,15956,7.64,7.64,7.59,9.0,7.5992,2024-10-03,2100.0,7.614
10300169,21025,185.0,185.0,185.0,1.0,185.0,2024-10-03,50.0,185.0
10300168,12297,35.73,35.8,35.667,110.0,35.76,2024-10-03,28125.0,35.7393
10300167,38188,20.18,20.21,20.1399,16.0,20.17,2024-10-03,7289.0,20.1736
10300166,12345,38.3,38.37,38.1927,149.0,38.28,2024-10-03,576591.0,38.2974
10300165,8937,136.25,136.715,136.1,108.0,136.24,2024-10-03,2429.0,136.353
10300164,19965,1.64,1.6425,1.61,15.0,1.63,2024-10-03,19350.0,1.6369
10300163,12784,24.215,24.2364,24.215,151.0,24.23,2024-10-03,5139.0,24.2302
10300162,13532,17.1684,17.27,17.1684,13.0,17.27,2024-10-03,1137.0,17.1843
10300161,38012,0.0003,0.0003,0.0003,9.0,0.0003,2024-10-03,69359.0,0.0003
10300160,11507,22.76,22.84,22.6738,86.0,22.8387,2024-10-03,12221.0,22.7363
10300159,18233,89.97,90.03,89.5272,73.0,89.9,2024-10-03,2876.0,89.8034
10300158,4526,21.23,21.34,21.23,148.0,21.295,2024-10-03,21963.0,21.2699
10300157,6949,43.3066,43.34,43.3,46.0,43.33,2024-10-03,6027.0,43.3222
10300156,20278,30.41,30.41,29.79,5.0,29.79,2024-10-03,48765.0,30.4676
10300155,37491,26.0263,26.1,26.0263,36.0,26.1,2024-10-03,2729.0,26.0802
10300154,14265,26.3199,26.33,26.3199,8.0,26.33,2024-10-03,274.0,26.3305
10300153,11704,32.365,32.45,32.34,38.0,32.42,2024-10-03,1517.0,32.3788
10300152,17400,38.9,38.9,38.9,5.0,38.9,2024-10-03,164.0,38.8663
10300151,36512,32.0665,32.0665,31.985,18.0,32.01,2024-10-03,999.0,32.0229
10300150,11833,49.91,50.029,49.8814,182.0,49.9446,2024-10-03,8022.0,49.9552
10300149,37632,26.4366,26.56,26.4366,28.0,26.56,2024-10-03,3432.0,26.5397
10300148,12364,42.085,42.2299,42.05,261.0,42.09,2024-10-03,32171.0,42.1197
10300147,24027,2.33,2.45,2.3,115.0,2.38,2024-10-03,174582.0,2.3351
10300146,36906,50.72,50.74,50.72,16.0,50.74,2024-10-03,4836.0,50.7384
10300145,12652,25.76,25.97,25.6101,80.0,25.85,2024-10-03,4233.0,25.7478
10300144,16826,0.24,0.24055,0.2357,11.0,0.2357,2024-10-03,54541.0,0.238
10300143,13632,24.6402,24.68,24.58,41.0,24.58,2024-10-03,1763.0,24.6447
10300142,13231,49.9484,49.99,49.82,69.0,49.95,2024-10-03,3628.0,49.9367
10300141,5560,19.5354,19.55,19.49,42.0,19.55,2024-10-03,3452.0,19.5059
10300140,22539,0.045,0.045,0.0406,4.0,0.0406,2024-10-03,17115.0,0.0442
10300139,19138,0.07,0.07,0.07,1.0,0.07,2024-10-03,1000.0,0.07
10300138,16455,0.0164,0.01905,0.0164,4.0,0.01905,2024-10-03,20424.0,0.01998
10300137,17778,9.692,9.72,9.67,76.0,9.67,2024-10-03,71187.0,9.6924
10300136,37800,0.0084,0.0094,0.0073,24.0,0.0083,2024-10-03,17768.0,0.007853
10300135,14060,30.1529,30.3499,30.12,66.0,30.3499,2024-10-03,4266.0,30.2151
10300134,13874,49.6434,49.83,49.24,51.0,49.76,2024-10-03,3302.0,49.686
10300133,37848,23.9135,24.0206,23.9135,5.0,24.02,2024-10-03,675.0,24.0167
10300132,17422,5.035,5.05,5.035,5.0,5.05,2024-10-03,291.0,5.0801
10300131,18387,79.555,81.89,79.555,2.0,81.89,2024-10-03,3.0,80.3333
10300130,17556,5.41,5.43,5.385,73.0,5.39,2024-10-03,54549.0,5.3185
10300129,23227,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,100000.0,1e-06
10300128,4540,33.8943,33.8943,33.84,54.0,33.885,2024-10-03,5882.0,33.8667
10300127,12437,0.552,0.552,0.552,1.0,0.552,2024-10-03,100.0,0.552
10300126,18008,34.58,34.77,34.34,796.0,34.73,2024-10-03,436323.0,34.6155
10300125,20960,0.0049,0.0055,0.0035,16.0,0.004,2024-10-03,883203.0,0.003874
10300124,12471,42.9309,42.9939,42.92,20.0,42.94,2024-10-03,1811.0,42.926
10300123,12225,14.07,14.1041,13.72,164.0,14.1041,2024-10-03,3927.0,13.9405
10300122,11922,25.26,25.31,25.14,83.0,25.14,2024-10-03,2365.0,25.2435
10300121,19030,0.015,0.015,0.015,1.0,0.015,2024-10-03,1000.0,0.015
10300120,23570,63.8676,63.89,63.58,80.0,63.58,2024-10-03,6218.0,63.7854
10300119,12706,20.7873,20.84,20.665,172.0,20.73,2024-10-03,21690.0,20.7558
10300118,16867,5.758,5.763,5.73,63.0,5.73,2024-10-03,33808.0,5.7636
10300117,11977,106.214,106.45,106.17,97.0,106.45,2024-10-03,3073.0,106.309
10300116,18435,0.0009,0.0009,0.0009,1.0,0.0009,2024-10-03,10000.0,0.0009
10300115,19330,3.734,3.734,3.713,4.0,3.713,2024-10-03,6136.0,3.728
10300114,6472,37.8423,38.01,37.7,88.0,37.7,2024-10-03,11765.0,37.861
10300113,38040,0.059,0.059,0.059,1.0,0.059,2024-10-03,10000.0,0.059
10300112,37647,25.8339,25.95,25.83,21.0,25.95,2024-10-03,856.0,25.8458
10300111,17305,0.182,0.23,0.182,44.0,0.2,2024-10-03,29876.0,0.2136
10300110,7369,3.58,3.65,3.2,154.0,3.2,2024-10-03,16511.0,3.5145
10300109,13708,43.6251,43.7,43.625,36.0,43.65,2024-10-03,6120.0,43.6768
10300108,16949,19.16,19.18,19.11,51.0,19.11,2024-10-03,3377.0,19.1515
10300107,13527,23.2,23.25,23.2,50.0,23.25,2024-10-03,10192.0,23.2205
10300106,19956,0.00075,0.00075,0.0007,3.0,0.0007,2024-10-03,1103000.0,0.0007044
10300105,12260,24.47,24.51,24.45,209.0,24.5,2024-10-03,51806.0,24.4724
10300104,17007,0.0595,0.0595,0.055,8.0,0.055,2024-10-03,26388.0,0.05686
10300103,11877,2.91,2.92,2.894,57.0,2.9,2024-10-03,8728.0,2.9064
10300102,18171,11.41,11.42,11.34,49.0,11.34,2024-10-03,10089.0,11.3931
10300101,12601,55.6859,55.83,55.6859,41.0,55.83,2024-10-03,1112.0,55.7582
10300100,6453,0.2101,0.2655,0.2101,5.0,0.2655,2024-10-03,920.0,0.2397
10300099,18308,11.37,11.37,11.26,69.0,11.26,2024-10-03,14248.0,11.308
10300098,18340,18.75,18.8,18.75,90.0,18.76,2024-10-03,16787.0,18.7821
10300097,38048,19.69,19.7,19.6668,42.0,19.7,2024-10-03,1844.0,19.6915
10300096,8146,29.99,30.15,29.9701,93.0,29.99,2024-10-03,5354.0,30.0339
10300095,16339,0.0076,0.0076,0.0076,1.0,0.0076,2024-10-03,300.0,0.0076
10300094,16837,16.06,16.6099,15.9,152.0,15.9,2024-10-03,44474.0,16.1254
10300093,16755,0.0449,0.0449,0.0449,1.0,0.0449,2024-10-03,2500.0,0.0449
10300092,6326,86.77,87.5,86.59,114.0,86.67,2024-10-03,28344.0,86.9787
10300091,18691,0.17235,0.20335,0.17235,7.0,0.20335,2024-10-03,26000.0,0.1749
10300090,12555,0.24,0.24,0.2082,105.0,0.2108,2024-10-03,74784.0,0.2224
10300089,11713,36.9859,37.85,36.9859,32.0,37.06,2024-10-03,3577.0,37.0633
10300088,38498,29.59,29.5999,29.5501,78.0,29.58,2024-10-03,25319.0,29.5787
10300087,9212,24.12,24.53,24.12,66.0,24.27,2024-10-03,7228.0,24.2712
10300086,12895,1.34,1.415,1.2801,64.0,1.415,2024-10-03,7688.0,1.36
10300085,10737,46.98,47.14,46.98,401.0,47.12,2024-10-03,43522.0,47.0833
10300084,13101,42.2834,42.2834,42.242,38.0,42.27,2024-10-03,13158.0,42.2596
10300083,24540,1.51,1.56,1.51,2.0,1.56,2024-10-03,6840.0,1.5568
10300082,19367,0.822624,0.99,0.822624,10.0,0.99,2024-10-03,1267.0,0.8683
10300081,38137,0.5499,0.55,0.5424,36.0,0.5424,2024-10-03,44300.0,0.5497
10300080,19039,3.94,3.95,3.94,12.0,3.95,2024-10-03,6920.0,3.9499
10300079,18593,0.001,0.00106,0.0009,32.0,0.001,2024-10-03,21268600.0,0.0009434
10300078,36526,26.14,26.14,25.8,61.0,25.8,2024-10-03,4795.0,26.0663
10300077,36657,1.11,1.11,1.0,116.0,1.01,2024-10-03,16078.0,1.0322
10300076,17049,0.04,0.04125,0.0377,14.0,0.04,2024-10-03,170957.0,0.04001
10300075,6480,4.24,5.12,4.0,781.0,5.1,2024-10-03,42735.0,4.4199
10300074,7760,12.17,12.17,11.72,183.0,12.0,2024-10-03,24102.0,11.8777
10300073,37562,31.779,31.82,31.7,7.0,31.7,2024-10-03,1825.0,31.7823
10300072,19975,25.0,25.0,25.0,5.0,25.0,2024-10-03,541.0,25.1171
10300071,23122,0.2211,0.2211,0.21635,7.0,0.217,2024-10-03,21000.0,0.2199
10300070,25278,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,24768.0,1e-06
10300069,17112,27.7,27.7,27.3,9.0,27.3,2024-10-03,782.0,27.541
10300068,19323,0.0008,0.00084,0.0007,7.0,0.0007,2024-10-03,375570.0,0.0007932
10300067,11277,13.14,13.32,13.0,211.0,13.285,2024-10-03,17811.0,13.1782
10300066,14122,27.5863,27.7,27.5863,22.0,27.62,2024-10-03,1341.0,27.6511
10300065,13226,9.23,9.24,9.2,119.0,9.24,2024-10-03,33621.0,9.2267
10300064,22443,4.65,4.65,4.55,4.0,4.55,2024-10-03,46115.0,4.5509
10300063,16014,0.00064,0.00064,0.00064,1.0,0.00064,2024-10-03,1000.0,0.00064
10300062,12269,41.0513,41.0513,40.6919,49.0,40.6919,2024-10-03,1665.0,40.9034
10300061,16636,1.0,1.0,0.7503,22.0,0.82515,2024-10-03,10139.0,0.7756
10300060,17265,16.684,16.86,16.57,77.0,16.69,2024-10-03,11760.0,16.712
10300059,12325,45.271,45.3294,45.19,244.0,45.28,2024-10-03,25662.0,45.28
10300058,21985,1.465,1.54,1.4408,4.0,1.4408,2024-10-03,14462.0,1.4474
10300057,13295,36.5995,36.635,36.55,42.0,36.59,2024-10-03,88670.0,36.5631
10300056,18219,0.048475,0.048475,0.048,2.0,0.048,2024-10-03,1540.0,0.04817
10300055,18454,0.03765,0.039,0.0363,4.0,0.039,2024-10-03,81858.0,0.03845
10300054,11723,42.4507,42.485,42.4069,28.0,42.47,2024-10-03,7949.0,42.4522
10300053,3927,80.5,81.0901,79.395,325.0,80.5478,2024-10-03,9415.0,80.4941
10300052,16070,10.2,10.22,10.16,104.0,10.21,2024-10-03,15049.0,10.1965
10300051,37783,25.84,25.88,25.81,54.0,25.8799,2024-10-03,7478.0,25.837
10300050,16746,23.7,24.0,23.5,19.0,23.5,2024-10-03,2817.0,23.8733
10300049,12054,39.7584,39.78,39.68,38.0,39.78,2024-10-03,3049.0,39.7145
10300048,16792,8.19,8.2,8.05,147.0,8.1055,2024-10-03,30743.0,8.1385
10300047,18321,0.635,0.7,0.635,26.0,0.7,2024-10-03,66967.0,0.6481
10300046,12433,1.26,1.32,1.1701,159.0,1.1962,2024-10-03,52921.0,1.2781
10300045,17917,44.821,44.99,44.4,118.0,44.48,2024-10-03,10244.0,44.7235
10300044,12977,83.3818,83.3818,82.81,16.0,82.81,2024-10-03,710.0,83.1376
10300043,18010,0.27825,0.27825,0.2602,8.0,0.2602,2024-10-03,5960.0,0.2712
10300042,16984,0.13,0.13245,0.1249,11.0,0.13245,2024-10-03,107176.0,0.1298
10300041,35924,33.13,33.47,33.1,107.0,33.41,2024-10-03,7651.0,33.2052
10300040,13212,24.0899,24.09,24.0334,35.0,24.04,2024-10-03,7072.0,24.0559
10300039,9910,24.93,25.05,24.93,182.0,25.04,2024-10-03,13446.0,24.9977
10300038,34392,28.45,28.45,28.45,1.0,28.45,2024-10-03,100.0,28.45
10300037,9165,20.61,20.86,20.2,314.0,20.2,2024-10-03,13303.0,20.6162
10300036,36637,5.51,5.51,5.51,1.0,5.51,2024-10-03,1300.0,5.51
10300035,12245,42.0924,42.1942,42.0924,49.0,42.1942,2024-10-03,814.0,42.1787
10300034,36766,20.22,20.365,20.22,10.0,20.365,2024-10-03,547.0,20.3543
10300033,38162,25.84,25.9499,25.7,324.0,25.75,2024-10-03,25409.0,25.7921
10300032,17020,0.0098,0.01,0.0091,66.0,0.0095,2024-10-03,470161.0,0.009703
10300031,19038,0.003,0.003,0.0027,2.0,0.0027,2024-10-03,20000.0,0.00285
10300030,13364,24.52,24.56,24.1574,48.0,24.535,2024-10-03,6804.0,24.4552
10300029,22426,11.58,11.58,11.58,9.0,11.58,2024-10-03,1002.0,11.58
10300028,38064,10.4,10.48,10.37,269.0,10.37,2024-10-03,18493.0,10.4068
10300027,12516,32.5353,32.57,32.48,47.0,32.49,2024-10-03,127105.0,32.5182
10300026,5676,24.89,24.89,24.56,34.0,24.56,2024-10-03,3485.0,24.7275
10300025,16564,0.135,0.135,0.135,1.0,0.135,2024-10-03,37000.0,0.135
10300024,6475,1.02,1.03,1.0,170.0,1.03,2024-10-03,38011.0,1.0221
10300023,19496,0.0406,0.043,0.0406,7.0,0.043,2024-10-03,23290.0,0.04241
10300022,20906,0.06,0.06,0.06,2.0,0.06,2024-10-03,2000.0,0.06
10300021,11171,37.1401,37.22,37.08,35.0,37.14,2024-10-03,6827.0,37.149
10300020,16034,0.1,0.1,0.1,12.0,0.1,2024-10-03,20100.0,0.1006
10300019,20081,0.012,0.012,0.012,2.0,0.012,2024-10-03,10449.0,0.012
10300018,5898,40.17,40.2403,40.1023,327.0,40.17,2024-10-03,90233.0,40.1496
10300017,19071,0.0027,0.0036,0.0025,13.0,0.0025,2024-10-03,56318.0,0.003117
10300016,6301,15.05,15.16,15.05,196.0,15.09,2024-10-03,111229.0,15.082
10300015,38621,0.0601,0.08,0.0601,21.0,0.062,2024-10-03,14524.0,0.07444
10300014,11641,27.4,27.4799,27.36,40.0,27.36,2024-10-03,5499.0,27.4451
10300013,11128,12.44,13.51,12.44,173.0,13.51,2024-10-03,3675.0,13.0366
10300012,13960,68.151,69.8,67.99,15.0,67.99,2024-10-03,977.0,68.5096
10300011,15978,0.25,0.2544,0.24,17.0,0.2544,2024-10-03,1141.0,0.2495
10300010,11552,24.85,24.91,24.76,182.0,24.78,2024-10-03,13889.0,24.8243
10300009,16548,0.099,0.1,0.0915,7.0,0.1,2024-10-03,31100.0,0.0971
10300008,38144,26.2747,26.3396,26.2629,37.0,26.289,2024-10-03,13944.0,26.2936
10300007,10029,8.23,8.32,8.08,241.0,8.2295,2024-10-03,30056.0,8.2106
10300006,16975,3.09,3.15,3.09,9.0,3.15,2024-10-03,3837.0,3.0977
10300005,12665,65.6479,65.93,65.54,24.0,65.617,2024-10-03,1149.0,65.7032
10300004,17487,26.4878,26.4878,26.4878,17.0,26.4878,2024-10-03,3509.0,26.3011
10300003,16239,8.87,8.9,8.8166,54.0,8.88,2024-10-03,18245.0,8.8768
10300002,18148,17.068,17.205,16.707,73.0,16.72,2024-10-03,9632.0,16.8715
10300001,11251,23.1532,23.19,23.08,51.0,23.09,2024-10-03,3575.0,23.131
10300000,20904,0.206,0.2202,0.206,33.0,0.2101,2024-10-03,62415.0,0.2109
10299999,35984,30.9161,30.9161,30.7361,8.0,30.7361,2024-10-03,524.0,30.778
10299998,17844,34.99,35.0,34.99,9.0,35.0,2024-10-03,395.0,35.0173
10299997,9203,26.8531,26.93,26.8145,125.0,26.8145,2024-10-03,7622.0,26.8912
10299996,12123,18.82,18.86,18.7792,57.0,18.7792,2024-10-03,5879.0,18.8371
10299995,12156,93.2688,93.28,92.85,50.0,92.85,2024-10-03,694.0,93.1751
10299994,5208,41.41,42.64,41.17,870.0,42.465,2024-10-03,7660.0,42.0257
10299993,18554,0.01945,0.01954,0.0162,21.0,0.01805,2024-10-03,91736.0,0.01873
10299992,36817,0.905,0.9395,0.88,14.0,0.88,2024-10-03,3606.0,0.8871
10299991,21257,18.29,18.82,18.29,7.0,18.82,2024-10-03,10974.0,18.7859
10299990,17690,22.19,22.6175,21.72,103.0,22.6175,2024-10-03,68930.0,21.8789
10299989,11670,35.5175,35.57,35.4381,112.0,35.53,2024-10-03,6350.0,35.4986
10299988,13696,0.17,0.171,0.17,6.0,0.171,2024-10-03,665.0,0.1703
10299987,16240,23.03,23.06,22.835,192.0,22.835,2024-10-03,23322.0,22.9698
10299986,18110,17.325,17.37,17.3095,28.0,17.3625,2024-10-03,3807.0,17.3402
10299985,12251,23.7,23.715,23.68,66.0,23.715,2024-10-03,17887.0,23.7018
10299984,12896,35.0804,35.13,35.03,47.0,35.085,2024-10-03,21255.0,35.0838
10299983,16859,0.05438,0.0573,0.05,8.0,0.0573,2024-10-03,11785.0,0.05592
10299982,38226,4.76,4.9,4.7,226.0,4.87,2024-10-03,15898.0,4.8181
10299981,6334,14.32,14.4,14.1388,203.0,14.24,2024-10-03,21919.0,14.314
10299980,9610,0.1398,0.15,0.09,82.0,0.137501,2024-10-03,21233.0,0.1042
10299979,13602,24.61,24.64,24.6,201.0,24.63,2024-10-03,37470.0,24.6245
10299978,13639,9.84,10.0,9.84,29.0,9.98,2024-10-03,1066.0,9.928
10299977,8358,111.382,111.407,110.827,243.0,110.827,2024-10-03,14119.0,111.222
10299976,11459,0.025,0.025,0.023,16.0,0.023,2024-10-03,26864.0,0.0249
10299975,37068,0.701,0.805,0.701,13.0,0.8,2024-10-03,10682.0,0.7987
10299974,11712,24.3862,24.4,24.3862,60.0,24.4,2024-10-03,8415.0,24.3975
10299973,18724,24.2,24.2,23.15,26.0,24.2,2024-10-03,2503.0,23.6972
10299972,18412,4.82,4.84,4.76,145.0,4.76,2024-10-03,130848.0,4.8245
10299971,13022,41.7789,41.84,41.7313,61.0,41.8,2024-10-03,11962.0,41.8022
10299970,17471,17.66,17.7425,17.58,251.0,17.6625,2024-10-03,44145.0,17.6682
10299969,19815,0.0014,0.0014,0.00125,3.0,0.00125,2024-10-03,100009.0,0.001385
10299968,36951,0.1329,0.1542,0.1304,31.0,0.1527,2024-10-03,7000.0,0.1445
10299967,11812,3.46,3.73,3.41,469.0,3.4449,2024-10-03,6633.0,3.52
10299966,37264,1.24,1.36,1.24,76.0,1.31,2024-10-03,3441.0,1.2739
10299965,25169,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-03,20700.0,0.0003
10299964,17429,0.456,0.47,0.455,17.0,0.455,2024-10-03,40400.0,0.4693
10299963,18193,14.625,14.625,14.5,5.0,14.5,2024-10-03,520.0,14.551
10299962,22252,0.0571,0.069,0.039252,4.0,0.039252,2024-10-03,17942.0,0.05755
10299961,13214,24.4,24.59,24.4,117.0,24.55,2024-10-03,11433.0,24.4987
10299960,17333,40.0,40.0,39.14,67.0,39.983,2024-10-03,13341.0,39.7331
10299959,37450,20.81,20.83,20.77,59.0,20.82,2024-10-03,13384.0,20.8015
10299958,20382,0.040375,0.045,0.0331,5.0,0.0331,2024-10-03,99701.0,0.04135
10299957,16508,0.2,0.2,0.1953,6.0,0.1953,2024-10-03,1965.0,0.1983
10299956,38603,24.3358,24.46,24.2296,55.0,24.375,2024-10-03,7343.0,24.3744
10299955,37784,25.63,25.63,25.595,34.0,25.61,2024-10-03,4578.0,25.6176
10299954,18789,4.58,4.75,4.525,560.0,4.55,2024-10-03,10069.0,4.6781
10299953,19179,0.8515,0.86,0.839,30.0,0.86,2024-10-03,46042.0,0.8472
10299952,17295,5.98,5.99,5.7995,78.0,5.7995,2024-10-03,13130.0,5.9409
10299951,12337,24.29,24.29,24.12,42.0,24.26,2024-10-03,1511.0,24.2123
10299950,11226,40.91,41.2,40.8,358.0,40.98,2024-10-03,14705.0,40.995
10299949,19688,21.62,21.8,21.57,16.0,21.734,2024-10-03,1689.0,21.6916
10299948,13210,28.3669,28.42,28.3101,70.0,28.4,2024-10-03,405183.0,28.3757
10299947,12120,24.48,24.48,24.4,167.0,24.41,2024-10-03,6743.0,24.4279
10299946,12089,1.39,1.41,1.35,47.0,1.39,2024-10-03,3378.0,1.3658
10299945,6818,9.4504,9.589,9.4504,54.0,9.581,2024-10-03,6077.0,9.5028
10299944,8431,1.99,2.04,1.9504,27.0,2.04,2024-10-03,4386.0,1.9858
10299943,10284,41.1227,41.16,41.06,40.0,41.09,2024-10-03,4471.0,41.1174
10299942,18993,0.0003,0.0003,0.0003,2.0,0.0003,2024-10-03,1275.0,0.0003
10299941,37703,30.666,30.666,30.64,10.0,30.64,2024-10-03,566.0,30.6547
10299940,12002,140.0,140.0,140.0,13.0,140.0,2024-10-03,47.0,139.705
10299939,13440,8.17,8.24,8.01,325.0,8.01,2024-10-03,54109.0,8.1013
10299938,19337,0.0072,0.0074,0.0068,43.0,0.0073,2024-10-03,64593.0,0.007292
10299937,12714,34.57,34.61,34.48,78.0,34.5207,2024-10-03,15731.0,34.5423
10299936,19491,8.03,8.03,8.03,2.0,8.03,2024-10-03,200.0,8.03
10299935,11627,2.25,2.3947,2.25,230.0,2.385,2024-10-03,87951.0,2.3065
10299934,13339,44.71,44.74,44.61,166.0,44.67,2024-10-03,28762.0,44.6581
10299933,20099,1.04,1.1799,1.04,2.0,1.1799,2024-10-03,600.0,1.1566
10299932,4156,7.78,8.262,7.7601,181.0,7.97,2024-10-03,21110.0,7.9914
10299931,17446,0.017,0.02,0.017,5.0,0.0188,2024-10-03,60500.0,0.01856
10299930,17795,0.5,0.5,0.5,12.0,0.5,2024-10-03,3647.0,0.4999
10299929,17674,0.006575,0.006575,0.006575,9.0,0.006575,2024-10-03,51300.0,0.006573
10299928,19036,0.0282,0.032295,0.024835,17.0,0.032295,2024-10-03,230000.0,0.02912
10299927,9565,23.585,23.585,23.53,6.0,23.53,2024-10-03,184.0,23.5141
10299926,23112,10.4,10.4,10.4,4.0,10.4,2024-10-03,480.0,10.3539
10299925,8657,47.8471,48.03,47.84,42.0,47.9,2024-10-03,5596.0,47.8871
10299924,12901,34.7533,34.78,34.7201,18.0,34.7201,2024-10-03,4723.0,34.7623
10299923,36000,26.9786,27.09,26.89,118.0,27.0,2024-10-03,2851.0,26.9982
10299922,18202,8.5905,8.91,8.2,61.0,8.2,2024-10-03,99979.0,8.5042
10299921,11538,24.51,24.6192,24.38,100.0,24.5,2024-10-03,12862.0,24.5335
10299920,19422,0.0014,0.00164,0.00135,37.0,0.0014,2024-10-03,9732880.0,0.001399
10299919,9306,27.805,28.1,27.52,176.0,28.0,2024-10-03,6047.0,27.8782
10299918,37496,25.933,26.61,25.933,38.0,25.96,2024-10-03,26410.0,25.9936
10299917,18225,14.46,14.99,14.37,134.0,14.69,2024-10-03,27100.0,14.451
10299916,13285,27.14,27.14,27.11,14.0,27.11,2024-10-03,257.0,27.1148
10299915,8428,45.83,48.06,45.1361,1145.0,46.5179,2024-10-03,15933.0,46.2434
10299914,13597,31.7065,31.7065,31.08,240.0,31.49,2024-10-03,1095640.0,31.65
10299913,5941,1.27,1.285,1.22,41.0,1.25,2024-10-03,4431.0,1.2458
10299912,17312,0.06,0.06055,0.0512,8.0,0.051555,2024-10-03,37523.0,0.0543
10299911,9032,0.9499,1.0231,0.93,196.0,0.9961,2024-10-03,23647.0,0.9593
10299910,19556,0.0578,0.0578,0.0465,4.0,0.05315,2024-10-03,11500.0,0.04807
10299909,20317,0.14,0.1612,0.12,9.0,0.1612,2024-10-03,36280.0,0.1318
10299908,25436,10.75,10.75,10.75,28.0,10.75,2024-10-03,489.0,10.7598
10299907,13578,48.7411,48.8592,48.7389,147.0,48.85,2024-10-03,9205.0,48.8203
10299906,8405,25.3,25.33,25.3,72.0,25.31,2024-10-03,6569.0,25.3179
10299905,16396,11.42,11.47,11.36,414.0,11.46,2024-10-03,312192.0,11.4359
10299904,20699,0.0011,0.0011,0.00105,4.0,0.0011,2024-10-03,210000.0,0.00109
10299903,17585,21.02,21.08,20.89,161.0,20.89,2024-10-03,16710.0,20.9818
10299902,23802,0.073,0.073,0.073,1.0,0.073,2024-10-03,5000.0,0.073
10299901,36209,25.9592,25.99,25.27,45.0,25.27,2024-10-03,6050.0,25.852
10299900,16981,0.2886,0.3,0.2831,15.0,0.3,2024-10-03,30050.0,0.2949
10299899,14348,30.0732,30.0732,29.9769,8.0,29.9769,2024-10-03,193.0,30.0038
10299898,13594,33.29,33.42,33.07,229.0,33.23,2024-10-03,880826.0,33.258
10299897,13741,6.795,6.795,6.7,27.0,6.795,2024-10-03,462.0,6.7622
10299896,37936,25.5,25.5,25.44,39.0,25.44,2024-10-03,2016.0,25.4736
10299895,10371,0.2589,0.29,0.2279,14.0,0.29,2024-10-03,15413.0,0.2529
10299894,13306,38.59,38.6237,38.46,72.0,38.569,2024-10-03,1587.0,38.5529
10299893,18746,0.0025,0.0025,0.0021,8.0,0.0023,2024-10-03,840000.0,0.002249
10299892,18114,11.02,11.02,10.777,35.0,10.8,2024-10-03,8880.0,10.9139
10299891,20041,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,17500.0,1e-06
10299890,36105,37.2,37.2,37.17,20.0,37.17,2024-10-03,877.0,37.1903
10299889,13798,22.21,22.26,22.19,248.0,22.23,2024-10-03,456094.0,22.213
10299888,12232,5.09,5.15,4.9,116.0,5.0,2024-10-03,13282.0,4.9795
10299887,3937,2.65,2.775,2.61,801.0,2.765,2024-10-03,72361.0,2.6854
10299886,24217,0.063,0.06545,0.063,4.0,0.064,2024-10-03,65000.0,0.06381
10299885,36671,0.043,0.0465,0.0303,18.0,0.0324,2024-10-03,12597.0,0.03999
10299884,12441,21.72,21.75,21.63,43.0,21.63,2024-10-03,12324.0,21.7033
10299883,5369,0.75,0.79,0.75,118.0,0.765,2024-10-03,21834.0,0.7702
10299882,12025,2.9,3.0,2.89,122.0,2.8901,2024-10-03,13221.0,2.93
10299881,5840,22.3696,22.43,22.3126,56.0,22.356,2024-10-03,11557.0,22.3769
10299880,37178,4.7601,5.16,4.36,1390.0,4.45,2024-10-03,115122.0,4.6699
10299879,36955,1.99,2.15,1.96,96.0,1.97,2024-10-03,9849.0,2.0119
10299878,11494,12.73,13.06,12.6004,525.0,12.75,2024-10-03,11449.0,12.7496
10299877,17360,10.87,10.87,10.87,50.0,10.87,2024-10-03,1754.0,11.0304
10299876,37011,9.25,9.5711,9.25,489.0,9.37,2024-10-03,24793.0,9.437
10299875,22114,6.748,6.786,6.54,54.0,6.786,2024-10-03,5700.0,6.7166
10299874,18716,2.78,2.78,2.77,2.0,2.77,2024-10-03,200.0,2.775
10299873,13228,23.29,23.5,23.29,67.0,23.5,2024-10-03,10471.0,23.417
10299872,16185,37.875,38.0,37.375,5.0,37.375,2024-10-03,946.0,37.5303
10299871,8649,20.8,20.82,20.7,111.0,20.71,2024-10-03,9282.0,20.7696
10299870,22579,7.61,7.61,7.61,2.0,7.61,2024-10-03,2594.0,7.6099
10299869,13760,15.5,15.65,15.5,162.0,15.55,2024-10-03,47340.0,15.5516
10299868,12937,30.2998,30.31,30.2601,10.0,30.277,2024-10-03,14712.0,30.2892
10299867,13912,0.2875,0.288,0.25,20.0,0.2747,2024-10-03,6363.0,0.2579
10299866,11533,10.47,10.51,10.36,11.0,10.51,2024-10-03,1001.0,10.48
10299865,20796,0.1,0.1,0.096089,3.0,0.1,2024-10-03,3000.0,0.0987
10299864,11687,1.13,1.13,1.1101,21.0,1.1101,2024-10-03,1668.0,1.1184
10299863,16405,30.34,30.37,30.3101,58.0,30.35,2024-10-03,7148.0,30.3482
10299862,5829,6.96,7.05,6.89,405.0,6.89,2024-10-03,16142.0,6.9745
10299861,12106,34.79,34.88,34.74,47.0,34.78,2024-10-03,8762.0,34.777
10299860,9756,57.88,57.9719,57.3249,89.0,57.3249,2024-10-03,5170.0,57.8007
10299859,21521,16.0,16.0,16.0,3.0,16.0,2024-10-03,110.0,16.0082
10299858,9182,49.09,49.54,48.53,281.0,49.54,2024-10-03,4940.0,49.0988
10299857,16556,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,4800.0,0.0004
10299856,18796,0.169,0.169,0.169,1.0,0.169,2024-10-03,1500.0,0.169
10299855,13585,13.2402,13.294,13.2,45.0,13.26,2024-10-03,12254.0,13.2562
10299854,6495,1.61,1.7062,1.61,302.0,1.67,2024-10-03,35609.0,1.6507
10299853,16694,1.87,1.87,1.87,1.0,1.87,2024-10-03,250.0,1.87
10299852,20538,0.07075,0.0708,0.06605,19.0,0.0702,2024-10-03,208350.0,0.07016
10299851,19857,0.058,0.0775,0.058,6.0,0.0775,2024-10-03,32000.0,0.05937
10299850,16989,107.18,109.155,106.29,356.0,106.5,2024-10-03,17938.0,107.198
10299849,37326,27.485,27.57,27.38,65.0,27.38,2024-10-03,34867.0,27.5351
10299848,13079,39.8144,39.9175,39.805,40.0,39.9,2024-10-03,15061.0,39.8489
10299847,4893,2.69,2.7024,2.66,163.0,2.67,2024-10-03,24535.0,2.679
10299846,36154,30.2101,30.226,30.17,16.0,30.1787,2024-10-03,2079.0,30.1983
10299845,19824,28.9,28.96,28.9,36.0,28.935,2024-10-03,29169.0,28.9025
10299844,7493,5.965,6.0,5.95,72.0,5.96,2024-10-03,10266.0,5.9585
10299843,10388,5.1,5.1699,5.0427,159.0,5.125,2024-10-03,38259.0,5.0699
10299842,38334,0.4859,0.5075,0.4511,41.0,0.5075,2024-10-03,6913.0,0.4745
10299841,8097,23.22,23.2899,23.13,124.0,23.1407,2024-10-03,9371.0,23.2054
10299840,7625,26.0099,26.0099,25.8501,8.0,25.87,2024-10-03,849.0,25.9557
10299839,17382,0.0004,0.0004,0.0004,12.0,0.0004,2024-10-03,2644.0,0.0003999
10299838,18462,0.1061,0.117,0.10482,6.0,0.1095,2024-10-03,71253.0,0.1076
10299837,16732,0.0002,0.0002,0.0001,32.0,0.00015,2024-10-03,65881000.0,0.0001161
10299836,19248,0.0379,0.0379,0.0379,3.0,0.0379,2024-10-03,3000.0,0.0379
10299835,19461,61.65,61.737,61.65,2.0,61.737,2024-10-03,428.0,61.7167
10299834,20279,0.0496,0.0496,0.0484,3.0,0.0484,2024-10-03,13250.0,0.04869
10299833,17055,0.142,0.14495,0.142,14.0,0.14495,2024-10-03,23898.0,0.144
10299832,12537,14.06,14.16,14.06,177.0,14.1064,2024-10-03,4930.0,14.0906
10299831,16142,0.2151,0.2296,0.215,98.0,0.2251,2024-10-03,16482700.0,0.2152
10299830,17539,0.139,0.1459,0.137,14.0,0.14155,2024-10-03,78379.0,0.1399
10299829,13347,46.8721,46.91,46.8721,32.0,46.89,2024-10-03,2530.0,46.8963
10299828,12932,23.77,23.77,23.45,12.0,23.45,2024-10-03,1658.0,23.6445
10299827,29259,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,20000.0,1e-06
10299826,13063,24.8676,24.915,24.83,42.0,24.84,2024-10-03,3071.0,24.8647
10299825,19072,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,15000.0,1e-06
10299824,36860,0.55,0.55,0.55,1.0,0.55,2024-10-03,500.0,0.55
10299823,36947,0.2535,0.2629,0.249,54.0,0.2502,2024-10-03,82335.0,0.2531
10299822,14097,42.604,42.604,42.3035,44.0,42.3035,2024-10-03,29970.0,42.4876
10299821,18201,0.03083,0.0329,0.03083,7.0,0.03173,2024-10-03,13379.0,0.03131
10299820,16129,0.0695,0.07215,0.0695,11.0,0.07215,2024-10-03,126060.0,0.07486
10299819,4192,50.67,50.82,50.48,429.0,50.565,2024-10-03,30171.0,50.5706
10299818,13145,24.72,24.72,24.66,20.0,24.66,2024-10-03,855.0,24.695
10299817,6238,26.97,26.97,26.85,21.0,26.85,2024-10-03,1617.0,26.9189
10299816,22679,0.072,0.0855,0.072,3.0,0.0855,2024-10-03,2140.0,0.07271
10299815,17430,14.1325,14.17,14.05,91.0,14.1668,2024-10-03,15085.0,14.114
10299814,19017,21.02,21.12,20.86,114.0,20.86,2024-10-03,13844.0,21.0266
10299813,6691,1.84,1.88,1.81,95.0,1.88,2024-10-03,10523.0,1.846
10299812,5859,47.41,47.5,47.41,209.0,47.5,2024-10-03,2983.0,47.6014
10299811,12042,27.13,27.5286,27.01,375.0,27.38,2024-10-03,13544.0,27.2373
10299810,37850,0.021202,0.0288,0.0166,85.0,0.0182,2024-10-03,68251.0,0.02248
10299809,7930,0.9605,0.99,0.9522,118.0,0.9522,2024-10-03,22875.0,0.9636
10299808,11377,1.17,1.17,1.12,17.0,1.12,2024-10-03,1991.0,1.1477
10299807,18597,0.62,0.6624,0.62,7.0,0.6624,2024-10-03,7100.0,0.628
10299806,6458,29.1438,29.2099,29.08,149.0,29.11,2024-10-03,18010.0,29.1154
10299805,12801,25.2896,25.3,25.25,44.0,25.29,2024-10-03,9857.0,25.2754
10299804,6637,0.0056,0.0069,0.0056,29.0,0.0069,2024-10-03,64317.0,0.006796
10299803,8597,0.0424,0.0428,0.0362,36.0,0.0424,2024-10-03,10511.0,0.04026
10299802,17864,0.0117,0.0117,0.0102,5.0,0.0102,2024-10-03,147130.0,0.01041
10299801,13430,11.4,12.4777,11.4,320.0,11.75,2024-10-03,21569.0,11.621
10299800,11529,28.3315,28.3919,28.2759,24.0,28.2759,2024-10-03,2474.0,28.3096
10299799,20058,0.04255,0.05152,0.0402,41.0,0.0468,2024-10-03,429100.0,0.0451
10299798,12546,49.89,50.03,49.89,5.0,50.03,2024-10-03,16957.0,49.9995
10299797,22821,0.0216,0.02535,0.0216,12.0,0.0245,2024-10-03,61150.0,0.02318
10299796,18050,0.017,0.01865,0.0164,22.0,0.0178,2024-10-03,702696.0,0.01793
10299795,12081,62.67,62.7599,62.4333,344.0,62.47,2024-10-03,34072.0,62.5841
10299794,12523,17.85,17.91,17.8095,59.0,17.85,2024-10-03,6427.0,17.8556
10299793,12188,19.7,20.2,19.11,90.0,20.2,2024-10-03,6520.0,19.5781
10299792,21553,0.0436,0.0447,0.0436,2.0,0.0447,2024-10-03,7000.0,0.04454
10299791,16015,6.35,6.35,6.128,33.0,6.155,2024-10-03,3163.0,6.2345
10299790,38393,51.4184,52.025,51.2501,48.0,51.3,2024-10-03,3778.0,51.4657
10299789,11634,0.2589,0.2593,0.245,145.0,0.25,2024-10-03,62862.0,0.2512
10299788,23618,0.0606,0.0707,0.0606,2.0,0.0707,2024-10-03,940.0,0.06597
10299787,4007,32.816,32.96,32.65,98.0,32.95,2024-10-03,4200.0,32.8064
10299786,13389,15.02,15.072,15.0,39.0,15.01,2024-10-03,9649.0,15.0122
10299785,6234,3.5,3.51,3.455,394.0,3.5,2024-10-03,49486.0,3.4999
10299784,36759,0.0788,0.12,0.0788,6.0,0.1,2024-10-03,13380.0,0.09596
10299783,26529,1.0,1.0,0.85,4.0,1.0,2024-10-03,3600.0,0.925
10299782,37633,26.235,26.3101,26.235,64.0,26.31,2024-10-03,10619.0,26.293
10299781,37230,2.4,2.4,2.2,2.0,2.2,2024-10-03,1100.0,2.2182
10299780,17502,0.015,0.015,0.015,1.0,0.015,2024-10-03,18839.0,0.015
10299779,18910,0.17,0.17,0.17,1.0,0.17,2024-10-03,700000.0,0.17
10299778,21142,3.07,3.07,3.07,4.0,3.07,2024-10-03,400.0,3.07
10299777,19557,0.606215,0.6403,0.606215,8.0,0.6403,2024-10-03,573.0,0.6247
10299776,16604,18.71,18.73,18.64,140.0,18.64,2024-10-03,22388.0,18.6891
10299775,18844,65.0216,65.15,64.452,81.0,64.83,2024-10-03,4906.0,64.8979
10299774,6122,38.4,39.265,38.4,307.0,39.05,2024-10-03,9772.0,38.6223
10299773,36261,10.47,10.47,10.47,6.0,10.47,2024-10-03,2264.0,10.47
10299772,25044,20.85,20.85,20.85,1.0,20.85,2024-10-03,425.0,20.85
10299771,17414,10.15,10.16,9.97,24.0,9.97,2024-10-03,1283.0,10.0534
10299770,12776,1.28,1.28,1.18,18.0,1.18,2024-10-03,6485.0,1.2061
10299769,18919,17.3,17.3,17.3,1.0,17.3,2024-10-03,400.0,17.3
10299768,5688,23.32,23.32,23.22,114.0,23.265,2024-10-03,90229.0,23.2768
10299767,14252,30.9239,30.96,30.88,31.0,30.96,2024-10-03,19227.0,30.8887
10299766,20268,0.0935,0.1058,0.0855,22.0,0.0855,2024-10-03,8730.0,0.09638
10299765,37961,11.231,11.35,11.231,3.0,11.35,2024-10-03,2289.0,11.3108
10299764,24305,2.47,2.47,2.04,4.0,2.04,2024-10-03,445.0,2.2262
10299763,19352,6.735,6.735,6.735,1.0,6.735,2024-10-03,196.0,6.735
10299762,6097,6.16,6.2512,6.07,640.0,6.1801,2024-10-03,67258.0,6.1393
10299761,36346,29.43,29.69,29.07,77.0,29.07,2024-10-03,5533.0,29.452
10299760,10077,23.96,24.1,23.89,18.0,23.89,2024-10-03,2065.0,23.9928
10299759,19566,2.945,2.953,2.92,17.0,2.95,2024-10-03,11350.0,2.9365
10299758,16590,0.9,0.9306,0.89496,27.0,0.9283,2024-10-03,23508.0,0.9206
10299757,19531,0.014,0.0161,0.014,6.0,0.0152,2024-10-03,195050.0,0.01503
10299756,8544,35.84,35.89,35.79,38.0,35.83,2024-10-03,7403.0,35.8352
10299755,17626,0.117,0.117,0.08,3.0,0.08,2024-10-03,845.0,0.08486
10299754,16888,19.04,19.0935,18.95,334.0,19.01,2024-10-03,62226.0,19.0197
10299753,36713,0.2,0.2,0.2,7.0,0.2,2024-10-03,26040.0,0.2
10299752,38094,0.021,0.021,0.0205,6.0,0.0205,2024-10-03,7344.0,0.02093
10299751,19999,0.0154,0.0154,0.0154,1.0,0.0154,2024-10-03,500.0,0.0154
10299750,18482,0.0634,0.066,0.06,8.0,0.06595,2024-10-03,19000.0,0.06226
10299749,4317,21.98,22.016,21.97,234.0,22.016,2024-10-03,42675.0,21.9904
10299748,18739,10.4432,10.4432,10.2668,11.0,10.305,2024-10-03,44762.0,10.3546
10299747,18488,12.0,12.04,12.0,11.0,12.0275,2024-10-03,1411.0,12.0223
10299746,18779,68.35,68.35,65.49,19.0,66.8799,2024-10-03,1889.0,67.1649
10299745,4670,0.16475,0.1995,0.16475,15.0,0.1995,2024-10-03,1052.0,0.1685
10299744,23958,630.0,630.0,630.0,2.0,630.0,2024-10-03,4.0,630.0
10299743,11483,15.58,15.61,15.56,50.0,15.59,2024-10-03,6670.0,15.5782
10299742,5307,25.2,25.22,25.17,147.0,25.21,2024-10-03,7763.0,25.2053
10299741,13318,30.1086,30.1086,30.0,55.0,30.0,2024-10-03,12005.0,30.06
10299740,11745,1.03,1.0463,0.9801,79.0,1.0463,2024-10-03,20310.0,1.0226
10299739,22910,74.0,76.99,74.0,6.0,76.99,2024-10-03,600.0,75.4133
10299738,23172,0.21,0.21,0.165,7.0,0.17,2024-10-03,3300.0,0.1812
10299737,7445,8.1554,8.2199,8.1554,38.0,8.17,2024-10-03,2371.0,8.1897
10299736,36483,5.28,5.37,5.02,110.0,5.21,2024-10-03,8945.0,5.2024
10299735,24051,0.1,0.1,0.09,3.0,0.09,2024-10-03,32300.0,0.09155
10299734,8119,2.45,2.49,2.41,61.0,2.49,2024-10-03,2131.0,2.4434
10299733,19785,1.03,1.32,1.03,6.0,1.32,2024-10-03,1660.0,1.2911
10299732,19253,13.59,13.59,13.48,65.0,13.48,2024-10-03,12492.0,13.5516
10299731,6882,12.6857,12.69,12.58,267.0,12.58,2024-10-03,23744.0,12.652
10299730,36167,50.645,50.695,50.645,35.0,50.69,2024-10-03,3214.0,50.6674
10299729,13612,21.875,21.96,21.87,40.0,21.9399,2024-10-03,6247.0,21.9221
10299728,10646,50.37,50.5613,50.2396,58.0,50.26,2024-10-03,1474.0,50.365
10299727,4469,25.57,25.6,25.45,126.0,25.46,2024-10-03,12444.0,25.5124
10299726,23304,3.58,3.63,3.41,40.0,3.61,2024-10-03,6333.0,3.5652
10299725,12608,70.6023,70.89,70.435,60.0,70.54,2024-10-03,5005.0,70.5167
10299724,18848,59.5824,59.605,58.97,58.0,59.3,2024-10-03,4976.0,59.3269
10299723,16966,2.072,2.072,2.072,1.0,2.072,2024-10-03,5.0,2.072
10299722,37128,10.14,10.1422,10.1208,5.0,10.14,2024-10-03,833.0,10.1287
10299721,17364,12.72,12.72,12.7048,10.0,12.7048,2024-10-03,7891.0,12.7648
10299720,13588,22.8072,22.87,22.8,36.0,22.87,2024-10-03,1461.0,22.8444
10299719,17825,12.61,12.76,12.49,65.0,12.49,2024-10-03,11577.0,12.5849
10299718,16266,0.0004,0.00045,0.0003,26.0,0.00045,2024-10-03,28689100.0,0.0004009
10299717,11950,25.43,25.49,25.29,80.0,25.45,2024-10-03,13541.0,25.4081
10299716,38398,51.979,52.13,51.8,39.0,52.0,2024-10-03,4730.0,52.0545
10299715,34179,26.1849,26.2,26.14,33.0,26.1786,2024-10-03,6432210.0,26.19
10299714,13625,49.6415,49.91,49.62,34.0,49.72,2024-10-03,4503.0,49.7307
10299713,21106,0.6307,0.6307,0.6307,1.0,0.6307,2024-10-03,1000.0,0.6307
10299712,9269,29.3388,29.3388,28.89,40.0,28.9599,2024-10-03,2521.0,29.1637
10299711,7716,18.9994,19.052,18.7101,11.0,18.7101,2024-10-03,621.0,18.9071
10299710,13125,34.87,35.33,34.54,1446.0,35.0,2024-10-03,38520.0,34.7704
10299709,20039,0.00045,0.00045,0.00045,2.0,0.00045,2024-10-03,28077.0,0.00045
10299708,18430,0.14,0.15,0.14,18.0,0.145,2024-10-03,26750.0,0.1439
10299707,17707,58.928,59.336,58.928,13.0,59.336,2024-10-03,771.0,59.3661
10299706,21166,11.24,11.24,11.24,16.0,11.24,2024-10-03,894.0,11.2394
10299705,18241,0.25,0.25135,0.2486,4.0,0.25135,2024-10-03,18867.0,0.25
10299704,17565,14.07,14.62,13.8625,157.0,13.8625,2024-10-03,23893.0,14.1179
10299703,18000,0.1886,0.1886,0.17765,5.0,0.17765,2024-10-03,3680.0,0.1789
10299702,9678,30.03,30.05,29.99,40.0,30.01,2024-10-03,3489.0,30.0227
10299701,6375,23.1489,23.16,22.88,200.0,22.88,2024-10-03,110069.0,23.0362
10299700,13265,64.34,64.4164,64.11,59.0,64.12,2024-10-03,4548.0,64.1967
10299699,17023,10.025,10.13,9.99,41.0,10.13,2024-10-03,4684.0,10.0638
10299698,12842,41.7991,41.94,41.75,63.0,41.82,2024-10-03,11739.0,41.7902
10299697,18245,1.464,1.464,1.458,2.0,1.458,2024-10-03,1543.0,1.463
10299696,36231,0.16,0.165,0.155,268.0,0.161,2024-10-03,147376.0,0.159
10299695,6048,23.54,23.59,23.4585,239.0,23.4585,2024-10-03,24536.0,23.5398
10299694,18240,20.6,20.6,18.01,4.0,18.01,2024-10-03,267.0,18.4804
10299693,21382,1.75,1.75,1.6,4.0,1.6,2024-10-03,1500.0,1.65
10299692,13172,44.73,44.73,44.56,20.0,44.68,2024-10-03,1979.0,44.6629
10299691,13278,23.85,23.9623,23.79,89.0,23.9,2024-10-03,9435.0,23.884
10299690,8913,23.4,23.48,23.3737,155.0,23.42,2024-10-03,15792.0,23.3991
10299689,18063,6.49,6.51,6.44,11.0,6.44,2024-10-03,48460.0,6.5113
10299688,16271,0.128,0.128,0.116,23.0,0.12,2024-10-03,224852.0,0.1204
10299687,7840,1.72,1.74,1.69,50.0,1.73,2024-10-03,5046.0,1.73
10299686,16486,613.445,613.445,609.9,4.0,613.445,2024-10-03,84.0,612.525
10299685,23120,10.82,10.82,10.82,2.0,10.82,2024-10-03,463.0,10.82
10299684,38057,24.7758,24.7758,24.74,12.0,24.775,2024-10-03,1080.0,24.7479
10299683,9264,0.0137,0.0153,0.0136,9.0,0.0136,2024-10-03,7912.0,0.01473
10299682,18153,6.18,6.2025,6.18,2.0,6.2025,2024-10-03,863.0,6.1878
10299681,13660,39.985,40.0057,39.985,22.0,40.0057,2024-10-03,803.0,39.9171
10299680,6705,36.1,37.3499,36.1,575.0,37.3499,2024-10-03,15325.0,36.3627
10299679,36779,4.19,4.19,4.0,332.0,4.055,2024-10-03,37363.0,4.1187
10299678,12115,23.96,23.98,23.84,182.0,23.93,2024-10-03,31400.0,23.9145
10299677,12158,2.25,2.4399,2.1801,116.0,2.31,2024-10-03,17383.0,2.2778
10299676,37851,17.56,18.23,17.56,135.0,18.0208,2024-10-03,18286.0,17.9597
10299675,16930,3.66,3.7048,3.6,45.0,3.6,2024-10-03,36826.0,3.6788
10299674,18055,25.02,25.2,24.7039,31.0,24.725,2024-10-03,4536.0,25.0092
10299673,17865,0.5336,0.5336,0.50465,7.0,0.52,2024-10-03,6300.0,0.5126
10299672,12566,23.88,23.88,23.4601,82.0,23.58,2024-10-03,5053.0,23.7202
10299671,18138,9.794,9.794,9.768,3.0,9.768,2024-10-03,1075.0,9.876
10299670,19993,0.14,0.14,0.138,3.0,0.138,2024-10-03,9435.0,0.1389
10299669,23589,164.9,164.9,164.9,15.0,164.9,2024-10-03,415.0,161.58
10299668,18276,2.78,2.78,2.56,6.0,2.72,2024-10-03,16808.0,2.6218
10299667,11030,18.08,18.16,18.02,71.0,18.16,2024-10-03,5122.0,18.1048
10299666,17366,0.0387,0.04,0.0387,33.0,0.0398,2024-10-03,178863.0,0.03951
10299665,6934,5.63,5.68,5.63,100.0,5.645,2024-10-03,2455.0,5.6582
10299664,5932,1.2414,1.2414,1.2414,54.0,1.2414,2024-10-03,1698.0,1.2469
10299663,37014,26.7475,26.7475,26.695,49.0,26.71,2024-10-03,3304.0,26.7134
10299662,20131,19.3,22.0,19.3,9.0,21.99,2024-10-03,148169.0,20.7038
10299661,18156,9.159,9.18,8.86,40.0,8.86,2024-10-03,13359.0,9.1541
10299660,18832,14.2,14.35,14.16,37.0,14.35,2024-10-03,13166.0,14.2461
10299659,38554,0.3033,0.35045,0.2758,11.0,0.35045,2024-10-03,6779.0,0.2894
10299658,17308,8.38,8.435,8.26,31.0,8.31,2024-10-03,98323.0,8.3831
10299657,19676,8.78,8.78,8.626,16.0,8.626,2024-10-03,1397.0,8.6819
10299656,38157,18.8628,18.95,18.82,124.0,18.89,2024-10-03,16156.0,18.9067
10299655,20333,5.9717,6.1,5.675,3.0,5.675,2024-10-03,1039.0,5.9562
10299654,18522,0.00808,0.00852,0.00808,3.0,0.00808,2024-10-03,23052.0,0.008271
10299653,20510,0.031,0.031,0.031,1.0,0.031,2024-10-03,913.0,0.031
10299652,13107,30.8647,30.8647,30.82,9.0,30.82,2024-10-03,309.0,30.8353
10299651,16064,0.44,0.44,0.44,1.0,0.44,2024-10-03,2000.0,0.44
10299650,11447,3.19,3.19,2.83,197.0,3.0445,2024-10-03,23688.0,3.0978
10299649,4313,23.2767,23.3,23.264,44.0,23.264,2024-10-03,9514.0,23.2817
10299648,18274,59.71,60.392,59.71,3.0,60.392,2024-10-03,83.0,60.1225
10299647,18283,7.55,7.65,7.5,3.0,7.5,2024-10-03,887.0,7.5677
10299646,18251,169.745,173.66,169.745,4.0,171.996,2024-10-03,255.0,172.877
10299645,7635,0.34,0.34,0.34,23.0,0.34,2024-10-03,509.0,0.3439
10299644,36041,26.33,26.38,26.33,535.0,26.37,2024-10-03,368538.0,26.3524
10299643,16894,0.059,0.059,0.059,1.0,0.059,2024-10-03,257.0,0.059
10299642,16794,0.1057,0.1057,0.10006,10.0,0.1057,2024-10-03,10604.0,0.1035
10299641,6372,29.8,31.73,29.28,1087.0,29.28,2024-10-03,38808.0,30.3363
10299640,17947,0.004,0.004,0.0004,21.0,0.0004,2024-10-03,933.0,0.002267
10299639,20233,19.3,20.5,19.3,36.0,20.14,2024-10-03,5063.0,20.1301
10299638,11785,19.3202,19.41,19.32,115.0,19.41,2024-10-03,21882.0,19.3365
10299637,12850,4.05,4.08,3.95,81.0,4.08,2024-10-03,6946.0,4.0269
10299636,38598,24.79,24.86,24.78,65.0,24.8053,2024-10-03,19785.0,24.8134
10299635,13091,18.18,18.42,18.18,40.0,18.42,2024-10-03,681.0,18.2695
10299634,11573,0.27,0.2701,0.2202,29.0,0.2701,2024-10-03,10296.0,0.2654
10299633,14041,23.2654,23.4,23.03,30.0,23.06,2024-10-03,3601.0,23.2497
10299632,14114,35.3493,35.3864,35.3493,5.0,35.385,2024-10-03,1178.0,35.3858
10299631,23780,0.3,0.3,0.2,15.0,0.2,2024-10-03,15102.0,0.2489
10299630,35863,35.908,35.908,35.7816,19.0,35.7816,2024-10-03,449.0,35.8095
10299629,19665,0.0486,0.0488,0.04842,5.0,0.0487,2024-10-03,53699.0,0.04871
10299628,20714,57.5,57.5,54.01,16.0,54.1,2024-10-03,3405.0,56.877
10299627,17455,20.37,20.4,20.2501,255.0,20.35,2024-10-03,22883.0,20.3301
10299626,10199,84.27,85.26,83.84,265.0,84.87,2024-10-03,12276.0,84.2834
10299625,36027,10.91,10.94,10.87,107.0,10.94,2024-10-03,40592.0,10.9062
10299624,19700,0.045,0.045,0.0361,4.0,0.0361,2024-10-03,500.0,0.03795
10299623,9698,27.3538,27.7,27.3538,49.0,27.5634,2024-10-03,1356.0,27.5093
10299622,7669,2.16,2.21,2.13,67.0,2.14,2024-10-03,4093.0,2.169
10299621,18507,0.0315,0.034,0.0315,11.0,0.034,2024-10-03,51963.0,0.03214
10299620,12446,75.09,75.335,74.6052,189.0,74.6127,2024-10-03,13698.0,74.9255
10299619,8035,32.7356,32.82,32.69,143.0,32.71,2024-10-03,10537.0,32.76
10299618,18314,13.514,13.554,13.47,78.0,13.52,2024-10-03,15063.0,13.5163
10299617,6883,23.94,24.0,23.7601,113.0,23.77,2024-10-03,11639.0,23.9094
10299616,20770,31.17,31.17,31.17,1.0,31.17,2024-10-03,400.0,31.17
10299615,17634,30.27,30.3399,29.98,63.0,30.02,2024-10-03,10178.0,30.1336
10299614,18256,74.0,74.2,73.4125,158.0,73.83,2024-10-03,150002.0,73.0944
10299613,5500,30.9,30.9,30.76,46.0,30.8,2024-10-03,10710.0,30.7847
10299612,36207,26.7048,26.72,26.5,188.0,26.5,2024-10-03,21851.0,26.6881
10299611,23071,5.79,5.79,5.77,10.0,5.77,2024-10-03,2989.0,5.7725
10299610,13365,32.69,32.88,32.621,138.0,32.75,2024-10-03,38234.0,32.7722
10299609,14076,39.2364,39.27,39.03,123.0,39.03,2024-10-03,8392.0,39.1446
10299608,4068,4.85,4.98,4.83,198.0,4.8763,2024-10-03,12808.0,4.8827
10299607,12755,36.38,36.48,36.32,134.0,36.35,2024-10-03,15836.0,36.3929
10299606,16485,23.37,23.4139,23.25,239.0,23.26,2024-10-03,33542.0,23.3507
10299605,13571,68.1644,68.39,68.0895,151.0,68.25,2024-10-03,8419.0,68.2181
10299604,38244,25.33,25.66,25.177,108.0,25.39,2024-10-03,13929.0,25.4539
10299603,21341,0.16012,0.165257,0.1583,8.0,0.165257,2024-10-03,95250.0,0.1595
10299602,8180,4.52,4.6299,4.52,39.0,4.6299,2024-10-03,2443.0,4.5834
10299601,18143,28.5,29.71,28.46,147.0,28.46,2024-10-03,16929.0,28.5547
10299600,16031,22.1,22.2301,22.045,208.0,22.21,2024-10-03,22820.0,22.1069
10299599,4814,156.94,156.968,156.305,314.0,156.75,2024-10-03,4342.0,156.824
10299598,13290,225.0,227.0,225.0,858.0,227.0,2024-10-03,5706.0,226.269
10299597,7577,28.24,29.0,28.19,300.0,29.0,2024-10-03,7690.0,28.4834
10299596,8890,0.19,0.19,0.19,14.0,0.19,2024-10-03,7240.0,0.1881
10299595,23101,7.7,7.82,7.7,18.0,7.8,2024-10-03,14931.0,7.7794
10299594,17912,0.0005,0.00055,0.0004,11.0,0.0005,2024-10-03,3558000.0,0.00048
10299593,20052,1.27,1.321,1.27,16.0,1.321,2024-10-03,10088.0,1.2999
10299592,8453,35.2461,35.35,35.22,61.0,35.35,2024-10-03,3997.0,35.2885
10299591,20471,0.035,0.0489,0.035,3.0,0.0489,2024-10-03,16001.0,0.04195
10299590,19316,25.694,25.725,25.11,33.0,25.725,2024-10-03,9469.0,25.481
10299589,18355,6.9585,6.99,6.6035,23.0,6.9444,2024-10-03,1970.0,6.8426
10299588,12412,37.9673,37.99,37.92,39.0,37.93,2024-10-03,4524.0,37.955
10299587,11023,25.23,25.2472,25.147,16.0,25.147,2024-10-03,3208.0,25.1872
10299586,17992,38.24,39.32,37.85,363.0,39.32,2024-10-03,51066.0,38.1682
10299585,17655,11.62,11.67,11.53,268.0,11.53,2024-10-03,141541.0,11.588
10299584,12792,25.1,25.18,25.03,78.0,25.18,2024-10-03,13620.0,25.1231
10299583,7876,34.7799,34.79,34.0473,62.0,34.0473,2024-10-03,4512.0,34.4835
10299582,16916,11.13,11.18,11.085,135.0,11.09,2024-10-03,106302.0,11.1368
10299581,11225,9.81,10.61,9.12,501.0,10.395,2024-10-03,41535.0,9.8398
10299580,36551,0.731,0.755,0.701,184.0,0.701,2024-10-03,25543.0,0.7363
10299579,12285,43.0,43.0809,42.9101,57.0,42.98,2024-10-03,10164.0,42.9733
10299578,11286,26.75,26.75,26.4924,44.0,26.4924,2024-10-03,3944.0,26.6165
10299577,19199,1.14,1.15,1.134,4.0,1.15,2024-10-03,3000.0,1.1463
10299576,13758,0.699899,0.7,0.688,7.0,0.688101,2024-10-03,1702.0,0.6972
10299575,37603,68.7785,71.2788,68.72,270.0,69.32,2024-10-03,14888.0,69.5783
10299574,16835,0.35,0.35,0.35,4.0,0.35,2024-10-03,5036.0,0.35
10299573,9051,1.44,1.54,1.41,99.0,1.53,2024-10-03,16985.0,1.4878
10299572,6433,0.28,0.315,0.25,31.0,0.2687,2024-10-03,17700.0,0.2775
10299571,15966,16.79,17.02,16.77,78.0,16.77,2024-10-03,77508.0,16.8536
10299570,17511,4.142,4.23,4.11,68.0,4.2212,2024-10-03,32863.0,4.1763
10299569,20730,6.2,6.2,5.99,4.0,5.99,2024-10-03,2221.0,6.0843
10299568,7103,35.77,36.484,35.77,124.0,36.484,2024-10-03,4361.0,36.0044
10299567,22642,0.037,0.0373,0.035,9.0,0.035,2024-10-03,197652.0,0.03585
10299566,5296,49.5923,49.6368,49.33,39.0,49.36,2024-10-03,5405.0,49.4665
10299565,13638,25.28,25.28,25.1,13.0,25.17,2024-10-03,1545.0,25.1822
10299564,22276,0.0119,0.018,0.0119,4.0,0.016,2024-10-03,36200.0,0.01372
10299563,12793,3.0,3.0,3.0,14.0,3.0,2024-10-03,715.0,3.0014
10299562,16166,25.7,26.41,25.6,132.0,25.65,2024-10-03,46440.0,25.9031
10299561,38340,25.2715,25.3,25.24,38.0,25.29,2024-10-03,10978.0,25.267
10299560,11230,25.08,25.2999,25.08,71.0,25.25,2024-10-03,4734.0,25.2149
10299559,10063,0.9698,0.9846,0.925,84.0,0.9846,2024-10-03,9932.0,0.9649
10299558,38463,0.017,0.0194,0.017,16.0,0.017,2024-10-03,29046.0,0.01714
10299557,29333,32.07,32.07,32.07,1.0,32.07,2024-10-03,100.0,32.07
10299556,16337,17.12,17.12,17.05,124.0,17.06,2024-10-03,11062.0,17.087
10299555,36299,26.1336,26.16,26.03,18.0,26.0601,2024-10-03,1916.0,26.0779
10299554,6323,24.41,24.425,24.23,341.0,24.35,2024-10-03,12600.0,24.3318
10299553,4587,6.6,6.82,6.59,619.0,6.82,2024-10-03,41141.0,6.6978
10299552,18997,3.22,3.355,3.22,16.0,3.355,2024-10-03,47403.0,3.2387
10299551,4332,14.2,14.7026,13.0001,775.0,13.0001,2024-10-03,15860.0,14.2546
10299550,16212,19.74,19.74,19.665,142.0,19.69,2024-10-03,59991.0,19.7212
10299549,14121,48.5639,48.5639,48.42,40.0,48.42,2024-10-03,1124.0,48.4398
10299548,38475,10.01,10.02,10.01,16.0,10.02,2024-10-03,97466.0,10.0178
10299547,12053,41.12,41.1369,40.95,88.0,40.9994,2024-10-03,9203.0,41.0275
10299546,16459,18.81,19.44,18.66,501.0,19.44,2024-10-03,46054.0,18.9607
10299545,5058,24.87,24.91,24.85,152.0,24.8542,2024-10-03,10553.0,24.8737
10299544,36456,26.4544,26.67,26.4544,23.0,26.5,2024-10-03,8404.0,26.6102
10299543,23808,0.16935,0.16935,0.16935,1.0,0.16935,2024-10-03,2000.0,0.1694
10299542,35969,32.79,32.89,32.74,17.0,32.84,2024-10-03,9438.0,32.7909
10299541,16100,0.0002,0.00025,0.00015,61.0,0.00025,2024-10-03,134230000.0,0.0002042
10299540,24073,0.2087,0.21,0.2027,7.0,0.21,2024-10-03,26600.0,0.2085
10299539,9822,34.2,34.3,33.4136,404.0,34.03,2024-10-03,11081.0,34.0966
10299538,21376,0.14,0.16,0.05,67.0,0.05,2024-10-03,397760.0,0.123
10299537,12469,0.7183,0.787899,0.706,701.0,0.787899,2024-10-03,129435.0,0.7268
10299536,11924,34.57,34.57,34.51,26.0,34.52,2024-10-03,9293.0,34.5413
10299535,20519,0.0296,0.0296,0.02655,10.0,0.02777,2024-10-03,6720.0,0.02742
10299534,19705,43.115,43.115,42.92,8.0,42.92,2024-10-03,813.0,43.1358
10299533,16451,0.24,0.244,0.237,16.0,0.2407,2024-10-03,103103.0,0.2409
10299532,19501,0.0424,0.0424,0.0424,1.0,0.0424,2024-10-03,5000.0,0.0424
10299531,12949,27.668,27.68,27.635,25.0,27.67,2024-10-03,2578.0,27.6717
10299530,9735,13.35,13.7,12.4311,363.0,12.59,2024-10-03,22059.0,13.0705
10299529,16191,0.0925,0.098,0.091,3.0,0.091,2024-10-03,3666.0,0.09681
10299528,18016,7.266,7.377,7.266,55.0,7.377,2024-10-03,28739.0,7.3017
10299527,13152,22.11,22.15,22.11,7.0,22.15,2024-10-03,827.0,22.1407
10299526,11841,1.27,1.58,1.25,696.0,1.26,2024-10-03,127744.0,1.4223
10299525,13176,1.91,1.93,1.78,105.0,1.78,2024-10-03,29287.0,1.8978
10299524,4999,10.69,10.75,10.5,87.0,10.7,2024-10-03,2635.0,10.6161
10299523,17833,1.8175,1.82,1.79,40.0,1.8,2024-10-03,53666.0,1.8093
10299522,37434,0.348424,0.3675,0.3399,127.0,0.3399,2024-10-03,25097.0,0.3516
10299521,23324,0.25,0.25,0.23,3.0,0.25,2024-10-03,2643.0,0.2315
10299520,12859,30.1745,30.22,30.166,155.0,30.2122,2024-10-03,41942.0,30.1926
10299519,27680,1.1,1.16,1.0855,52.0,1.15,2024-10-03,13279.0,1.1085
10299518,38308,41.1452,41.1452,41.0804,26.0,41.0804,2024-10-03,601.0,41.1013
10299517,7230,22.96,22.96,22.724,101.0,22.724,2024-10-03,12394.0,22.8204
10299516,12561,1.23,1.35,1.1171,3327.0,1.1186,2024-10-03,418109.0,1.2574
10299515,18448,65.1551,65.2103,64.925,70.0,64.925,2024-10-03,2727.0,65.0514
10299514,6910,65.34,66.2612,64.55,409.0,65.3601,2024-10-03,20318.0,65.2513
10299513,12930,31.5504,31.68,31.52,112.0,31.61,2024-10-03,5871160.0,31.5967
10299512,13488,24.69,24.7836,24.6,79.0,24.65,2024-10-03,10325.0,24.6512
10299511,13126,52.595,52.79,52.44,100.0,52.44,2024-10-03,4667.0,52.5936
10299510,17476,24.4,24.52,24.28,17.0,24.52,2024-10-03,1522.0,24.4326
10299509,8294,13.16,13.2,13.05,219.0,13.115,2024-10-03,75684.0,13.1305
10299508,6634,23.995,24.09,23.9401,258.0,24.005,2024-10-03,23901.0,24.0402
10299507,20405,31.1685,31.21,31.14,42.0,31.1671,2024-10-03,4133.0,31.1713
10299506,19069,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-03,300000.0,0.0003
10299505,12354,21.36,21.4379,21.3306,82.0,21.35,2024-10-03,6118.0,21.3762
10299504,36216,0.2199,0.22,0.19,18.0,0.210101,2024-10-03,13051.0,0.2106
10299503,16044,0.00035,0.0004,0.00035,2.0,0.0004,2024-10-03,157178.0,0.0003682
10299502,23578,34.0344,34.17,34.0344,15.0,34.09,2024-10-03,1695.0,34.1031
10299501,37698,31.3068,31.3799,31.2601,36.0,31.32,2024-10-03,99869.0,31.3398
10299500,27652,21.19,21.19,21.19,3.0,21.19,2024-10-03,403.0,21.19
10299499,11998,0.598,0.599,0.5449,35.0,0.595001,2024-10-03,2606.0,0.5661
10299498,17096,3.8,3.803,3.79486,10.0,3.79486,2024-10-03,5030.0,3.802
10299497,16555,5.9201,5.97,5.92,11.0,5.97,2024-10-03,4013.0,5.9446
10299496,13499,6.89,7.08,6.75,1916.0,7.01,2024-10-03,54722.0,6.9751
10299495,37432,24.5092,24.62,24.5092,34.0,24.6,2024-10-03,2067.0,24.5629
10299494,21338,0.0975,0.0975,0.0975,1.0,0.0975,2024-10-03,100.0,0.0975
10299493,18128,12.633,12.68,12.59,190.0,12.61,2024-10-03,44380.0,12.6351
10299492,19783,0.4041,0.4241,0.4041,3.0,0.4241,2024-10-03,3055.0,0.4106
10299491,36850,27.31,27.33,27.236,77.0,27.25,2024-10-03,16710.0,27.2774
10299490,13601,10.9993,11.13,10.9662,45.0,11.094,2024-10-03,4008.0,11.0735
10299489,11144,17.75,17.77,17.42,147.0,17.56,2024-10-03,8761.0,17.6152
10299488,18030,0.0519,0.052,0.0401,11.0,0.052,2024-10-03,45831.0,0.04788
10299487,11495,36.72,36.72,36.611,93.0,36.64,2024-10-03,30978.0,36.6721
10299486,38355,25.0421,25.0686,25.04,16.0,25.0503,2024-10-03,152471.0,25.0489
10299485,17315,0.0007,0.0007,0.0005,52.0,0.0005,2024-10-03,16025000.0,0.0006049
10299484,13155,48.3852,48.47,48.3201,46.0,48.38,2024-10-03,99979.0,48.3538
10299483,19051,16.872,17.04,16.748,26.0,16.748,2024-10-03,3407.0,16.8388
10299482,11441,1.14,1.205,1.14,86.0,1.185,2024-10-03,14465.0,1.1607
10299481,13398,14.75,15.6,14.5,270.0,15.6,2024-10-03,8869.0,15.0556
10299480,36803,41.0532,41.0532,40.95,8.0,40.95,2024-10-03,2633.0,40.9656
10299479,23047,0.3,0.3,0.3,2.0,0.3,2024-10-03,3001.0,0.3
10299478,21184,12.89,13.76,12.89,16.0,12.89,2024-10-03,4933.0,12.9541
10299477,13120,29.23,29.27,29.18,28.0,29.19,2024-10-03,2384.0,29.2137
10299476,13522,24.47,25.3,24.45,253.0,24.77,2024-10-03,7704.0,24.6261
10299475,13013,0.05,0.050101,0.05,13.0,0.05,2024-10-03,7195.0,0.05007
10299474,18344,22.66,22.76,22.0,61.0,22.0,2024-10-03,67995.0,22.6008
10299473,12124,0.68,0.7,0.665,634.0,0.6871,2024-10-03,30303.0,0.6801
10299472,37618,34.8053,34.8053,34.74,12.0,34.74,2024-10-03,701.0,34.7401
10299471,38086,4.8475,5.1242,4.722,183.0,4.85,2024-10-03,6197.0,4.9533
10299470,18285,17.332,17.89,16.5585,22.0,16.5585,2024-10-03,1728.0,17.7051
10299469,18204,9.047,9.11,8.93,105.0,8.93,2024-10-03,33814.0,9.0689
10299468,17823,18.384,18.6575,18.3,14.0,18.6575,2024-10-03,1200.0,18.4673
10299467,16369,3.78,3.788,3.7175,190.0,3.7175,2024-10-03,144797.0,3.7614
10299466,8351,24.99,25.04,24.99,35.0,25.04,2024-10-03,898219.0,25.0169
10299465,12313,25.1201,25.1208,25.12,14.0,25.12,2024-10-03,1810.0,25.1245
10299464,16627,0.0117,0.012,0.0106,22.0,0.0113,2024-10-03,1217450.0,0.01162
10299463,23098,8.2525,8.59,8.14,13.0,8.2575,2024-10-03,4785.0,8.3618
10299462,38295,46.2975,46.9,46.2975,168.0,46.9,2024-10-03,6060.0,46.5186
10299461,5839,54.88,55.0,54.3,423.0,54.45,2024-10-03,14528.0,54.6536
10299460,17450,8.37,8.39,8.0575,78.0,8.1975,2024-10-03,19601.0,8.2661
10299459,18750,0.278,0.328,0.2713,38.0,0.28,2024-10-03,97191.0,0.2953
10299458,10303,23.385,23.385,23.3811,10.0,23.3811,2024-10-03,1272.0,23.3787
10299457,16054,11.992,12.05,11.95,233.0,12.041,2024-10-03,64775.0,11.9984
10299456,8827,30.08,30.13,30.03,81.0,30.11,2024-10-03,10298.0,30.0824
10299455,11544,26.7599,26.815,26.57,28.0,26.81,2024-10-03,3788.0,26.7611
10299454,21407,2.71,2.72,2.71,3.0,2.72,2024-10-03,911.0,2.7128
10299453,17665,10.19,10.3,10.121,103.0,10.121,2024-10-03,27915.0,10.2114
10299452,12869,28.7114,28.7409,28.6546,110.0,28.68,2024-10-03,104591.0,28.728
10299451,22462,0.047,0.047,0.047,2.0,0.047,2024-10-03,21000.0,0.047
10299450,13253,35.94,35.94,35.3835,45.0,35.3835,2024-10-03,901.0,35.7192
10299449,8726,32.7246,32.8212,32.5507,37.0,32.6549,2024-10-03,3139.0,32.7596
10299448,15965,5.98,6.11,5.98,265.0,6.105,2024-10-03,79133.0,6.0088
10299447,13531,23.599,23.8,23.3921,16.0,23.8,2024-10-03,2510.0,23.5703
10299446,19850,0.175,0.199899,0.133,53.0,0.199899,2024-10-03,10395.0,0.1777
10299445,17913,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,500000.0,0.0001
10299444,20918,0.0318,0.03565,0.0318,2.0,0.03565,2024-10-03,1100.0,0.0332
10299443,16620,29.27,29.46,29.16,418.0,29.4175,2024-10-03,76203.0,29.4658
10299442,17622,0.79,0.8021,0.76836,38.0,0.76836,2024-10-03,30847.0,0.7854
10299441,18615,33.5,33.5,33.5,3.0,33.5,2024-10-03,230.0,33.5
10299440,17800,18.6,19.0,18.0,45.0,18.05,2024-10-03,6471.0,18.5607
10299439,17211,13.64,13.75,13.64,3.0,13.75,2024-10-03,404.0,13.7279
10299438,22675,91.3002,91.3002,89.22,2.0,89.22,2024-10-03,995.0,90.2549
10299437,18783,9.4,9.41,9.25,152.0,9.25,2024-10-03,2042760.0,9.2856
10299436,11798,3.87,3.99,3.85,326.0,3.945,2024-10-03,51325.0,3.9339
10299435,17460,23.867,23.91,23.7701,322.0,23.79,2024-10-03,30612.0,23.8602
10299434,4088,29.1812,29.41,29.0781,118.0,29.25,2024-10-03,6268.0,29.2222
10299433,19084,0.17,0.17,0.1524,8.0,0.1612,2024-10-03,26260.0,0.1578
10299432,11941,35.48,35.55,35.48,92.0,35.505,2024-10-03,237691.0,35.4813
10299431,6738,61.33,61.71,60.64,1186.0,61.265,2024-10-03,31047.0,61.3144
10299430,14098,31.7,35.64,31.5,8.0,32.0,2024-10-03,1201.0,32.4417
10299429,13565,24.92,24.9325,24.85,70.0,24.9325,2024-10-03,7772.0,24.9024
10299428,18725,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,1000000.0,0.0001
10299427,13681,18.7234,18.7234,18.63,45.0,18.7,2024-10-03,5351.0,18.6586
10299426,38490,12.46,12.73,12.4,130.0,12.495,2024-10-03,23135.0,12.5426
10299425,20245,11.158,11.158,11.158,1.0,11.158,2024-10-03,328.0,11.158
10299424,18432,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-03,2000000.0,0.0001
10299423,24032,47.865,47.865,47.865,3.0,47.865,2024-10-03,174.0,48.2256
10299422,17071,18.63,18.66,18.51,104.0,18.51,2024-10-03,14866.0,18.5872
10299421,5850,1.03,1.0902,1.0023,84.0,1.0902,2024-10-03,5939.0,1.0394
10299420,4038,0.0199,0.0248,0.0131,118.0,0.0131,2024-10-03,572896.0,0.01717
10299419,13583,25.28,25.29,25.18,11.0,25.2026,2024-10-03,958.0,25.2395
10299418,12377,2.305,2.32,2.295,75.0,2.3,2024-10-03,43858.0,2.3001
10299417,10668,16.29,16.55,16.29,179.0,16.55,2024-10-03,8491.0,16.5094
10299416,36810,0.6342,0.69,0.629,159.0,0.66,2024-10-03,35165.0,0.651
10299415,16117,5.167,5.205,5.1,15.0,5.1625,2024-10-03,7035.0,5.1724
10299414,8691,80.84,80.9784,80.4074,187.0,80.4074,2024-10-03,27607.0,80.8248
10299413,11753,41.16,41.2087,41.12,157.0,41.17,2024-10-03,31050.0,41.1456
10299412,14043,38.2657,38.2657,38.25,7.0,38.25,2024-10-03,1071.0,38.2506
10299411,13010,0.2379,0.2425,0.21089,29.0,0.230001,2024-10-03,12799.0,0.228
10299410,37416,3.33,3.4,3.33,18.0,3.4,2024-10-03,11429.0,3.3416
10299409,18968,24.71,24.89,24.7,24.0,24.89,2024-10-03,77803.0,24.7664
10299408,6217,61.21,61.3289,60.72,174.0,61.087,2024-10-03,23600.0,61.159
10299407,12837,30.2617,30.275,30.22,55.0,30.23,2024-10-03,23256.0,30.2431
10299406,12388,22.962,22.99,22.91,49.0,22.96,2024-10-03,1604.0,22.9432
10299405,17388,5.75,5.85,5.7,71.0,5.76,2024-10-03,76420.0,5.7779
10299404,19204,1.03,1.09,1.03,15.0,1.09,2024-10-03,3064.0,1.0506
10299403,21424,0.1176,0.1242,0.10855,28.0,0.10855,2024-10-03,323896.0,0.1163
10299402,37766,24.6774,24.6774,24.6301,2.0,24.6301,2024-10-03,253.0,24.6353
10299401,13997,32.8144,32.84,32.78,8.0,32.78,2024-10-03,6597.0,32.8155
10299400,12591,1.12,1.18,1.06,42.0,1.18,2024-10-03,3721.0,1.1191
10299399,7904,3.67,3.73,3.63,341.0,3.63,2024-10-03,18304.0,3.6792
10299398,37711,25.345,25.4,25.275,91.0,25.4,2024-10-03,8684.0,25.3047
10299397,6338,96.86,97.17,96.21,385.0,96.82,2024-10-03,43032.0,96.4825
10299396,4777,43.75,44.0898,42.8287,214.0,43.66,2024-10-03,44409.0,43.6572
10299395,37926,100.109,100.11,100.109,14.0,100.11,2024-10-03,2221.0,100.11
10299394,17273,0.0421,0.049,0.0251,10.0,0.0255,2024-10-03,30895.0,0.02691
10299393,36969,27.2,27.2,27.07,113.0,27.08,2024-10-03,44479.0,27.1123
10299392,9769,37.65,37.73,37.59,157.0,37.67,2024-10-03,27272.0,37.6485
10299391,19189,23.15,23.3,23.15,29.0,23.2,2024-10-03,2035.0,23.183
10299390,12882,78.0,78.17,77.7158,191.0,77.96,2024-10-03,23025.0,77.8783
10299389,16450,0.09405,0.1,0.09125,32.0,0.1,2024-10-03,403601.0,0.09887
10299388,8714,22.76,22.95,22.73,100.0,22.95,2024-10-03,8254.0,22.8162
10299387,36820,14.67,14.67,14.67,3.0,14.67,2024-10-03,190.0,14.7347
10299386,12751,20.43,20.95,20.43,144.0,20.75,2024-10-03,5769.0,20.6782
10299385,7682,0.0655,0.0655,0.0654,9.0,0.0654,2024-10-03,17875.0,0.06549
10299384,13131,1.005,1.18,0.93,295.0,1.01,2024-10-03,65392.0,1.0558
10299383,4433,0.537099,0.56,0.523,348.0,0.56,2024-10-03,133433.0,0.548
10299382,29756,0.3,0.39,0.3,30.0,0.34,2024-10-03,41749.0,0.3511
10299381,17935,0.0013,0.0013,0.0011,12.0,0.001225,2024-10-03,1526300.0,0.001184
10299380,12612,32.0648,32.1,32.04,33.0,32.04,2024-10-03,28025.0,32.087
10299379,18571,16.015,16.07,16.0,7.0,16.0,2024-10-03,2810.0,16.0367
10299378,18070,11.18,11.237,11.18,171.0,11.19,2024-10-03,88648.0,11.2017
10299377,16085,0.037,0.037,0.0336,8.0,0.034,2024-10-03,72372.0,0.03574
10299376,18950,0.1929,0.2,0.18,33.0,0.1877,2024-10-03,82940.0,0.1923
10299375,13707,38.11,38.15,38.0701,28.0,38.09,2024-10-03,7769.0,38.0858
10299374,18119,23.9,23.9,23.73,43.0,23.81,2024-10-03,2966.0,23.8492
10299373,19374,9.825,9.825,9.63,9.0,9.75,2024-10-03,1311.0,9.7025
10299372,11147,5.59,5.64,5.52,158.0,5.6101,2024-10-03,17793.0,5.6552
10299371,8872,1.8893,1.93,1.8354,101.0,1.92,2024-10-03,11453.0,1.8884
10299370,10907,11.25,11.31,11.25,81.0,11.305,2024-10-03,38369.0,11.287
10299369,13550,20.25,21.2636,20.23,25.0,20.4,2024-10-03,1863.0,20.5626
10299368,12900,17.75,17.75,17.2533,127.0,17.6002,2024-10-03,12178.0,17.5868
10299367,12645,30.4631,30.51,30.33,59.0,30.3625,2024-10-03,3423.0,30.4028
10299366,20786,2.35,3.46,2.35,8.0,2.35,2024-10-03,752.0,2.5398
10299365,13791,0.250001,0.2701,0.250001,18.0,0.2701,2024-10-03,15080.0,0.2584
10299364,12840,0.135075,0.135075,0.1203,5.0,0.1203,2024-10-03,6626.0,0.1315
10299363,19600,0.0369,0.0395,0.0367,13.0,0.038,2024-10-03,405500.0,0.03736
10299362,38260,16.0579,16.0579,16.0,28.0,16.03,2024-10-03,1187.0,16.046
10299361,10372,16.45,16.5,15.7,543.0,15.74,2024-10-03,58072.0,16.1934
10299360,16632,1.86,1.89,1.86,57.0,1.87,2024-10-03,92933.0,1.8769
10299359,10974,7.3,7.3299,7.2999,71.0,7.315,2024-10-03,7753.0,7.3063
10299358,36533,51.8739,51.95,51.74,177.0,51.79,2024-10-03,23453.0,51.8179
10299357,20234,0.1648,0.1755,0.1648,13.0,0.17495,2024-10-03,60373.0,0.168
10299356,13764,24.54,24.54,24.47,24.0,24.47,2024-10-03,3358.0,24.5002
10299355,18056,19.1,19.1,18.96,236.0,18.96,2024-10-03,32678.0,19.0517
10299354,13500,24.55,24.55,24.54,32.0,24.545,2024-10-03,1436.0,24.5512
10299353,8249,1.45,1.5162,1.39,299.0,1.5162,2024-10-03,29284.0,1.4254
10299352,18614,0.00125,0.0013,0.0012,7.0,0.00125,2024-10-03,952084.0,0.001227
10299351,22313,11.705,11.78,11.66,31.0,11.6625,2024-10-03,4049.0,11.6884
10299350,7896,0.173,0.178,0.1725,166.0,0.178,2024-10-03,93079.0,0.1741
10299349,7328,41.8807,41.8807,41.73,62.0,41.73,2024-10-03,1591.0,41.8158
10299348,11594,24.96,24.96,24.95,20.0,24.95,2024-10-03,1560.0,25.0444
10299347,22428,0.185,0.192,0.185,5.0,0.188,2024-10-03,17746.0,0.1913
10299346,16287,28.76,28.9,28.685,198.0,28.9,2024-10-03,17075.0,28.7614
10299345,12384,14.7362,14.79,14.59,52.0,14.77,2024-10-03,5201.0,14.6853
10299344,17857,54.45,55.05,54.0956,69.0,54.0956,2024-10-03,12308.0,54.6658
10299343,37646,19.7,19.8,19.5495,55.0,19.62,2024-10-03,4786.0,19.641
10299342,17731,19.0,19.44,18.1301,75.0,18.504,2024-10-03,7021.0,18.9292
10299341,17103,0.009,0.009,0.009,1.0,0.009,2024-10-03,279.0,0.009
10299340,16170,0.015,0.017,0.0146,28.0,0.0146,2024-10-03,1042500.0,0.01553
10299339,12971,27.6255,27.67,27.57,109.0,27.65,2024-10-03,20096.0,27.6195
10299338,19346,0.0001,0.0002,0.0001,12.0,0.0002,2024-10-03,11301100.0,0.0001051
10299337,23546,9.717,9.717,9.717,1.0,9.717,2024-10-03,200.0,9.717
10299336,37077,0.31,0.59,0.3,17.0,0.59,2024-10-03,5627.0,0.481
10299335,12501,2.4,2.4,2.3517,49.0,2.37,2024-10-03,1165.0,2.3661
10299334,5025,1.5669,1.645,1.55,130.0,1.55,2024-10-03,9643.0,1.5829
10299333,12347,1.59,1.6,1.42,712.0,1.5074,2024-10-03,154729.0,1.502
10299332,37076,27.4,27.4,27.33,19.0,27.39,2024-10-03,2331.0,27.3517
10299331,17427,9.895,9.92,9.84,73.0,9.87,2024-10-03,8239.0,9.8917
10299330,15968,20.0,20.19,19.94,129.0,20.19,2024-10-03,22832.0,20.0487
10299329,16941,3.39,3.4065,3.27,96.0,3.27,2024-10-03,43657.0,3.3913
10299328,19133,0.06155,0.0707,0.06,5.0,0.065,2024-10-03,55770.0,0.06233
10299327,37518,17.6,17.79,17.6,111.0,17.79,2024-10-03,6489.0,17.7337
10299326,11799,25.26,25.28,25.26,100.0,25.27,2024-10-03,23429.0,25.2662
10299325,16625,0.27,0.2836,0.26,44.0,0.265,2024-10-03,138816.0,0.2693
10299324,11808,46.09,46.11,46.01,25.0,46.11,2024-10-03,2931.0,46.0611
10299323,5722,27.64,27.89,27.0001,587.0,27.4,2024-10-03,24587.0,27.5569
10299322,12193,42.3299,42.35,42.24,58.0,42.31,2024-10-03,9526.0,42.2834
10299321,5268,3.56,3.5997,3.4154,176.0,3.44,2024-10-03,11127.0,3.5119
10299320,21237,16.25,16.25,16.25,16.0,16.25,2024-10-03,4000.0,16.25
10299319,37621,0.109,0.136817,0.1064,15.0,0.136817,2024-10-03,28601.0,0.1128
10299318,3938,1.865,1.87,1.83,117.0,1.8417,2024-10-03,44127.0,1.8555
10299317,12233,25.42,25.48,25.27,90.0,25.31,2024-10-03,5879.0,25.4286
10299316,7755,21.7905,21.9,21.15,51.0,21.81,2024-10-03,11448.0,21.4235
10299315,13558,29.8673,29.9,29.84,31.0,29.866,2024-10-03,2469.0,29.8801
10299314,11626,64.93,65.77,64.7876,46.0,64.7876,2024-10-03,996.0,65.458
10299313,10031,13.2799,13.3165,13.2799,52.0,13.3165,2024-10-03,3879.0,13.3011
10299312,7758,10.7,10.7,10.26,1174.0,10.46,2024-10-03,17842.0,10.5007
10299311,10383,2.96,2.9637,2.63,123.0,2.8,2024-10-03,10667.0,2.8325
10299310,10112,13.2089,13.25,13.1216,123.0,13.21,2024-10-03,12590.0,13.2029
10299309,17885,32.34,32.46,32.13,320.0,32.24,2024-10-03,38384.0,32.2776
10299308,8853,2.74,2.74,2.73,55.0,2.735,2024-10-03,11477.0,2.7347
10299307,17900,12.84,12.88,12.64,156.0,12.72,2024-10-03,32604.0,12.8018
10299306,22193,14.61,14.61,14.405,6.0,14.504,2024-10-03,5003.0,14.5551
10299305,23335,8.5,8.575,8.5,5.0,8.575,2024-10-03,882.0,8.5269
10299304,12532,52.84,53.055,52.8,53.0,52.9,2024-10-03,4551.0,52.9044
10299303,13671,3.24,3.325,3.2,76.0,3.31,2024-10-03,8236.0,3.2235
10299302,18797,0.0055,0.0075,0.0055,4.0,0.0075,2024-10-03,12000.0,0.007208
10299301,7932,37.55,37.63,37.4397,287.0,37.56,2024-10-03,81126.0,37.5416
10299300,36945,26.8514,26.91,26.8514,7.0,26.9,2024-10-03,315.0,26.9043
10299299,38208,11.28,11.28,11.28,6.0,11.28,2024-10-03,2060.0,11.2794
10299298,16924,8.51,8.54,8.435,62.0,8.435,2024-10-03,12442.0,8.4864
10299297,16082,0.0012,0.0012,0.0002,35.0,0.0002,2024-10-03,107012.0,0.0008396
10299296,20416,23.4569,23.4569,23.42,1.0,23.42,2024-10-03,100.0,23.42
10299295,17972,17.53,18.04,17.45,66.0,17.815,2024-10-03,13794.0,17.5342
10299294,16889,8.95,8.95,8.61,166.0,8.61,2024-10-03,52537.0,8.8462
10299293,18079,4.64,4.65,4.6,101.0,4.61,2024-10-03,111166.0,4.6235
10299292,22943,0.0555,0.0555,0.0555,1.0,0.0555,2024-10-03,682.0,0.0555
10299291,8044,37.03,37.0501,36.9443,45.0,36.9443,2024-10-03,2344.0,37.0098
10299290,22544,6.0815,6.1335,6.0815,4.0,6.1237,2024-10-03,2491.0,6.1229
10299289,19721,0.5221,0.53,0.5062,70.0,0.5243,2024-10-03,91419.0,0.5223
10299288,17624,1.14,1.16,1.14,37.0,1.1473,2024-10-03,14415.0,1.1493
10299287,7884,71.55,71.9358,71.3962,82.0,71.63,2024-10-03,7227.0,71.6767
10299286,38534,100.14,100.14,100.11,48.0,100.11,2024-10-03,4433.0,100.128
10299285,18027,32.706,32.96,32.7,131.0,32.9475,2024-10-03,10104.0,32.7635
10299284,18121,32.26,32.26,31.95,27.0,31.95,2024-10-03,2804.0,32.0567
10299283,19092,0.344,0.36015,0.335,70.0,0.35995,2024-10-03,232946.0,0.3458
10299282,17236,0.0501,0.0501,0.0501,1.0,0.0501,2024-10-03,1333.0,0.0501
10299281,22069,0.08,0.13,0.0495,17.0,0.05,2024-10-03,110433.0,0.06063
10299280,7582,5.88,5.9,5.865,86.0,5.865,2024-10-03,12922.0,5.8821
10299279,16588,35.77,35.94,35.77,15.0,35.94,2024-10-03,1417.0,36.5031
10299278,17015,0.0296,0.0309,0.0251,194.0,0.026,2024-10-03,6698880.0,0.0294
10299277,17109,4.643,4.656,4.55,41.0,4.58,2024-10-03,98768.0,4.6372
10299276,16151,0.0216,0.0216,0.0216,1.0,0.0216,2024-10-03,566.0,0.0216
10299275,17716,20.3,20.47,20.283,191.0,20.34,2024-10-03,126141.0,20.3706
10299274,16202,34.63,34.7425,34.49,250.0,34.7215,2024-10-03,40194.0,34.6342
10299273,12963,32.2367,32.29,32.2019,34.0,32.25,2024-10-03,18111.0,32.2256
10299272,36552,25.505,25.55,25.48,16.0,25.55,2024-10-03,1796.0,25.5267
10299271,13017,23.92,23.92,23.5501,31.0,23.75,2024-10-03,1157.0,23.8155
10299270,20119,0.0073,0.0076,0.0073,4.0,0.0076,2024-10-03,71500.0,0.007545
10299269,36204,30.27,30.34,30.27,28.0,30.33,2024-10-03,61470.0,30.3291
10299268,11528,62.4464,62.8,62.0899,68.0,62.09,2024-10-03,4157.0,62.3788
10299267,16454,20.2075,20.39,20.14,13.0,20.365,2024-10-03,36208.0,20.5887
10299266,16782,15.96,16.74,15.96,15.0,16.35,2024-10-03,1848.0,16.2139
10299265,7739,46.48,46.91,46.15,721.0,46.4,2024-10-03,44714.0,46.4894
10299264,18083,33.75,33.79,33.5,90.0,33.5,2024-10-03,7325.0,33.6734
10299263,17559,48.94,48.99,48.66,232.0,48.92,2024-10-03,45967.0,48.8978
10299262,4657,0.036,0.036,0.036,2.0,0.036,2024-10-03,414.0,0.036
10299261,6264,3.3458,3.36,3.34,15.0,3.36,2024-10-03,1801.0,3.3465
10299260,7490,41.33,41.365,41.1501,104.0,41.2578,2024-10-03,2286.0,41.2507
10299259,16039,15.775,15.79,15.5,69.0,15.5,2024-10-03,15811.0,15.6121
10299258,17181,2.7,2.73,2.65,38.0,2.65,2024-10-03,37550.0,2.6965
10299257,5574,0.335,0.4001,0.3282,124.0,0.37,2024-10-03,64064.0,0.3401
10299256,19454,35.782,37.2305,35.05,33.0,35.5,2024-10-03,2004.0,35.9621
10299255,16469,10.533,10.6,10.47,139.0,10.58,2024-10-03,70968.0,10.5431
10299254,13328,24.5508,24.5571,24.54,8.0,24.54,2024-10-03,423.0,24.55
10299253,17067,0.9,0.935,0.885,67.0,0.935,2024-10-03,157718.0,0.907
10299252,13595,21.22,21.22,21.13,42.0,21.16,2024-10-03,3840.0,21.1844
10299251,18479,0.0135,0.0135,0.0135,1.0,0.0135,2024-10-03,918.0,0.0135
10299250,16289,26.737,26.84,26.55,162.0,26.56,2024-10-03,21108.0,26.6922
10299249,5757,20.48,20.5,20.3012,200.0,20.47,2024-10-03,21691.0,20.4024
10299248,5599,31.62,31.67,31.55,210.0,31.64,2024-10-03,23222.0,31.5973
10299247,24044,0.0006,0.0006,0.0006,1.0,0.0006,2024-10-03,20000.0,0.0006
10299246,4050,1.3029,1.35,1.24,87.0,1.3,2024-10-03,14924.0,1.3239
10299245,18596,14.0137,14.08,13.93,39.0,13.93,2024-10-03,5186.0,14.0065
10299244,8487,0.6901,0.7,0.69,53.0,0.7,2024-10-03,5946.0,0.6882
10299243,12573,0.76,0.8,0.73,77.0,0.8,2024-10-03,18007.0,0.7678
10299242,18988,24.03,24.499,23.9901,121.0,24.23,2024-10-03,18402.0,24.2284
10299241,23046,10.25,10.25,10.25,2.0,10.25,2024-10-03,1040.0,10.2496
10299240,16414,22.9,22.9,22.9,10.0,22.9,2024-10-03,423.0,22.9016
10299239,11802,1.11,1.22,1.11,216.0,1.2,2024-10-03,31395.0,1.1624
10299238,38583,49.6892,50.0,49.6892,58.0,49.82,2024-10-03,4111.0,49.8361
10299237,18097,36.873,37.16,36.84,94.0,37.01,2024-10-03,24264.0,37.0131
10299236,38453,25.14,25.2,25.1,278.0,25.12,2024-10-03,29526.0,25.1428
10299235,38509,30.9925,31.18,30.9,17.0,30.91,2024-10-03,813.0,30.9926
10299234,4462,35.7337,35.8285,35.5,137.0,35.5,2024-10-03,3775.0,35.7138
10299233,38633,25.9625,26.44,25.5,224.0,25.5,2024-10-03,23784.0,26.1029
10299232,37726,26.1354,26.2,26.12,42.0,26.14,2024-10-03,1193.0,26.1797
10299231,17293,0.0002,0.0002,0.0001,3.0,0.0001,2024-10-03,2500400.0,0.0001
10299230,6536,21.59,21.59,21.1,47.0,21.1079,2024-10-03,8489.0,21.258
10299229,6443,16.85,16.8801,16.7203,159.0,16.85,2024-10-03,23060.0,16.8084
10299228,16671,0.0772,0.0826,0.075,19.0,0.08,2024-10-03,104450.0,0.07793
10299227,38489,4.57,4.6,4.45,218.0,4.6,2024-10-03,78657.0,4.5094
10299226,12147,50.9,51.09,48.005,963.0,48.005,2024-10-03,44142.0,50.0246
10299225,19327,2.9258,2.94,2.912,29.0,2.94,2024-10-03,13868.0,2.9263
10299224,19085,6.24,6.41,6.24,28.0,6.31,2024-10-03,4886.0,6.3353
10299223,16130,28.92,29.04,28.842,537.0,28.9401,2024-10-03,56806.0,28.949
10299222,6362,23.03,23.1,22.96,8.0,23.1,2024-10-03,1810.0,23.0228
10299221,38419,2.18,2.3,2.14,476.0,2.3,2024-10-03,37793.0,2.2125
10299220,17504,0.1523,0.161,0.1523,7.0,0.1523,2024-10-03,35114.0,0.1564
10299219,20807,9.83,9.85,9.44,9.0,9.48,2024-10-03,5048.0,9.6624
10299218,10883,6.4,6.415,6.2739,670.0,6.2739,2024-10-03,56390.0,6.3683
10299217,11119,45.6811,45.89,45.49,157.0,45.5301,2024-10-03,4808.0,45.6684
10299216,15963,0.1,0.11,0.0957,10.0,0.11,2024-10-03,68075.0,0.09707
10299215,17914,0.09405,0.0992,0.09221,41.0,0.0966,2024-10-03,302243.0,0.09484
10299214,37694,0.480099,0.49431,0.4701,129.0,0.4701,2024-10-03,21097.0,0.481
10299213,16623,11.0,11.37,11.0,6.0,11.37,2024-10-03,4373.0,11.2609
10299212,37876,2.1,2.1405,2.0501,43.0,2.1405,2024-10-03,3397.0,2.0897
10299211,15989,0.0009,0.0009,0.0009,2.0,0.0009,2024-10-03,10476.0,0.0009
10299210,21347,0.3743,0.3827,0.3319,5.0,0.3319,2024-10-03,5240.0,0.3504
10299209,16731,0.785,0.8,0.7802,14.0,0.8,2024-10-03,16081.0,0.7887
10299208,19217,1.05,1.06,1.03,21.0,1.05,2024-10-03,8790.0,1.0446
10299207,20295,313.93,320.35,313.93,4.0,320.35,2024-10-03,297.0,313.952
10299206,18331,7.7165,7.745,7.679,5.0,7.745,2024-10-03,1476.0,7.708
10299205,13006,1.87,1.9779,1.855,152.0,1.9779,2024-10-03,27204.0,1.8863
10299204,20930,0.001,0.001,0.001,1.0,0.001,2024-10-03,23583.0,0.001
10299203,16113,0.044655,0.0476,0.0442,37.0,0.046,2024-10-03,336054.0,0.04586
10299202,14190,25.4803,25.4803,25.3,8.0,25.3,2024-10-03,221.0,25.3309
10299201,31466,7.05,7.15,7.03,1297.0,7.05,2024-10-03,61094.0,7.0867
10299200,16104,51.83,52.02,51.57,518.0,51.77,2024-10-03,65002.0,51.8601
10299199,19117,5.0805,5.085,5.0805,2.0,5.085,2024-10-03,369.0,5.082
10299198,13593,24.0299,24.03,24.0299,5.0,24.03,2024-10-03,1403.0,24.0246
10299197,19522,0.325,0.3315,0.2903,40.0,0.3285,2024-10-03,167899.0,0.3187
10299196,18771,0.00015,0.00015,0.00015,1.0,0.00015,2024-10-03,175000.0,0.00015
10299195,5039,0.2677,0.27,0.26,86.0,0.2652,2024-10-03,12760.0,0.2659
10299194,17802,0.11,0.2435,0.11,5.0,0.11,2024-10-03,9803.0,0.1641
10299193,14165,26.6007,26.63,26.54,10.0,26.63,2024-10-03,407.0,26.5823
10299192,13317,23.72,23.7499,23.67,40.0,23.73,2024-10-03,9569.0,23.7111
10299191,13102,17.55,17.56,17.5301,63.0,17.54,2024-10-03,9489.0,17.5493
10299190,13385,101.069,101.069,101.02,7.0,101.02,2024-10-03,220.0,101.02
10299189,36520,0.95,0.96,0.9,110.0,0.96,2024-10-03,9025.0,0.9455
10299188,36780,27.0793,27.138,27.041,78.0,27.1,2024-10-03,501700.0,27.1
10299187,9452,99.79,100.03,99.46,158.0,100.02,2024-10-03,13911.0,99.6673
10299186,19741,59.45,60.5,58.075,178.0,58.64,2024-10-03,16581.0,58.9138
10299185,13095,36.9999,36.9999,33.99,404.0,35.0,2024-10-03,3193.0,35.7384
10299184,7872,1.665,1.72,1.64,41.0,1.72,2024-10-03,5344.0,1.6969
10299183,11330,102.969,102.969,102.43,44.0,102.725,2024-10-03,900.0,102.595
10299182,11518,98.97,99.04,98.65,251.0,99.0,2024-10-03,48671.0,98.8013
10299181,5786,0.0473,0.0548,0.0422,11.0,0.0497,2024-10-03,38617.0,0.04691
10299180,5099,2.1034,2.1856,2.1,82.0,2.1201,2024-10-03,11434.0,2.1173
10299179,38337,21.3358,21.4499,21.3358,6.0,21.4499,2024-10-03,541.0,21.4089
10299178,11158,24.92,24.99,24.7601,113.0,24.86,2024-10-03,12353.0,24.9082
10299177,17701,15.85,15.9,15.64,235.0,15.64,2024-10-03,33617.0,15.8387
10299176,18208,68.11,68.7,67.84,84.0,68.7,2024-10-03,3966.0,68.1447
10299175,17031,5.37,5.37,5.11,10.0,5.113,2024-10-03,1311.0,5.2625
10299174,25643,1.78,1.78,1.78,1.0,1.78,2024-10-03,100.0,1.78
10299173,23043,0.041,0.041,0.036,46.0,0.0386,2024-10-03,409839.0,0.0376
10299172,17654,320.22,324.66,311.956,13.0,324.66,2024-10-03,125.0,316.77
10299171,20115,1.2338,1.3073,1.2338,42.0,1.265,2024-10-03,70826.0,1.2772
10299170,38232,19.34,20.26,18.24,479.0,19.695,2024-10-03,35840.0,19.6912
10299169,10060,28.99,28.99,28.8,16.0,28.8,2024-10-03,599.0,28.9969
10299168,9669,34.9475,34.96,34.84,347.0,34.9266,2024-10-03,3925450.0,34.9458
10299167,10978,22.8546,22.99,22.82,91.0,22.87,2024-10-03,1691.0,22.909
10299166,17911,170.554,183.4,167.4,15.0,183.4,2024-10-03,352.0,171.437
10299165,23623,11.43,11.43,11.2,5.0,11.2,2024-10-03,321.0,11.3559
10299164,11935,38.3776,38.4992,38.3701,15.0,38.4992,2024-10-03,2576.0,38.4597
10299163,16005,114.032,120.6,113.48,30.0,120.6,2024-10-03,1973.0,115.286
10299162,6330,24.82,24.9444,24.8,182.0,24.91,2024-10-03,15717.0,24.8803
10299161,18952,0.03,0.05,0.03,4.0,0.05,2024-10-03,1343.0,0.03674
10299160,11087,25.96,26.28,25.6801,48.0,26.28,2024-10-03,1356.0,25.8684
10299159,16840,42.536,43.7,38.76,14.0,43.7,2024-10-03,1561.0,39.726
10299158,36778,0.0106,0.0106,0.0106,10.0,0.0106,2024-10-03,12089.0,0.0106
10299157,18413,0.1076,0.1076,0.1076,1.0,0.1076,2024-10-03,5000.0,0.1076
10299156,35882,0.189,0.189,0.189,1.0,0.189,2024-10-03,1000.0,0.189
10299155,8140,3.79,3.86,3.726,219.0,3.86,2024-10-03,34274.0,3.77
10299154,7018,20.78,20.78,20.61,16.0,20.61,2024-10-03,1852.0,20.6431
10299153,17918,3.33,3.37,3.31,84.0,3.31,2024-10-03,70375.0,3.3463
10299152,23294,0.8504,0.8553,0.74,102.0,0.74,2024-10-03,139089.0,0.7866
10299151,4799,33.1,33.15,32.95,118.0,32.9732,2024-10-03,15149.0,33.0589
10299150,11420,1.72,1.97,1.69,297.0,1.945,2024-10-03,55331.0,1.7799
10299149,17758,0.0115,0.0118,0.0095,16.0,0.01,2024-10-03,410076.0,0.01046
10299148,4572,8.11,8.325,7.91,366.0,8.1396,2024-10-03,18915.0,8.0717
10299147,19098,6.38,6.38,6.38,5.0,6.38,2024-10-03,506.0,6.385
10299146,16780,0.221,0.24,0.216,43.0,0.24,2024-10-03,104612.0,0.231
10299145,27700,0.15,0.15,0.15,72.0,0.15,2024-10-03,119000.0,0.15
10299144,18464,1.225,1.26,1.17,8.0,1.17,2024-10-03,7490.0,1.2042
10299143,20199,235.502,235.502,224.97,23.0,235.37,2024-10-03,929.0,228.287
10299142,16376,10.29,10.5119,10.09,510.0,10.49,2024-10-03,33862.0,10.3542
10299141,6514,1.69,1.72,1.69,41.0,1.71,2024-10-03,3204.0,1.7002
10299140,7535,1.86,2.0,1.85,266.0,1.99,2024-10-03,35510.0,1.9283
10299139,17684,164.192,168.62,154.578,10.0,168.62,2024-10-03,138.0,160.014
10299138,7297,6.835,6.89,6.44,433.0,6.5766,2024-10-03,19099.0,6.6364
10299137,36581,30.0,30.0,29.7608,13.0,29.7608,2024-10-03,763.0,29.8558
10299136,12492,31.13,31.78,30.5,97.0,31.06,2024-10-03,4999.0,30.8754
10299135,38454,0.24,0.24,0.23,13.0,0.24,2024-10-03,8178.0,0.2291
10299134,4935,23.19,23.44,23.0664,99.0,23.115,2024-10-03,10852.0,23.2853
10299133,13174,32.3832,32.53,32.22,19.0,32.26,2024-10-03,25148.0,32.5082
10299132,11607,3.54,3.61,3.43,38.0,3.43,2024-10-03,3220.0,3.5205
10299131,12771,6.65,6.8,6.356,653.0,6.356,2024-10-03,9147.0,6.4759
10299130,20926,0.0359,0.0359,0.019,13.0,0.019,2024-10-03,75145.0,0.02718
10299129,5483,50.105,50.12,50.1,111.0,50.12,2024-10-03,124692.0,50.1145
10299128,38364,3.19,3.48,3.0,396.0,3.48,2024-10-03,69068.0,3.1423
10299127,12478,60.28,60.61,60.249,69.0,60.3759,2024-10-03,5881.0,60.3414
10299126,5507,2.9,2.94,2.84,422.0,2.88,2024-10-03,41345.0,2.8938
10299125,36213,0.022,0.0222,0.022,9.0,0.0222,2024-10-03,13212.0,0.02202
10299124,18428,0.06115,0.072,0.06,9.0,0.066,2024-10-03,15904.0,0.06713
10299123,19308,8.7,8.82,8.5375,23.0,8.5375,2024-10-03,6349.0,8.6515
10299122,9890,34.4395,34.445,34.4005,24.0,34.4005,2024-10-03,1791.0,34.4338
10299121,6387,3.13,3.24,3.0401,87.0,3.182,2024-10-03,12190.0,3.107
10299120,38288,25.3057,25.761,24.8899,35.0,24.8899,2024-10-03,1353.0,25.1541
10299119,4918,1.51,1.6399,1.42,329.0,1.6399,2024-10-03,33763.0,1.5121
10299118,17519,13.92,14.1,13.2855,16.0,14.1,2024-10-03,1907.0,13.5217
10299117,35885,0.469,0.499,0.43,81.0,0.431568,2024-10-03,16283.0,0.4417
10299116,16551,0.0011,0.0011,0.001,10.0,0.001,2024-10-03,2074040.0,0.001035
10299115,36461,27.4,27.4,27.2746,99.0,27.315,2024-10-03,11136.0,27.3436
10299114,7678,35.97,35.978,35.89,143.0,35.9392,2024-10-03,34663.0,35.9535
10299113,29193,35.22,35.22,35.21,4.0,35.21,2024-10-03,1100.0,35.2118
10299112,23663,12.6795,12.6843,12.6769,6.0,12.6769,2024-10-03,2125.0,12.6644
10299111,20165,0.1625,0.1625,0.16,21.0,0.16,2024-10-03,50906.0,0.1613
10299110,13003,0.0437,0.0482,0.0435,19.0,0.0482,2024-10-03,7558.0,0.03978
10299109,13362,62.509,62.95,62.3,79.0,62.526,2024-10-03,13025.0,62.4682
10299108,8608,1262.79,1271.01,1259.0,564.0,1271.01,2024-10-03,14318.0,1261.86
10299107,17454,3.34,3.35,3.2,15.0,3.2,2024-10-03,2440.0,3.2747
10299106,20552,0.0046,0.00632,0.0046,16.0,0.0054,2024-10-03,787280.0,0.004885
10299105,7645,16.5772,16.59,16.53,257.0,16.545,2024-10-03,52652.0,16.5654
10299104,5813,6.83,7.3,6.21,680.0,6.21,2024-10-03,72299.0,6.913
10299103,19698,0.145,0.1691,0.145,4.0,0.1479,2024-10-03,5300.0,0.1456
10299102,36725,0.0089,0.0098,0.0089,7.0,0.0089,2024-10-03,16183.0,0.008948
10299101,18187,0.44,0.44,0.435,45.0,0.437,2024-10-03,205600.0,0.4399
10299100,9628,9.11,9.14,8.9,64.0,9.05,2024-10-03,2982.0,9.014
10299099,37764,26.62,26.6447,26.61,145.0,26.64,2024-10-03,34456.0,26.6175
10299098,36805,29.8149,29.8149,29.5104,34.0,29.5104,2024-10-03,3896.0,29.6012
10299097,13466,34.8525,35.09,34.74,72.0,34.89,2024-10-03,6049.0,34.8859
10299096,8620,1.89,1.9412,1.8749,84.0,1.9412,2024-10-03,6417.0,1.9041
10299095,35920,14.4022,14.42,14.39,30.0,14.41,2024-10-03,5409.0,14.409
10299094,38604,24.4809,24.57,24.36,71.0,24.45,2024-10-03,6744.0,24.4309
10299093,7513,3.55,3.61,3.46,425.0,3.53,2024-10-03,60742.0,3.5016
10299092,17566,20.48,20.84,20.43,424.0,20.84,2024-10-03,54967.0,20.4832
10299091,17700,27.1,27.15,24.4,18.0,27.15,2024-10-03,3478.0,25.7545
10299090,7805,23.96,24.2369,23.96,176.0,24.07,2024-10-03,47665.0,24.11
10299089,12376,24.4,24.61,23.81,547.0,24.21,2024-10-03,34847.0,24.3854
10299088,7339,0.6201,0.7757,0.6107,2547.0,0.76625,2024-10-03,284784.0,0.6524
10299087,17046,14.58,14.59,14.14,229.0,14.22,2024-10-03,63368.0,14.445
10299086,10432,1.12,1.18,1.105,313.0,1.18,2024-10-03,37193.0,1.1295
10299085,13055,68.94,69.66,68.85,78.0,69.66,2024-10-03,3361.0,69.1578
10299084,12161,0.562,0.617,0.553,76.0,0.555,2024-10-03,6487.0,0.5713
10299083,17076,21.1,21.44,21.02,111.0,21.41,2024-10-03,13881.0,21.0946
10299082,17395,0.55,0.57,0.55,4.0,0.57,2024-10-03,2100.0,0.5639
10299081,10854,20.9,21.03,20.9,178.0,21.0065,2024-10-03,15055.0,20.9641
10299080,5386,26.6695,26.81,26.65,48.0,26.7905,2024-10-03,9134.0,26.7447
10299079,5985,16.4427,16.47,16.3998,232.0,16.3998,2024-10-03,33062.0,16.4584
10299078,10170,9.12,9.1918,9.04,238.0,9.12,2024-10-03,22949.0,9.1198
10299077,18674,24.25,24.25,24.05,25.0,24.05,2024-10-03,2563.0,24.1605
10299076,12101,1.07,1.0998,1.07,20.0,1.09,2024-10-03,1398.0,1.0851
10299075,17571,70.54,70.66,69.01,218.0,69.66,2024-10-03,16787.0,70.5662
10299074,17651,145.29,148.45,136.8,13.0,148.45,2024-10-03,132.0,141.191
10299073,11947,37.9,37.9,37.69,57.0,37.7,2024-10-03,5181.0,37.8379
10299072,38625,19.38,19.5,18.37,6440.0,18.62,2024-10-03,823837.0,19.1218
10299071,18379,1.24,1.254,1.24,23.0,1.25,2024-10-03,40500.0,1.2444
10299070,18434,0.6959,0.71,0.68,19.0,0.71,2024-10-03,15728.0,0.7013
10299069,21128,0.18,0.18,0.18,10.0,0.18,2024-10-03,12111.0,0.18
10299068,9652,42.04,42.6,41.47,544.0,42.35,2024-10-03,23601.0,41.9964
10299067,18307,3.96,4.18,3.867,11.0,4.18,2024-10-03,6291.0,3.985
10299066,12435,68.8738,69.14,68.8738,27.0,69.14,2024-10-03,1154.0,69.0369
10299065,38185,0.321,0.321,0.2105,2.0,0.2105,2024-10-03,4745.0,0.2128
10299064,16120,32.93,33.325,32.8,368.0,33.325,2024-10-03,42503.0,32.7765
10299063,37774,25.9112,25.98,25.86,111.0,25.9397,2024-10-03,14863.0,25.9091
10299062,17535,98.94,100.88,98.42,259.0,99.67,2024-10-03,17883.0,98.9956
10299061,19269,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,22010.0,0.0002
10299060,17320,0.128,0.13,0.128,6.0,0.13,2024-10-03,161944.0,0.1281
10299059,6653,38.51,38.52,38.17,190.0,38.17,2024-10-03,43374.0,38.4035
10299058,17691,309.0,321.825,303.13,17.0,320.13,2024-10-03,159.0,309.747
10299057,16843,0.2835,0.296,0.2812,16.0,0.2855,2024-10-03,27203.0,0.2847
10299056,37338,36.76,36.94,36.6795,72.0,36.85,2024-10-03,41654.0,36.7865
10299055,36345,32.46,32.74,31.83,215.0,32.59,2024-10-03,15956.0,32.2118
10299054,4873,96.6863,96.8132,96.5763,48.0,96.8132,2024-10-03,3209.0,96.6992
10299053,37548,26.263,26.3,26.24,6.0,26.3,2024-10-03,403.0,26.2681
10299052,38336,25.2043,25.3588,25.2043,2.0,25.3588,2024-10-03,241.0,25.3587
10299051,18819,0.0772,0.0772,0.0765,3.0,0.0765,2024-10-03,8500.0,0.07654
10299050,23909,0.279,0.279,0.279,1.0,0.279,2024-10-03,300.0,0.279
10299049,18074,2326.21,2375.0,2245.87,16.0,2358.2,2024-10-03,46.0,2311.76
10299048,7132,26.12,26.13,26.0497,49.0,26.0497,2024-10-03,9660.0,26.0961
10299047,26538,0.035,0.035,0.035,1.0,0.035,2024-10-03,4000.0,0.035
10299046,5754,28.47,29.42,28.47,216.0,28.92,2024-10-03,7197.0,28.696
10299045,17921,440.31,444.4,423.95,19.0,444.4,2024-10-03,384.0,427.29
10299044,5165,1.98,2.03,1.8801,459.0,1.9,2024-10-03,544162.0,1.9979
10299043,16416,2.7701,2.83,2.72,67.0,2.785,2024-10-03,68493.0,2.7856
10299042,19746,0.3713,0.373705,0.3713,4.0,0.3713,2024-10-03,17501.0,0.372
10299041,18414,17.2,17.7,16.68,14.0,17.7,2024-10-03,1906.0,16.9601
10299040,38373,0.75,0.78,0.713,115.0,0.779,2024-10-03,56136.0,0.7508
10299039,17686,31.6,34.75,31.1,28.0,34.75,2024-10-03,3499.0,31.7715
10299038,18005,9.8773,9.99,9.83,80.0,9.8955,2024-10-03,27362.0,9.8547
10299037,4772,3.4,3.45,3.39,372.0,3.4059,2024-10-03,69142.0,3.4118
10299036,16152,23.94,23.98,23.8825,101.0,23.92,2024-10-03,9553.0,23.9467
10299035,37367,42.14,42.4149,41.715,566.0,42.25,2024-10-03,35514.0,42.1359
10299034,18840,17.18,17.18,17.0645,44.0,17.0645,2024-10-03,11074.0,17.1123
10299033,10600,1.0898,1.09,1.03,119.0,1.03,2024-10-03,22230.0,1.0648
10299032,4637,0.32,0.367,0.2986,33.0,0.31877,2024-10-03,13073.0,0.3082
10299031,16168,2.43,2.51,2.42,11.0,2.51,2024-10-03,20246.0,2.4516
10299030,8639,24.3183,24.3396,24.3,89.0,24.3,2024-10-03,16664.0,24.3119
10299029,18255,29.2,30.8,29.2,20.0,30.8,2024-10-03,1963.0,29.5951
10299028,16530,233.54,237.2,228.25,17.0,237.2,2024-10-03,306.0,230.462
10299027,19110,0.0019,0.0019,0.0017,16.0,0.0018,2024-10-03,1057720.0,0.001793
10299026,11250,15.89,17.295,15.61,1840.0,17.295,2024-10-03,64522.0,16.3054
10299025,36666,0.68,0.6889,0.630001,412.0,0.6536,2024-10-03,22059.0,0.6617
10299024,9839,50.8989,50.93,50.51,329.0,50.58,2024-10-03,45126.0,50.7237
10299023,6243,52.65,52.95,52.4738,517.0,52.82,2024-10-03,60802.0,52.6675
10299022,28203,31.7,31.7,31.7,1.0,31.7,2024-10-03,1000.0,31.7
10299021,4616,1.8,1.81,0.9,31983.0,1.02,2024-10-03,9720100.0,1.6709
10299020,18237,22.41,22.49,22.33,63.0,22.49,2024-10-03,5612.0,22.4058
10299019,14036,48.1108,48.1108,48.0762,13.0,48.0762,2024-10-03,167.0,48.0485
10299018,11705,0.745,0.7696,0.745,133.0,0.762,2024-10-03,15371.0,0.7561
10299017,16013,76.68,77.37,76.615,340.0,76.77,2024-10-03,14392.0,77.0894
10299016,8996,12.14,12.17,11.84,146.0,12.14,2024-10-03,30360.0,12.0878
10299015,17702,21.184,21.36,20.084,11.0,21.36,2024-10-03,1853.0,20.6884
10299014,20252,30.0,30.0,30.0,4.0,30.0,2024-10-03,127.0,29.9824
10299013,19856,0.584,0.584,0.5753,8.0,0.5753,2024-10-03,36000.0,0.5796
10299012,37187,4.46,4.55,4.44,204.0,4.51,2024-10-03,32480.0,4.478
10299011,17093,121.85,123.3,116.35,12.0,123.3,2024-10-03,433.0,117.983
10299010,20673,0.206,0.206,0.17758,11.0,0.1825,2024-10-03,36700.0,0.1889
10299009,16207,33.89,34.04,33.735,276.0,33.896,2024-10-03,19131.0,33.8873
10299008,7787,30.4145,30.45,30.3693,18.0,30.42,2024-10-03,2793.0,30.4196
10299007,9870,70.24,70.33,69.83,857.0,70.16,2024-10-03,49662.0,70.1149
10299006,11571,0.868,0.9,0.868,284.0,0.88,2024-10-03,120764.0,0.8807
10299005,13498,42.5588,42.6,42.37,80.0,42.4541,2024-10-03,34874.0,42.5407
10299004,12682,32.4281,32.4894,32.35,29.0,32.47,2024-10-03,1461.0,32.4563
10299003,11502,52.3015,52.33,52.28,27.0,52.33,2024-10-03,883.0,52.305
10299002,19673,1.8283,1.88,1.8,41.0,1.87,2024-10-03,5630.0,1.8485
10299001,18933,0.071,0.072,0.066,30.0,0.072,2024-10-03,340739.0,0.06912
10299000,23721,19.44,19.99,19.15,77.0,19.15,2024-10-03,17100.0,19.4374
10298999,11871,11.06,11.24,11.06,41.0,11.11,2024-10-03,2014.0,11.1215
10298998,5822,13.56,13.6,13.32,2042.0,13.45,2024-10-03,145284.0,13.4962
10298997,36926,23.42,23.73,23.15,504.0,23.4,2024-10-03,58064.0,23.4257
10298996,9465,24.98,25.1,24.95,469.0,25.095,2024-10-03,95479.0,25.0116
10298995,13149,33.1,33.21,32.98,133.0,33.06,2024-10-03,16515.0,33.1055
10298994,17723,238.8,241.9,229.5,20.0,241.9,2024-10-03,419.0,230.403
10298993,21098,9.8,10.97,8.87,11.0,8.87,2024-10-03,1991.0,9.7784
10298992,36274,12.96,13.15,12.95,27.0,12.95,2024-10-03,11483.0,13.0716
10298991,17355,139.608,140.704,139.608,16.0,140.284,2024-10-03,8861.0,140.244
10298990,13117,11.3,11.5,11.3,87.0,11.49,2024-10-03,1806.0,11.4146
10298989,19322,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-03,3985.0,0.0001
10298988,4136,61.7904,61.92,61.73,260.0,61.78,2024-10-03,10962.0,61.7977
10298987,11129,28.18,28.93,28.03,247.0,28.55,2024-10-03,5320.0,28.3652
10298986,17026,0.89055,0.89534,0.89,11.0,0.8927,2024-10-03,12309.0,0.8915
10298985,8056,0.56315,0.6,0.556,163.0,0.568,2024-10-03,91361.0,0.5912
10298984,18851,65.33,65.75,64.0434,198.0,65.19,2024-10-03,9780.0,65.1264
10298983,24664,0.0478,0.0478,0.0478,1.0,0.0478,2024-10-03,8000.0,0.0478
10298982,35851,2.56,2.56,2.3887,168.0,2.398,2024-10-03,5889.0,2.4741
10298981,38139,2.86,2.99,2.8,250.0,2.9055,2024-10-03,13856.0,2.8578
10298980,17672,235.89,235.89,205.92,17.0,218.3,2024-10-03,309.0,218.427
10298979,17441,11.6,11.68,11.6,180.0,11.63,2024-10-03,59354.0,11.6383
10298978,16858,209.9,213.15,204.35,17.0,213.15,2024-10-03,205.0,207.521
10298977,17313,1.34,1.34,1.293,30.0,1.295,2024-10-03,32398.0,1.3129
10298976,16972,25.22,25.39,24.78,440.0,25.275,2024-10-03,47097.0,25.1773
10298975,13171,23.7139,23.7843,23.63,93.0,23.6899,2024-10-03,9267.0,23.6984
10298974,17660,143.33,143.52,129.94,24.0,140.23,2024-10-03,522.0,134.962
10298973,19712,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-03,23550.0,0.0003
10298972,11186,12.0381,12.09,11.93,65.0,11.93,2024-10-03,3782.0,12.0205
10298971,11726,0.7299,0.7799,0.66,279.0,0.66,2024-10-03,40068.0,0.7449
10298970,38027,1.365,1.45,1.261,647.0,1.27,2024-10-03,61906.0,1.3592
10298969,11685,0.0162,0.0244,0.0156,493.0,0.0194,2024-10-03,257610.0,0.01942
10298968,11870,1.11,1.16,1.11,129.0,1.13,2024-10-03,14065.0,1.1301
10298967,12955,39.03,39.06,39.01,44.0,39.06,2024-10-03,26324.0,39.036
10298966,21477,3.0,3.0771,3.0,2.0,3.0771,2024-10-03,3000.0,3.0514
10298965,7324,0.45,0.5198,0.45,84.0,0.5198,2024-10-03,36945.0,0.4922
10298964,13677,2.06,2.08,1.92,279.0,1.96,2024-10-03,51888.0,2.0103
10298963,5427,3.24,3.42,3.24,354.0,3.36,2024-10-03,38319.0,3.3625
10298962,12341,42.8653,42.98,42.79,162.0,42.88,2024-10-03,6196.0,42.8704
10298961,12113,16.205,16.27,15.774,37.0,15.774,2024-10-03,8839.0,16.012
10298960,6044,2.77,2.8494,2.35,116.0,2.5039,2024-10-03,9653.0,2.6788
10298959,6006,3.71,3.9499,3.7,170.0,3.7374,2024-10-03,27036.0,3.8146
10298958,16291,0.5514,0.5514,0.5514,1.0,0.5514,2024-10-03,100.0,0.5514
10298957,12586,17.9242,17.9242,17.66,32.0,17.75,2024-10-03,522.0,17.5311
10298956,10165,1.06,1.13,1.03,590.0,1.03,2024-10-03,210172.0,1.0823
10298955,11665,39.05,39.11,39.01,139.0,39.11,2024-10-03,51155.0,39.0558
10298954,4632,48.5393,48.5393,48.3,9.0,48.3,2024-10-03,139.0,48.3584
10298953,37686,5.25,5.5,5.25,8.0,5.5,2024-10-03,2549.0,5.3038
10298952,18839,19.53,19.62,19.525,7.0,19.62,2024-10-03,545.0,19.5479
10298951,18383,0.0348,0.035,0.0308,16.0,0.0308,2024-10-03,356346.0,0.03244
10298950,7356,30.23,30.23,29.82,96.0,30.17,2024-10-03,5681.0,30.0329
10298949,18198,0.04,0.051,0.0396,5.0,0.051,2024-10-03,1635.0,0.04265
10298948,38054,25.96,26.1,25.875,98.0,25.98,2024-10-03,22380.0,25.9466
10298947,17258,0.1549,0.155,0.1315,18.0,0.1414,2024-10-03,72346.0,0.1535
10298946,15930,0.06135,0.0637,0.0561,40.0,0.0585,2024-10-03,434550.0,0.05879
10298945,38051,24.7015,24.77,24.6514,98.0,24.75,2024-10-03,34604.0,24.6972
10298944,5477,2.85,2.94,2.82,334.0,2.8894,2024-10-03,58585.0,2.8743
10298943,10186,23.9199,23.96,23.7,188.0,23.8,2024-10-03,18990.0,23.8514
10298942,13943,22.05,23.11,21.3452,546.0,23.11,2024-10-03,11645.0,21.9637
10298941,20682,26.22,26.22,26.22,1.0,26.22,2024-10-03,105.0,26.22
10298940,8281,27.66,27.66,27.42,212.0,27.4675,2024-10-03,18409.0,27.5163
10298939,12211,11.1,11.19,11.1,297.0,11.1,2024-10-03,21005.0,11.1471
10298938,16561,8.14,8.19,8.1,124.0,8.19,2024-10-03,44769.0,8.1353
10298937,12779,12.44,12.6,11.78,56.0,11.8,2024-10-03,4207.0,12.2054
10298936,5644,26.85,26.95,26.65,61.0,26.93,2024-10-03,5093.0,26.8223
10298935,4990,0.1258,0.1258,0.121,90.0,0.125,2024-10-03,64356.0,0.1261
10298934,17676,52.6,53.01,52.6,183.0,52.92,2024-10-03,21670.0,52.738
10298933,10256,0.0622,0.067,0.0555,26.0,0.0632,2024-10-03,164257.0,0.06133
10298932,12213,25.9812,26.1199,25.8981,49.0,26.1,2024-10-03,2416.0,26.0919
10298931,4075,0.0698,0.0757,0.06,164.0,0.0676,2024-10-03,76615.0,0.06787
10298930,7480,7.39,7.55,7.36,195.0,7.55,2024-10-03,5356.0,7.4072
10298929,8308,0.545,0.6,0.541,434.0,0.565,2024-10-03,72183.0,0.5532
10298928,26039,82.4,86.7,82.4,2.0,86.7,2024-10-03,500.0,84.55
10298927,9200,47.9242,47.98,47.9242,15.0,47.98,2024-10-03,915.0,47.9574
10298926,21307,0.03302,0.03302,0.03302,1.0,0.03302,2024-10-03,5000.0,0.03302
10298925,17689,5.3,5.4,5.2,23.0,5.4,2024-10-03,24719.0,5.2583
10298924,18613,0.1693,0.215665,0.145,58.0,0.16,2024-10-03,176000.0,0.1671
10298923,12556,23.38,23.4192,23.3601,87.0,23.4152,2024-10-03,23581.0,23.393
10298922,17322,1.95,1.99,1.9,220.0,1.9,2024-10-03,107170.0,1.9496
10298921,38070,26.1914,26.21,26.15,26.0,26.21,2024-10-03,14198.0,26.1749
10298920,12449,0.4349,0.451,0.4274,953.0,0.451,2024-10-03,261199.0,0.4403
10298919,17806,0.2114,0.219,0.20945,44.0,0.2101,2024-10-03,359287.0,0.2132
10298918,19416,0.11,0.11,0.105,7.0,0.105,2024-10-03,113000.0,0.1092
10298917,16704,0.0485,0.0549,0.048,10.0,0.048,2024-10-03,43000.0,0.05069
10298916,16610,3.95,3.98,3.945,35.0,3.98,2024-10-03,47176.0,3.9624
10298915,16601,17.65,17.78,17.5775,54.0,17.78,2024-10-03,7972.0,17.6988
10298914,11951,25.0,25.05,25.0,79.0,25.02,2024-10-03,16418.0,25.036
10298913,17909,185.2,189.18,184.83,15.0,189.18,2024-10-03,195.0,185.747
10298912,12716,37.29,37.335,37.2,118.0,37.31,2024-10-03,2136940.0,37.3196
10298911,12418,58.78,58.93,58.701,85.0,58.82,2024-10-03,8729.0,58.7895
10298910,12774,0.02,0.0209,0.0182,70.0,0.0206,2024-10-03,222086.0,0.0202
10298909,36294,18.54,19.03,18.43,214.0,18.68,2024-10-03,30463.0,18.7187
10298908,4595,25.12,25.3118,25.1,180.0,25.3118,2024-10-03,16669.0,25.2038
10298907,36821,25.57,25.73,25.5,250.0,25.67,2024-10-03,32899.0,25.6208
10298906,6875,25.39,25.42,25.2667,332.0,25.3,2024-10-03,25108.0,25.3688
10298905,13400,21.3147,21.4,21.27,17.0,21.4,2024-10-03,8911.0,21.3567
10298904,5705,1.42,1.42,1.4001,62.0,1.40025,2024-10-03,3707.0,1.4152
10298903,19835,45.4,45.4,45.0,5.0,45.0,2024-10-03,336.0,45.1637
10298902,36816,1.17,1.21,1.0801,1112.0,1.13,2024-10-03,513244.0,1.1457
10298901,36836,1.07,1.17,1.06,81.0,1.17,2024-10-03,15888.0,1.123
10298900,36747,0.008,0.01,0.008,13.0,0.009,2024-10-03,15989.0,0.008621
10298899,16619,14.26,14.26,13.99,2.0,13.99,2024-10-03,600.0,14.125
10298898,12664,5.9286,6.0028,5.8801,115.0,5.96,2024-10-03,36491.0,5.9306
10298897,5278,1.2,1.25,1.17,37.0,1.24396,2024-10-03,4726.0,1.2152
10298896,11287,5.06,5.1,4.646,1717.0,4.81,2024-10-03,143060.0,4.9291
10298895,19481,0.9639,1.07,0.9484,25.0,0.9484,2024-10-03,13917.0,0.997
10298894,16638,0.5261,0.547912,0.48835,57.0,0.5,2024-10-03,109414.0,0.5233
10298893,17383,1.38,1.39,1.324,216.0,1.33,2024-10-03,242702.0,1.3636
10298892,12715,25.24,25.24,25.01,79.0,25.035,2024-10-03,2222.0,25.1281
10298891,17436,12.09,12.63,11.59,210.0,12.0,2024-10-03,3148.0,12.1249
10298890,12598,23.95,24.0,23.86,9.0,24.0,2024-10-03,739.0,23.9521
10298889,38596,25.06,25.09,25.0301,236.0,25.07,2024-10-03,157220.0,25.0591
10298888,7056,28.25,28.53,28.23,220.0,28.53,2024-10-03,11242.0,28.3313
10298887,10695,25.61,25.61,25.5447,16.0,25.55,2024-10-03,2098.0,25.5625
10298886,12702,50.0,50.12,49.78,209.0,50.0013,2024-10-03,19684.0,49.9111
10298885,26264,0.2267,0.2267,0.2267,2.0,0.2267,2024-10-03,2750.0,0.2267
10298884,17962,15.99,16.03,15.98,45.0,16.02,2024-10-03,16101.0,15.995
10298883,37611,0.048,0.055,0.047,42.0,0.0481,2024-10-03,36108.0,0.05038
10298882,13458,0.03,0.03,0.0273,44.0,0.0288,2024-10-03,20143.0,0.02901
10298881,12486,21.49,21.54,21.46,255.0,21.5,2024-10-03,26208.0,21.4916
10298880,7097,42.42,42.6185,42.2,293.0,42.43,2024-10-03,33777.0,42.3612
10298879,11958,25.6459,25.69,25.6,72.0,25.61,2024-10-03,61833.0,25.6499
10298878,20134,8.71,8.95,8.71,8.0,8.84,2024-10-03,6035.0,8.8516
10298877,20611,26.74,26.74,26.5,3.0,26.5,2024-10-03,300.0,26.63
10298876,10654,7.8,8.2,7.67,404.0,7.68,2024-10-03,10725.0,7.8978
10298875,9659,65.3,65.84,65.25,599.0,65.64,2024-10-03,27968.0,65.5061
10298874,15987,0.13,0.1395,0.1174,14.0,0.12855,2024-10-03,94045.0,0.1215
10298873,36998,25.8,25.85,25.6,79.0,25.6,2024-10-03,5089.0,25.7561
10298872,19819,0.495,0.5034,0.4839,42.0,0.49425,2024-10-03,92650.0,0.4931
10298871,12380,10.95,11.04,10.84,180.0,11.035,2024-10-03,30660.0,10.8914
10298870,13842,31.03,32.08,31.0,405.0,31.5,2024-10-03,12575.0,31.4388
10298869,16193,15.57,16.19,15.53,195.0,15.855,2024-10-03,27179.0,15.6545
10298868,9354,20.35,20.3999,20.1726,365.0,20.21,2024-10-03,32952.0,20.2901
10298867,8031,52.8709,52.9999,52.79,110.0,52.94,2024-10-03,8611.0,52.8637
10298866,21451,0.0176,0.0176,0.0176,1.0,0.0176,2024-10-03,15957.0,0.0176
10298865,16243,0.0017,0.0017,0.0016,11.0,0.0016,2024-10-03,1075000.0,0.001635
10298864,17628,15.03,15.42,15.03,9.0,15.42,2024-10-03,932.0,15.1786
10298863,17821,14.45,14.47,14.2201,78.0,14.265,2024-10-03,12866.0,14.4099
10298862,16921,14.4,14.49,14.35,103.0,14.43,2024-10-03,13601.0,14.3942
10298861,17131,12.12,12.22,12.03,236.0,12.03,2024-10-03,39803.0,12.1401
10298860,12876,26.53,26.6,26.504,83.0,26.59,2024-10-03,15267.0,26.5487
10298859,7438,1.5301,1.6799,1.52,169.0,1.522,2024-10-03,20958.0,1.5555
10298858,8255,1.99,2.11,1.95,1625.0,2.11,2024-10-03,168129.0,1.9793
10298857,11019,13.5539,13.7,13.5501,47.0,13.58,2024-10-03,2814.0,13.6345
10298856,6788,1.15,1.18,1.07,373.0,1.171,2024-10-03,130782.0,1.1181
10298855,13261,24.27,24.3799,24.23,74.0,24.34,2024-10-03,42867.0,24.3156
10298854,17964,5.845,5.95,5.79,81.0,5.95,2024-10-03,28424.0,5.8262
10298853,13219,19.39,19.39,19.1814,43.0,19.29,2024-10-03,6198.0,19.3042
10298852,16164,49.93,50.26,49.52,255.0,50.09,2024-10-03,50174.0,49.8374
10298851,32257,1.64,2.3,1.45,17.0,2.3,2024-10-03,4250.0,1.8265
10298850,8610,5.28,5.49,5.27,198.0,5.27,2024-10-03,40911.0,5.359
10298849,15991,7.66,7.716,7.63,263.0,7.716,2024-10-03,70255.0,7.6525
10298848,19869,0.055,0.055,0.0511,38.0,0.052,2024-10-03,502480.0,0.05231
10298847,18397,37.6,37.65,37.27,76.0,37.31,2024-10-03,7235.0,37.4503
10298846,16425,0.6199,0.65,0.61,185.0,0.62,2024-10-03,44685.0,0.6263
10298845,21320,0.02775,0.03965,0.0251,77.0,0.03965,2024-10-03,1801090.0,0.02982
10298844,18586,14.98,14.99,14.94,96.0,14.95,2024-10-03,24104.0,14.9637
10298843,36832,13.27,13.27,12.934,79.0,13.115,2024-10-03,51558.0,13.1026
10298842,11731,29.34,29.34,29.24,142.0,29.34,2024-10-03,4819.0,29.2996
10298841,13667,14.7999,15.02,14.66,42.0,15.02,2024-10-03,3382.0,14.8205
10298840,12194,0.9702,1.0,0.9218,198.0,1.0,2024-10-03,31029.0,0.9781
10298839,13780,49.715,49.82,49.7015,114.0,49.8,2024-10-03,6455.0,49.7507
10298838,17241,0.515,0.525,0.50825,22.0,0.524983,2024-10-03,35925.0,0.5181
10298837,7873,0.251,0.2598,0.24,251.0,0.25,2024-10-03,142350.0,0.2452
10298836,12103,20.1103,20.1566,20.05,44.0,20.1566,2024-10-03,4523.0,20.1013
10298835,6212,24.84,24.96,24.8,83.0,24.95,2024-10-03,7878.0,24.8765
10298834,20928,1.995,2.0325,1.99,41.0,2.0075,2024-10-03,18651.0,2.0099
10298833,23694,0.298,0.298,0.28615,8.0,0.2896,2024-10-03,12675.0,0.2934
10298832,10927,24.89,24.99,24.89,281.0,24.96,2024-10-03,86137.0,24.9194
10298831,6290,24.39,24.48,24.29,582.0,24.38,2024-10-03,123923.0,24.3609
10298830,11020,2.37,2.5192,2.15,610.0,2.3117,2024-10-03,64547.0,2.306
10298829,18392,20.94,20.96,20.805,26.0,20.93,2024-10-03,3381.0,20.8935
10298828,17796,21.18,21.24,21.08,165.0,21.136,2024-10-03,41017.0,21.1559
10298827,7823,20.75,21.0,18.02,1529.0,18.02,2024-10-03,63621.0,19.632
10298826,17249,62.39,62.72,62.2275,310.0,62.72,2024-10-03,21037.0,62.3643
10298825,16918,19.25,19.3395,19.11,362.0,19.236,2024-10-03,97023.0,19.226
10298824,5812,0.035,0.0389,0.0251,26.0,0.03505,2024-10-03,10661.0,0.03405
10298823,13068,22.27,22.37,22.25,86.0,22.335,2024-10-03,10233.0,22.3061
10298822,7830,1.29,1.31,1.26,168.0,1.2652,2024-10-03,21248.0,1.2851
10298821,23253,0.0002,0.0002,0.0002,2.0,0.0002,2024-10-03,200.0,0.0002
10298820,16501,8.75,9.049,8.75,40.0,9.0,2024-10-03,30575.0,8.9136
10298819,16115,0.15,0.15,0.15,4.0,0.15,2024-10-03,972.0,0.15
10298818,36509,24.9,25.0,24.89,95.0,25.0,2024-10-03,10176.0,24.9448
10298817,12069,36.7152,36.78,36.67,74.0,36.73,2024-10-03,8813.0,36.7095
10298816,18833,8.605,8.755,8.58,69.0,8.755,2024-10-03,12724.0,8.6173
10298815,17538,7.01,7.1325,6.98,181.0,7.1325,2024-10-03,68081.0,7.0065
10298814,16575,41.41,41.7135,41.32,359.0,41.66,2024-10-03,36333.0,41.4324
10298813,5724,24.02,24.1,23.96,127.0,24.0964,2024-10-03,11142.0,24.0244
10298812,36338,26.51,26.92,26.3,318.0,26.68,2024-10-03,24093.0,26.5524
10298811,11522,27.845,27.88,27.78,43.0,27.88,2024-10-03,18115.0,27.8418
10298810,36336,64.87,64.87,63.61,1033.0,64.14,2024-10-03,120398.0,64.2788
10298809,11697,1.0625,1.105,1.06,124.0,1.0805,2024-10-03,14481.0,1.0833
10298808,23541,55.095,55.1615,55.085,593.0,55.14,2024-10-03,91515.0,55.1223
10298807,18801,13.98,14.08,13.8617,138.0,13.89,2024-10-03,29363.0,13.9726
10298806,10398,30.1145,30.2,30.05,111.0,30.1601,2024-10-03,12206.0,30.1049
10298805,38567,100.251,100.29,100.251,39.0,100.29,2024-10-03,773.0,100.26
10298804,6700,148.82,153.155,147.21,3682.0,152.66,2024-10-03,128024.0,149.21
10298803,17874,5.51,5.51,5.4,18.0,5.4,2024-10-03,1963960.0,5.459
10298802,4967,50.33,50.358,50.31,174.0,50.35,2024-10-03,93654.0,50.3443
10298801,11496,1.95,1.9811,1.86,267.0,1.87,2024-10-03,27751.0,1.9048
10298800,20147,72.052,73.9122,72.0,5.0,73.9122,2024-10-03,344.0,72.5711
10298799,11695,0.8701,1.03,0.87,333.0,0.98,2024-10-03,80779.0,0.9652
10298798,21178,0.1248,0.1248,0.1248,2.0,0.1248,2024-10-03,10000.0,0.1248
10298797,35943,26.77,26.77,25.7,43.0,26.65,2024-10-03,3978.0,26.1363
10298796,25237,0.0002,0.0002,0.0001,7.0,0.0001,2024-10-03,7971.0,0.0001033
10298795,13802,0.0307,0.0477,0.0307,190.0,0.0465,2024-10-03,18717.0,0.038
10298794,16734,0.0349,0.04,0.025,13.0,0.027,2024-10-03,84345.0,0.03071
10298793,17636,28.55,28.57,28.28,170.0,28.37,2024-10-03,25485.0,28.5389
10298792,16362,0.8501,0.895,0.8501,64.0,0.850125,2024-10-03,50281.0,0.8734
10298791,37593,0.56,0.6069,0.56,249.0,0.5779,2024-10-03,48537.0,0.5822
10298790,4233,7.92,8.13,7.86,172.0,8.11,2024-10-03,21723.0,7.9792
10298789,22893,0.4175,0.45,0.4175,2.0,0.45,2024-10-03,2215.0,0.4207
10298788,18540,0.0097,0.0109,0.0097,2.0,0.0109,2024-10-03,60000.0,0.01062
10298787,16708,7.36,7.395,7.3,401.0,7.31,2024-10-03,186443.0,7.3334
10298786,38130,0.04805,0.0499,0.04805,2.0,0.0499,2024-10-03,1100.0,0.04973
10298785,12857,5.73,6.0,5.23,2187.0,5.34,2024-10-03,424188.0,5.5544
10298784,14202,33.9,33.93,33.721,146.0,33.93,2024-10-03,13170.0,33.8289
10298783,11668,35.04,35.33,34.92,278.0,35.33,2024-10-03,53961.0,34.9883
10298782,17466,20.61,20.72,20.47,342.0,20.72,2024-10-03,44340.0,20.5794
10298781,13148,41.92,42.4628,40.7279,407.0,40.7279,2024-10-03,15575.0,42.0489
10298780,13670,13.3606,13.38,13.33,54.0,13.37,2024-10-03,13186.0,13.3593
10298779,13856,0.1854,0.4,0.1483,302.0,0.1483,2024-10-03,174218.0,0.239
10298778,11902,14.13,14.2552,14.06,377.0,14.2,2024-10-03,41386.0,14.1699
10298777,22606,0.0654,0.0654,0.04,2.0,0.04,2024-10-03,40000.0,0.04635
10298776,16398,25.55,25.69,25.43,82.0,25.6,2024-10-03,5751.0,25.5618
10298775,8824,65.76,66.58,65.75,466.0,66.5001,2024-10-03,13365.0,65.8991
10298774,7662,23.65,23.7199,23.6,172.0,23.6,2024-10-03,7915.0,23.648
10298773,19970,0.91,0.94,0.91,4.0,0.94,2024-10-03,4256.0,0.9171
10298772,10772,1.92,1.92,1.84,87.0,1.84,2024-10-03,9124.0,1.8811
10298771,12276,23.38,23.64,23.31,360.0,23.64,2024-10-03,49707.0,23.4461
10298770,19578,0.04695,0.04695,0.046,2.0,0.046,2024-10-03,2300.0,0.04683
10298769,12694,0.0094,0.0108,0.006,68.0,0.0103,2024-10-03,113144.0,0.008742
10298768,10934,9.76,9.78,9.7414,276.0,9.78,2024-10-03,35197.0,9.7578
10298767,17749,27.7703,28.215,27.7703,43.0,28.215,2024-10-03,3452.0,27.9228
10298766,13153,0.045,0.055,0.0364,58.0,0.04,2024-10-03,48190.0,0.04327
10298765,38124,3.7001,3.823,3.7001,23.0,3.823,2024-10-03,560.0,3.7614
10298764,12239,32.97,33.165,32.8029,95.0,32.9159,2024-10-03,7832.0,32.8768
10298763,10871,32.54,33.24,32.41,572.0,33.24,2024-10-03,10180.0,32.8003
10298762,12049,2.44,2.45,2.43,208.0,2.43,2024-10-03,41928.0,2.4417
10298761,12729,43.36,43.4612,43.2716,124.0,43.35,2024-10-03,24060.0,43.3454
10298760,13878,46.8398,46.9199,46.8398,6.0,46.9199,2024-10-03,143.0,46.9173
10298759,37061,25.84,25.86,25.72,75.0,25.75,2024-10-03,14466.0,25.7368
10298758,18058,8.71,8.84,8.71,67.0,8.84,2024-10-03,13044.0,8.7699
10298757,12495,24.49,24.52,24.35,72.0,24.35,2024-10-03,5740.0,24.4176
10298756,37770,26.83,26.86,26.77,73.0,26.7726,2024-10-03,7759.0,26.8032
10298755,36856,0.977,0.977,0.9432,19.0,0.97,2024-10-03,12721.0,0.9675
10298754,6929,5.81,5.9868,5.611,161.0,5.79,2024-10-03,36654.0,5.8158
10298753,17553,0.16,0.169,0.159,26.0,0.16,2024-10-03,105600.0,0.1643
10298752,4778,2.16,2.2,2.11308,1058.0,2.165,2024-10-03,233330.0,2.1564
10298751,12011,7.6,8.6,7.6,110.0,7.83,2024-10-03,4122.0,7.8217
10298750,8991,4.97,5.2,4.97,59.0,5.05,2024-10-03,2447.0,5.0933
10298749,16058,0.0098,0.011,0.00965,89.0,0.00965,2024-10-03,2598160.0,0.01052
10298748,12838,21.14,21.49,21.09,46.0,21.4,2024-10-03,9389.0,21.3349
10298747,13556,62.5729,62.74,62.34,158.0,62.6799,2024-10-03,26913.0,62.491
10298746,36916,0.0635,0.08,0.05545,41.0,0.0678,2024-10-03,118026.0,0.06346
10298745,25887,0.15,0.1832,0.15,10.0,0.1552,2024-10-03,16502.0,0.1555
10298744,12096,0.542385,0.5621,0.5307,79.0,0.5409,2024-10-03,23298.0,0.5403
10298743,13927,0.665,0.669,0.6235,60.0,0.6235,2024-10-03,20230.0,0.65
10298742,17892,0.4099,0.4099,0.35905,18.0,0.4098,2024-10-03,57502.0,0.3715
10298741,11846,68.73,68.85,67.78,91.0,67.8501,2024-10-03,7764.0,68.1292
10298740,13643,25.07,25.07,25.0,58.0,25.02,2024-10-03,2610.0,25.0236
10298739,6771,0.33965,0.384,0.31,74.0,0.327499,2024-10-03,28601.0,0.3395
10298738,37637,0.88,0.9,0.5853,42.0,0.84,2024-10-03,39851.0,0.8127
10298737,17263,2.96,2.993,2.91,65.0,2.91,2024-10-03,421917.0,2.9591
10298736,17646,64.1,64.41,64.08,141.0,64.26,2024-10-03,4910.0,64.172
10298735,7583,61.878,61.878,60.61,133.0,60.73,2024-10-03,21284.0,61.3641
10298734,38481,60.29,61.48,60.05,788.0,60.94,2024-10-03,162655.0,60.4594
10298733,18928,0.00085,0.0009,0.0008,10.0,0.0008,2024-10-03,1394350.0,0.0008887
10298732,4184,23.97,24.13,23.94,216.0,24.07,2024-10-03,22360.0,24.0225
10298731,18325,16.22,16.27,16.09,265.0,16.11,2024-10-03,311800.0,16.2166
10298730,18243,17.065,17.37,16.78,31.0,17.37,2024-10-03,8611.0,16.9695
10298729,9510,23.7,23.79,23.6,44.0,23.6,2024-10-03,3908.0,23.6884
10298728,5137,17.2,18.0088,16.7327,586.0,17.4,2024-10-03,36253.0,17.4902
10298727,13119,25.01,25.25,25.01,95.0,25.05,2024-10-03,7647.0,25.079
10298726,17482,0.0199,0.019925,0.01955,10.0,0.0199,2024-10-03,99000.0,0.01987
10298725,4151,1.06,1.1,1.05,95.0,1.05,2024-10-03,14355.0,1.0748
10298724,12864,30.34,30.4429,30.271,142.0,30.34,2024-10-03,40900.0,30.3713
10298723,16188,0.334,0.34065,0.33,21.0,0.33,2024-10-03,53122.0,0.3344
10298722,16612,9.542,9.72,9.39,163.0,9.39,2024-10-03,84674.0,9.5843
10298721,37196,2.46,2.565,2.445,167.0,2.56,2024-10-03,60629.0,2.5019
10298720,13512,24.855,24.97,24.84,51.0,24.94,2024-10-03,9266.0,24.8961
10298719,6285,25.04,25.1317,24.93,130.0,25.0298,2024-10-03,12556.0,25.0433
10298718,16958,1.56,1.585,1.5,128.0,1.555,2024-10-03,141675.0,1.5484
10298717,17955,6.04,6.2783,6.04,41.0,6.2783,2024-10-03,14203.0,6.1213
10298716,38496,0.120101,0.1894,0.1201,19.0,0.1894,2024-10-03,932.0,0.1411
10298715,16689,12.84,12.97,12.83,254.0,12.97,2024-10-03,198313.0,12.8805
10298714,12497,46.3075,46.51,46.09,107.0,46.09,2024-10-03,11533.0,46.32
10298713,20706,0.1,0.1,0.043699,65.0,0.043699,2024-10-03,13179.0,0.07123
10298712,36139,3.71,3.9,3.43,1394.0,3.47,2024-10-03,186748.0,3.7065
10298711,5744,10.3621,10.5025,10.35,19.0,10.5,2024-10-03,2801.0,10.4058
10298710,13752,49.695,49.7,49.6901,88.0,49.695,2024-10-03,13445.0,49.6946
10298709,20419,31.1426,31.17,31.1426,33.0,31.17,2024-10-03,380.0,31.1264
10298708,12134,11.85,11.85,11.85,17.0,11.85,2024-10-03,371.0,11.7305
10298707,11127,25.133,25.16,25.12,59.0,25.12,2024-10-03,3298.0,25.1508
10298706,16401,0.68,0.7194,0.66589,130.0,0.66589,2024-10-03,21826.0,0.6785
10298705,4833,0.8155,0.83,0.783901,296.0,0.783901,2024-10-03,59163.0,0.8135
10298704,4562,27.0299,27.16,26.93,35.0,27.07,2024-10-03,4207.0,27.0292
10298703,6780,116.095,116.17,115.64,193.0,116.01,2024-10-03,12181.0,115.994
10298702,19633,10.74,11.16,10.55,596.0,11.16,2024-10-03,24528.0,10.7146
10298701,36448,0.4249,0.4395,0.4037,284.0,0.435,2024-10-03,148996.0,0.4177
10298700,36680,8.84,8.88,8.84,75.0,8.8724,2024-10-03,35762.0,8.8608
10298699,15931,0.045,0.04775,0.038,14.0,0.04775,2024-10-03,109302.0,0.03953
10298698,13375,0.0081,0.0093,0.0073,93.0,0.009,2024-10-03,30416.0,0.008363
10298697,20439,0.05,0.05,0.0451,2.0,0.0451,2024-10-03,20000.0,0.04755
10298696,13004,1.35,1.43,1.3,447.0,1.3825,2024-10-03,93499.0,1.3578
10298695,21283,3.5,4.0248,3.49,75.0,3.5,2024-10-03,5302.0,3.7087
10298694,12672,48.0,48.1696,47.99,120.0,48.1696,2024-10-03,10684.0,48.0662
10298693,18806,0.195,0.1981,0.1896,9.0,0.1896,2024-10-03,900.0,0.1945
10298692,4947,14.6348,14.73,14.59,86.0,14.72,2024-10-03,19558.0,14.6358
10298691,12290,1.59,1.702,1.56,91.0,1.702,2024-10-03,13123.0,1.5863
10298690,37656,50.88,50.99,50.88,67.0,50.94,2024-10-03,20009.0,50.9169
10298689,14105,11.61,11.61,11.5699,86.0,11.59,2024-10-03,2804.0,11.5976
10298688,11710,19.1,19.45,18.75,206.0,19.45,2024-10-03,11878.0,19.0779
10298687,17030,11.9035,11.9273,11.65,187.0,11.65,2024-10-03,141946.0,11.8781
10298686,13672,0.0264,0.027,0.0205,375.0,0.020637,2024-10-03,77971.0,0.02334
10298685,10260,67.6121,67.8498,66.8811,121.0,67.4729,2024-10-03,6547.0,67.4387
10298684,5672,23.0,23.08,22.9,309.0,22.95,2024-10-03,57875.0,23.0101
10298683,11527,58.09,58.52,57.96,20258.0,58.36,2024-10-03,1469070.0,58.17
10298682,17919,33.0,33.09,32.85,195.0,32.95,2024-10-03,17342.0,32.9749
10298681,18765,36.33,36.74,36.33,45.0,36.74,2024-10-03,1838.0,36.5727
10298680,22609,0.0165,0.03,0.016,96.0,0.02445,2024-10-03,1107060.0,0.02047
10298679,16933,7.58,7.585,7.51,98.0,7.56,2024-10-03,32543.0,7.5508
10298678,18286,22.575,22.575,22.575,1.0,22.575,2024-10-03,100.0,22.575
10298677,16560,10.44,10.48,10.38,49.0,10.48,2024-10-03,138330.0,10.466
10298676,10873,17.83,18.06,17.81,205.0,18.0,2024-10-03,8535.0,17.8681
10298675,12504,0.028,0.03,0.0219,52.0,0.022601,2024-10-03,20878.0,0.0239
10298674,18305,0.7647,0.8456,0.73085,216.0,0.8456,2024-10-03,516169.0,0.7606
10298673,4135,4.63,4.7851,4.2215,314.0,4.36,2024-10-03,107472.0,4.6235
10298672,36754,25.62,25.695,25.55,101.0,25.5601,2024-10-03,16860.0,25.6108
10298671,37001,0.107099,0.1427,0.1021,37.0,0.1427,2024-10-03,3836.0,0.1183
10298670,36267,10.51,10.51,10.495,27.0,10.495,2024-10-03,115659.0,10.5
10298669,20329,0.0927,0.0955,0.0925,11.0,0.0925,2024-10-03,138500.0,0.09283
10298668,18424,0.5097,0.5097,0.477,26.0,0.494025,2024-10-03,28670.0,0.4949
10298667,18332,15.31,15.31,15.1475,119.0,15.2,2024-10-03,156832.0,15.2276
10298666,16546,42.55,42.65,42.24,384.0,42.56,2024-10-03,37182.0,42.4912
10298665,19606,0.1999,0.2,0.15,4.0,0.2,2024-10-03,800.0,0.1937
10298664,18375,33.98,35.2572,33.74,73.0,33.81,2024-10-03,17864.0,34.2556
10298663,18888,0.0555,0.0599,0.0499,46.0,0.05,2024-10-03,13707.0,0.0553
10298662,10426,270.21,272.3,268.62,30254.0,271.48,2024-10-03,1485960.0,270.095
10298661,16622,21.43,21.47,21.335,121.0,21.46,2024-10-03,16489.0,21.409
10298660,5005,27.4088,27.45,27.37,90.0,27.415,2024-10-03,11434.0,27.392
10298659,16197,11.23,11.28,11.16,33.0,11.28,2024-10-03,8651.0,11.248
10298658,8495,1.73,1.8,1.7,1444.0,1.76,2024-10-03,169075.0,1.7478
10298657,37728,56.48,56.48,55.7801,302.0,56.28,2024-10-03,634083.0,56.2679
10298656,38011,3.45,3.45,3.35,17.0,3.35,2024-10-03,10300.0,3.3969
10298655,19382,0.0201,0.0201,0.0201,1.0,0.0201,2024-10-03,690.0,0.0201
10298654,13277,1.7814,1.86,1.4001,436.0,1.59,2024-10-03,107227.0,1.6309
10298653,12464,37.04,37.04,36.82,272.0,36.91,2024-10-03,28313.0,36.9549
10298652,17554,2.13,2.17,2.08,8.0,2.14,2024-10-03,113110.0,2.221
10298651,37585,20.1,20.54,20.1,326.0,20.54,2024-10-03,84843.0,20.2651
10298650,17215,27.33,27.5,27.27,182.0,27.47,2024-10-03,22311.0,27.4116
10298649,17673,7.538,8.0,7.07,101.0,7.21,2024-10-03,7090.0,7.4741
10298648,16955,110.77,115.75,102.77,588.0,104.59,2024-10-03,110033.0,107.094
10298647,12862,50.89,51.12,50.58,77.0,50.6,2024-10-03,3958.0,50.8482
10298646,4334,4.8,4.85,4.5,789.0,4.52,2024-10-03,37071.0,4.6746
10298645,12920,17.985,18.39,17.4,72.0,18.18,2024-10-03,8902.0,17.6511
10298644,17442,21.604,21.604,21.355,121.0,21.47,2024-10-03,8566.0,21.4628
10298643,38133,0.2664,0.2664,0.245,8.0,0.25,2024-10-03,6311.0,0.2566
10298642,5530,1.3032,1.46,1.21,293.0,1.46,2024-10-03,134370.0,1.2967
10298641,13745,16.68,16.9,16.68,250.0,16.85,2024-10-03,35539.0,16.7936
10298640,8564,1.82,1.8726,1.66,223.0,1.8726,2024-10-03,42950.0,1.8009
10298639,13196,38.0991,38.29,38.06,44.0,38.21,2024-10-03,5203.0,38.1695
10298638,13002,51.42,51.5184,51.35,60.0,51.5184,2024-10-03,5163.0,51.4437
10298637,17115,0.0837,0.09415,0.0837,13.0,0.09174,2024-10-03,49096.0,0.08954
10298636,23091,1.8512,1.8512,1.8,2.0,1.8,2024-10-03,700.0,1.8439
10298635,16248,32.49,32.52,32.1,259.0,32.42,2024-10-03,25782.0,32.36
10298634,38632,0.125,0.29,0.07,81.0,0.15,2024-10-03,517025.0,0.1549
10298633,20834,0.0677,0.0677,0.0677,1.0,0.0677,2024-10-03,1400.0,0.0677
10298632,20925,8.9525,9.09,8.9525,4.0,9.09,2024-10-03,655.0,8.9778
10298631,14200,45.86,47.0378,43.4555,68.0,45.9,2024-10-03,4749.0,45.5943
10298630,28321,0.0249,0.032,0.013,76.0,0.013,2024-10-03,1099430.0,0.02168
10298629,16923,88.01,88.79,86.9,859.0,87.095,2024-10-03,88557.0,88.1248
10298628,20820,0.382472,0.41,0.3004,14.0,0.325,2024-10-03,37730.0,0.3566
10298627,16099,0.5075,0.5095,0.4938,20.0,0.49575,2024-10-03,121634.0,0.5077
10298626,12904,0.47,0.47,0.422,7.0,0.44485,2024-10-03,4615.0,0.4674
10298625,17328,4.81,4.81,4.725,6.0,4.725,2024-10-03,16907.0,4.7935
10298624,12107,8.01,8.0961,7.92,434.0,8.03,2024-10-03,26267.0,7.984
10298623,11360,21.3708,21.3708,20.82,120.0,21.03,2024-10-03,4560.0,21.0921
10298622,12336,25.25,25.28,25.25,156.0,25.27,2024-10-03,61716.0,25.2547
10298621,11096,0.632,0.6599,0.63,55.0,0.64,2024-10-03,15412.0,0.6497
10298620,10586,2.07,2.1699,2.02,237.0,2.1502,2024-10-03,27377.0,2.1047
10298619,11820,49.5099,49.6819,49.4061,212.0,49.475,2024-10-03,54535.0,49.5368
10298618,12812,30.9039,30.9039,30.61,63.0,30.73,2024-10-03,5791.0,30.6919
10298617,38066,3.007,3.7499,2.89,1067.0,2.89,2024-10-03,133932.0,3.3244
10298616,19168,21.75,22.1001,21.55,238.0,22.0,2024-10-03,5577.0,22.2229
10298615,6665,12.9097,13.0568,12.8358,144.0,12.87,2024-10-03,48531.0,12.9797
10298614,6298,48.9,48.9721,48.89,254.0,48.97,2024-10-03,42864.0,48.9349
10298613,11309,1.5815,1.6,1.545,59.0,1.5747,2024-10-03,5123.0,1.5924
10298612,14137,25.2351,25.3099,25.08,18.0,25.08,2024-10-03,917.0,25.2593
10298611,10753,32.38,32.5,32.19,115.0,32.19,2024-10-03,11962.0,32.3761
10298610,7160,0.6519,0.67,0.65,179.0,0.6522,2024-10-03,44467.0,0.6538
10298609,38472,0.1103,0.18,0.1089,365.0,0.15,2024-10-03,221805.0,0.1306
10298608,14283,21.87,21.88,21.5938,119.0,21.75,2024-10-03,20121.0,21.7857
10298607,10899,126.203,126.429,125.25,113.0,125.25,2024-10-03,17087.0,126.36
10298606,12629,1.23,1.33,1.22,355.0,1.33,2024-10-03,127840.0,1.276
10298605,13087,27.14,27.17,26.77,101.0,27.15,2024-10-03,16322.0,27.0265
10298604,6455,66.41,66.4851,66.16,252.0,66.35,2024-10-03,9682.0,66.3469
10298603,13976,8.425,8.53,8.39,117.0,8.51,2024-10-03,15105.0,8.4612
10298602,5272,1.825,1.9199,1.8101,38.0,1.87,2024-10-03,3312.0,1.8648
10298601,11504,41.6175,41.64,41.366,231.0,41.366,2024-10-03,5431.0,41.5323
10298600,7611,1.445,1.49,1.4,60.0,1.49,2024-10-03,7113.0,1.4346
10298599,11323,9636.06,9760.03,9549.14,5349.0,9740.05,2024-10-03,25039.0,9627.15
10298598,11855,62.68,63.542,61.125,1392.0,62.37,2024-10-03,40289.0,62.6858
10298597,7779,1.01,1.03,1.01,327.0,1.02,2024-10-03,55501.0,1.0179
10298596,17380,0.0001,0.0001,0.0001,9.0,0.0001,2024-10-03,110860.0,0.0001
10298595,8813,15.96,16.1999,15.85,102.0,16.02,2024-10-03,3030.0,15.9563
10298594,38631,25.14,25.34,24.8299,1843.0,24.99,2024-10-03,174891.0,25.7156
10298593,6954,37.27,37.31,37.16,24.0,37.31,2024-10-03,827.0,37.269
10298592,7107,52.9,54.8894,52.68,740.0,54.59,2024-10-03,14682.0,53.7335
10298591,19647,0.1255,0.1368,0.11715,115.0,0.12,2024-10-03,1043130.0,0.1248
10298590,9258,47.71,47.74,47.14,838.0,47.15,2024-10-03,131785.0,47.4942
10298589,19385,0.1717,0.1885,0.1642,38.0,0.184,2024-10-03,199150.0,0.1754
10298588,17467,0.7821,0.7821,0.75,10.0,0.75,2024-10-03,7833.0,0.768
10298587,37643,25.91,25.91,25.89,52.0,25.9,2024-10-03,2970.0,25.9009
10298586,3945,29.93,29.9799,29.7,163.0,29.97,2024-10-03,17585.0,29.877
10298585,38312,3.63,3.9199,3.63,187.0,3.83,2024-10-03,43198.0,3.7505
10298584,16948,0.05555,0.0593,0.0524,39.0,0.05525,2024-10-03,239093.0,0.05357
10298583,11503,3.3043,3.95,3.06,262.0,3.6,2024-10-03,58687.0,3.4122
10298582,12634,8.77,9.3,8.72,170.0,9.3,2024-10-03,28543.0,8.774
10298581,6715,28.4,28.72,28.19,3268.0,28.72,2024-10-03,102637.0,28.4205
10298580,36636,1.52,1.56,1.4872,144.0,1.56,2024-10-03,9809.0,1.5008
10298579,6452,1.09,1.2,1.065,164.0,1.09,2024-10-03,40529.0,1.1194
10298578,5663,14.6,14.6,14.235,59.0,14.35,2024-10-03,2251.0,14.288
10298577,11956,8.03,8.4192,7.76,53.0,7.76,2024-10-03,4771.0,8.0936
10298576,9844,46.3,46.96,46.03,318.0,46.96,2024-10-03,10295.0,46.5146
10298575,36460,51.2695,51.64,51.2695,47.0,51.3199,2024-10-03,15464.0,51.4069
10298574,6363,5.3,5.45,5.2901,130.0,5.45,2024-10-03,5387.0,5.3481
10298573,13377,46.4088,46.46,46.35,55.0,46.3901,2024-10-03,14718.0,46.3926
10298572,10203,19.29,19.36,19.25,61.0,19.36,2024-10-03,7432.0,19.2905
10298571,14263,43.4958,43.4958,43.4322,16.0,43.4322,2024-10-03,192.0,43.4364
10298570,6918,41.413,41.413,40.9812,66.0,41.08,2024-10-03,7320.0,41.0617
10298569,11589,28.5418,28.68,28.52,39.0,28.68,2024-10-03,10308.0,28.6545
10298568,5527,3.39,3.6,3.37,205.0,3.6,2024-10-03,6170.0,3.451
10298567,36518,0.0315,0.0404,0.0295,45.0,0.03097,2024-10-03,421858.0,0.03311
10298566,17156,2.62,2.62,2.4,9.0,2.44,2024-10-03,7250.0,2.4045
10298565,21006,0.055,0.094675,0.055,7.0,0.094675,2024-10-03,40001.0,0.07261
10298564,38050,1.26,1.38,1.26,329.0,1.38,2024-10-03,72028.0,1.2934
10298563,14075,26.4761,26.62,26.4761,5.0,26.62,2024-10-03,944.0,26.6197
10298562,12227,20.6797,20.72,20.65,142.0,20.65,2024-10-03,15878.0,20.6822
10298561,14071,49.735,49.8,49.72,79.0,49.775,2024-10-03,35824.0,49.7552
10298560,17370,0.2177,0.228,0.2177,12.0,0.22715,2024-10-03,23550.0,0.2237
10298559,11460,112.23,113.51,111.79,51658.0,113.505,2024-10-03,3325970.0,112.44
10298558,7286,284.99,288.25,279.79,9182.0,282.67,2024-10-03,324203.0,284.66
10298557,19796,0.001,0.001,0.00095,7.0,0.00095,2024-10-03,4975000.0,0.0009799
10298556,4957,17.2111,17.33,16.92,75.0,16.92,2024-10-03,8515.0,17.2137
10298555,8156,50.1179,50.29,49.9,45.0,49.9,2024-10-03,23260.0,50.2662
10298554,23807,0.0194,0.0194,0.0194,1.0,0.0194,2024-10-03,20000.0,0.0194
10298553,4083,23.25,23.25,23.0,292.0,23.0,2024-10-03,13219.0,23.1336
10298552,12875,34.3305,34.39,34.29,59.0,34.3537,2024-10-03,2896970.0,34.3757
10298551,18913,0.0008,0.0009,0.0008,5.0,0.0009,2024-10-03,4178000.0,0.000803
10298550,36532,25.819,25.83,25.68,96.0,25.78,2024-10-03,8948.0,25.7837
10298549,22335,0.0009,0.0013,0.0008,69.0,0.0012,2024-10-03,12431800.0,0.001022
10298548,6256,21.135,21.16,20.5651,609.0,20.65,2024-10-03,59618.0,21.0259
10298547,36973,0.12,0.13677,0.1121,28.0,0.1121,2024-10-03,145000.0,0.1249
10298546,16740,0.0013,0.0013,0.0011,7.0,0.0012,2024-10-03,2049090.0,0.001163
10298545,17184,0.0014,0.0014,0.0014,1.0,0.0014,2024-10-03,1000.0,0.0014
10298544,18362,64.6,66.2645,64.6,9.0,66.2645,2024-10-03,7481.0,65.2246
10298543,13644,38.2377,38.51,38.09,33.0,38.43,2024-10-03,1925.0,38.221
10298542,12637,21.265,21.3,21.04,61.0,21.28,2024-10-03,7137.0,21.2451
10298541,18102,114.53,115.42,114.09,547.0,115.42,2024-10-03,215576.0,114.932
10298540,13753,20.5,20.5,20.01,34.0,20.3,2024-10-03,920.0,20.3361
10298539,24759,0.05924,0.0627,0.0554,10.0,0.0627,2024-10-03,57812.0,0.05678
10298538,8764,0.9199,0.98,0.9,114.0,0.93,2024-10-03,20188.0,0.926
10298537,38407,24.5,25.5,23.2,3792.0,23.5,2024-10-03,118635.0,24.2831
10298536,16078,52.55,52.72,52.4395,220.0,52.72,2024-10-03,17891.0,52.511
10298535,17517,0.128,0.13024,0.128,5.0,0.129175,2024-10-03,17000.0,0.1291
10298534,23713,0.106,0.106,0.0979,4.0,0.0979,2024-10-03,21021.0,0.1021
10298533,13562,50.07,50.165,50.05,123.0,50.11,2024-10-03,14961.0,50.1099
10298532,4093,176.64,179.93,174.03,34868.0,175.88,2024-10-03,1742370.0,176.691
10298531,11510,26.79,26.915,26.355,31665.0,26.78,2024-10-03,2792870.0,26.7313
10298530,13233,28.4995,28.4995,28.36,17.0,28.36,2024-10-03,336.0,28.4311
10298529,36275,0.0199,0.0231,0.0052,339.0,0.0198,2024-10-03,110162.0,0.01373
10298528,24060,1.543,1.543,1.543,1.0,1.543,2024-10-03,300.0,1.543
10298527,27000,4.219,5.35,3.79,188.0,4.73,2024-10-03,31113.0,4.6883
10298526,16841,0.001,0.015,0.001,5.0,0.0022,2024-10-03,32487.0,0.001436
10298525,10520,83.61,83.92,83.4888,235.0,83.91,2024-10-03,10840.0,83.9815
10298524,9579,18.39,18.8,18.17,1037.0,18.63,2024-10-03,53735.0,18.4161
10298523,10968,11.27,11.37,11.11,86.0,11.36,2024-10-03,6095.0,11.2615
10298522,9233,35.35,35.41,35.14,135.0,35.39,2024-10-03,3366.0,35.3188
10298521,16768,5.25,5.5,4.75,16.0,5.5,2024-10-03,19300.0,4.9409
10298520,16527,0.054,0.0554,0.0529,6.0,0.054,2024-10-03,15800.0,0.05457
10298519,16037,37.7,37.72,37.36,133.0,37.69,2024-10-03,29691.0,37.5321
10298518,11515,10.64,10.83,10.09,1067.0,10.17,2024-10-03,115717.0,10.4584
10298517,17830,65.9744,66.36,65.94,120.0,66.36,2024-10-03,9253.0,66.1617
10298516,17373,4.88,4.92,4.803,21.0,4.82,2024-10-03,14892.0,4.8849
10298515,12503,26.4022,26.4396,26.31,69.0,26.31,2024-10-03,3074.0,26.3907
10298514,17639,0.0366,0.03815,0.0363,18.0,0.0363,2024-10-03,3158.0,0.03751
10298513,12482,31.2747,31.28,31.1583,83.0,31.1583,2024-10-03,4451.0,31.2157
10298512,21119,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,7537.0,0.0001
10298511,19503,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-03,1090.0,0.0001
10298510,16258,0.43,0.53,0.4051,28.0,0.4418,2024-10-03,71613.0,0.4462
10298509,20309,0.0086,0.01,0.0062,28.0,0.01,2024-10-03,1121540.0,0.008604
10298508,38537,24.8707,25.05,24.82,21.0,25.05,2024-10-03,4639.0,24.9045
10298507,12401,30.7089,30.75,30.7089,13.0,30.75,2024-10-03,491.0,30.7435
10298506,18717,2.0,2.0,2.0,11.0,2.0,2024-10-03,6700.0,2.0
10298505,11557,34.83,35.5,34.382,7042.0,34.66,2024-10-03,313742.0,35.0325
10298504,17906,16.5,17.0,14.5,212.0,17.0,2024-10-03,23506.0,15.3584
10298503,38300,25.1804,25.28,25.03,42.0,25.111,2024-10-03,6507.0,25.1831
10298502,11603,25.29,25.3696,25.17,306.0,25.27,2024-10-03,56356.0,25.2637
10298501,16791,0.005,0.005,0.005,3.0,0.005,2024-10-03,570.0,0.005614
10298500,21501,0.98,0.98164,0.9577,11.0,0.9577,2024-10-03,14410.0,0.9783
10298499,23271,0.0297,0.0297,0.0297,1.0,0.0297,2024-10-03,10000.0,0.0297
10298498,16066,21.96,22.1,21.91,473.0,21.91,2024-10-03,103798.0,22.0082
10298497,12366,22.165,22.23,22.11,68.0,22.23,2024-10-03,7763.0,22.172
10298496,38116,25.1241,25.62,24.96,284.0,25.17,2024-10-03,24513.0,25.1753
10298495,16785,27.72,28.02,27.08,339.0,27.26,2024-10-03,1950140.0,27.5248
10298494,18772,12.86,12.8825,12.76,17.0,12.76,2024-10-03,1331.0,12.8351
10298493,21191,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-03,2009700.0,0.0001
10298492,12786,26.057,26.1,25.8606,33.0,25.8606,2024-10-03,3766.0,25.9654
10298491,9184,4.13,4.18,4.11,1962.0,4.18,2024-10-03,316187.0,4.1342
10298490,37084,2.45,2.5,2.21,150.0,2.24,2024-10-03,18672.0,2.419
10298489,10521,22.3,22.47,21.925,45.0,22.0,2024-10-03,1868.0,22.1192
10298488,12349,40.1767,40.62,39.94,55.0,40.4,2024-10-03,1984.0,40.2547
10298487,6638,153.74,153.98,151.06,18099.0,152.69,2024-10-03,777799.0,153.094
10298486,7545,7.15,7.15,7.09,170.0,7.09,2024-10-03,6166.0,7.1115
10298485,13409,108.15,109.6,108.06,96.0,109.6,2024-10-03,2959.0,108.653
10298484,9662,119.9,120.4,118.14,19856.0,118.17,2024-10-03,1223640.0,119.542
10298483,7433,3.04,3.3252,2.62,1211.0,2.71,2024-10-03,407248.0,2.9487
10298482,7275,1.19,1.21,1.15,253.0,1.1825,2024-10-03,45180.0,1.1714
10298481,10108,1.08,1.1204,1.0301,370.0,1.1,2024-10-03,77755.0,1.0672
10298480,5325,47.1415,47.2001,44.9,28.0,44.9,2024-10-03,1170.0,46.7124
10298479,11516,17.75,17.83,17.75,37.0,17.78,2024-10-03,7763.0,17.8125
10298478,10610,24.8899,24.9,24.85,21.0,24.87,2024-10-03,3018.0,24.8849
10298477,12670,25.76,26.0,25.74,60.0,25.8,2024-10-03,3230.0,25.7912
10298476,5290,31.756,31.9,31.6,79.0,31.76,2024-10-03,8948.0,31.8034
10298475,38457,0.0304,0.06,0.03,24.0,0.03,2024-10-03,11390.0,0.05793
10298474,12877,47.16,47.37,47.14,23.0,47.35,2024-10-03,1234.0,47.3038
10298473,14331,62.13,62.285,61.91,641.0,62.01,2024-10-03,62273.0,62.0326
10298472,5915,241.78,245.79,237.01,90635.0,245.68,2024-10-03,5383700.0,241.047
10298471,36404,1.43,1.52,1.34,528.0,1.52,2024-10-03,110793.0,1.4118
10298470,32364,6.81,7.18,6.6,6604.0,6.83,2024-10-03,3549920.0,6.7681
10298469,37863,25.8895,25.95,25.85,9.0,25.9,2024-10-03,1699.0,25.8853
10298468,37157,6.56,7.7348,6.23,1166.0,7.15,2024-10-03,60439.0,6.7348
10298467,7677,0.4874,0.4904,0.4808,127.0,0.4821,2024-10-03,23073.0,0.4848
10298466,6617,4.31,4.43,4.265,273.0,4.331,2024-10-03,27953.0,4.3161
10298465,6382,0.3451,0.365,0.34,137.0,0.35,2024-10-03,54193.0,0.3489
10298464,8515,1.41,1.4561,1.41,335.0,1.44,2024-10-03,39562.0,1.4282
10298463,6746,4.0728,4.25,4.0728,70.0,4.225,2024-10-03,6755.0,4.1691
10298462,38607,4.05,4.05,3.89,102.0,3.89,2024-10-03,21083.0,4.0026
10298461,6035,0.91,0.92,0.819,940.0,0.819,2024-10-03,276944.0,0.8703
10298460,37425,0.64512,0.68,0.64,203.0,0.640001,2024-10-03,74964.0,0.6555
10298459,8571,1.22,1.28,1.1902,179.0,1.1902,2024-10-03,48986.0,1.2222
10298458,13344,28.0149,28.09,28.0149,14.0,28.09,2024-10-03,332.0,28.0705
10298457,36445,1.18,1.26,1.1599,99.0,1.2401,2024-10-03,10232.0,1.1877
10298456,22662,334.85,334.85,334.85,5.0,334.85,2024-10-03,136.0,334.891
10298455,36054,0.0331,0.057,0.021,144.0,0.021,2024-10-03,304234.0,0.0422
10298454,16897,0.00025,0.0003,0.00025,8.0,0.0003,2024-10-03,3259600.0,0.0002914
10298453,37762,0.5501,0.63,0.54,180.0,0.63,2024-10-03,97852.0,0.5696
10298452,37683,18.83,18.8698,18.7,237.0,18.7,2024-10-03,16550.0,18.7589
10298451,37233,17.83,17.875,17.77,41.0,17.77,2024-10-03,27133.0,17.8645
10298450,16752,0.063,0.06917,0.063,8.0,0.0648,2024-10-03,70500.0,0.06476
10298449,5466,33.39,33.51,33.31,492.0,33.31,2024-10-03,15581.0,33.4413
10298448,12391,25.46,25.51,25.46,197.0,25.475,2024-10-03,41746.0,25.4759
10298447,38052,2.5195,3.44,2.5,722.0,3.26,2024-10-03,36583.0,2.8097
10298446,6410,2.2,2.26,2.05,224.0,2.19,2024-10-03,11039.0,2.1901
10298445,27175,7.005,7.005,7.005,3.0,7.005,2024-10-03,129.0,6.9989
10298444,7517,10.35,10.35,10.11,274.0,10.143,2024-10-03,60564.0,10.2292
10298443,10007,0.6931,0.75,0.67,612.0,0.7144,2024-10-03,164938.0,0.7204
10298442,37314,35.53,36.24,34.64,26328.0,34.87,2024-10-03,3418510.0,35.5034
10298441,10364,0.7255,0.7761,0.7113,376.0,0.75,2024-10-03,171547.0,0.7403
10298440,11779,15.24,15.27,15.17,205.0,15.23,2024-10-03,19411.0,15.2172
10298439,36100,53.51,53.51,53.28,59.0,53.28,2024-10-03,7103.0,53.4324
10298438,11739,19.5798,19.695,19.3711,69.0,19.3711,2024-10-03,8991.0,19.6314
10298437,36987,10.26,10.88,10.1,2376.0,10.1,2024-10-03,316984.0,10.4737
10298436,18136,16.29,16.63,16.29,16.0,16.63,2024-10-03,2150.0,16.3672
10298435,12111,1.515,1.64,1.515,12.0,1.6,2024-10-03,6672.0,1.6004
10298434,4065,0.1568,0.16,0.1538,507.0,0.1578,2024-10-03,309338.0,0.1571
10298433,5727,29.63,29.64,28.94,752.0,29.11,2024-10-03,125548.0,29.4627
10298432,10123,34.0,34.219,33.885,70.0,33.885,2024-10-03,11107.0,34.0835
10298431,13736,40.44,40.7,40.44,91.0,40.59,2024-10-03,5026.0,40.5298
10298430,17434,0.0659,0.0705,0.06,20.0,0.0635,2024-10-03,124305.0,0.06401
10298429,17057,16.97,17.17,16.845,382.0,17.17,2024-10-03,50861.0,16.9602
10298428,17896,0.0096,0.0105,0.009,20.0,0.009,2024-10-03,14530.0,0.009425
10298427,18445,27.58,27.77,27.27,248.0,27.27,2024-10-03,27798.0,27.5677
10298426,16640,0.7325,0.74,0.7,38.0,0.72,2024-10-03,78996.0,0.7155
10298425,37891,35.91,36.01,35.88,17.0,36.01,2024-10-03,11713.0,35.9364
10298424,16845,11.69,12.045,11.69,80.0,12.01,2024-10-03,16011.0,11.8519
10298423,12375,18.0,18.3,17.57,102.0,18.3,2024-10-03,2951.0,17.7748
10298422,4400,19.21,19.99,18.57,598.0,19.06,2024-10-03,133060.0,19.331
10298421,11081,1.49,1.55,1.38,231.0,1.51,2024-10-03,47392.0,1.4658
10298420,16678,0.0665,0.067475,0.066,10.0,0.0665,2024-10-03,85032.0,0.06655
10298419,16089,7.12,7.12,7.02,21.0,7.0535,2024-10-03,86726.0,7.1504
10298418,17531,24.99,25.3,24.83,124.0,24.83,2024-10-03,14137.0,25.017
10298417,7690,11.19,11.67,11.0662,1201.0,11.25,2024-10-03,245259.0,11.2858
10298416,8148,1.87,2.0251,1.73,124.0,2.0,2024-10-03,14718.0,1.9317
10298415,8504,41.29,41.32,41.245,1427.0,41.32,2024-10-03,364293.0,41.2715
10298414,8800,45.555,45.6,44.8879,738.0,45.0231,2024-10-03,50852.0,45.3823
10298413,16537,0.0161,0.025,0.0161,2.0,0.025,2024-10-03,11000.0,0.01691
10298412,20069,65.94,65.94,65.94,1.0,65.94,2024-10-03,1500.0,65.94
10298411,18252,1.3362,1.36,1.3362,3.0,1.36,2024-10-03,1276.0,1.3413
10298410,6686,26.95,27.39,26.93,76.0,26.95,2024-10-03,5495.0,27.0193
10298409,13824,0.8876,0.8876,0.8028,106.0,0.887,2024-10-03,16752.0,0.8593
10298408,4886,37.92,38.18,37.72,17260.0,38.07,2024-10-03,1579410.0,37.8949
10298407,17409,0.55,0.55,0.4,9.0,0.4,2024-10-03,26342.0,0.4106
10298406,13728,0.0506,0.06,0.025,117.0,0.0298,2024-10-03,37537.0,0.03262
10298405,19549,0.0065,0.0065,0.005,6.0,0.0053,2024-10-03,477000.0,0.005274
10298404,18980,1.157,1.1752,1.157,9.0,1.175,2024-10-03,8484.0,1.1661
10298403,13474,8.25,9.0,7.6,262.0,9.0,2024-10-03,26931.0,8.4424
10298402,16940,85.73,86.69,85.68,895.0,86.69,2024-10-03,82643.0,85.9013
10298401,36541,10.19,10.22,9.55,3797.0,9.94,2024-10-03,316699.0,9.92
10298400,12847,74.27,74.3043,73.85,128.0,74.0,2024-10-03,20179.0,74.0884
10298399,11348,104.57,104.7,103.16,58284.0,103.58,2024-10-03,4306900.0,104.151
10298398,12558,21.7567,21.8,21.7567,5.0,21.8,2024-10-03,155.0,21.7648
10298397,11601,49.05,49.33,47.4,25243.0,47.4,2024-10-03,1642160.0,48.8678
10298396,6888,6.12,6.25,6.06,322.0,6.18,2024-10-03,20608.0,6.165
10298395,18566,0.00525,0.0054,0.0046,11.0,0.0054,2024-10-03,495000.0,0.005094
10298394,17946,204.798,205.0,200.0,37.0,202.0,2024-10-03,374.0,202.273
10298393,18708,0.1675,0.1675,0.1,12.0,0.14,2024-10-03,6938.0,0.1371
10298392,4754,0.0101,0.012,0.01,117.0,0.01,2024-10-03,221893.0,0.01062
10298391,9409,36.48,36.5801,36.3397,421.0,36.46,2024-10-03,51066.0,36.4396
10298390,37782,25.36,25.384,25.3,70.0,25.36,2024-10-03,9937.0,25.3514
10298389,21321,5.5,5.69,5.2199,30.0,5.6599,2024-10-03,7022.0,5.4353
10298388,21963,0.007,0.007,0.007,1.0,0.007,2024-10-03,2500.0,0.007
10298387,6069,1.75,1.88,1.7004,140.0,1.8563,2024-10-03,29671.0,1.778
10298386,18239,0.0011,0.0022,0.0004,7.0,0.0004,2024-10-03,20534.0,0.0009066
10298385,18642,0.2705,0.2849,0.2645,35.0,0.2849,2024-10-03,197636.0,0.2742
10298384,20281,115.64,118.3,115.64,8.0,118.3,2024-10-03,565.0,116.655
10298383,6534,2.23,2.2901,2.229,52.0,2.229,2024-10-03,3844.0,2.2398
10298382,18937,0.0019,0.0024,0.0019,12.0,0.002,2024-10-03,600800.0,0.001965
10298381,8948,6.29,6.705,6.105,884.0,6.197,2024-10-03,64394.0,6.3129
10298380,8430,24.78,24.85,24.6799,126.0,24.7508,2024-10-03,14522.0,24.7786
10298379,25512,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,261.0,0.0002
10298378,5377,49.06,49.21,48.62,681.0,48.62,2024-10-03,46345.0,49.0015
10298377,19343,0.0025,0.0025,0.0025,2.0,0.0025,2024-10-03,96013.0,0.0025
10298376,12554,18.75,19.2,18.75,63.0,18.8442,2024-10-03,1869.0,19.017
10298375,18398,3.8,3.95,3.65,36.0,3.95,2024-10-03,8216.0,3.7962
10298374,36055,28.6816,28.7599,28.614,9.0,28.67,2024-10-03,544.0,28.6835
10298373,8099,12.0,12.06,11.9,313.0,11.9627,2024-10-03,13292.0,11.9839
10298372,12746,35.2082,35.27,35.14,84.0,35.23,2024-10-03,54543.0,35.2244
10298371,24167,25.43,25.43,25.43,2.0,25.43,2024-10-03,154.0,25.2225
10298370,17323,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,500.0,1e-06
10298369,20669,2.0711,2.29,2.03,70.0,2.15,2024-10-03,5215.0,2.1714
10298368,4394,0.133324,0.148,0.133324,7.0,0.148,2024-10-03,68920.0,0.1401
10298367,36442,12.0,12.39,11.81,204.0,11.97,2024-10-03,23829.0,12.0915
10298366,18548,0.0673,0.0673,0.0577,16.0,0.0656,2024-10-03,105083.0,0.06532
10298365,20398,2.065,2.065,1.99,15.0,1.9991,2024-10-03,19858.0,2.009
10298364,12953,0.0199,0.0199,0.0199,2.0,0.0199,2024-10-03,2011.0,0.0199
10298363,13320,33.3573,33.44,33.3109,67.0,33.44,2024-10-03,1988.0,33.3701
10298362,11479,16.33,16.39,16.16,192.0,16.33,2024-10-03,40131.0,16.3167
10298361,12650,8.57,8.66,8.52,165.0,8.6,2024-10-03,6549.0,8.5892
10298360,19972,0.0004,0.0004,0.00025,38.0,0.0003,2024-10-03,27338600.0,0.000319
10298359,38140,0.0101,0.04,0.01,24.0,0.04,2024-10-03,25183.0,0.01743
10298358,16442,6.75,6.92,6.75,102.0,6.92,2024-10-03,39352.0,6.8033
10298357,35872,2.04,2.07,1.92,570.0,2.055,2024-10-03,72339.0,2.0011
10298356,22409,46.8,46.81,46.8,8.0,46.81,2024-10-03,5206.0,46.8046
10298355,18504,0.00565,0.0058,0.0053,19.0,0.0053,2024-10-03,1076620.0,0.005573
10298354,17486,0.013,0.013,0.013,1.0,0.013,2024-10-03,20000.0,0.013
10298353,17118,27.66,27.67,27.4,346.0,27.4,2024-10-03,37873.0,27.5682
10298352,13902,28.98,29.195,28.61,337.0,28.65,2024-10-03,7464.0,28.9211
10298351,37921,0.425,0.4451,0.423,19.0,0.4236,2024-10-03,8399.0,0.4322
10298350,18576,0.0095,0.0095,0.009,3.0,0.009,2024-10-03,5260.0,0.009025
10298349,23056,4.244,4.244,4.0,71.0,4.0,2024-10-03,5669.0,4.1499
10298348,20513,0.059,0.068,0.059,2.0,0.068,2024-10-03,1350.0,0.06733
10298347,19542,0.0015,0.0015,0.00115,14.0,0.0015,2024-10-03,3398400.0,0.001425
10298346,11568,0.3107,0.327,0.2901,389.0,0.32,2024-10-03,145640.0,0.3152
10298345,37188,3.55,3.63,3.18,134.0,3.32,2024-10-03,9641.0,3.4241
10298344,18974,0.044,0.045,0.04,7.0,0.045,2024-10-03,70400.0,0.04385
10298343,35980,1.154,1.17,1.0367,118.0,1.0383,2024-10-03,13933.0,1.0844
10298342,13685,66.46,66.46,65.68,57.0,65.77,2024-10-03,14934.0,65.9372
10298341,16088,0.07,0.12,0.07,18.0,0.07,2024-10-03,12282.0,0.1066
10298340,17232,0.0005,0.0006,0.0005,4.0,0.00055,2024-10-03,275290.0,0.0005491
10298339,19089,0.01055,0.01055,0.01,5.0,0.01,2024-10-03,114000.0,0.01009
10298338,16118,9.15,9.215,8.9,226.0,9.05,2024-10-03,93459.0,9.0873
10298337,18849,41.37,41.75,41.37,51.0,41.75,2024-10-03,5386.0,41.5186
10298336,38167,0.0006,0.0006,0.0001,55.0,0.0006,2024-10-03,34902.0,0.0002463
10298335,10191,8.5,8.95,8.37,10123.0,8.95,2024-10-03,1062110.0,8.6425
10298334,11359,537.58,543.6,535.0,17511.0,539.85,2024-10-03,433733.0,537.983
10298333,8952,34.09,34.12,33.62,3260.0,33.77,2024-10-03,298386.0,33.9783
10298332,7124,0.6847,0.7199,0.6812,714.0,0.6899,2024-10-03,236772.0,0.6961
10298331,11975,1.99,2.03,1.97,131.0,2.03,2024-10-03,13449.0,1.9952
10298330,7675,232.22,242.0,225.33,12308.0,231.64,2024-10-03,413962.0,232.907
10298329,10860,20.74,20.78,20.67,124.0,20.72,2024-10-03,7557.0,20.7296
10298328,6953,2.99,3.01,2.96,11098.0,3.0,2024-10-03,14164500.0,2.9878
10298327,7158,23.88,24.01,23.82,321.0,23.82,2024-10-03,38276.0,23.9316
10298326,8381,280.91,281.12,277.73,65431.0,278.99,2024-10-03,3820820.0,279.971
10298325,7646,234.13,237.905,231.27,9305.0,231.67,2024-10-03,334024.0,234.094
10298324,7064,7.39,7.44,7.185,173.0,7.37,2024-10-03,28356.0,7.3384
10298323,8926,19.44,19.88,18.59,74215.0,18.69,2024-10-03,11266700.0,19.3517
10298322,13163,6.62,6.62,6.61,802.0,6.61,2024-10-03,151113.0,6.6165
10298321,14313,48.19,48.21,48.08,38.0,48.21,2024-10-03,3746.0,48.1526
10298320,10249,131.07,133.62,130.68,12746.0,133.11,2024-10-03,720551.0,131.419
10298319,10473,13.31,13.3286,13.22,580.0,13.32,2024-10-03,107671.0,13.284
10298318,7156,22.05,22.82,21.88,8621.0,22.71,2024-10-03,1606660.0,22.2481
10298317,6899,132.42,136.7,131.605,13965.0,135.54,2024-10-03,719582.0,133.183
10298316,6734,276.86,277.69,275.84,65444.0,276.67,2024-10-03,2942490.0,276.747
10298315,6911,22.05,22.225,21.97,78401.0,22.13,2024-10-03,28156300.0,22.0929
10298314,6996,11.68,11.805,11.37,1335.0,11.59,2024-10-03,84308.0,11.637
10298313,10858,0.7168,0.73,0.7006,89.0,0.73,2024-10-03,12561.0,0.7156
10298312,7430,137.81,140.32,137.81,5394.0,139.79,2024-10-03,135694.0,138.46
10298311,7530,134.2,135.97,133.515,6794.0,135.31,2024-10-03,194490.0,134.143
10298310,4166,168.35,168.46,166.651,20485.0,168.2,2024-10-03,1104830.0,167.855
10298309,10064,77.65,80.8,77.235,9452.0,80.66,2024-10-03,408182.0,78.1551
10298308,11615,46.88,47.1759,46.78,463.0,47.09,2024-10-03,419480.0,46.978
10298307,16342,0.3871,0.39794,0.382,193.0,0.39,2024-10-03,50733.0,0.3922
10298306,11249,72.25,73.31,72.21,9158.0,72.53,2024-10-03,521344.0,72.523
10298305,4072,4.73,4.76,4.68,3767.0,4.69,2024-10-03,1071210.0,4.7385
10298304,19326,11.11,11.13,11.11,19.0,11.13,2024-10-03,1603.0,11.1112
10298303,4543,26.23,26.24,26.09,933.0,26.24,2024-10-03,124139.0,26.1862
10298302,11891,2.26,2.33,2.1908,71.0,2.33,2024-10-03,10233.0,2.334
10298301,38302,39.94,40.09,36.44,1712.0,36.44,2024-10-03,181041.0,38.9172
10298300,11002,5.48,5.605,5.45,3096.0,5.57,2024-10-03,227032.0,5.4962
10298299,8618,22.44,22.59,21.25,13670.0,22.09,2024-10-03,1022830.0,22.1687
10298298,7573,77.1,77.98,76.885,2646.0,77.79,2024-10-03,56258.0,77.1811
10298297,10993,8.62,8.66,8.59,51.0,8.65,2024-10-03,12890.0,8.6324
10298296,10840,47.0734,47.1399,47.03,31.0,47.1399,2024-10-03,2715.0,47.0602
10298295,8350,35.06,35.22,34.87,977.0,35.22,2024-10-03,52126.0,35.0374
10298294,12402,33.9583,34.1,33.66,46.0,33.66,2024-10-03,5202.0,33.9377
10298293,10663,1.06,1.1,1.06,466.0,1.07,2024-10-03,50125.0,1.0679
10298292,8065,21.83,22.105,21.71,1040.0,22.09,2024-10-03,115801.0,21.8442
10298291,9625,151.59,152.58,149.03,6500.0,150.36,2024-10-03,178537.0,151.505
10298290,4380,37.24,37.41,36.68,6172.0,37.26,2024-10-03,313790.0,37.1399
10298289,5816,13.01,14.8073,12.68,2311.0,13.69,2024-10-03,180742.0,13.1956
10298288,9641,197.01,200.0,196.0,3845.0,199.82,2024-10-03,103258.0,197.493
10298287,11263,68.16,69.81,68.1,21583.0,69.58,2024-10-03,1392330.0,68.4572
10298286,11233,6.68,6.84,6.65,21941.0,6.72,2024-10-03,5747920.0,6.7249
10298285,10901,82.78,82.995,81.885,13544.0,82.12,2024-10-03,860434.0,82.4914
10298284,7482,11.31,11.33,11.2485,219.0,11.28,2024-10-03,36889.0,11.3053
10298283,7641,9.57,9.71,9.5,3642.0,9.66,2024-10-03,281215.0,9.6105
10298282,9943,7.57,7.62,7.56,229.0,7.56,2024-10-03,67938.0,7.5956
10298281,13589,23.74,23.8387,23.59,79.0,23.59,2024-10-03,5794.0,23.7583
10298280,4105,139.68,141.1,139.09,7763.0,140.42,2024-10-03,214839.0,139.738
10298279,10739,6.78,6.815,6.76,309.0,6.81,2024-10-03,65278.0,6.7868
10298278,8071,6.81,6.925,6.735,9368.0,6.75,2024-10-03,942445.0,6.8069
10298277,7109,5.79,5.85,5.75,1126.0,5.75,2024-10-03,63637.0,5.7965
10298276,10219,172.2,172.65,170.16,1470.0,172.65,2024-10-03,28791.0,171.666
10298275,9353,9.29,9.3499,9.27,198.0,9.27,2024-10-03,37477.0,9.2943
10298274,36496,3.1,3.14,3.06,190.0,3.06,2024-10-03,25026.0,3.0901
10298273,10208,33.22,33.28,32.78,11689.0,33.11,2024-10-03,867735.0,33.0436
10298272,11960,432.82,434.655,430.55,2662.0,434.33,2024-10-03,25690.0,432.641
10298271,4272,0.43,0.4449,0.414,46.0,0.422,2024-10-03,21674.0,0.4257
10298270,7238,430.95,431.355,426.04,11077.0,429.89,2024-10-03,294794.0,429.199
10298269,11177,7.28,7.31,7.26,196.0,7.31,2024-10-03,78869.0,7.2868
10298268,8601,36.64,36.925,36.545,43712.0,36.85,2024-10-03,5683530.0,36.7013
10298267,4054,31.44,32.15,31.38,3969.0,32.09,2024-10-03,120172.0,31.5242
10298266,8664,393.62,397.495,391.19,8884.0,395.21,2024-10-03,257129.0,393.642
10298265,6870,20.12,20.12,19.685,34688.0,19.73,2024-10-03,5990970.0,19.9598
10298264,7907,3.18,3.76,3.06,1854.0,3.29,2024-10-03,463715.0,3.3752
10298263,37843,182.2,183.36,177.57,10655.0,178.19,2024-10-03,657150.0,180.795
10298262,7579,69.34,69.39,68.555,8136.0,69.01,2024-10-03,365843.0,69.1187
10298261,7615,5.38,5.48,5.37,1526.0,5.47,2024-10-03,604472.0,5.4091
10298260,7226,1.5,1.57,1.5,4606.0,1.53,2024-10-03,854925.0,1.5239
10298259,37929,0.36,0.386,0.3547,116.0,0.386,2024-10-03,22118.0,0.367
10298258,5107,74.92,75.615,74.49,2772.0,75.37,2024-10-03,107180.0,75.0098
10298257,9225,41.21,42.55,41.15,2359.0,42.55,2024-10-03,91330.0,41.518
10298256,8002,114.29,115.64,113.15,35758.0,115.64,2024-10-03,2617880.0,114.115
10298255,8202,44.08,44.22,43.91,91.0,44.2,2024-10-03,9499.0,44.0327
10298254,9201,33.63,35.6271,33.3184,24903.0,34.81,2024-10-03,2285520.0,34.0884
10298253,9725,178.11,178.82,176.65,11490.0,177.69,2024-10-03,640782.0,178.117
10298252,10933,27.95,28.03,27.84,410.0,27.89,2024-10-03,43930.0,27.9438
10298251,9597,3.8,3.916,3.6,2684.0,3.75,2024-10-03,449681.0,3.766
10298250,5024,10.76,11.18,10.65,4330.0,10.74,2024-10-03,347924.0,10.8027
10298249,11577,18.04,18.1,17.74,6935.0,17.76,2024-10-03,790070.0,17.9586
10298248,10687,0.461,0.48,0.44,1665.0,0.479,2024-10-03,959522.0,0.5252
10298247,7952,25.53,25.56,25.02,23736.0,25.02,2024-10-03,2192850.0,25.424
10298246,9314,225.4,227.96,223.52,2968.0,225.85,2024-10-03,43005.0,225.41
10298245,6476,0.4456,0.4695,0.4315,1379.0,0.45,2024-10-03,771571.0,0.4463
10298244,37617,35.7455,35.82,35.73,15.0,35.78,2024-10-03,21095.0,35.7331
10298243,10239,165.42,169.25,164.62,222.0,167.11,2024-10-03,2147.0,166.112
10298242,12969,18.04,18.575,18.04,998.0,18.43,2024-10-03,34774.0,18.1664
10298241,37213,0.8705,0.9399,0.8113,497.0,0.9278,2024-10-03,212872.0,0.8617
10298240,7908,4.03,4.1493,4.03,30.0,4.03,2024-10-03,1535.0,4.0952
10298239,20443,49.49,49.95,49.13,51.0,49.13,2024-10-03,3625.0,49.7394
10298238,6474,7.35,8.04,7.29,3823.0,8.04,2024-10-03,292437.0,7.5726
10298237,8777,13.1422,13.2299,13.0701,419.0,13.15,2024-10-03,47788.0,13.1506
10298236,6545,138.29,139.6,137.12,5195.0,138.61,2024-10-03,141226.0,138.031
10298235,10752,2.06,2.73,1.9141,3843.0,2.2,2024-10-03,1086030.0,2.352
10298234,6891,40.1872,40.2999,40.155,32.0,40.2999,2024-10-03,3379.0,40.1848
10298233,8724,10.82,10.94,10.565,73741.0,10.69,2024-10-03,32886400.0,10.7746
10298232,10714,26.53,26.71,26.53,1014.0,26.7,2024-10-03,24928.0,26.5786
10298231,10735,23.2658,23.3296,23.15,221.0,23.24,2024-10-03,25593.0,23.2383
10298230,10401,1.7,1.75,1.66,96.0,1.66,2024-10-03,6524.0,1.7044
10298229,8614,15.22,15.27,15.0883,1446.0,15.15,2024-10-03,194028.0,15.2141
10298228,8124,0.91,1.19,0.82,1511.0,1.17,2024-10-03,411263.0,0.9599
10298227,6898,1.46,1.47,1.41,3729.0,1.44,2024-10-03,586480.0,1.4478
10298226,7781,90.74,91.47,90.3101,1226.0,90.93,2024-10-03,72875.0,90.5033
10298225,4273,57.0,57.2099,56.8101,217.0,56.96,2024-10-03,11219.0,57.0433
10298224,4342,1565.57,1571.01,1547.0,4413.0,1551.75,2024-10-03,40869.0,1560.71
10298223,9939,12.03,12.03,11.98,2480.0,12.01,2024-10-03,1064550.0,12.0029
10298222,9448,2.46,2.64,2.45,106.0,2.64,2024-10-03,15461.0,2.5148
10298221,10359,3.51,3.515,3.38,2995.0,3.4,2024-10-03,273877.0,3.4551
10298220,11254,14.54,14.561,14.4934,136.0,14.51,2024-10-03,37656.0,14.538
10298219,11817,39.92,41.2989,39.42,2936.0,40.02,2024-10-03,110196.0,40.1116
10298218,7971,6.145,6.245,6.0,5488.0,6.16,2024-10-03,454319.0,6.1021
10298217,18078,11.71,11.73,11.71,28.0,11.71,2024-10-03,5192.0,11.7108
10298216,11223,22.13,22.27,22.11,299.0,22.14,2024-10-03,33175.0,22.1873
10298215,37487,28.44,28.8,28.19,2146.0,28.57,2024-10-03,72872.0,28.4921
10298214,10159,17.79,18.12,17.64,2213.0,18.12,2024-10-03,75027.0,17.8035
10298213,9317,218.08,219.29,216.91,10568.0,218.26,2024-10-03,276308.0,217.838
10298212,8205,78.25,79.25,78.15,14606.0,78.17,2024-10-03,1159900.0,78.6066
10298211,6507,229.99,233.94,229.28,10638.0,231.72,2024-10-03,365878.0,230.914
10298210,37935,42.87,43.18,42.6704,275.0,42.74,2024-10-03,20569.0,42.8294
10298209,16928,0.0668,0.0668,0.055,27.0,0.0561,2024-10-03,278685.0,0.05908
10298208,18551,8.25,8.25,8.25,1.0,8.25,2024-10-03,100.0,8.25
10298207,10977,3.81,3.905,3.73,5678.0,3.74,2024-10-03,567240.0,3.8022
10298206,6489,107.27,108.515,106.68,19641.0,108.37,2024-10-03,921744.0,107.426
10298205,11209,23.67,24.27,23.5,21375.0,24.09,2024-10-03,2111500.0,23.7127
10298204,4667,5.56,5.75,5.37,15381.0,5.51,2024-10-03,3178460.0,5.5178
10298203,6938,12.65,12.67,12.61,1226.0,12.67,2024-10-03,268990.0,12.6322
10298202,6613,143.75,144.03,142.83,600.0,143.47,2024-10-03,31184.0,143.388
10298201,37173,1.49,1.595,1.34,4059.0,1.54,2024-10-03,1197600.0,1.4804
10298200,6327,391.09,394.0,388.72,38500.0,392.34,2024-10-03,1775880.0,390.858
10298199,5452,30.26,30.3453,29.05,43704.0,29.39,2024-10-03,4579470.0,29.9396
10298198,7719,1.65,1.69,1.46,692.0,1.51,2024-10-03,151560.0,1.608
10298197,10406,39.51,39.56,38.4,25083.0,38.73,2024-10-03,2742600.0,39.292
10298196,6593,239.54,243.9,239.29,6865.0,243.9,2024-10-03,259474.0,240.327
10298195,6622,35.73,35.82,35.16,4640.0,35.16,2024-10-03,162766.0,35.5635
10298194,38585,0.18,0.263432,0.18,13.0,0.24,2024-10-03,15917.0,0.2595
10298193,6805,23.36,23.38,22.73,3228.0,22.81,2024-10-03,192789.0,23.2444
10298192,37741,19.7,20.25,19.54,2090.0,20.12,2024-10-03,24908.0,19.8707
10298191,6688,36.96,37.13,36.7,2304.0,36.73,2024-10-03,325169.0,36.9667
10298190,7891,9.95,9.96,9.85,13180.0,9.9,2024-10-03,1807110.0,9.926
10298189,5519,22.01,22.22,21.92,37.0,21.92,2024-10-03,3990.0,22.0522
10298188,36488,0.581,0.6116,0.58,328.0,0.5825,2024-10-03,76833.0,0.5867
10298187,5496,447.89,447.92,441.06,11909.0,444.73,2024-10-03,326981.0,445.819
10298186,37189,15.51,15.82,15.33,2330.0,15.74,2024-10-03,147644.0,15.5227
10298185,6604,1.5001,2.04,1.285,1820.0,1.52,2024-10-03,344015.0,1.6725
10298184,6642,11.04,11.09,10.91,3464.0,11.03,2024-10-03,117507.0,11.0202
10298183,6946,17.53,17.6999,17.25,489.0,17.51,2024-10-03,86489.0,17.4494
10298182,16952,9.69,9.69,9.58,3.0,9.58,2024-10-03,974.0,9.6228
10298181,6535,24.96,25.05,24.74,2499.0,25.05,2024-10-03,90123.0,24.9187
10298180,10634,65.13,66.06,65.1,1073.0,66.06,2024-10-03,30901.0,65.3739
10298179,6424,2.31,2.392,2.26,521.0,2.26,2024-10-03,66931.0,2.3472
10298178,17614,0.1549,0.1588,0.1484,18.0,0.1588,2024-10-03,53407.0,0.1519
10298177,9986,107.99,108.22,105.93,8173.0,107.71,2024-10-03,430791.0,107.636
10298176,9176,21.51,22.22,20.9,9735.0,21.74,2024-10-03,636584.0,21.3745
10298175,20887,6.895,6.895,6.85,4.0,6.85,2024-10-03,373.0,6.8384
10298174,10287,0.4257,0.445795,0.4257,1828.0,0.441,2024-10-03,339564.0,0.4342
10298173,10050,68.33,69.0258,67.76,5985.0,68.0,2024-10-03,214522.0,68.4384
10298172,6486,30.56,30.895,29.66,11882.0,29.95,2024-10-03,822417.0,30.4348
10298171,13025,24.83,24.84,24.82,39.0,24.82,2024-10-03,8744.0,24.8311
10298170,11316,31.67,31.88,31.5,16308.0,31.69,2024-10-03,1321260.0,31.7147
10298169,5415,6.37,6.46,6.35,254.0,6.46,2024-10-03,4604.0,6.3823
10298168,10892,8.02,8.09,7.98,2207.0,8.09,2024-10-03,80837.0,8.0222
10298167,9893,50.21,50.25,50.2,873.0,50.24,2024-10-03,147328.0,50.2226
10298166,8766,3.45,3.61,3.32,2838.0,3.4,2024-10-03,351204.0,3.4515
10298165,8966,68.45,69.4236,68.05,528.0,68.75,2024-10-03,16553.0,68.7291
10298164,13693,78.23,78.23,77.55,96.0,77.55,2024-10-03,8006.0,77.8778
10298163,6376,177.07,177.895,176.0,10415.0,176.91,2024-10-03,439722.0,176.956
10298162,6498,17.68,18.07,17.541,7893.0,17.85,2024-10-03,496565.0,17.7046
10298161,5073,37.67,37.9248,37.39,10191.0,37.69,2024-10-03,590323.0,37.683
10298160,6374,58.78,58.89,58.305,4193.0,58.63,2024-10-03,613485.0,58.6449
10298159,37105,0.0347,0.036,0.03,45.0,0.035,2024-10-03,12665.0,0.03338
10298158,10321,15.72,15.74,15.51,166.0,15.7,2024-10-03,22677.0,15.6604
10298157,8598,1.56,1.5674,1.55,57.0,1.56,2024-10-03,8964.0,1.5588
10298156,9130,0.1836,0.185,0.1511,3223.0,0.1669,2024-10-03,2395970.0,0.1724
10298155,4451,29.13,29.14,28.61,16848.0,28.69,2024-10-03,3328500.0,28.8428
10298154,7618,9.44,9.46,9.41,155.0,9.43,2024-10-03,34147.0,9.4317
10298153,10898,0.4606,0.499,0.4409,241.0,0.4866,2024-10-03,68197.0,0.4754
10298152,5146,2.53,2.6699,2.505,1034.0,2.52,2024-10-03,188891.0,2.5912
10298151,4071,12.105,12.21,12.0716,22.0,12.21,2024-10-03,2473.0,12.1236
10298150,38601,25.3823,25.46,25.27,36.0,25.4,2024-10-03,14547.0,25.3793
10298149,6724,74.31,75.82,73.61,13388.0,74.91,2024-10-03,801981.0,74.8729
10298148,37254,71.0,73.22,70.94,3829.0,73.22,2024-10-03,188494.0,71.3801
10298147,5731,24.78,24.78,24.6,26.0,24.63,2024-10-03,3565.0,24.6682
10298146,7151,69.61,70.35,68.68,4842.0,69.21,2024-10-03,344007.0,69.624
10298145,7046,5.15,5.19,5.06,1134.0,5.08,2024-10-03,80989.0,5.1213
10298144,5322,0.61,0.66,0.6064,143.0,0.628,2024-10-03,44540.0,0.6296
10298143,38384,0.0199,0.0199,0.0151,267.0,0.0155,2024-10-03,438396.0,0.01747
10298142,12680,18.33,19.4285,17.2,1061.0,18.5,2024-10-03,14100.0,18.2331
10298141,12047,35.78,36.21,35.72,167.0,35.96,2024-10-03,17002.0,36.0424
10298140,5222,108.94,110.27,108.615,4737.0,109.45,2024-10-03,164964.0,109.098
10298139,5547,2.96,3.01,2.8404,219.0,2.87,2024-10-03,14311.0,2.9165
10298138,36812,26.3,26.41,26.3,159.0,26.37,2024-10-03,12094.0,26.3598
10298137,5104,11.38,11.51,11.11,5652.0,11.32,2024-10-03,276138.0,11.372
10298136,6481,26.7,26.85,26.6,78.0,26.6,2024-10-03,7975.0,26.7534
10298135,7330,7.98,8.24,7.5,1411.0,7.63,2024-10-03,85568.0,7.9219
10298134,11942,24.87,24.98,24.855,102.0,24.88,2024-10-03,24214.0,24.8988
10298133,4384,24.8,24.9999,24.7001,106.0,24.81,2024-10-03,18683.0,24.8509
10298132,7003,163.85,163.975,160.37,8593.0,163.39,2024-10-03,256714.0,163.25
10298131,9038,176.31,177.67,174.84,10338.0,177.54,2024-10-03,530389.0,176.037
10298130,6162,6.47,6.7,6.4,15190.0,6.63,2024-10-03,2529330.0,6.5032
10298129,5334,10.87,11.18,10.65,16084.0,11.13,2024-10-03,1192680.0,10.8409
10298128,7178,126.8,128.54,125.955,7639.0,128.05,2024-10-03,307784.0,127.132
10298127,7648,114.53,114.69,113.74,511.0,113.74,2024-10-03,9653.0,114.39
10298126,12846,0.037158,0.0449,0.037158,62.0,0.0391,2024-10-03,12708.0,0.04071
10298125,8560,21.52,21.78,21.51,205.0,21.59,2024-10-03,16314.0,21.6485
10298124,10052,42.24,42.4937,42.0,456.0,42.11,2024-10-03,11748.0,42.1903
10298123,4446,3.2,3.69,3.0301,22510.0,3.61,2024-10-03,68005.0,3.3036
10298122,8725,12.02,12.16,10.78,1393.0,10.78,2024-10-03,71288.0,11.7288
10298121,10271,4.74,4.75,4.66,6254.0,4.67,2024-10-03,199674.0,4.7252
10298120,11168,1.04,1.08,1.02,161.0,1.05,2024-10-03,32981.0,1.0561
10298119,8847,20.12,20.32,20.12,195.0,20.27,2024-10-03,18971.0,20.2034
10298118,8936,101.37,102.45,101.235,39004.0,101.95,2024-10-03,2990600.0,101.691
10298117,6720,26.48,26.58,26.48,249.0,26.52,2024-10-03,34321.0,26.5076
10298116,5145,25.46,25.5,25.36,561.0,25.37,2024-10-03,49604.0,25.4351
10298115,8034,203.24,204.63,198.29,4070.0,198.29,2024-10-03,78411.0,201.79
10298114,11000,3.84,3.89,3.7336,568.0,3.74,2024-10-03,134211.0,3.8175
10298113,11350,4.35,4.38,4.33,15059.0,4.365,2024-10-03,12411900.0,4.3519
10298112,13778,28.6325,28.68,28.55,81.0,28.65,2024-10-03,9322.0,28.5957
10298111,36542,2.31,2.41,2.295,1957.0,2.32,2024-10-03,134821.0,2.343
10298110,8851,32.27,33.71,31.985,6300.0,32.64,2024-10-03,298441.0,32.6275
10298109,7332,5.66,5.96,5.63,5012.0,5.9,2024-10-03,387075.0,5.7665
10298108,8092,12.78,12.82,12.72,1339.0,12.8,2024-10-03,278252.0,12.7698
10298107,5523,4.93,4.955,4.73,3472.0,4.74,2024-10-03,658327.0,4.8895
10298106,12312,25.29,25.29,25.29,10.0,25.29,2024-10-03,1193.0,25.3119
10298105,8673,24.0,24.19,23.7801,7808.0,23.98,2024-10-03,480486.0,24.0116
10298104,5183,6.42,6.4694,6.4,1430.0,6.46,2024-10-03,328655.0,6.4296
10298103,6464,105.01,106.245,104.73,2145.0,105.8,2024-10-03,40232.0,105.262
10298102,9372,3.12,3.17,3.07,887.0,3.13,2024-10-03,83018.0,3.1154
10298101,9975,14.24,14.25,14.2,688.0,14.24,2024-10-03,174605.0,14.2308
10298100,9005,8.32,8.38,8.17,490.0,8.19,2024-10-03,30766.0,8.3303
10298099,7671,1.97,2.01,1.95,372.0,2.01,2024-10-03,48053.0,1.9721
10298098,8970,6.21,6.65,6.1,8926.0,6.52,2024-10-03,1410090.0,6.2677
10298097,6836,2.44,2.47,2.355,7902.0,2.46,2024-10-03,1704410.0,2.4187
10298096,7863,2.13,2.14,2.0027,788.0,2.06,2024-10-03,171060.0,2.0908
10298095,8289,15.35,15.4787,15.2,464.0,15.3,2024-10-03,29357.0,15.3352
10298094,11413,7.25,7.31,7.245,2568.0,7.29,2024-10-03,145860.0,7.2612
10298093,9846,2.23,2.42,2.15,212.0,2.42,2024-10-03,19541.0,2.322
10298092,8018,7.95,8.03,7.895,625.0,7.97,2024-10-03,27949.0,7.9574
10298091,6722,0.9287,0.97,0.92,1764.0,0.9352,2024-10-03,443621.0,0.9446
10298090,8845,514.6,516.98,513.43,20104.0,514.57,2024-10-03,733094.0,514.712
10298089,10145,107.54,108.75,106.215,13039.0,108.13,2024-10-03,462786.0,107.051
10298088,9900,8.77,8.8,8.695,6811.0,8.79,2024-10-03,2132060.0,8.7478
10298087,11032,100.45,100.99,99.9706,18125.0,100.42,2024-10-03,803009.0,100.404
10298086,6657,0.7107,0.776,0.690001,84.0,0.690001,2024-10-03,37253.0,0.7327
10298085,10360,60.99,61.03,59.72,4096.0,59.72,2024-10-03,161370.0,60.7053
10298084,6206,1.09,1.13,1.09,1173.0,1.12,2024-10-03,402284.0,1.1056
10298083,9424,105.5,108.29,105.27,21464.0,108.01,2024-10-03,951053.0,105.954
10298082,6024,11.21,11.26,11.19,555.0,11.26,2024-10-03,105668.0,11.2123
10298081,9778,2.35,2.4,1.97,34521.0,2.08,2024-10-03,7099370.0,2.2214
10298080,6221,24.06,24.25,23.8,955.0,23.98,2024-10-03,45017.0,24.0465
10298079,5193,128.5,129.17,127.695,3945.0,128.59,2024-10-03,91969.0,128.477
10298078,9084,34.42,35.25,34.285,4789.0,35.01,2024-10-03,259546.0,34.6438
10298077,10815,34.15,34.47,33.98,21174.0,34.43,2024-10-03,2042840.0,34.1461
10298076,10128,59.14,59.86,58.91,1743.0,59.86,2024-10-03,36305.0,59.19
10298075,6404,36.6,37.23,36.35,10271.0,36.84,2024-10-03,623856.0,36.6499
10298074,13645,0.828074,0.8748,0.7748,146.0,0.865,2024-10-03,41068.0,0.8196
10298073,10497,47.14,47.52,46.75,765.0,46.77,2024-10-03,21262.0,47.0933
10298072,4003,270.67,271.6,265.83,26956.0,267.02,2024-10-03,1350260.0,270.017
10298071,8779,63.26,63.83,62.89,7682.0,63.36,2024-10-03,430424.0,63.3344
10298070,36266,8.55,8.56,8.49,230.0,8.5,2024-10-03,34036.0,8.5228
10298069,7099,77.33,83.82,77.07,7449.0,82.5,2024-10-03,264385.0,78.5586
10298068,7227,23.04,23.21,22.85,2010.0,22.85,2024-10-03,125804.0,23.0457
10298067,9656,36.9223,37.3,36.9155,44.0,37.3,2024-10-03,2844.0,36.9914
10298066,9050,6.19,6.24,6.16,183.0,6.18,2024-10-03,37353.0,6.1694
10298065,9227,5.77,5.86,5.64,8872.0,5.86,2024-10-03,1708840.0,5.7291
10298064,10897,82.44,83.25,81.4796,9223.0,83.0,2024-10-03,485895.0,82.3816
10298063,7731,46.76,46.98,46.705,2246.0,46.86,2024-10-03,160966.0,46.8308
10298062,6086,22.75,22.9288,22.75,743.0,22.84,2024-10-03,123920.0,22.8328
10298061,7007,22.5663,22.5663,22.46,33.0,22.5,2024-10-03,1183.0,22.428
10298060,7396,4.28,4.33,4.2,902.0,4.21,2024-10-03,921025.0,4.2619
10298059,7887,25.095,25.1,25.09,356.0,25.09,2024-10-03,103603.0,25.0966
10298058,6055,18.07,18.2,17.73,439.0,18.17,2024-10-03,34666.0,18.0774
10298057,7980,31.61,32.14,31.45,12596.0,32.14,2024-10-03,1076960.0,31.6541
10298056,9653,66.56,67.56,66.03,7177.0,66.93,2024-10-03,375081.0,66.7591
10298055,11561,1.44,1.6,1.38,2916.0,1.43,2024-10-03,1390130.0,1.4742
10298054,9627,13.34,14.0999,13.25,4692.0,14.08,2024-10-03,240016.0,13.4661
10298053,6418,1.98,2.08,1.98,153.0,2.07,2024-10-03,14170.0,2.0266
10298052,6719,3.19,3.24,3.03,3074.0,3.1,2024-10-03,322323.0,3.1413
10298051,9874,11.87,11.93,11.84,294.0,11.93,2024-10-03,65075.0,11.8758
10298050,11609,1.57,1.6199,1.57,1637.0,1.61,2024-10-03,29247.0,1.5888
10298049,7229,9.71,10.165,9.7,7477.0,10.14,2024-10-03,464472.0,9.8623
10298048,6574,43.42,44.14,43.4,39488.0,44.14,2024-10-03,3916500.0,43.5433
10298047,22892,10.86,10.86,10.86,5.0,10.86,2024-10-03,112.0,10.8911
10298046,4491,44.89,44.94,43.54,118377.0,43.94,2024-10-03,13453500.0,44.5385
10298045,5699,1.31,1.4,1.3,1258.0,1.32,2024-10-03,313638.0,1.3445
10298044,10507,109.99,111.105,109.17,6786.0,110.0,2024-10-03,300524.0,110.03
10298043,36486,24.975,25.0,24.95,45.0,25.0,2024-10-03,4908.0,24.9747
10298042,12674,24.28,24.6,24.28,83.0,24.6,2024-10-03,1239.0,24.3095
10298041,4448,8.815,8.852,8.8,53.0,8.8,2024-10-03,6598.0,8.8085
10298040,10630,7.57,7.63,7.37,5700.0,7.47,2024-10-03,456273.0,7.5477
10298039,8816,3.41,3.56,3.28,425.0,3.28,2024-10-03,33513.0,3.4455
10298038,16163,0.43755,0.45255,0.43755,15.0,0.45085,2024-10-03,8514.0,0.4507
10298037,11117,89.89,90.145,88.63,6147.0,89.5,2024-10-03,194838.0,89.606
10298036,6909,23.51,23.5999,23.43,92.0,23.49,2024-10-03,7887.0,23.5265
10298035,17361,26.25,26.68,25.75,3523.0,26.3,2024-10-03,190329.0,26.2399
10298034,7049,8.56,8.6,8.55,1454.0,8.6,2024-10-03,377881.0,8.5693
10298033,10862,26.29,28.03,26.29,871.0,27.78,2024-10-03,40301.0,27.2629
10298032,4018,5.13,5.18,5.1208,1079.0,5.16,2024-10-03,289389.0,5.1533
10298031,16502,13.92,14.1,13.68,1927.0,13.9,2024-10-03,1412150.0,14.1322
10298030,11082,3.92,3.95,3.82,1487.0,3.95,2024-10-03,133960.0,3.882
10298029,9557,226.56,228.84,224.46,36910.0,224.63,2024-10-03,2024830.0,226.484
10298028,11472,180.35,181.55,179.035,12287.0,180.49,2024-10-03,441795.0,180.411
10298027,4074,28.87,29.35,28.84,587.0,29.3,2024-10-03,23884.0,29.0404
10298026,7290,10.86,10.915,10.85,691.0,10.89,2024-10-03,149777.0,10.8737
10298025,11031,11.81,11.91,11.79,138.0,11.91,2024-10-03,21165.0,11.8233
10298024,11324,289.73,293.32,288.25,7632.0,293.32,2024-10-03,286964.0,289.805
10298023,8511,13.29,13.81,13.15,4749.0,13.76,2024-10-03,233227.0,13.3744
10298022,7547,34.03,34.27,33.91,167.0,34.03,2024-10-03,11675.0,34.0086
10298021,3916,47.83,47.91,47.83,416.0,47.91,2024-10-03,76080.0,47.8718
10298020,10859,12.34,12.37,12.08,8346.0,12.16,2024-10-03,654161.0,12.2795
10298019,7441,9.97,10.04,9.95,562.0,10.04,2024-10-03,136313.0,10.002
10298018,6718,4.88,4.89,4.82,114.0,4.84,2024-10-03,11391.0,4.8461
10298017,11585,0.554,0.64,0.51,115.0,0.64,2024-10-03,135240.0,0.5696
10298016,6591,6.31,6.31,6.26,68.0,6.29,2024-10-03,14465.0,6.2896
10298015,9283,12.55,13.05,12.51,296.0,12.76,2024-10-03,30214.0,12.7788
10298014,7360,20.58,20.6896,20.53,814.0,20.53,2024-10-03,89651.0,20.598
10298013,10127,31.18,31.22,30.8,13742.0,30.9,2024-10-03,2303740.0,31.0158
10298012,9453,79.53,79.72,78.63,9355.0,79.56,2024-10-03,365114.0,79.4343
10298011,4070,72.79,72.9416,72.5401,279.0,72.57,2024-10-03,45309.0,72.6555
10298010,10581,8.48,8.71,8.4,6179.0,8.56,2024-10-03,512052.0,8.5021
10298009,10592,334.07,335.0,328.99,11093.0,330.55,2024-10-03,293182.0,333.007
10298008,10217,26.03,26.37,25.97,1771.0,26.17,2024-10-03,70230.0,26.0699
10298007,5286,60.49,60.61,59.78,5750.0,60.55,2024-10-03,208734.0,60.357
10298006,7040,1.39,1.41,1.37,38.0,1.37,2024-10-03,7058.0,1.387
10298005,7588,3.89,3.97,3.89,829.0,3.95,2024-10-03,93097.0,3.9145
10298004,10691,11.95,12.24,11.89,35233.0,12.14,2024-10-03,7533230.0,11.9932
10298003,6998,2.37,2.662,2.35,595.0,2.6,2024-10-03,47363.0,2.4872
10298002,10515,54.91,55.155,53.69,20266.0,54.47,2024-10-03,1240480.0,54.6564
10298001,10254,1.16,1.17,1.12,719.0,1.14,2024-10-03,234536.0,1.1594
10298000,10807,0.4212,0.43,0.421,175.0,0.4233,2024-10-03,59374.0,0.4294
10297999,6150,12.8,12.82,12.7,4264.0,12.71,2024-10-03,305442.0,12.7841
10297998,4835,57.75,57.91,56.6125,3144.0,57.04,2024-10-03,140865.0,57.5282
10297997,28100,17.08,17.08,17.08,2.0,17.08,2024-10-03,3001.0,17.0784
10297996,9311,22.37,22.448,22.34,288.0,22.43,2024-10-03,25586.0,22.4107
10297995,10874,49.76,50.6832,49.35,25036.0,49.8,2024-10-03,1788880.0,49.7361
10297994,6225,12.16,12.19,12.15,235.0,12.18,2024-10-03,72409.0,12.1603
10297993,37708,12.57,13.22,12.57,7115.0,13.22,2024-10-03,655889.0,12.7608
10297992,16138,0.0001,0.0002,0.0001,10.0,0.0002,2024-10-03,4040050.0,0.0001905
10297991,17663,0.009,0.01,0.009,2.0,0.01,2024-10-03,1400.0,0.009571
10297990,7073,2.95,3.02,2.93,670.0,2.99,2024-10-03,111456.0,2.9769
10297989,10745,10.56,10.6,10.55,891.0,10.6,2024-10-03,703485.0,10.5728
10297988,9810,65.64,65.71,64.39,55501.0,64.5,2024-10-03,4320210.0,65.2558
10297987,38494,0.0295,0.0295,0.02,595.0,0.0201,2024-10-03,905240.0,0.02377
10297986,9501,32.57,32.73,32.395,24945.0,32.72,2024-10-03,2263880.0,32.5376
10297985,10083,13.79,14.0,13.76,1369.0,14.0,2024-10-03,293444.0,13.8184
10297984,5211,0.37,0.37,0.29,538.0,0.3395,2024-10-03,195936.0,0.3343
10297983,7684,26.42,27.08,26.42,281.0,26.7,2024-10-03,7100.0,26.7087
10297982,38556,4.77,4.79,4.54,43.0,4.54,2024-10-03,2380.0,4.7308
10297981,4621,77.4,79.85,77.07,4652.0,79.29,2024-10-03,146346.0,78.0247
10297980,16901,4.85,4.9,4.8,201.0,4.9,2024-10-03,129077.0,4.8421
10297979,20777,4.2,4.2,4.1,141.0,4.19,2024-10-03,3678.0,4.1734
10297978,8076,11.34,11.38,11.18,359.0,11.31,2024-10-03,44435.0,11.2969
10297977,10300,254.76,257.905,253.93,2428.0,257.62,2024-10-03,44980.0,255.316
10297976,9223,40.53,41.18,40.3,11413.0,40.98,2024-10-03,542578.0,40.6434
10297975,7346,70.4,71.305,70.375,2533.0,70.74,2024-10-03,121603.0,70.6366
10297974,4026,4.79,4.95,4.6,685.0,4.86,2024-10-03,64977.0,4.8169
10297973,4012,3.08,3.20405,3.06,1236.0,3.09,2024-10-03,112871.0,3.1032
10297972,10547,19.62,19.902,19.62,859.0,19.8,2024-10-03,139967.0,19.6866
10297971,6837,13.65,13.72,13.605,1029.0,13.71,2024-10-03,158576.0,13.6551
10297970,8748,372.6,376.69,371.74,21637.0,372.57,2024-10-03,930397.0,373.473
10297969,8219,54.98,55.21,54.405,75501.0,55.08,2024-10-03,7765820.0,54.8676
10297968,6519,7.06,7.19,6.99,710.0,7.08,2024-10-03,42750.0,7.0653
10297967,7371,192.41,194.14,189.001,14534.0,191.0,2024-10-03,687122.0,192.37
10297966,8975,22.2,22.6,21.91,2667.0,22.53,2024-10-03,187846.0,22.1449
10297965,9347,3.485,3.51,3.48,659.0,3.5,2024-10-03,255485.0,3.4932
10297964,9843,21.0,21.14,20.9572,263.0,21.02,2024-10-03,28865.0,21.0504
10297963,11856,5.85,5.895,5.75,112.0,5.81,2024-10-03,4526.0,5.8564
10297962,16333,15.96,17.2,15.58,20666.0,16.5,2024-10-03,4391300.0,16.2276
10297961,9583,9.83,9.84,9.78,3134.0,9.84,2024-10-03,686140.0,9.7991
10297960,6872,85.08,85.9,84.25,5262.0,85.13,2024-10-03,145212.0,84.8782
10297959,5486,5.85,5.905,5.725,4205.0,5.89,2024-10-03,320158.0,5.8271
10297958,8246,2.32,2.465,2.3,162.0,2.4,2024-10-03,14407.0,2.3512
10297957,5360,39.91,40.51,39.895,1061.0,40.22,2024-10-03,32394.0,40.0503
10297956,9007,11.85,12.05,11.75,4093.0,11.85,2024-10-03,146169.0,11.8459
10297955,7102,29.64,29.94,29.5,432.0,29.7,2024-10-03,15988.0,29.6484
10297954,17440,13.77,13.8975,13.5,10182.0,13.52,2024-10-03,1026580.0,13.7518
10297953,9148,24.27,25.18,24.0,188.0,24.38,2024-10-03,8204.0,24.3604
10297952,8665,14.97,15.0,14.91,186.0,14.97,2024-10-03,68757.0,14.953
10297951,6022,98.26,99.185,97.75,4445.0,98.57,2024-10-03,141476.0,98.3226
10297950,9792,4.53,4.71,4.495,2918.0,4.68,2024-10-03,196455.0,4.566
10297949,11913,48.36,48.3899,48.22,169.0,48.3899,2024-10-03,33167.0,48.2612
10297948,37932,6.72,6.88,6.26,2962.0,6.51,2024-10-03,732186.0,6.5474
10297947,6273,19.56,19.7,19.55,123.0,19.6,2024-10-03,16880.0,19.6277
10297946,9092,1.67,1.7786,1.67,116.0,1.75,2024-10-03,25447.0,1.7325
10297945,8573,1.6,1.6515,1.6,55.0,1.61,2024-10-03,16383.0,1.6252
10297944,38452,5.08,5.9749,4.94,739.0,5.67,2024-10-03,152752.0,5.2927
10297943,8547,1.46,1.605,1.46,6096.0,1.58,2024-10-03,959896.0,1.5175
10297942,6564,1.01,1.06,1.01,330.0,1.06,2024-10-03,57078.0,1.0325
10297941,4492,144.68,146.25,144.49,17485.0,145.88,2024-10-03,782802.0,145.001
10297940,9484,24.62,25.88,24.4,8009.0,24.88,2024-10-03,678153.0,24.9423
10297939,6990,19.83,20.05,19.58,727.0,19.58,2024-10-03,50580.0,19.862
10297938,13427,77.2,78.35,77.2,14.0,78.35,2024-10-03,303.0,77.7419
10297937,10292,8.17,8.2,8.075,321.0,8.11,2024-10-03,32239.0,8.1426
10297936,37550,26.76,26.81,26.72,178.0,26.72,2024-10-03,11763.0,26.77
10297935,11122,12.19,12.22,12.0608,6004.0,12.18,2024-10-03,634633.0,12.1559
10297934,10856,22.985,22.99,22.88,33.0,22.99,2024-10-03,2458.0,22.9479
10297933,11868,25.25,25.5699,25.24,74.0,25.3,2024-10-03,16751.0,25.293
10297932,11252,39.3,39.74,39.06,5404.0,39.42,2024-10-03,188940.0,39.2921
10297931,5568,30.13,30.2606,30.04,718.0,30.14,2024-10-03,66273.0,30.1428
10297930,11239,7.43,7.44,7.15,45687.0,7.19,2024-10-03,11288900.0,7.2961
10297929,23450,1.24,1.29,1.16,83.0,1.16,2024-10-03,15737.0,1.2198
10297928,5447,35.13,35.3905,34.83,1126.0,34.83,2024-10-03,94974.0,35.1041
10297927,5252,112.42,112.51,109.99,93010.0,110.7,2024-10-03,7155730.0,111.745
10297926,10568,175.65,175.87,173.985,3483.0,174.77,2024-10-03,55865.0,175.193
10297925,11048,220.98,221.8,218.915,5400.0,221.8,2024-10-03,131795.0,220.491
10297924,10706,279.86,285.07,279.02,8964.0,284.64,2024-10-03,271625.0,280.888
10297923,5520,190.93,192.798,190.06,24097.0,191.5,2024-10-03,1241040.0,191.263
10297922,7022,30.51,30.95,30.015,75924.0,30.08,2024-10-03,10296900.0,30.3923
10297921,12105,40.51,40.98,40.5,967.0,40.73,2024-10-03,19508.0,40.6259
10297920,7857,60.69,61.185,59.86,17554.0,61.14,2024-10-03,1298490.0,60.5481
10297919,5068,890.64,892.21,877.12,35827.0,878.0,2024-10-03,1181070.0,887.538
10297918,5191,66.85,68.24,66.74,228.0,68.24,2024-10-03,6856.0,67.0288
10297917,10641,3.21,3.295,3.185,2105.0,3.25,2024-10-03,210085.0,3.2395
10297916,5433,4.56,4.57,4.445,1156.0,4.56,2024-10-03,68549.0,4.5254
10297915,7581,101.45,101.53,99.41,5143.0,100.51,2024-10-03,126475.0,100.961
10297914,36909,25.8,25.84,25.75,206.0,25.82,2024-10-03,29205.0,25.8104
10297913,10534,35.11,35.34,35.02,47693.0,35.24,2024-10-03,7803450.0,35.1639
10297912,10904,24.6,24.9836,24.53,644.0,24.73,2024-10-03,33657.0,24.7799
10297911,9964,4.4,6.2313,3.935,3891.0,5.83,2024-10-03,158076.0,4.7737
10297910,4660,17.06,17.25,16.7,310.0,16.71,2024-10-03,44338.0,16.9989
10297909,9741,19.51,19.8,19.33,666.0,19.33,2024-10-03,30022.0,19.535
10297908,12209,1.0,1.03,0.98,112.0,0.991,2024-10-03,28106.0,1.0051
10297907,7100,0.16,0.171,0.1575,546.0,0.171,2024-10-03,122037.0,0.1629
10297906,38540,4.39,4.89,4.22,375.0,4.6,2024-10-03,81931.0,4.492
10297905,8730,15.97,16.37,15.908,341.0,16.2,2024-10-03,62139.0,16.0889
10297904,11418,19.45,19.77,19.03,38598.0,19.33,2024-10-03,5246710.0,19.4807
10297903,10801,0.6703,0.7359,0.6701,591.0,0.7359,2024-10-03,127785.0,0.6932
10297902,5014,8.68,8.76,8.59,22620.0,8.69,2024-10-03,2821040.0,8.6619
10297901,8049,17.34,17.67,17.2901,958.0,17.66,2024-10-03,80411.0,17.3925
10297900,13592,2.65,2.97,2.5481,501.0,2.86,2024-10-03,48977.0,2.7324
10297899,10633,29.69,30.18,29.66,490.0,29.99,2024-10-03,15388.0,29.8085
10297898,10940,17.1,17.345,16.78,2062.0,17.22,2024-10-03,84349.0,17.0523
10297897,17243,29.7,30.24,29.54,1716.0,30.24,2024-10-03,49814.0,29.75
10297896,4206,42.0,42.37,40.9497,6423.0,41.08,2024-10-03,637174.0,41.5161
10297895,6982,0.9195,0.948,0.903,4407.0,0.9354,2024-10-03,1244640.0,0.9232
10297894,12261,6.11,6.11,5.96527,37.0,6.11,2024-10-03,2508.0,6.078
10297893,35999,32.34,33.295,32.15,3935.0,32.8,2024-10-03,134625.0,32.5235
10297892,9770,158.94,160.46,156.635,10782.0,157.99,2024-10-03,357338.0,159.169
10297891,9861,9.65,9.81,9.51,899.0,9.8016,2024-10-03,87205.0,9.6372
10297890,10017,6.63,6.87,6.6,563.0,6.81,2024-10-03,25249.0,6.6735
10297889,13222,4.5701,4.82,4.5701,35.0,4.82,2024-10-03,556.0,4.7114
10297888,4186,111.59,111.7,110.53,9062.0,111.1,2024-10-03,406091.0,111.334
10297887,10263,11.57,11.57,11.17,1267.0,11.29,2024-10-03,74284.0,11.4808
10297886,8323,6.3,6.5,6.21,1507.0,6.32,2024-10-03,59026.0,6.3179
10297885,23457,46.69,47.04,46.4206,2782.0,46.52,2024-10-03,296225.0,46.6592
10297884,4134,24.92,25.495,24.76,8282.0,25.09,2024-10-03,441364.0,25.0242
10297883,5777,1.73,1.7756,1.7,185.0,1.72,2024-10-03,18509.0,1.7341
10297882,9681,43.45,44.08,43.2,8967.0,44.03,2024-10-03,303765.0,43.5375
10297881,9255,16.39,16.41,16.245,5386.0,16.3,2024-10-03,624459.0,16.3316
10297880,9073,4.42502,4.5801,4.31,119.0,4.47,2024-10-03,13066.0,4.4679
10297879,10579,1.18,1.2,1.1498,768.0,1.2,2024-10-03,126571.0,1.1658
10297878,10546,45.55,46.21,44.7711,2323.0,45.35,2024-10-03,88136.0,45.6144
10297877,16926,12.42,12.4718,12.0,221.0,12.09,2024-10-03,76955.0,12.2421
10297876,5750,51.97,52.06,50.6,53492.0,50.97,2024-10-03,5226490.0,51.699
10297875,19271,0.88,0.88,0.88,4.0,0.88,2024-10-03,6752.0,0.8796
10297874,16172,0.0005,0.0005,0.0001,7.0,0.0001,2024-10-03,390702.0,0.0001642
10297873,37993,21.08,21.59,20.84,2892.0,21.38,2024-10-03,217415.0,21.1202
10297872,12018,171.95,172.31,168.9,2289.0,168.91,2024-10-03,30954.0,171.364
10297871,13690,16.72,17.2,16.0,1130.0,16.37,2024-10-03,50261.0,16.4364
10297870,8990,18.0,18.04,17.76,74.0,17.76,2024-10-03,6781.0,17.9171
10297869,5181,0.8684,0.92,0.8615,1024.0,0.905,2024-10-03,212747.0,0.88
10297868,4734,45.46,45.5199,45.3457,82.0,45.5199,2024-10-03,6849.0,45.4057
10297867,18335,118.64,118.64,115.14,3.0,115.14,2024-10-03,21.0,117.302
10297866,4548,64.66,64.6988,64.33,225.0,64.63,2024-10-03,27299.0,64.5287
10297865,7253,2.955,2.98,2.93,46.0,2.98,2024-10-03,1395.0,2.9572
10297864,10315,7.67,7.6898,7.57,1451.0,7.63,2024-10-03,393794.0,7.6365
10297863,6834,20.06,20.3,20.03,1357.0,20.03,2024-10-03,156235.0,20.1822
10297862,10597,4.58,4.61,4.25,34010.0,4.3,2024-10-03,25402900.0,4.4742
10297861,8125,31.71,32.24,31.65,1503.0,32.17,2024-10-03,53730.0,31.8308
10297860,12610,228.4,230.15,228.4,695.0,230.15,2024-10-03,6472.0,229.366
10297859,8139,35.87,36.25,35.75,1317.0,36.14,2024-10-03,40344.0,35.9091
10297858,10661,157.65,157.69,155.533,4765.0,156.49,2024-10-03,142621.0,157.122
10297857,10486,4.18,4.55,4.131,3109.0,4.348,2024-10-03,530938.0,4.3465
10297856,8642,83.7,84.525,83.54,5141.0,84.45,2024-10-03,191651.0,83.8012
10297855,4767,31.58,31.735,31.285,6499.0,31.69,2024-10-03,467729.0,31.5821
10297854,16026,0.0174,0.019,0.016,40.0,0.0162,2024-10-03,231112.0,0.01669
10297853,38327,10.0,10.02,9.98,11.0,10.01,2024-10-03,2352.0,9.9995
10297852,11491,4.6201,4.8797,4.6201,263.0,4.75,2024-10-03,19900.0,4.7066
10297851,6698,6.99,7.05,6.95,571.0,7.03,2024-10-03,139337.0,6.9839
10297850,8870,1.2,1.25,1.14,1207.0,1.15,2024-10-03,259626.0,1.1953
10297849,19795,0.01675,0.0184,0.01675,2.0,0.0184,2024-10-03,16000.0,0.01737
10297848,37270,15.69,15.84,15.3427,3896.0,15.64,2024-10-03,296135.0,15.6509
10297847,4406,23.09,23.25,23.08,2681.0,23.25,2024-10-03,152991.0,23.131
10297846,37225,0.6901,0.78,0.69,2419.0,0.7109,2024-10-03,951991.0,0.709
10297845,7889,116.66,117.71,116.32,22147.0,117.6,2024-10-03,1333210.0,116.662
10297844,10673,320.2,320.87,319.1,2236.0,319.75,2024-10-03,59333.0,320.152
10297843,5516,16.91,16.96,16.9,740.0,16.96,2024-10-03,295561.0,16.9173
10297842,7198,18.82,18.89,18.75,83.0,18.89,2024-10-03,24028.0,18.809
10297841,7516,0.3139,0.3399,0.311,457.0,0.324,2024-10-03,90565.0,0.3249
10297840,4555,70.52,70.99,70.2,134156.0,70.86,2024-10-03,9123130.0,70.4873
10297839,9644,42.74,42.75,41.71,17173.0,42.25,2024-10-03,1034740.0,42.4288
10297838,6935,106.79,108.56,105.313,34152.0,107.6,2024-10-03,1670720.0,106.625
10297837,4996,42.68,43.62,41.54,3741.0,41.99,2024-10-03,132416.0,42.8763
10297836,36392,15.88,16.0,15.795,330.0,16.0,2024-10-03,24170.0,15.8637
10297835,13892,32.1749,32.33,32.09,82.0,32.29,2024-10-03,5714.0,32.2144
10297834,6741,70.54,71.0,70.28,3666.0,70.35,2024-10-03,196681.0,70.5278
10297833,9065,7.835,8.0,7.7001,89.0,8.0,2024-10-03,12848.0,7.8154
10297832,4409,5.57,5.678,5.53,161.0,5.55,2024-10-03,11876.0,5.593
10297831,9459,24.74,24.79,24.72,315.0,24.74,2024-10-03,43060.0,24.7627
10297830,10957,3.22,3.46,2.7499,5156.0,2.75,2024-10-03,1055860.0,3.1839
10297829,25607,17.6,18.7,17.2,219.0,18.7,2024-10-03,307853.0,17.8148
10297828,10277,11.72,11.73,11.67,673.0,11.68,2024-10-03,167872.0,11.7042
10297827,5866,27.95,27.95,27.26,3036.0,27.6,2024-10-03,112280.0,27.7985
10297826,6760,5.85,6.34,5.33,832.0,5.33,2024-10-03,63731.0,5.931
10297825,11016,46.1,46.42,45.66,14637.0,46.17,2024-10-03,1055650.0,46.0651
10297824,5465,47.01,47.0999,47.005,132.0,47.06,2024-10-03,22978.0,47.0553
10297823,9791,108.95,109.15,106.59,6125.0,107.37,2024-10-03,271877.0,108.71
10297822,8804,2.13,2.175,2.121,578.0,2.17,2024-10-03,60481.0,2.1514
10297821,10395,75.52,76.18,75.34,6525.0,76.12,2024-10-03,318103.0,75.7841
10297820,7019,14.17,14.1885,14.01,35383.0,14.12,2024-10-03,9148230.0,14.1293
10297819,4441,23.33,23.35,23.33,1026.0,23.35,2024-10-03,366034.0,23.3433
10297818,4666,35.91,36.06,35.68,3807.0,36.02,2024-10-03,204429.0,35.9127
10297817,37524,0.295,0.33,0.2816,5767.0,0.301,2024-10-03,4623480.0,0.3007
10297816,4311,32.94,32.99,32.42,7017.0,32.6,2024-10-03,465746.0,32.8103
10297815,9285,21.91,22.09,21.84,511.0,21.92,2024-10-03,111059.0,21.9646
10297814,4739,171.84,176.223,171.7,4046.0,174.18,2024-10-03,89787.0,173.173
10297813,8069,10.09,10.49,10.055,8805.0,10.09,2024-10-03,652261.0,10.1864
10297812,11677,13.47,13.5,13.2,972.0,13.22,2024-10-03,103366.0,13.3792
10297811,10030,7.54,8.05,6.91,2561.0,7.49,2024-10-03,492333.0,7.4854
10297810,10683,87.09,87.35,85.25,16837.0,86.74,2024-10-03,1355990.0,86.5326
10297809,7058,8.3,8.3256,8.28,231.0,8.3,2024-10-03,38898.0,8.293
10297808,6960,144.87,147.372,142.35,5284.0,145.19,2024-10-03,135708.0,144.96
10297807,11984,25.42,25.55,25.38,138.0,25.55,2024-10-03,17514.0,25.479
10297806,7888,46.18,46.2899,46.0791,55.0,46.2899,2024-10-03,5300.0,46.1631
10297805,4729,0.9872,1.071,0.9792,712.0,1.04,2024-10-03,79902.0,1.009
10297804,5320,1.12,1.21,1.11,786.0,1.16,2024-10-03,280747.0,1.138
10297803,38056,26.83,27.114,26.83,340.0,26.99,2024-10-03,148761.0,26.8732
10297802,4525,10.3,10.325,10.11,10872.0,10.24,2024-10-03,984622.0,10.2658
10297801,7386,1.29,1.33,1.29,3403.0,1.33,2024-10-03,544499.0,1.3041
10297800,8858,6.63,6.65,6.455,22623.0,6.47,2024-10-03,7973220.0,6.5718
10297799,8045,27.29,27.57,26.52,13514.0,26.57,2024-10-03,1325860.0,27.2056
10297798,5564,10.14,10.16,9.85,2252.0,9.91,2024-10-03,225988.0,10.0064
10297797,10183,6.69,6.795,6.64,3085.0,6.7,2024-10-03,182487.0,6.6893
10297796,6386,18.27,18.5,18.23,1106.0,18.45,2024-10-03,153593.0,18.33
10297795,16171,0.044,0.052,0.0426,19.0,0.052,2024-10-03,45414.0,0.04455
10297794,7453,1.24,1.26,1.2,831.0,1.22,2024-10-03,440856.0,1.2357
10297793,10809,52.23,52.28,50.74,7347.0,50.75,2024-10-03,344832.0,51.8055
10297792,8410,32.96,33.24,32.7653,1062.0,33.13,2024-10-03,99387.0,32.9936
10297791,7694,13.15,13.2,13.13,5668.0,13.15,2024-10-03,1211430.0,13.1761
10297790,11655,129.73,130.1,127.435,7155.0,130.1,2024-10-03,177600.0,129.05
10297789,10544,6.53,6.64,6.02,378.0,6.25,2024-10-03,36188.0,6.3794
10297788,9466,42.17,42.52,41.86,1145.0,42.0,2024-10-03,35555.0,42.207
10297787,37021,3.13,3.25,3.0,587.0,3.16,2024-10-03,52052.0,3.0874
10297786,7349,3.665,3.8846,3.63,6552.0,3.82,2024-10-03,727913.0,3.7277
10297785,9523,5.32,5.32,5.23,4128.0,5.23,2024-10-03,564534.0,5.3055
10297784,8155,91.6,92.2,91.21,33936.0,91.47,2024-10-03,1860710.0,91.6136
10297783,11343,0.54,0.558,0.4811,919.0,0.558,2024-10-03,395749.0,0.5135
10297782,36941,0.94,0.9699,0.92,96.0,0.9289,2024-10-03,24461.0,0.9415
10297781,17153,46.95,47.14,46.72,685.0,46.72,2024-10-03,36619.0,46.9311
10297780,13034,9.05,9.28,9.03,172.0,9.28,2024-10-03,19622.0,9.0528
10297779,8168,0.1699,0.176,0.163,2041.0,0.172,2024-10-03,384514.0,0.1709
10297778,9245,11.56,12.22,11.53,4171.0,11.97,2024-10-03,554681.0,11.638
10297777,38577,25.4,26.0,24.9501,27113.0,25.1,2024-10-03,4586290.0,25.5621
10297776,6783,0.9305,0.94,0.853,919.0,0.88,2024-10-03,336466.0,0.8891
10297775,10251,15.51,15.57,14.8,15545.0,15.39,2024-10-03,1363160.0,15.3204
10297774,10572,4.34,4.42,4.3,1862.0,4.3,2024-10-03,236995.0,4.3453
10297773,9639,2.99,3.075,2.99,1342.0,3.03,2024-10-03,178851.0,3.0103
10297772,4183,20.04,20.09,19.8801,12612.0,19.9,2024-10-03,2205330.0,20.0032
10297771,37336,26.83,26.89,26.6,61.0,26.6,2024-10-03,10551.0,26.7313
10297770,7225,62.48,63.0,62.0,12954.0,62.68,2024-10-03,725112.0,62.4416
10297769,10243,19.69,20.395,19.68,2742.0,20.21,2024-10-03,88935.0,19.8166
10297768,4501,16.44,16.71,15.975,2562.0,16.14,2024-10-03,157587.0,16.4017
10297767,4381,10.47,10.48,10.4225,435.0,10.46,2024-10-03,118245.0,10.4569
10297766,8015,2.0,2.03,1.95,559.0,2.02,2024-10-03,107154.0,1.9922
10297765,8562,4.38,4.5199,4.37861,783.0,4.49,2024-10-03,60573.0,4.4244
10297764,11386,124.1,124.62,122.945,13662.0,124.36,2024-10-03,589117.0,124.095
10297763,4699,11.99,12.18,11.8005,2000.0,11.94,2024-10-03,257109.0,11.996
10297762,6819,11.89,12.39,11.88,5292.0,12.3,2024-10-03,334218.0,12.0582
10297761,9193,14.32,14.325,14.28,2315.0,14.28,2024-10-03,622332.0,14.309
10297760,9806,14.7,14.95,14.621,4494.0,14.9,2024-10-03,171858.0,14.7618
10297759,7922,20.66,20.93,20.58,4133.0,20.83,2024-10-03,186360.0,20.7076
10297758,4503,2.52,2.54,2.41,1931.0,2.45,2024-10-03,323722.0,2.4823
10297757,7272,8.7,9.1,8.591,10731.0,9.0,2024-10-03,1257930.0,8.7435
10297756,4378,34.01,34.03,32.81,25492.0,33.07,2024-10-03,1917340.0,33.7801
10297755,8084,87.77,89.2365,87.655,43880.0,89.02,2024-10-03,3331640.0,87.9977
10297754,36218,1.01,1.05,1.0,525.0,1.03,2024-10-03,64088.0,1.0195
10297753,12416,32.31,33.6899,32.09,1392.0,32.51,2024-10-03,29982.0,32.6694
10297752,6831,25.05,25.215,24.97,1699.0,25.03,2024-10-03,43382.0,25.0683
10297751,8317,2.36,2.39,2.29,2555.0,2.34,2024-10-03,278918.0,2.3345
10297750,4468,6.11,6.19,6.02,411.0,6.18,2024-10-03,17702.0,6.0994
10297749,7877,31.92,32.32,31.15,25485.0,31.7,2024-10-03,2067970.0,31.8989
10297748,36359,30.1,30.2801,29.69,27.0,29.69,2024-10-03,4117.0,29.9725
10297747,37503,25.6,25.8,25.55,58.0,25.8,2024-10-03,7715.0,25.6729
10297746,37112,26.3235,26.37,26.01,83.0,26.21,2024-10-03,6465.0,26.1999
10297745,4481,115.32,115.505,114.0,14772.0,114.66,2024-10-03,767416.0,114.987
10297744,10437,34.1,34.33,33.48,10893.0,33.61,2024-10-03,592391.0,34.0618
10297743,7202,40.55,40.77,40.24,389.0,40.57,2024-10-03,31823.0,40.4736
10297742,7076,8.37,8.39,8.0,4434.0,8.14,2024-10-03,300601.0,8.2285
10297741,36985,42.75,42.88,41.19,2575.0,42.88,2024-10-03,70932.0,42.2328
10297740,4356,110.56,112.75,109.5,21640.0,111.07,2024-10-03,1506620.0,110.554
10297739,9533,13.79,13.925,13.7,615.0,13.73,2024-10-03,54789.0,13.8192
10297738,8821,49.98,50.51,49.68,67630.0,50.5,2024-10-03,6781310.0,49.9541
10297737,4695,10.95,11.12,10.86,5026.0,11.1,2024-10-03,341018.0,10.9726
10297736,4747,5.34,5.43,5.295,7052.0,5.37,2024-10-03,652067.0,5.3437
10297735,7428,3.0,3.04,2.99,855.0,2.99,2024-10-03,57304.0,3.0059
10297734,5404,8.61,8.79,8.37,47450.0,8.5495,2024-10-03,7958350.0,8.551
10297733,11051,11.1367,11.18,11.11,196.0,11.18,2024-10-03,19385.0,11.1365
10297732,10221,7.68,7.96,7.65,3933.0,7.91,2024-10-03,302101.0,7.7395
10297731,8794,4.37,4.45,4.2301,116.0,4.32,2024-10-03,7860.0,4.346
10297730,4488,2.5195,2.6838,2.5119,233.0,2.52,2024-10-03,4466.0,2.6092
10297729,4257,36.05,37.4199,34.78,8617.0,36.12,2024-10-03,568887.0,35.8937
10297728,4189,41.51,42.28,41.38,7280.0,42.18,2024-10-03,297350.0,41.5888
10297727,8398,0.8192,0.879899,0.7011,1025.0,0.7214,2024-10-03,569582.0,0.8237
10297726,4427,27.78,27.86,27.73,169.0,27.73,2024-10-03,18139.0,27.795
10297725,10983,2.64,2.7,2.61,3235.0,2.67,2024-10-03,574864.0,2.649
10297724,36127,0.3701,0.435001,0.37,44.0,0.41,2024-10-03,14629.0,0.386
10297723,4529,0.1448,0.145,0.14,3268.0,0.143,2024-10-03,4267140.0,0.1741
10297722,37973,1.42,1.71,1.41,368.0,1.65,2024-10-03,63638.0,1.511
10297721,8098,10.23,10.26,10.1209,930.0,10.22,2024-10-03,80560.0,10.2008
10297720,12033,58.59,59.22,58.53,48.0,59.22,2024-10-03,2871.0,58.6254
10297719,5695,81.85,82.105,80.18,9187.0,81.25,2024-10-03,434352.0,81.4568
10297718,37966,12.45,15.75,11.48,1995.0,14.01,2024-10-03,158127.0,12.5208
10297717,7993,76.68,78.005,76.61,2959.0,77.77,2024-10-03,80803.0,76.9726
10297716,8346,2.46,2.5899,2.46,96.0,2.57,2024-10-03,11478.0,2.5062
10297715,5449,24.26,24.4,24.19,157.0,24.4,2024-10-03,16177.0,24.273
10297714,11059,4.32,4.45,4.17,1808.0,4.45,2024-10-03,138548.0,4.2796
10297713,10849,1.52,1.59,1.5,1215.0,1.56,2024-10-03,199965.0,1.5385
10297712,11361,56.7,57.56,56.23,69466.0,57.5,2024-10-03,6793410.0,56.6483
10297711,7946,28.53,28.82,28.27,480.0,28.82,2024-10-03,342273.0,28.48
10297710,7270,3.24,3.25,3.19,618.0,3.19,2024-10-03,61046.0,3.2319
10297709,11720,19.4,19.6,19.4,174.0,19.4,2024-10-03,18024.0,19.5383
10297708,7443,2.29,2.355,2.27,11858.0,2.3,2024-10-03,4001370.0,2.3087
10297707,11749,26.31,26.33,26.26,99.0,26.33,2024-10-03,16495.0,26.3017
10297706,5733,78.15,78.81,77.96,11315.0,78.52,2024-10-03,538428.0,78.24
10297705,8915,75.45,75.54,73.34,32502.0,73.65,2024-10-03,2015820.0,74.7872
10297704,10822,11.51,11.59,11.4841,80.0,11.56,2024-10-03,23881.0,11.5382
10297703,10464,15.01,15.05,14.9608,359.0,15.05,2024-10-03,77175.0,15.0047
10297702,7532,21.39,21.85,21.27,863.0,21.76,2024-10-03,67903.0,21.5266
10297701,4266,83.51,85.31,82.81,6316.0,84.39,2024-10-03,155656.0,83.5631
10297700,8627,6.38,6.4,6.313,6859.0,6.33,2024-10-03,1827440.0,6.3747
10297699,6721,22.21,22.33,22.2,345.0,22.21,2024-10-03,23859.0,22.2707
10297698,10479,29.28,29.48,28.74,8789.0,29.33,2024-10-03,467916.0,29.1091
10297697,6312,0.471,0.52,0.4658,166.0,0.52,2024-10-03,53064.0,0.4893
10297696,10313,80.05,80.97,79.8,46161.0,80.39,2024-10-03,3360690.0,80.2054
10297695,4710,48.38,48.72,47.92,8264.0,48.46,2024-10-03,686973.0,48.3572
10297694,12962,21.35,21.35,20.8201,30.0,21.1,2024-10-03,1930.0,21.0718
10297693,10896,5.28,5.73,5.24,23656.0,5.61,2024-10-03,3613190.0,5.4509
10297692,4464,18.13,18.5,18.13,3253.0,18.5,2024-10-03,252055.0,18.1835
10297691,9199,678640.0,683805.0,676597.0,1409.0,681673.0,2024-10-03,1423.0,679560.0
10297690,11279,25.465,25.47,25.4,76.0,25.44,2024-10-03,10406.0,25.4448
10297689,9580,19.94,20.03,19.7864,137.0,19.85,2024-10-03,23739.0,19.8819
10297688,7017,3.07,3.09,3.06,428.0,3.08,2024-10-03,239231.0,3.0774
10297687,17899,11.95,12.0,11.8,183.0,11.8,2024-10-03,59405.0,11.9712
10297685,8052,19.67,19.81,19.18,1753.0,19.39,2024-10-03,157480.0,19.5889
10297684,11605,5.234,5.3,4.8101,324.0,4.9,2024-10-03,43605.0,5.0862
10297683,10368,14.27,14.485,14.15,13483.0,14.44,2024-10-03,957630.0,14.2632
10297682,4173,970.46,975.0,927.915,8742.0,932.95,2024-10-03,110032.0,964.637
10297681,5739,7.38,7.418,7.087,6530.0,7.1,2024-10-03,1316030.0,7.2879
10297680,4466,55.31,56.16,55.07,8700.0,55.46,2024-10-03,451878.0,55.3906
10297679,5707,0.2261,0.2319,0.2253,193.0,0.23,2024-10-03,39541.0,0.2275
10297678,10015,11.41,11.6141,11.04,1050.0,11.34,2024-10-03,92515.0,11.374
10297677,8581,6.4,6.4432,6.4,31.0,6.43,2024-10-03,3560.0,6.4295
10297676,10119,7.87,8.925,7.65721,910.0,8.82,2024-10-03,63634.0,8.0326
10297675,8327,14.44,14.48,14.39,398.0,14.47,2024-10-03,74387.0,14.4416
10297674,8713,7.49,7.53,7.43,955.0,7.43,2024-10-03,149813.0,7.4984
10297673,12447,24.1178,24.24,24.02,116.0,24.03,2024-10-03,18357.0,24.1434
10297672,4508,76.14,77.63,76.065,37830.0,77.21,2024-10-03,2967510.0,76.4345
10297671,4155,28.6,29.08,28.5,4535.0,29.08,2024-10-03,180201.0,28.6757
10297670,7695,11.78,11.85,11.75,258.0,11.75,2024-10-03,56320.0,11.7814
10297669,13620,67.8468,67.95,67.49,41.0,67.52,2024-10-03,3365.0,67.7926
10297668,10072,33.43,33.545,31.91,20603.0,32.22,2024-10-03,1488680.0,33.2246
10297667,10431,4.71,4.72,4.3,40447.0,4.3,2024-10-03,13464200.0,4.5315
10297666,5635,178.47,178.93,176.84,4456.0,178.75,2024-10-03,120881.0,178.194
10297665,38170,0.5341,0.548,0.512,3047.0,0.5183,2024-10-03,971829.0,0.5252
10297664,4445,22.87,23.0,22.7,22465.0,22.93,2024-10-03,3281470.0,22.862
10297663,9588,122.58,123.17,120.929,170996.0,121.9,2024-10-03,15978700.0,122.358
10297662,38622,11.75,12.5,11.015,227.0,11.0899,2024-10-03,42695.0,11.7529
10297661,5746,0.6922,0.76,0.63,1602.0,0.677,2024-10-03,846402.0,0.6923
10297660,25787,17.95,17.95,17.95,1.0,17.95,2024-10-03,170.0,17.95
10297659,4664,47.6,47.91,47.3,21817.0,47.88,2024-10-03,3125160.0,47.9246
10297658,4974,2.755,2.769,2.74,1010.0,2.74,2024-10-03,260115.0,2.7583
10297657,9813,15.74,16.29,15.72,4455.0,16.29,2024-10-03,253100.0,15.8459
10297656,8022,16.35,16.8,16.31,1121.0,16.76,2024-10-03,123524.0,16.508
10297655,8549,19.9346,19.97,19.9222,174.0,19.97,2024-10-03,58079.0,19.9452
10297654,9147,3.41,3.7387,3.38,365.0,3.57,2024-10-03,17874.0,3.5027
10297653,10246,66.97,67.47,66.97,9038.0,67.42,2024-10-03,498588.0,67.1294
10297652,5471,51.7,52.255,51.51,3402.0,52.19,2024-10-03,83740.0,51.7311
10297651,5494,42.76,43.58,42.62,3663.0,42.93,2024-10-03,141083.0,42.8504
10297650,9530,29.42,29.51,29.17,5287.0,29.25,2024-10-03,712795.0,29.3838
10297649,17668,273.86,273.86,260.388,21.0,273.13,2024-10-03,492.0,261.954
10297648,10889,7.71,7.7999,7.51,3857.0,7.55,2024-10-03,296269.0,7.6784
10297647,37462,0.0063,0.0067,0.0058,64.0,0.0067,2024-10-03,55779.0,0.006089
10297646,5611,1.74,1.8399,1.74,159.0,1.81,2024-10-03,33548.0,1.7919
10297645,4542,135.06,135.865,132.0,6083.0,132.94,2024-10-03,252124.0,134.529
10297644,7436,13.23,13.4,13.045,1644.0,13.35,2024-10-03,82885.0,13.166
10297643,9104,183.89,186.71,183.7,50327.0,186.5,2024-10-03,3933830.0,184.666
10297642,11025,42.64,43.47,42.34,743.0,42.82,2024-10-03,14797.0,42.7331
10297641,4395,3.91,4.09,3.89,5616.0,4.09,2024-10-03,881290.0,3.9332
10297640,7807,20.1872,20.38,20.04,134.0,20.04,2024-10-03,10795.0,20.2553
10297639,36436,25.61,25.7,25.6,34.0,25.7,2024-10-03,5648.0,25.6451
10297638,4289,0.4898,0.499999,0.42,1613.0,0.44,2024-10-03,1084710.0,0.4576
10297637,7954,2.7,2.8967,2.65,273.0,2.79,2024-10-03,64959.0,2.7007
10297636,6907,23.71,23.77,23.4,20035.0,23.58,2024-10-03,1628520.0,23.6641
10297635,5316,429.52,434.0,427.165,3419.0,428.21,2024-10-03,40306.0,429.991
10297634,6742,3.79,4.055,3.79,2530.0,3.97,2024-10-03,208675.0,3.8767
10297633,8717,22.37,22.54,22.08,8081.0,22.21,2024-10-03,421186.0,22.371
10297632,13494,19.27,19.35,18.2,2116.0,18.75,2024-10-03,114169.0,18.9014
10297631,10819,23.98,24.21,23.78,6282.0,23.98,2024-10-03,300567.0,24.0189
10297630,14088,28.6888,28.6888,28.55,9.0,28.55,2024-10-03,266.0,28.6359
10297629,7389,1.58,1.618,1.55,172.0,1.55,2024-10-03,19862.0,1.5893
10297628,6165,3.01,3.06,2.99,853.0,3.06,2024-10-03,132799.0,3.0148
10297627,7667,9.61,9.635,9.345,14760.0,9.44,2024-10-03,1851330.0,9.5036
10297626,6782,18.23,18.4281,18.135,8264.0,18.4,2024-10-03,737718.0,18.2341
10297625,6896,7.29,7.71,7.195,6302.0,7.67,2024-10-03,546542.0,7.3294
10297624,4714,65.89,66.99,65.57,23059.0,66.65,2024-10-03,1529700.0,65.9836
10297623,12067,21.58,22.23,21.15,2530.0,22.22,2024-10-03,141211.0,21.5608
10297622,9088,19.1,19.21,18.95,51.0,19.21,2024-10-03,4539.0,19.0661
10297621,12174,24.34,24.35,24.21,232.0,24.21,2024-10-03,23072.0,24.3107
10297620,7278,41.64,42.7,41.35,3968.0,42.07,2024-10-03,194596.0,41.9138
10297619,5792,4.83,4.865,4.68,11308.0,4.7,2024-10-03,6204510.0,4.7741
10297618,8670,0.6665,0.6823,0.65,758.0,0.65,2024-10-03,242978.0,0.6705
10297617,6137,90.36,90.85,86.78,16322.0,87.08,2024-10-03,1194260.0,89.1323
10297616,5762,22.1057,22.16,22.06,95.0,22.16,2024-10-03,26361.0,22.1176
10297615,36796,11.86,12.155,11.84,1622.0,11.94,2024-10-03,87356.0,11.9096
10297614,8938,8.51,8.56,8.5,72.0,8.56,2024-10-03,9583.0,8.5183
10297613,37383,15.06,15.1,14.84,369.0,14.89,2024-10-03,18388.0,14.9855
10297612,9553,7.64,7.66,7.4,3921.0,7.46,2024-10-03,233791.0,7.5616
10297611,10421,5.08,5.08,4.98,134.0,5.0399,2024-10-03,22656.0,5.0375
10297610,10125,151.29,151.65,149.525,23458.0,150.09,2024-10-03,1489720.0,151.021
10297609,11969,8.96,9.0,8.5101,52.0,8.66,2024-10-03,8393.0,8.7972
10297608,9206,158.6,160.34,157.14,5613.0,159.5,2024-10-03,156764.0,158.359
10297607,9837,10.27,10.31,10.25,1661.0,10.31,2024-10-03,1356000.0,10.2755
10297606,4353,4.82,4.85,4.775,3767.0,4.83,2024-10-03,600102.0,4.8046
10297605,17924,1.045,1.06,1.0177,11.0,1.06,2024-10-03,1422.0,1.0322
10297604,5658,41.03,41.07,40.11,4217.0,40.53,2024-10-03,198789.0,40.847
10297603,5524,17.19,17.235,16.82,16323.0,16.82,2024-10-03,1663500.0,17.0917
10297602,9388,23.03,23.34,22.87,216.0,23.21,2024-10-03,20196.0,23.1819
10297601,11428,151.25,152.17,150.02,101983.0,151.31,2024-10-03,6247780.0,151.458
10297600,4594,24.42,24.8393,24.22,4633.0,24.59,2024-10-03,203161.0,24.4379
10297599,4417,1.39,1.4191,1.36,661.0,1.37,2024-10-03,81400.0,1.3913
10297598,36968,318.95,321.78,314.35,15547.0,316.54,2024-10-03,574252.0,319.529
10297597,8122,101.0,103.68,101.0,965.0,103.68,2024-10-03,16512.0,102.099
10297596,4658,118.28,119.795,116.93,5036.0,118.95,2024-10-03,196729.0,117.939
10297595,10723,26.64,26.88,26.6,188.0,26.78,2024-10-03,15003.0,26.785
10297594,9477,174.06,174.36,171.81,12136.0,173.42,2024-10-03,411290.0,173.291
10297593,8507,45.18,45.2586,44.78,15365.0,45.04,2024-10-03,1310520.0,45.0768
10297592,7613,79.43,79.87,78.1,25956.0,78.76,2024-10-03,1520660.0,79.2205
10297591,8328,9.18,11.8,9.04,12648.0,11.74,2024-10-03,1488100.0,10.3649
10297590,37540,1.0199,1.04,1.0,311.0,1.04,2024-10-03,41832.0,1.007
10297589,11747,28.09,28.34,27.57,815.0,28.0,2024-10-03,57217.0,27.8406
10297588,4393,0.2713,0.295,0.271,295.0,0.295,2024-10-03,160768.0,0.2789
10297587,8519,1.48,1.74,1.43,2605.0,1.43,2024-10-03,566499.0,1.6168
10297586,8338,6.17,6.42,6.155,5135.0,6.42,2024-10-03,328005.0,6.2519
10297585,35828,59.77,61.92,59.6,3685.0,60.75,2024-10-03,121282.0,60.2677
10297584,11224,1.73,1.75,1.65,1702.0,1.68,2024-10-03,344126.0,1.7145
10297583,5728,105.04,107.34,104.69,5202.0,104.94,2024-10-03,153064.0,105.512
10297582,10402,0.375,0.429,0.37,2079.0,0.39,2024-10-03,1001090.0,0.3931
10297581,5726,477.68,482.88,469.18,8566.0,475.0,2024-10-03,136768.0,478.254
10297580,6085,125.66,127.385,123.67,14022.0,124.42,2024-10-03,622986.0,125.259
10297579,9260,25.86,25.95,25.45,3560.0,25.6,2024-10-03,162047.0,25.8057
10297578,21236,0.0711,0.07975,0.068265,9.0,0.0713,2024-10-03,51757.0,0.06991
10297577,5679,10.74,10.9499,10.6011,51314.0,10.63,2024-10-03,15041200.0,10.7835
10297576,9536,142.97,143.81,141.09,20514.0,142.99,2024-10-03,1043440.0,142.523
10297575,36965,7.05,7.105,6.92,408.0,7.03,2024-10-03,23714.0,6.9845
10297574,7691,0.76,0.8347,0.75,2810.0,0.7875,2024-10-03,1164480.0,0.7929
10297573,4292,233.3,235.27,231.186,17624.0,235.27,2024-10-03,862474.0,233.213
10297572,11349,209.09,209.24,206.213,25286.0,207.39,2024-10-03,975060.0,208.514
10297571,8583,22.6,22.64,22.5,526.0,22.56,2024-10-03,110094.0,22.5762
10297570,13336,33.53,33.55,33.19,1563.0,33.3,2024-10-03,273808.0,33.4198
10297569,12560,10.82,10.82,10.78,5.0,10.78,2024-10-03,206.0,10.8054
10297568,8287,124.38,124.97,123.8,1885.0,124.94,2024-10-03,98359.0,124.316
10297567,9332,26.0,26.03,25.9617,47.0,26.03,2024-10-03,4413.0,26.0049
10297566,38563,2.0739,2.18,1.97,268.0,2.0,2024-10-03,39459.0,2.0429
10297565,4521,6.19,6.435,6.185,7060.0,6.33,2024-10-03,540526.0,6.2634
10297564,17757,0.055,0.0661,0.05355,157.0,0.0551,2024-10-03,1214200.0,0.05815
10297563,8440,4.56,4.69,4.45,5145.0,4.51,2024-10-03,737857.0,4.5932
10297562,5738,102.12,102.135,99.8,5534.0,100.66,2024-10-03,373610.0,101.859
10297561,6197,7.49,7.53,7.485,687.0,7.51,2024-10-03,68415.0,7.4991
10297560,12266,6.65,6.67,6.365,2037.0,6.37,2024-10-03,284499.0,6.5576
10297559,9977,17.15,17.1882,16.91,984.0,17.04,2024-10-03,158908.0,17.1102
10297558,9562,79.57,79.81,79.31,3034.0,79.4,2024-10-03,161331.0,79.5619
10297557,7506,25.19,25.25,25.11,354.0,25.11,2024-10-03,32260.0,25.1931
10297556,5451,3.95,4.18,3.86,3782.0,4.14,2024-10-03,506954.0,4.0271
10297555,8942,8.53,8.72,8.45,2032.0,8.69,2024-10-03,108608.0,8.6057
10297554,9352,626.31,628.49,621.15,14225.0,626.0,2024-10-03,367745.0,624.821
10297553,38276,25.19,25.8,24.39,1838.0,24.39,2024-10-03,34616.0,25.0693
10297552,11475,7.62,7.7,7.48,11137.0,7.55,2024-10-03,1030430.0,7.5989
10297551,5841,6.52,6.73,6.43,6859.0,6.7,2024-10-03,828722.0,6.5398
10297550,16366,6.5,6.5999,6.4,382.0,6.445,2024-10-03,115093.0,6.462
10297549,11683,0.5437,0.5749,0.531,160.0,0.5749,2024-10-03,41415.0,0.5492
10297548,16326,25.7822,25.9,25.75,26.0,25.76,2024-10-03,5209.0,25.7915
10297547,7419,5.76,5.83,5.63,3005.0,5.68,2024-10-03,226411.0,5.7451
10297546,9606,44.79,45.01,43.84,3570.0,45.01,2024-10-03,133367.0,44.504
10297545,26463,1.95,1.95,1.95,1.0,1.95,2024-10-03,3600.0,1.95
10297544,8883,25.31,25.48,25.145,13055.0,25.34,2024-10-03,1023320.0,25.322
10297543,21990,0.2439,0.2773,0.2439,122.0,0.265,2024-10-03,728154.0,0.264
10297542,9308,7.9,8.0,7.85,868.0,7.9,2024-10-03,187060.0,7.9185
10297541,12913,25.165,25.17,25.16,14.0,25.16,2024-10-03,1688.0,25.1656
10297540,8007,42.93,42.98,42.71,680.0,42.78,2024-10-03,36598.0,42.8692
10297539,10429,1.57,1.7499,1.55,497.0,1.74,2024-10-03,55354.0,1.6271
10297538,17726,48.32,48.67,48.1229,630.0,48.55,2024-10-03,41599.0,48.3323
10297537,8184,89.75,89.84,87.47,18861.0,88.02,2024-10-03,1043090.0,88.903
10297536,8527,3.6,3.99,3.5183,101.0,3.53,2024-10-03,10205.0,3.6641
10297535,12718,0.0111,0.011389,0.0087,1781.0,0.0106,2024-10-03,1231390.0,0.01482
10297534,12116,4.9,5.1,4.71,2855.0,4.75,2024-10-03,299284.0,4.9326
10297533,11347,25.58,25.6,24.555,5580.0,24.75,2024-10-03,267373.0,25.2817
10297532,9187,40.49,41.66,40.12,11168.0,41.66,2024-10-03,737380.0,40.5801
10297531,16649,0.0039,0.0039,0.0037,20.0,0.0037,2024-10-03,202440.0,0.003882
10297530,18129,73.76,74.1045,73.38,38.0,73.91,2024-10-03,1365.0,73.701
10297529,22457,3.94,3.94,3.94,2.0,3.94,2024-10-03,110.0,3.9357
10297528,12808,48.99,49.22,48.29,219.0,48.94,2024-10-03,7677.0,48.8235
10297527,6369,39.24,39.29,37.37,292941.0,37.45,2024-10-03,56956600.0,38.6692
10297526,7456,19.5,19.7,19.31,5643.0,19.56,2024-10-03,1170940.0,19.5002
10297525,9850,213.65,215.255,209.17,8205.0,211.1,2024-10-03,276306.0,212.199
10297524,37572,1.74,1.8,1.74,1494.0,1.77,2024-10-03,247306.0,1.7771
10297523,8475,60.43,62.0,57.625,25262.0,58.12,2024-10-03,1846110.0,60.4207
10297522,9821,0.87,0.87,0.8321,154.0,0.86,2024-10-03,105692.0,0.8644
10297521,12254,110.8,111.91,110.34,1631.0,111.91,2024-10-03,18042.0,111.03
10297520,8179,19.22,19.51,19.2,750.0,19.46,2024-10-03,20145.0,19.3246
10297519,8607,17.81,17.8999,17.7,1328.0,17.85,2024-10-03,213529.0,17.7967
10297518,35893,0.6935,0.745949,0.6817,9012.0,0.74,2024-10-03,3927670.0,0.7081
10297517,8830,1935.95,1941.78,1918.59,8232.0,1938.0,2024-10-03,106931.0,1933.1
10297516,8189,8.84,8.87,8.75,1906.0,8.81,2024-10-03,545563.0,8.8075
10297515,8037,67.04,67.98,66.83,19994.0,67.28,2024-10-03,1409450.0,67.2942
10297514,12368,5.48,5.548,5.36,192.0,5.36,2024-10-03,14421.0,5.4721
10297513,8984,62.91,63.48,62.8,20011.0,63.44,2024-10-03,1641270.0,62.9868
10297512,9949,5.65,5.75,5.53,157.0,5.53,2024-10-03,7288.0,5.617
10297511,8374,19.26,19.3509,19.24,551.0,19.24,2024-10-03,63935.0,19.2855
10297510,37329,0.15,0.17,0.15,14.0,0.15,2024-10-03,87759.0,0.1549
10297509,38159,3.9219,3.9799,3.82,609.0,3.87,2024-10-03,56486.0,3.8975
10297508,11892,12.04,12.1918,10.76,5116.0,10.92,2024-10-03,588570.0,11.7581
10297507,6408,21.95,22.0,21.94,4743.0,21.97,2024-10-03,814472.0,21.9525
10297506,13195,66.97,66.99,66.45,42.0,66.99,2024-10-03,2820.0,66.8102
10297505,6061,16.05,16.27,15.975,6332.0,16.26,2024-10-03,393702.0,16.062
10297504,9828,1.45,1.5707,1.38,336.0,1.44,2024-10-03,95111.0,1.4794
10297503,13355,1758.74,1764.1,1754.98,1389.0,1755.0,2024-10-03,7721.0,1759.05
10297502,8106,67.21,67.59,66.717,889.0,66.89,2024-10-03,37848.0,67.1565
10297501,4517,4.6,4.725,4.54,353.0,4.7,2024-10-03,63005.0,4.6325
10297500,9365,31.29,31.38,31.0514,3286.0,31.11,2024-10-03,199401.0,31.2565
10297499,13059,10.44,10.604,10.31,950.0,10.38,2024-10-03,42922.0,10.4874
10297498,38171,0.2,0.35,0.15,753.0,0.19,2024-10-03,549269.0,0.2637
10297497,7593,3.79,3.84,3.655,663.0,3.68,2024-10-03,97065.0,3.7639
10297496,7218,29.03,29.2,28.34,6550.0,28.34,2024-10-03,292900.0,29.0101
10297495,5835,9.75,10.4,9.74,4996.0,10.35,2024-10-03,248417.0,9.9679
10297494,5051,0.7173,0.725,0.65,666.0,0.6947,2024-10-03,307584.0,0.6775
10297493,5435,23.39,23.98,23.3001,2464.0,23.67,2024-10-03,120069.0,23.5513
10297492,4300,13.31,13.48,13.3,234.0,13.45,2024-10-03,11253.0,13.3585
10297491,10012,13.51,13.705,12.9,61802.0,12.93,2024-10-03,14174400.0,13.5232
10297490,4455,29.35,29.98,29.25,58275.0,29.91,2024-10-03,8113820.0,29.4491
10297489,6460,50.32,50.81,49.86,2818.0,50.36,2024-10-03,124317.0,50.3387
10297488,7279,362.88,368.36,360.19,8117.0,361.63,2024-10-03,166795.0,363.748
10297487,5713,5.68,5.69,5.46,18192.0,5.54,2024-10-03,7143100.0,5.6044
10297486,10738,25.17,25.74,25.06,520.0,25.33,2024-10-03,19937.0,25.3122
10297485,8206,95.31,95.53,92.46,20359.0,93.49,2024-10-03,1187240.0,94.0304
10297484,16016,0.17,0.17,0.1602,51.0,0.163,2024-10-03,120571.0,0.163
10297483,7139,3.6,3.76,3.57,520.0,3.76,2024-10-03,110131.0,3.8559
10297482,5657,0.44,0.4585,0.4275,868.0,0.4516,2024-10-03,413491.0,0.443
10297481,19001,0.3096,0.31,0.308,18.0,0.308,2024-10-03,18303.0,0.3085
10297480,8686,0.575,0.586,0.5032,1388.0,0.529,2024-10-03,845267.0,0.5586
10297479,13067,0.25,0.25,0.188,100.0,0.22,2024-10-03,47739.0,0.2258
10297478,36894,1.62,1.67,1.51,185.0,1.51,2024-10-03,34226.0,1.585
10297477,10022,2.37,2.385,2.334,2810.0,2.37,2024-10-03,1273160.0,2.3572
10297476,37386,25.81,26.33,24.05,16519.0,24.75,2024-10-03,1231890.0,25.339
10297475,12334,6.05,6.08,5.905,103.0,6.06,2024-10-03,13216.0,6.0514
10297474,8068,7.23,7.27,7.045,5149.0,7.13,2024-10-03,779558.0,7.1847
10297473,12481,12.88,12.88,12.82,134.0,12.82,2024-10-03,1213.0,12.8691
10297472,10381,1014.59,1038.81,1011.36,27904.0,1037.5,2024-10-03,789444.0,1019.9
10297471,13289,34.57,34.87,34.285,1858.0,34.4,2024-10-03,77455.0,34.5929
10297470,7715,4.65,4.735,4.622,1052.0,4.69,2024-10-03,66253.0,4.6567
10297469,17527,0.2718,0.2725,0.2505,56.0,0.2725,2024-10-03,198107.0,0.2704
10297468,6103,25.28,25.3,25.04,3175.0,25.04,2024-10-03,138357.0,25.2109
10297467,19569,13.5324,14.05,13.32,52.0,13.32,2024-10-03,1097.0,13.6454
10297466,37982,32.51,33.12,31.9,5543.0,32.64,2024-10-03,599676.0,32.4108
10297465,9460,26.89,27.19,26.81,2565.0,27.19,2024-10-03,76956.0,26.9464
10297464,7431,94.76,94.98,92.89,8489.0,93.95,2024-10-03,364360.0,94.6566
10297463,10376,5.75,5.79,5.53,652.0,5.59,2024-10-03,89916.0,5.7099
10297462,10387,92.42,92.65,91.28,4534.0,92.5,2024-10-03,162848.0,92.1663
10297461,8265,106.58,107.93,105.74,9608.0,107.19,2024-10-03,501281.0,106.638
10297460,10392,1.25,1.3,1.1963,217.0,1.24,2024-10-03,48015.0,1.2461
10297459,6577,46.19,46.2,44.96,18275.0,45.5,2024-10-03,1064050.0,45.9581
10297458,12657,16.87,17.155,16.0,4657.0,16.11,2024-10-03,346514.0,16.8075
10297457,7269,21.67,22.27,21.24,8034.0,21.8,2024-10-03,537098.0,21.6372
10297456,4589,17.015,17.0999,16.809,53.0,16.98,2024-10-03,6245.0,16.9777
10297455,8683,0.985,1.05,0.97,94.0,1.05,2024-10-03,16343.0,1.0016
10297454,5619,92.25,92.435,90.0,8260.0,90.94,2024-10-03,351695.0,91.8024
10297453,8774,13.04,13.32,12.9,2278.0,12.95,2024-10-03,90687.0,13.0785
10297452,12196,8.5,8.5199,8.3,1102.0,8.43,2024-10-03,59054.0,8.4219
10297451,4577,5.89,6.0,5.89,5852.0,5.99,2024-10-03,637735.0,5.9225
10297450,25117,0.0875,0.119,0.085,9.0,0.102,2024-10-03,9235.0,0.1086
10297449,6479,182.06,182.2,179.83,1592.0,180.46,2024-10-03,41785.0,181.486
10297448,10340,73.85,74.5199,72.66,8936.0,73.38,2024-10-03,367527.0,73.744
10297447,8924,1.94,2.03,1.89,1016.0,1.94,2024-10-03,155900.0,1.9576
10297446,9478,6.18,6.1999,6.16,318.0,6.18,2024-10-03,83898.0,6.1814
10297445,8615,181.27,183.395,180.16,7569.0,183.25,2024-10-03,251705.0,181.243
10297444,17743,11.7,11.85,11.64,69.0,11.64,2024-10-03,10303.0,11.7388
10297443,16335,0.0173,0.0187,0.0166,4.0,0.0166,2024-10-03,10849.0,0.01779
10297442,38497,7.04,7.36,7.0,105.0,7.0,2024-10-03,8566.0,7.1261
10297441,11112,122.31,126.139,121.52,3646.0,124.85,2024-10-03,103755.0,122.656
10297440,10098,12.81,12.9144,12.71,618.0,12.78,2024-10-03,182989.0,12.7857
10297439,7988,28.14,28.46,27.82,4934.0,27.9,2024-10-03,465683.0,28.1566
10297438,7176,3.41,3.53,3.33,9601.0,3.43,2024-10-03,1422950.0,3.4153
10297437,9093,0.9324,0.9601,0.882,627.0,0.96,2024-10-03,48374.0,0.9372
10297436,13151,151.8,151.8,148.76,399.0,148.76,2024-10-03,5799.0,150.352
10297435,16650,19.053,19.13,18.9995,150.0,19.096,2024-10-03,78711.0,19.1338
10297434,8953,10.8,10.84,10.63,5594.0,10.84,2024-10-03,954755.0,10.754
10297433,18163,0.0623,0.06445,0.05,15.0,0.0578,2024-10-03,65228.0,0.05845
10297432,11638,78.08,79.39,77.66,8822.0,78.81,2024-10-03,405612.0,78.1448
10297431,5783,18.15,18.97,16.53,18085.0,16.67,2024-10-03,1374200.0,18.141
10297430,5069,3.53,3.5924,2.81,1600.0,2.98,2024-10-03,218280.0,3.3464
10297429,11675,22.84,22.84,22.55,247.0,22.59,2024-10-03,7162.0,22.7614
10297428,10498,34.96,35.28,34.3504,4733.0,34.85,2024-10-03,220254.0,34.8726
10297427,5653,16.66,16.71,16.4301,73.0,16.64,2024-10-03,10498.0,16.6539
10297426,12764,0.0899,0.09,0.060001,9.0,0.09,2024-10-03,12962.0,0.08964
10297425,9970,0.7815,0.8803,0.7605,353.0,0.8554,2024-10-03,143514.0,0.7937
10297424,9172,9.54,9.79,9.45,4247.0,9.64,2024-10-03,237727.0,9.5966
10297423,9158,5.01,5.23,5.0,407.0,5.06,2024-10-03,22026.0,5.0762
10297422,6568,17.32,17.33,16.23,6875.0,16.43,2024-10-03,444070.0,16.951
10297421,20315,0.929,0.93,0.91,12.0,0.93,2024-10-03,207850.0,0.9146
10297420,9202,6.25,6.29,6.145,4182.0,6.25,2024-10-03,216657.0,6.2251
10297419,37798,10.18,10.18,10.18,2.0,10.18,2024-10-03,257.0,10.1827
10297418,5930,5.48,5.61,5.47,944.0,5.53,2024-10-03,56915.0,5.5152
10297417,16329,0.04825,0.05,0.045,17.0,0.0475,2024-10-03,198911.0,0.04656
10297416,8759,3.68,3.785,3.68,2435.0,3.76,2024-10-03,223098.0,3.7115
10297415,8458,11.75,12.0459,11.44,8287.0,11.95,2024-10-03,511771.0,11.6826
10297414,11284,24.2,24.2488,24.185,651.0,24.2,2024-10-03,108941.0,24.2133
10297413,37371,13.78,13.97,12.7949,4640.0,13.14,2024-10-03,287946.0,13.7378
10297412,11405,41.17,41.5699,40.5696,1088.0,41.23,2024-10-03,24547.0,41.2296
10297411,9847,134.78,135.6,133.84,46684.0,135.0,2024-10-03,2457730.0,134.726
10297410,16008,3.3,3.35,3.295,210.0,3.35,2024-10-03,153829.0,3.3159
10297409,8438,11.55,11.64,11.535,803.0,11.6,2024-10-03,172107.0,11.5621
10297408,6596,4.5,4.54,4.49,927.0,4.54,2024-10-03,425518.0,4.5064
10297407,12015,2.69,2.7015,2.58,397.0,2.58,2024-10-03,42701.0,2.6318
10297406,8234,20.25,21.315,20.04,1652.0,20.97,2024-10-03,49989.0,20.2885
10297405,37030,67.26,67.82,66.65,16378.0,67.63,2024-10-03,722769.0,67.1711
10297404,7817,340.56,342.295,337.48,26060.0,340.92,2024-10-03,1114850.0,339.76
10297403,9963,91.66,92.11,90.8168,6329.0,92.05,2024-10-03,218917.0,91.6141
10297402,12165,19.15,19.4199,19.15,173.0,19.21,2024-10-03,18900.0,19.3082
10297401,36997,2.67,2.8579,2.64,1248.0,2.84,2024-10-03,236837.0,2.73
10297400,12038,0.2177,0.239,0.2163,254.0,0.239,2024-10-03,68629.0,0.2206
10297399,6892,24.2,24.27,23.8,535.0,24.01,2024-10-03,70244.0,24.1446
10297398,9989,600.92,611.49,599.35,26869.0,609.86,2024-10-03,1235730.0,603.727
10297397,11123,11.44,11.6799,11.4392,287.0,11.64,2024-10-03,19608.0,11.5055
10297396,20301,8.2295,8.38,8.15,94.0,8.38,2024-10-03,25402.0,8.2179
10297395,8588,0.8224,0.8707,0.74,2632.0,0.7751,2024-10-03,1068890.0,0.8181
10297394,4531,29.25,31.76,29.185,12985.0,31.57,2024-10-03,882884.0,29.995
10297393,5558,21.33,21.43,21.3101,919.0,21.39,2024-10-03,113408.0,21.366
10297392,22245,12.078,12.078,12.078,3.0,12.078,2024-10-03,615.0,13.282
10297391,4191,20.27,20.42,19.54,835.0,19.69,2024-10-03,40757.0,20.1762
10297390,11173,41.39,41.96,40.95,2532.0,41.66,2024-10-03,225981.0,41.4145
10297389,7449,14.26,14.43,14.22,244.0,14.29,2024-10-03,47216.0,14.3007
10297388,18627,0.0002,0.0003,0.0002,9.0,0.0002,2024-10-03,3514000.0,0.0002005
10297387,7123,2.82,3.12,2.78,844.0,3.11,2024-10-03,96724.0,2.892
10297386,13538,0.0701,0.0949,0.07,14.0,0.07,2024-10-03,2518.0,0.08671
10297385,9493,0.3942,0.432,0.39,446.0,0.4168,2024-10-03,257380.0,0.4043
10297384,9500,136.37,136.73,134.09,11912.0,136.69,2024-10-03,569286.0,136.019
10297383,10020,17.88,18.18,17.72,185.0,17.72,2024-10-03,19125.0,17.9886
10297382,8693,86.75,86.9662,86.5,2106.0,86.84,2024-10-03,171636.0,86.7587
10297381,9945,4.52,4.69,4.48,1609.0,4.68,2024-10-03,225149.0,4.5873
10297380,8376,94.05,94.6,92.81,35839.0,93.17,2024-10-03,3013770.0,93.9148
10297379,37994,76.75,77.005,75.73,19127.0,75.86,2024-10-03,2290180.0,76.6005
10297378,6969,11.62,11.65,11.61,111.0,11.61,2024-10-03,17949.0,11.6226
10297377,18900,47.61,47.61,46.8171,4.0,46.8171,2024-10-03,26848.0,47.661
10297376,38249,2.6,2.72,2.55,228.0,2.72,2024-10-03,43866.0,2.6081
10297375,7277,19.08,19.21,19.055,773.0,19.15,2024-10-03,97399.0,19.111
10297374,8905,18.52,18.53,18.3387,89.0,18.39,2024-10-03,44707.0,18.4543
10297373,8457,215.07,219.31,214.76,10583.0,218.6,2024-10-03,389463.0,215.827
10297372,11488,0.93,0.93,0.917,83.0,0.92,2024-10-03,12221.0,0.9195
10297371,12819,1.45,1.45,1.33,81.0,1.38,2024-10-03,16683.0,1.359
10297370,16331,2.01,2.02,2.01,112.0,2.01,2024-10-03,102105.0,2.0161
10297369,6633,40.4,40.88,39.94,2221.0,39.94,2024-10-03,273107.0,40.3472
10297368,38079,10.84,10.84,10.82,45.0,10.83,2024-10-03,2442.0,10.8267
10297367,9232,36.1662,36.53,35.43,702.0,35.76,2024-10-03,66090.0,36.1241
10297366,6071,351.61,355.29,350.72,22925.0,354.93,2024-10-03,837059.0,352.689
10297365,6269,4.38,4.4702,4.05,433.0,4.36,2024-10-03,23065.0,4.2841
10297364,3975,12.35,12.39,12.31,2029.0,12.36,2024-10-03,598863.0,12.3417
10297363,5491,146.54,147.91,145.42,9289.0,147.5,2024-10-03,443302.0,146.501
10297362,11662,0.633,0.65,0.5667,2875.0,0.5989,2024-10-03,933883.0,0.6132
10297361,16334,0.7509,0.7797,0.693,35.0,0.7544,2024-10-03,8996.0,0.7316
10297360,17158,1.144,1.18,1.13,356.0,1.15,2024-10-03,252326.0,1.1476
10297359,11813,24.86,24.92,24.7001,186.0,24.86,2024-10-03,12161.0,24.8438
10297358,8735,0.0918,0.12,0.0918,10.0,0.12,2024-10-03,3261.0,0.1171
10297357,6231,4.875,4.9,4.86,234.0,4.88,2024-10-03,57804.0,4.8789
10297356,5758,13.43,13.545,13.36,610.0,13.54,2024-10-03,88129.0,13.4491
10297355,8117,6.3,6.35,6.17,1873.0,6.22,2024-10-03,119155.0,6.2602
10297354,5023,24.97,25.1,24.96,127.0,24.96,2024-10-03,10159.0,25.0534
10297353,18538,0.91,0.9322,0.9043,20.0,0.9322,2024-10-03,56650.0,0.9207
10297352,12127,10.26,10.27,9.99,575.0,10.01,2024-10-03,25355.0,10.115
10297351,36478,0.75,0.7749,0.7231,169.0,0.7301,2024-10-03,12884.0,0.7478
10297350,8605,86.11,86.83,85.54,17183.0,86.78,2024-10-03,785887.0,85.9291
10297349,23343,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,3049.0,0.0001016
10297348,5761,0.341,0.3695,0.34,285.0,0.3678,2024-10-03,82665.0,0.3498
10297347,3984,111.36,111.36,110.25,1894.0,110.58,2024-10-03,31843.0,110.933
10297346,13291,30.74,31.53,29.98,347.0,30.77,2024-10-03,21748.0,30.7532
10297345,10593,51.61,51.61,50.06,266.0,50.31,2024-10-03,21519.0,51.2327
10297344,5328,160.44,161.19,157.79,20197.0,158.0,2024-10-03,970031.0,160.136
10297343,9056,186.72,193.1,186.095,8261.0,191.25,2024-10-03,265014.0,187.527
10297342,37369,44.43,44.51,44.43,23.0,44.47,2024-10-03,2852.0,44.4713
10297341,4680,17.47,17.7499,17.46,1406.0,17.65,2024-10-03,261052.0,17.5289
10297340,4114,0.9,0.94,0.9,426.0,0.9206,2024-10-03,52008.0,0.9198
10297339,6848,3.84,3.86,3.77,2789.0,3.83,2024-10-03,830009.0,3.8163
10297338,9714,62.92,63.22,61.46,90150.0,61.95,2024-10-03,9322100.0,62.8602
10297337,5396,20.6,21.98,20.01,815.0,20.01,2024-10-03,16152.0,20.9007
10297336,5677,9.71,9.9571,9.65,1422.0,9.81,2024-10-03,50184.0,9.7862
10297335,8720,0.1998,0.205,0.1933,176.0,0.1933,2024-10-03,64467.0,0.1961
10297334,11937,12.48,12.51,12.29,920.0,12.42,2024-10-03,824617.0,12.405
10297333,11115,48.99,49.8,48.92,657.0,49.67,2024-10-03,16330.0,49.1861
10297332,8633,53.32,53.81,52.98,6522.0,53.34,2024-10-03,255572.0,53.3932
10297331,11159,15.3,15.35,15.25,333.0,15.35,2024-10-03,49117.0,15.2991
10297330,9433,196.47,199.66,196.125,9142.0,199.66,2024-10-03,329568.0,196.665
10297329,6047,25.15,25.15,24.9207,332.0,25.01,2024-10-03,28711.0,25.0592
10297328,9425,303.45,304.02,301.26,45462.0,303.5,2024-10-03,1746440.0,303.181
10297327,17128,0.1424,0.1468,0.136,9.0,0.136,2024-10-03,20387.0,0.143
10297326,17851,0.12,0.12,0.12,11.0,0.12,2024-10-03,302756.0,0.12
10297325,37514,27.1,27.28,26.99,454.0,26.99,2024-10-03,51080.0,27.1794
10297324,9133,221.86,223.39,221.36,20572.0,223.18,2024-10-03,920602.0,221.915
10297323,7987,20.46,20.59,20.46,433.0,20.54,2024-10-03,111869.0,20.5236
10297322,12224,13.6,14.21,13.55,1388.0,14.05,2024-10-03,51418.0,13.6907
10297321,10154,57.27,57.86,57.02,3746.0,57.71,2024-10-03,133958.0,57.3364
10297320,18313,0.0012,0.0012,0.0006,412.0,0.0006,2024-10-03,229381000.0,0.0008733
10297319,9812,27.13,27.78,27.07,3264.0,27.78,2024-10-03,163564.0,27.2618
10297318,8898,22.05,22.16,22.04,474.0,22.16,2024-10-03,104614.0,22.0944
10297317,38227,5.17,5.4999,4.96,1093.0,4.96,2024-10-03,168163.0,5.1644
10297316,3917,67.44,69.2625,67.1,7081.0,67.71,2024-10-03,336080.0,67.8379
10297315,12484,5.77,5.895,5.66,1197.0,5.7,2024-10-03,27436.0,5.7506
10297314,8478,40.58,41.18,39.435,26979.0,40.56,2024-10-03,2041630.0,40.2605
10297313,36703,25.71,25.79,24.9618,145.0,25.3,2024-10-03,11765.0,25.3685
10297312,4163,2.2608,2.46,2.1594,2862.0,2.2218,2024-10-03,154839.0,2.334
10297311,16328,0.0253,0.03235,0.0253,5.0,0.02904,2024-10-03,1324.0,0.0312
10297310,16327,98.65,99.16,98.255,802.0,98.96,2024-10-03,62080.0,98.6993
10297309,11113,64.26,64.39,64.02,3718.0,64.29,2024-10-03,233855.0,64.1998
10297308,5719,65.05,66.075,64.89,6532.0,65.99,2024-10-03,245854.0,65.2657
10297307,10261,2.07,2.13,2.03,6159.0,2.1,2024-10-03,1528860.0,2.08
10297306,19668,0.0401,0.0401,0.0401,2.0,0.0401,2024-10-03,339.0,0.0401
10297305,5675,9.77,9.89,9.66,484.0,9.81,2024-10-03,91755.0,9.7793
10297304,4150,12.39,12.43,12.37,114.0,12.41,2024-10-03,17924.0,12.4021
10297303,4270,3.68,3.73,3.67,231.0,3.69,2024-10-03,42957.0,3.6892
10297302,7866,47.55,47.85,47.01,3150.0,47.41,2024-10-03,96854.0,47.4982
10297301,4016,22.07,22.38,21.83,4548.0,22.26,2024-10-03,221047.0,22.0584
10297300,10951,5.49,5.74,5.01,8890.0,5.4,2024-10-03,1059840.0,5.3505
10297299,5934,48.44,48.51,48.44,1365.0,48.48,2024-10-03,236243.0,48.4744
10297298,7672,11.96,12.05,11.95,555.0,12.04,2024-10-03,132678.0,12.0011
10297297,9274,173.16,175.45,172.12,24808.0,173.5,2024-10-03,1125870.0,173.09
10297296,11126,2.39,2.43,2.375,2600.0,2.4,2024-10-03,462967.0,2.3979
10297295,6419,12.19,12.4155,11.95,10567.0,12.2,2024-10-03,744631.0,12.1278
10297294,10196,8.59,8.62,8.54,1592.0,8.62,2024-10-03,463017.0,8.5851
10297293,9472,3.69,3.72,3.63,1947.0,3.65,2024-10-03,228407.0,3.6805
10297292,11060,19.53,19.629,18.9,34080.0,19.28,2024-10-03,4077800.0,19.3148
10297291,9309,3.65,3.75,3.6,56.0,3.75,2024-10-03,3777.0,3.6719
10297290,4593,21.11,21.2,20.92,3168.0,21.2,2024-10-03,91888.0,21.0676
10297289,11997,0.8169,0.95,0.77,199.0,0.95,2024-10-03,87559.0,0.8319
10297288,7570,9.48,9.55,9.4449,364.0,9.5,2024-10-03,52455.0,9.4812
10297287,7604,6.68,7.0792,6.63,2519.0,6.86,2024-10-03,224275.0,6.7829
10297286,5535,15.65,15.75,15.55,1827.0,15.68,2024-10-03,80400.0,15.6715
10297285,37696,39.58,39.59,39.56,226.0,39.57,2024-10-03,65528.0,39.5753
10297284,6729,6.09,6.238,5.9247,13256.0,6.09,2024-10-03,2775560.0,6.0435
10297283,8622,8.95,9.045,8.74,4779.0,8.74,2024-10-03,623278.0,8.9281
10297282,4096,10.03,10.0499,10.0,128.0,10.0,2024-10-03,23128.0,10.0279
10297281,4964,10.24,10.33,10.24,1587.0,10.3,2024-10-03,347804.0,10.2804
10297280,37832,7.95,8.25,7.37,2121.0,8.25,2024-10-03,124517.0,7.7458
10297279,10911,11.22,11.36,11.175,2412.0,11.33,2024-10-03,88694.0,11.2306
10297278,11750,21.02,21.57,20.96,215.0,21.23,2024-10-03,30110.0,21.1609
10297277,36589,4.61,4.98,4.57,2941.0,4.71,2024-10-03,297289.0,4.6433
10297276,17283,14.58,14.71,14.42,295.0,14.5,2024-10-03,59175.0,14.5187
10297275,5804,12.83,12.85,12.7599,34.0,12.82,2024-10-03,9276.0,12.7897
10297274,20212,0.039999,0.04,0.031,24.0,0.0398,2024-10-03,7085.0,0.03807
10297273,8923,101.75,102.68,101.51,5038.0,102.68,2024-10-03,146996.0,101.757
10297272,12618,0.75,0.79,0.74,40.0,0.79,2024-10-03,4885.0,0.7527
10297271,11351,49.77,50.05,49.28,89934.0,49.64,2024-10-03,10320900.0,49.6714
10297270,5230,0.7325,0.735,0.682,1025.0,0.7298,2024-10-03,428328.0,0.7194
10297269,16340,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,200000.0,1e-06
10297268,4622,44.06,46.5,43.05,14865.0,46.5,2024-10-03,761013.0,44.2604
10297267,13011,93.9564,94.62,93.87,39.0,94.62,2024-10-03,3141.0,94.0466
10297266,7509,35.53,35.85,35.305,8586.0,35.45,2024-10-03,479228.0,35.5708
10297265,5138,2.39,2.47,2.35,8500.0,2.44,2024-10-03,1931210.0,2.395
10297264,5759,3.96,4.04,3.91,3672.0,4.03,2024-10-03,2035040.0,3.9688
10297263,9471,13.08,13.12,13.05,116.0,13.05,2024-10-03,22129.0,13.0967
10297262,9724,18.94,19.32,18.85,1919.0,19.25,2024-10-03,282034.0,18.9873
10297261,6595,103.47,103.5,101.075,1923.0,102.0,2024-10-03,44231.0,102.601
10297260,9335,14.42,15.09,14.01,49929.0,14.07,2024-10-03,7023380.0,14.553
10297259,38242,0.897,0.9399,0.88,3285.0,0.93,2024-10-03,996314.0,0.9492
10297258,11105,23.52,23.545,23.52,2033.0,23.53,2024-10-03,179965.0,23.528
10297257,9107,130.87,134.47,129.73,9276.0,130.9,2024-10-03,373947.0,131.557
10297256,7193,202.91,204.28,201.949,1115.0,203.42,2024-10-03,61017.0,202.711
10297255,13000,23.54,23.54,23.54,1.0,23.54,2024-10-03,100.0,23.54
10297254,11130,12.66,12.68,12.6,199.0,12.63,2024-10-03,31269.0,12.6421
10297253,11399,1.1192,1.1192,1.1001,43.0,1.1008,2024-10-03,3121.0,1.1097
10297252,5133,12.77,13.0292,12.75,449.0,12.94,2024-10-03,76672.0,12.8209
10297251,4954,156.13,157.14,155.0,4184.0,157.14,2024-10-03,103649.0,155.981
10297250,4241,59.4,59.4,58.04,799.0,58.66,2024-10-03,41056.0,58.8257
10297249,37507,15.4638,16.0,15.2,99.0,16.0,2024-10-03,4683.0,15.5762
10297248,7458,15.92,16.13,15.78,6531.0,16.06,2024-10-03,469250.0,15.9712
10297247,8384,75.62,76.58,75.39,7895.0,76.22,2024-10-03,364609.0,75.6897
10297246,6712,3.39,3.515,3.32,649.0,3.49,2024-10-03,88489.0,3.4144
10297245,11598,30.45,30.74,29.79,2274.0,29.91,2024-10-03,429876.0,30.3894
10297244,9719,1.29,1.33,1.28,221.0,1.31,2024-10-03,22855.0,1.2941
10297243,5862,95.27,97.6569,91.62,8896.0,92.47,2024-10-03,785993.0,94.9594
10297242,4764,36.34,38.23,36.28,3404.0,37.85,2024-10-03,68300.0,36.8568
10297241,7475,18.82,18.9287,18.76,260.0,18.78,2024-10-03,24896.0,18.8319
10297240,5793,20.97,21.08,20.93,339.0,21.08,2024-10-03,47426.0,21.0146
10297239,5122,10.26,10.7,10.1,1652.0,10.35,2024-10-03,76866.0,10.2864
10297238,13586,2.01,2.18,2.0,78.0,2.18,2024-10-03,20577.0,2.1243
10297237,36795,7.14,8.35,6.78,1358.0,6.85,2024-10-03,151369.0,7.4215
10297236,4948,12.95,13.06,12.865,11740.0,13.06,2024-10-03,1552750.0,12.9402
10297235,14319,27.805,28.05,27.785,50.0,28.05,2024-10-03,2623.0,27.9263
10297234,13391,54.73,55.505,53.675,1573.0,53.93,2024-10-03,41106.0,54.7517
10297233,4148,8.1699,8.24,8.1699,170.0,8.24,2024-10-03,27017.0,8.1889
10297232,4158,171.54,173.065,170.97,4357.0,172.8,2024-10-03,91103.0,171.932
10297231,5987,4.31,4.5,4.31,25135.0,4.39,2024-10-03,6522310.0,4.3731
10297230,3992,1.29,1.3494,1.29,273.0,1.33,2024-10-03,69236.0,1.3071
10297229,9524,4.27,4.31,4.2201,2029.0,4.31,2024-10-03,130110.0,4.2687
10297228,5186,91.14,91.25,89.975,6657.0,90.94,2024-10-03,242918.0,90.8049
10297227,4076,4.69,4.8183,4.66,24672.0,4.73,2024-10-03,7443550.0,4.7026
10297226,7734,5.14,5.21,5.02,1159.0,5.1,2024-10-03,132849.0,5.1153
10297225,7045,21.45,21.53,21.384,1388.0,21.52,2024-10-03,304148.0,21.4256
10297224,5350,48.57,49.0,48.075,5248.0,48.57,2024-10-03,207413.0,48.5681
10297223,8126,31.2,31.3,31.0,627.0,31.06,2024-10-03,145978.0,31.1815
10297222,36333,17.28,17.29,16.97,660.0,17.14,2024-10-03,114792.0,17.1601
10297221,5237,8.03,8.07,8.0,2303.0,8.06,2024-10-03,703914.0,8.0265
10297220,4162,11.96,12.38,11.83,4976.0,12.32,2024-10-03,287926.0,12.0196
10297219,6278,8.645,8.65,8.57,759.0,8.58,2024-10-03,173975.0,8.6169
10297218,11978,1.01,1.03,1.0,146.0,1.01,2024-10-03,29345.0,1.0102
10297217,25301,0.005,0.006,0.0012,25.0,0.0012,2024-10-03,18388.0,0.005349
10297216,10253,5.67,5.72,5.61,15427.0,5.65,2024-10-03,5116340.0,5.6863
10297215,7299,19.83,19.97,19.83,420.0,19.89,2024-10-03,49378.0,19.9209
10297214,11092,8.02,8.2271,7.93,1697.0,8.18,2024-10-03,140930.0,8.0374
10297213,6028,30.89,32.46,30.0603,28628.0,30.15,2024-10-03,2267530.0,31.2063
10297212,8760,7.81,7.928,7.755,12686.0,7.86,2024-10-03,1609940.0,7.8311
10297211,10917,11.87,11.9,11.84,186.0,11.84,2024-10-03,32693.0,11.8634
10297210,8660,11.05,11.4505,11.05,195.0,11.32,2024-10-03,13448.0,11.309
10297209,16413,50.79,51.0725,50.65,1911.0,50.71,2024-10-03,74599.0,50.836
10297208,6463,36.53,36.75,36.4,7114.0,36.6,2024-10-03,402305.0,36.5374
10297207,11012,11.9,12.08,11.79,6627.0,11.94,2024-10-03,616685.0,11.9123
10297206,7044,72.69,73.71,72.66,5402.0,73.12,2024-10-03,154640.0,72.9965
10297205,10601,12.5,12.5,12.38,336.0,12.46,2024-10-03,93343.0,12.441
10297204,9312,1274.0,1282.0,1274.0,371.0,1282.0,2024-10-03,4403.0,1278.21
10297203,5335,3.61,3.695,3.585,2412.0,3.65,2024-10-03,210380.0,3.626
10297202,36449,20.09,20.16,19.88,1224.0,20.04,2024-10-03,111638.0,20.079
10297201,37448,49.89,50.2,49.15,6249.0,50.0,2024-10-03,441005.0,49.7879
10297200,6466,19.3,19.39,19.22,231.0,19.22,2024-10-03,24229.0,19.3395
10297199,36485,234.91,235.408,230.5,17099.0,230.5,2024-10-03,817375.0,233.995
10297198,6619,4.48,4.6299,4.4,176.0,4.4,2024-10-03,6224.0,4.4953
10297197,8417,25.92,26.315,25.65,4380.0,26.28,2024-10-03,174302.0,25.9355
10297196,11372,20.33,20.33,20.3001,186.0,20.31,2024-10-03,59703.0,20.3165
10297195,11212,88.16,88.2,87.15,10396.0,87.92,2024-10-03,545900.0,87.9684
10297194,4113,98.19,98.63,97.25,26287.0,97.32,2024-10-03,1441100.0,98.0623
10297193,12783,68.53,68.73,68.26,331.0,68.52,2024-10-03,35676.0,68.4615
10297192,9120,101.98,102.275,100.23,7758.0,100.23,2024-10-03,232753.0,101.665
10297191,5467,4.85,4.935,4.76,7976.0,4.82,2024-10-03,846513.0,4.8396
10297190,17142,16.6,16.7199,16.4201,1358.0,16.66,2024-10-03,244052.0,16.5884
10297189,10178,32.3,32.9,32.0,7132.0,32.05,2024-10-03,343797.0,32.3629
10297188,9859,53.88,54.06,51.28,2538.0,51.28,2024-10-03,104437.0,53.1644
10297187,5755,17.98,18.24,17.98,112.0,18.11,2024-10-03,12708.0,18.0624
10297186,12648,2.9,2.99,2.8001,394.0,2.82,2024-10-03,92645.0,2.9095
10297185,9807,0.505,0.555,0.505,405.0,0.5391,2024-10-03,169331.0,0.5207
10297184,7096,8.26,8.29,8.25,406.0,8.26,2024-10-03,82731.0,8.2668
10297183,8866,115.08,116.33,115.03,62124.0,116.24,2024-10-03,4306620.0,115.515
10297182,6220,0.1355,0.1699,0.1331,174681.0,0.168,2024-10-03,174674000.0,0.1647
10297181,10131,2.7,2.8093,2.56,224.0,2.68,2024-10-03,30234.0,2.656
10297180,9079,103.08,103.19,98.87,51016.0,99.97,2024-10-03,3856930.0,101.917
10297179,12073,23.07,23.0905,22.99,49.0,23.04,2024-10-03,6335.0,23.061
10297178,9085,100.184,100.184,100.14,27.0,100.14,2024-10-03,3354.0,100.155
10297177,11562,13.62,13.65,13.5,182.0,13.55,2024-10-03,27315.0,13.5663
10297176,5330,15.69,16.015,15.535,15382.0,15.84,2024-10-03,1399190.0,15.698
10297175,8852,42.8,43.88,42.37,18033.0,42.79,2024-10-03,1437570.0,42.9361
10297174,13646,29.67,29.79,29.47,400.0,29.79,2024-10-03,11944.0,29.6258
10297173,6158,47.77,47.8299,47.61,119.0,47.8299,2024-10-03,9852.0,47.6934
10297172,4736,15.91,15.91,15.79,4928.0,15.89,2024-10-03,840516.0,15.8469
10297171,5642,6.54,6.54,6.52,1793.0,6.53,2024-10-03,605616.0,6.5273
10297170,10267,0.2303,0.2587,0.2303,1846.0,0.2427,2024-10-03,780405.0,0.2453
10297169,11110,1.61,1.63,1.57,4715.0,1.6,2024-10-03,1457570.0,1.6005
10297168,6932,3.16,3.2799,3.16,69.0,3.1801,2024-10-03,14924.0,3.2406
10297167,23522,58.8867,59.0,58.57,62.0,58.58,2024-10-03,5573.0,58.9079
10297166,10595,17.87,17.99,17.785,389.0,17.81,2024-10-03,32092.0,17.8576
10297165,5305,18.67,19.47,18.59,4897.0,19.41,2024-10-03,223978.0,18.7824
10297164,10214,15.08,15.28,14.5,914.0,14.88,2024-10-03,43862.0,14.8409
10297163,9243,28.62,28.67,28.085,30131.0,28.2,2024-10-03,4099320.0,28.46
10297162,11187,24.77,24.87,24.6,854.0,24.68,2024-10-03,89418.0,24.7958
10297161,5502,214.65,217.37,213.475,7889.0,216.6,2024-10-03,795415.0,213.799
10297160,4053,109.05,109.41,107.16,13401.0,107.93,2024-10-03,954065.0,108.786
10297159,5854,36.69,37.03,36.39,8698.0,36.64,2024-10-03,579846.0,36.6775
10297158,36262,6.44,6.48,6.42,38.0,6.48,2024-10-03,1091.0,6.4413
10297157,7294,14.98,15.072,14.85,3637.0,14.93,2024-10-03,174635.0,15.0017
10297156,7595,102.94,102.975,100.6,6146.0,100.6,2024-10-03,205725.0,102.224
10297155,13287,24.32,24.32,23.95,100.0,24.21,2024-10-03,5336.0,24.1416
10297154,7975,257.18,258.11,256.425,785.0,257.08,2024-10-03,69491.0,257.115
10297153,18698,108.0,108.42,105.83,10.0,107.72,2024-10-03,1160.0,107.865
10297152,6572,10.39,10.395,10.215,7781.0,10.32,2024-10-03,453205.0,10.3365
10297151,10791,97.41,97.72,97.38,33253.0,97.65,2024-10-03,11556100.0,97.4872
10297150,6351,0.5217,0.5381,0.5102,346.0,0.5381,2024-10-03,115635.0,0.5288
10297149,7520,16.3,16.4,16.105,643.0,16.15,2024-10-03,29637.0,16.2478
10297148,20769,0.55,0.55,0.55,2.0,0.55,2024-10-03,8170.0,0.5579
10297147,7173,210.85,214.22,209.23,10622.0,211.51,2024-10-03,438291.0,210.714
10297146,11205,95.06,95.53,93.49,5462.0,93.9,2024-10-03,238241.0,94.8126
10297145,6999,63.33,63.79,62.21,4379.0,63.79,2024-10-03,157090.0,63.1457
10297144,16914,0.025,0.029,0.025,44.0,0.0288,2024-10-03,844258.0,0.02591
10297143,8609,23.87,24.22,23.785,3129.0,23.9,2024-10-03,158698.0,23.9572
10297142,13640,25.13,25.31,24.9901,193.0,25.12,2024-10-03,38441.0,25.1628
10297141,6417,12.55,12.6451,12.5,465.0,12.59,2024-10-03,91116.0,12.5581
10297140,5567,23.35,23.42,22.785,69318.0,22.97,2024-10-03,16298800.0,23.2455
10297139,4019,6.9,7.02,6.715,9021.0,6.87,2024-10-03,862410.0,6.8835
10297138,17713,847.025,866.83,805.96,25.0,866.83,2024-10-03,214.0,834.47
10297137,13082,25.61,25.75,25.5591,92.0,25.75,2024-10-03,9280.0,25.6223
10297136,16272,0.11216,0.11216,0.11216,1.0,0.11216,2024-10-03,708.0,0.1122
10297135,5740,264.97,265.0,261.0,16273.0,264.74,2024-10-03,557731.0,263.847
10297134,11404,1.63,1.8,1.61,3468.0,1.66,2024-10-03,296276.0,1.6564
10297133,8114,5.1,5.1,5.07,1485.0,5.07,2024-10-03,766736.0,5.0864
10297132,5488,22.27,22.55,22.25,40777.0,22.48,2024-10-03,10204900.0,22.303
10297131,3925,4.23,4.315,4.13,9404.0,4.17,2024-10-03,1243310.0,4.2127
10297130,4863,232.86,234.41,231.82,8602.0,234.08,2024-10-03,228307.0,233.228
10297129,10924,62.65,63.38,61.75,6213.0,62.55,2024-10-03,229954.0,62.4878
10297128,11138,29.87,29.99,29.8121,64.0,29.9,2024-10-03,2121.0,29.8873
10297127,5147,26.96,27.7999,26.51,10947.0,26.89,2024-10-03,1018770.0,26.9735
10297126,36841,35.3,35.74,34.94,300.0,34.96,2024-10-03,35650.0,35.1314
10297125,23569,63.66,63.88,63.5,181.0,63.84,2024-10-03,11290.0,63.6206
10297124,10950,2.34,2.41,2.13,7766.0,2.18,2024-10-03,1426940.0,2.3318
10297123,4638,7.16,7.27,7.0,9823.0,7.18,2024-10-03,654094.0,7.1527
10297122,36748,6.7,6.95,6.7,194.0,6.8,2024-10-03,5902.0,6.7688
10297121,3926,21.1252,21.62,21.11,64.0,21.11,2024-10-03,10778.0,21.2155
10297120,10269,20.55,20.94,20.53,2526.0,20.87,2024-10-03,87883.0,20.6579
10297119,6740,1.7,1.76,1.675,708.0,1.73,2024-10-03,101062.0,1.7134
10297118,8831,102.69,105.25,101.65,67428.0,102.62,2024-10-03,6014200.0,103.119
10297117,4704,10.4,10.425,10.3025,13661.0,10.38,2024-10-03,5540690.0,10.3722
10297116,22064,1.4,1.4,1.34,4.0,1.34,2024-10-03,7833.0,1.366
10297115,3973,8.27,8.29,8.1,8189.0,8.12,2024-10-03,1135000.0,8.2147
10297114,6020,25.32,25.35,25.31,94.0,25.34,2024-10-03,13007.0,25.3329
10297113,16935,0.00245,0.00245,0.0019,4.0,0.0019,2024-10-03,5360.0,0.00231
10297112,6623,26.37,26.6595,26.36,640.0,26.51,2024-10-03,89742.0,26.4878
10297111,8107,124.7,125.42,122.72,21072.0,123.43,2024-10-03,1301530.0,124.585
10297110,9880,32.1,32.645,31.73,5234.0,32.04,2024-10-03,275274.0,32.144
10297109,6886,4.66,4.73,4.54,1561.0,4.64,2024-10-03,194222.0,4.6415
10297108,10829,178.39,179.45,176.925,34176.0,178.37,2024-10-03,1675470.0,178.261
10297107,10317,1.72,1.72,1.67,1249.0,1.69,2024-10-03,195676.0,1.7031
10297106,8788,20.84,20.88,20.72,526.0,20.83,2024-10-03,93865.0,20.8038
10297105,9490,158.5,160.0,156.65,12280.0,158.13,2024-10-03,675810.0,158.913
10297104,6353,25.34,25.34,25.22,31.0,25.34,2024-10-03,1453.0,25.2952
10297103,14333,67.64,67.8987,67.37,306.0,67.37,2024-10-03,29855.0,67.6815
10297102,14180,23.6814,23.91,23.66,16.0,23.66,2024-10-03,3770.0,23.7809
10297101,8947,60.89,61.29,60.77,29110.0,60.81,2024-10-03,2831870.0,61.0373
10297100,12249,4.65,4.72,4.64,268.0,4.69,2024-10-03,13897.0,4.6723
10297099,38253,0.1701,0.234,0.17,26.0,0.234,2024-10-03,64287.0,0.1723
10297098,7067,14.15,14.37,14.13,5332.0,14.19,2024-10-03,295665.0,14.1953
10297097,4711,17.84,17.9,17.8,187.0,17.89,2024-10-03,32453.0,17.8642
10297096,10295,17.55,17.55,17.51,55.0,17.51,2024-10-03,855.0,17.5529
10297095,7540,0.8211,0.86,0.82,2237.0,0.8561,2024-10-03,890104.0,0.8347
10297094,8060,155.23,157.2,154.64,4701.0,156.46,2024-10-03,108692.0,155.279
10297093,11220,5.65,5.7184,5.58,468.0,5.7,2024-10-03,39237.0,5.6476
10297092,9213,61.07,61.145,61.0,6724.0,61.01,2024-10-03,707451.0,61.0524
10297091,5852,164.93,166.085,163.77,2584.0,164.03,2024-10-03,49037.0,164.91
10297090,5597,55.0,55.65,53.92,10609.0,55.07,2024-10-03,462808.0,54.8139
10297089,8425,13.52,14.01,13.1,3938.0,14.0,2024-10-03,201229.0,13.5442
10297088,8539,25.64,26.08,25.1,3268.0,25.66,2024-10-03,127134.0,25.7419
10297087,8767,21.15,21.21,20.78,8184.0,20.87,2024-10-03,565966.0,21.0813
10297086,5087,0.223,0.2448,0.214,1453.0,0.2319,2024-10-03,1452680.0,0.2301
10297085,5966,6.7,6.73,6.31,2810.0,6.58,2024-10-03,235185.0,6.5675
10297084,7210,28.35,28.87,28.35,225.0,28.44,2024-10-03,7786.0,28.3864
10297083,36472,25.62,25.765,23.61,4199.0,23.61,2024-10-03,280306.0,24.9382
10297082,5156,41.59,41.755,41.06,25610.0,41.75,2024-10-03,3332710.0,41.4466
10297081,6337,24.33,24.9365,24.05,4310.0,24.23,2024-10-03,186547.0,24.4067
10297080,11543,363.82,369.64,362.59,6548.0,369.64,2024-10-03,126495.0,364.649
10297079,4544,7.08,7.1199,7.05,2163.0,7.08,2024-10-03,665018.0,7.0816
10297078,6841,21.625,21.72,21.53,482.0,21.54,2024-10-03,120312.0,21.6698
10297077,10255,885.55,892.0,880.88,72210.0,889.54,2024-10-03,1862550.0,886.129
10297076,6798,25.39,25.47,24.55,1028.0,24.82,2024-10-03,48242.0,25.1576
10297075,9679,21.81,21.94,21.81,499.0,21.94,2024-10-03,16947.0,21.8575
10297074,4034,4.7,4.765,4.655,4228.0,4.74,2024-10-03,455395.0,4.6969
10297073,5880,17.42,17.47,17.4,111.0,17.46,2024-10-03,11459.0,17.4472
10297072,6626,222.72,222.83,219.27,59722.0,219.5,2024-10-03,3660180.0,221.624
10297071,5056,5.71,5.8,5.62,1416.0,5.8,2024-10-03,142119.0,5.7176
10297070,5565,5.0,5.225,4.97,1939.0,5.2,2024-10-03,105789.0,5.0589
10297069,16068,0.0006,0.0006,0.0004,11.0,0.0005,2024-10-03,1060040.0,0.0004574
10297068,9771,7.6,7.6006,7.58,87.0,7.59,2024-10-03,25993.0,7.5917
10297067,5261,133.38,133.92,132.92,4165.0,133.87,2024-10-03,242503.0,133.313
10297066,9658,10.99,11.115,10.84,12384.0,11.08,2024-10-03,5474860.0,11.0027
10297065,6063,13.6496,13.68,13.56,159.0,13.63,2024-10-03,26433.0,13.6408
10297064,9695,18.72,18.87,18.7,198.0,18.81,2024-10-03,32130.0,18.7892
10297063,8282,38.09,38.75,37.94,1522.0,38.74,2024-10-03,33440.0,38.2028
10297062,12693,0.799,0.865,0.79,68.0,0.8,2024-10-03,9057.0,0.8454
10297061,7910,22.18,22.24,21.955,608.0,22.01,2024-10-03,22642.0,22.1378
10297060,10156,58.22,59.93,57.12,5888.0,59.65,2024-10-03,319482.0,59.1806
10297059,11793,31.36,31.61,30.95,1672.0,31.35,2024-10-03,66137.0,31.3072
10297058,10248,19.14,19.18,19.0208,53.0,19.18,2024-10-03,5284.0,19.1267
10297057,12942,13.345,13.6789,13.06,32.0,13.06,2024-10-03,2177.0,13.3481
10297056,5240,39.42,39.43,38.85,13366.0,39.13,2024-10-03,1334060.0,39.1525
10297055,6010,18.85,19.03,18.63,5380.0,18.66,2024-10-03,527411.0,18.866
10297054,23474,0.044,0.044,0.042,12.0,0.042,2024-10-03,115745.0,0.04227
10297053,8662,55.36,55.77,54.885,3423.0,54.91,2024-10-03,99318.0,55.4243
10297052,11602,2.4299,2.4299,2.1185,177.0,2.31,2024-10-03,24245.0,2.262
10297051,10590,1.06,1.2159,1.01,501.0,1.19,2024-10-03,71012.0,1.0827
10297050,16077,13.23,13.23,12.89,70.0,12.96,2024-10-03,25715.0,13.1355
10297049,6198,12.53,12.662,12.4701,4866.0,12.56,2024-10-03,297930.0,12.5591
10297048,7052,29.94,30.02,29.35,7800.0,29.57,2024-10-03,374413.0,29.8513
10297047,10670,5.91,6.14,5.8,420.0,6.1,2024-10-03,25190.0,5.9253
10297046,5495,11.9,11.93,11.845,1390.0,11.89,2024-10-03,396023.0,11.8958
10297045,9080,22.352,22.39,22.22,373.0,22.28,2024-10-03,35558.0,22.3443
10297044,12677,44.6,44.6699,44.4801,52.0,44.6699,2024-10-03,9753.0,44.5246
10297043,5505,17.68,17.77,17.42,7099.0,17.44,2024-10-03,410111.0,17.6573
10297042,5921,14.1225,14.17,14.06,316.0,14.1,2024-10-03,55226.0,14.1466
10297041,7843,90.77,93.188,90.76,2442.0,92.66,2024-10-03,84007.0,91.1535
10297040,7911,115.29,116.32,113.17,4138.0,114.43,2024-10-03,120028.0,114.804
10297039,20219,0.0637,0.06895,0.0637,3.0,0.0645,2024-10-03,25000.0,0.06612
10297038,6068,24.29,24.865,24.06,3982.0,24.37,2024-10-03,150441.0,24.3513
10297037,10233,107.19,107.772,105.87,8771.0,107.32,2024-10-03,290802.0,107.134
10297036,8979,28.11,28.2452,28.11,43.0,28.11,2024-10-03,990.0,28.211
10297035,11247,10.99,11.0498,10.97,1109.0,11.01,2024-10-03,205191.0,11.0089
10297034,4706,1.84,1.85,1.7752,181.0,1.85,2024-10-03,30341.0,1.8299
10297033,8762,243.6,244.635,240.91,6913.0,242.0,2024-10-03,185666.0,242.942
10297032,9189,79.33,79.675,78.854,897.0,78.89,2024-10-03,63089.0,79.1269
10297031,10204,8.35,8.56,8.345,3407.0,8.55,2024-10-03,260591.0,8.4348
10297030,37815,0.0051,0.0051,0.0051,2.0,0.0051,2024-10-03,183.0,0.005098
10297029,4678,7.57,7.6,7.5,1073.0,7.55,2024-10-03,183863.0,7.5448
10297028,9614,27.04,27.28,26.88,1075.0,27.18,2024-10-03,39746.0,27.0884
10297027,7311,25.55,25.59,25.4766,166.0,25.58,2024-10-03,28518.0,25.5406
10297026,3948,4.43,4.5,4.29,22909.0,4.3,2024-10-03,5873030.0,4.3882
10297025,6153,789.17,799.82,784.24,13891.0,794.93,2024-10-03,394808.0,789.394
10297024,11211,1.8,1.86,1.78,55.0,1.86,2024-10-03,5649.0,1.7959
10297023,5190,43.41,43.63,41.35,8557.0,41.8,2024-10-03,858344.0,43.0253
10297022,10389,16.86,16.89,16.83,362.0,16.84,2024-10-03,130264.0,16.8588
10297021,10611,8.95,9.19,8.94,605.0,9.16,2024-10-03,185420.0,9.0257
10297020,9191,218.86,220.91,217.8,4732.0,219.65,2024-10-03,96543.0,219.102
10297019,9443,17.14,17.14,16.84,2988.0,16.91,2024-10-03,201967.0,17.0177
10297018,8532,180.77,181.21,179.46,6117.0,181.21,2024-10-03,217713.0,180.5
10297017,11881,1.02,1.02,0.975,260.0,0.975,2024-10-03,89604.0,0.9992
10297016,37067,0.642,0.6818,0.6295,86.0,0.65,2024-10-03,25924.0,0.6474
10297015,4159,11.33,11.34,11.286,367.0,11.34,2024-10-03,90993.0,11.3224
10297014,5570,62.07,62.875,61.92,60311.0,62.07,2024-10-03,6458830.0,62.214
10297013,36317,0.79,0.82,0.7704,164.0,0.8004,2024-10-03,69897.0,0.7932
10297012,13641,12.12,12.12,12.12,29.0,12.12,2024-10-03,1166.0,12.2134
10297011,16645,23.75,23.79,23.64,174.0,23.75,2024-10-03,23289.0,23.7135
10297010,12960,63.67,64.14,63.4197,97.0,63.93,2024-10-03,6554.0,63.8026
10297009,11778,37.3396,38.1,37.3,148.0,37.41,2024-10-03,14687.0,37.3518
10297008,11005,11.25,11.27,11.2,6920.0,11.23,2024-10-03,1510510.0,11.2507
10297007,5780,90.84,91.68,90.1,2025.0,91.01,2024-10-03,66788.0,90.9876
10297006,6209,8.28,8.39,8.15,7158.0,8.37,2024-10-03,507162.0,8.2581
10297005,18142,109.7,109.7,109.7,3.0,109.7,2024-10-03,1568.0,109.867
10297004,4244,17.48,18.03,17.46,336.0,17.75,2024-10-03,17938.0,17.6063
10297003,11109,15.15,15.2,15.12,419.0,15.15,2024-10-03,82424.0,15.156
10297002,9180,3.3,3.42,3.04,1229.0,3.09,2024-10-03,251881.0,3.2066
10297001,5577,7.86,7.9,7.3301,706.0,7.71,2024-10-03,47228.0,7.6511
10297000,11024,77.0,77.9,76.51,3444.0,77.9,2024-10-03,96993.0,76.9528
10296999,10490,19.06,19.63,18.8801,4663.0,19.63,2024-10-03,253599.0,19.1228
10296998,11268,353.0,356.16,350.755,13793.0,355.3,2024-10-03,619964.0,352.674
10296997,5148,9.04,9.07,9.03,775.0,9.04,2024-10-03,277938.0,9.0511
10296996,4991,199.69,202.63,197.74,3831.0,197.74,2024-10-03,72347.0,200.454
10296995,9879,101.75,103.92,101.56,6676.0,103.92,2024-10-03,141279.0,102.107
10296994,7526,3.69,3.72,3.67,626.0,3.71,2024-10-03,154544.0,3.6899
10296993,10334,255.31,259.325,253.585,7979.0,258.77,2024-10-03,222237.0,255.528
10296992,9170,17.44,17.78,17.365,8654.0,17.6,2024-10-03,401256.0,17.4794
10296991,11222,71.14,71.57,70.885,20159.0,71.22,2024-10-03,1268680.0,71.135
10296990,11066,54.73,55.52,54.415,15860.0,55.27,2024-10-03,652743.0,54.6972
10296989,10046,21.105,21.15,21.06,360.0,21.14,2024-10-03,64033.0,21.1203
10296988,6131,23.4249,23.6,23.41,256.0,23.51,2024-10-03,26135.0,23.4946
10296987,16959,0.5123,0.55934,0.4976,5.0,0.4976,2024-10-03,2326.0,0.506
10296986,6552,46.84,46.94,46.825,5250.0,46.93,2024-10-03,2509080.0,46.8869
10296985,8482,4.03,4.04,4.0,934.0,4.03,2024-10-03,331498.0,4.0244
10296984,10541,4.02,4.0599,3.875,447.0,3.92,2024-10-03,48483.0,3.9725
10296983,8230,39.86,40.765,39.84,5909.0,40.49,2024-10-03,268912.0,39.9809
10296982,11294,1.49,1.55,1.43,393.0,1.43,2024-10-03,69340.0,1.4972
10296981,6159,11.49,11.53,11.4701,164.0,11.53,2024-10-03,829613.0,11.4997
10296980,11106,81.21,82.01,80.615,4669.0,81.12,2024-10-03,146870.0,81.2842
10296979,9442,77.06,77.85,76.735,4544.0,77.51,2024-10-03,175076.0,77.1519
10296978,7209,39.75,39.85,39.1,8673.0,39.53,2024-10-03,1100000.0,39.5482
10296977,5013,8.37,8.39,8.3,128.0,8.39,2024-10-03,21152.0,8.3548
10296976,10989,2.27,2.41,2.2,101.0,2.41,2024-10-03,10250.0,2.2778
10296975,10932,21.96,22.0,21.7701,4316.0,21.9,2024-10-03,256775.0,21.9074
10296974,16179,32.57,34.5,32.26,13.0,32.86,2024-10-03,5687.0,32.8023
10296973,4545,0.7424,0.7674,0.7301,385.0,0.7674,2024-10-03,107697.0,0.7429
10296972,5294,89.88,90.84,89.52,32728.0,90.51,2024-10-03,2023960.0,89.9514
10296971,7222,131.3,131.595,130.01,5893.0,131.31,2024-10-03,313908.0,130.667
10296970,8906,281.68,285.705,279.64,5583.0,282.73,2024-10-03,110557.0,282.55
10296969,5848,44.89,47.09,44.84,12375.0,46.49,2024-10-03,524642.0,45.5118
10296968,7174,2.21,2.25,2.16,815.0,2.16,2024-10-03,214346.0,2.2086
10296967,17329,0.0016,0.0018,0.00145,45.0,0.0018,2024-10-03,8274110.0,0.00161
10296966,8349,33.55,35.43,33.47,12618.0,35.09,2024-10-03,1092990.0,34.2593
10296965,19233,0.3171,0.32,0.2999,928.0,0.3016,2024-10-03,763204.0,0.3106
10296964,4246,1.14,1.15,1.07,1219.0,1.1,2024-10-03,431917.0,1.1126
10296963,11318,124.93,125.22,121.89,25578.0,122.92,2024-10-03,1406080.0,123.834
10296962,16910,0.16,0.17,0.12,17.0,0.12,2024-10-03,21052.0,0.1614
10296961,9224,44.7,45.22,44.475,17378.0,45.11,2024-10-03,1611040.0,44.724
10296960,20615,0.0075,0.0094,0.0065,4166.0,0.0094,2024-10-03,24762.0,0.008049
10296959,10322,12.81,13.0,12.67,9692.0,12.74,2024-10-03,787318.0,12.8184
10296958,9342,5.54,5.57,4.94,53740.0,4.97,2024-10-03,8158110.0,5.3982
10296957,16382,1.74,1.834,1.721,722.0,1.8,2024-10-03,29535.0,1.7486
10296956,20490,0.0006,0.0006,0.0006,8.0,0.0006,2024-10-03,2166670.0,0.0006
10296955,5922,4.95,5.29,4.31,31461.0,4.91,2024-10-03,6339290.0,4.877
10296954,8985,6.53,6.61,6.52,845.0,6.61,2024-10-03,169143.0,6.5473
10296953,17781,3.05,3.09,3.03,93.0,3.06,2024-10-03,70058.0,3.0571
10296952,6284,4104.12,4113.54,4060.98,11818.0,4080.0,2024-10-03,118776.0,4093.63
10296951,16915,0.0005,0.0005,0.00035,48.0,0.0004,2024-10-03,37762300.0,0.0004173
10296950,6195,16.44,16.52,16.38,832.0,16.45,2024-10-03,178589.0,16.4702
10296949,9374,0.0098,0.0098,0.005,37.0,0.0051,2024-10-03,104906.0,0.006282
10296948,12108,37.19,37.28,37.02,59.0,37.28,2024-10-03,8245.0,37.1189
10296947,5479,10.93,11.0925,10.93,247.0,11.07,2024-10-03,34955.0,10.9798
10296946,38565,20.86,21.1,19.5387,4731.0,19.55,2024-10-03,693946.0,20.3298
10296945,4047,41.65,41.844,41.51,1032.0,41.79,2024-10-03,41077.0,41.6933
10296944,37429,27.82,27.94,27.79,347.0,27.86,2024-10-03,43744.0,27.8636
10296943,5571,22.01,22.125,21.685,14539.0,21.87,2024-10-03,1013450.0,21.9907
10296942,5345,8.12,8.14,8.05,2932.0,8.05,2024-10-03,400715.0,8.0999
10296941,6036,288.71,290.27,286.044,8472.0,290.27,2024-10-03,179059.0,288.193
10296940,8885,78.14,78.37,70.28,8592.0,71.0,2024-10-03,489008.0,76.1894
10296939,17503,29.84,30.3,29.39,712.0,29.55,2024-10-03,78181.0,29.9251
10296938,13418,43.19,44.17,43.04,662.0,43.89,2024-10-03,17703.0,43.3113
10296937,9865,35.39,35.57,35.055,1617.0,35.24,2024-10-03,69360.0,35.2733
10296936,6183,38.13,38.37,37.62,891.0,37.64,2024-10-03,21332.0,38.0915
10296935,10057,23.86,24.0,23.85,228.0,23.89,2024-10-03,14968.0,23.9162
10296934,5337,49.67,49.67,48.5301,31133.0,48.9,2024-10-03,2385460.0,49.2026
10296933,9422,57.86,58.105,57.175,2140.0,57.56,2024-10-03,57874.0,57.754
10296932,9929,83.16,83.48,82.11,21470.0,83.08,2024-10-03,1184440.0,82.8577
10296931,9437,20.91,20.95,20.06,6313.0,20.42,2024-10-03,270627.0,20.6104
10296930,4741,23.96,24.28,23.815,8794.0,23.9,2024-10-03,1483670.0,23.9935
10296929,13971,40.4512,41.45,40.42,5.0,41.45,2024-10-03,205.0,40.9449
10296928,8888,3.46,3.49,3.37,1157.0,3.4,2024-10-03,153023.0,3.4445
10296927,8150,22.8,22.9099,22.79,469.0,22.84,2024-10-03,46275.0,22.8315
10296926,11039,81.56,82.32,80.92,5055.0,82.32,2024-10-03,222123.0,81.5398
10296925,37707,1.28,1.38,1.28,259.0,1.33,2024-10-03,19422.0,1.313
10296924,10071,34.07,35.5893,33.9,9542.0,35.4,2024-10-03,385414.0,34.5285
10296923,4443,3.69,3.82,3.62,6352.0,3.77,2024-10-03,1330330.0,3.6976
10296922,3997,76.63,77.51,76.61,17163.0,77.23,2024-10-03,957807.0,76.8527
10296921,5202,16.09,16.345,15.975,6174.0,16.12,2024-10-03,563113.0,16.1015
10296920,4224,78.21,79.5,77.4,9836.0,78.71,2024-10-03,534489.0,78.2238
10296919,16330,54.29,54.35,54.24,564.0,54.33,2024-10-03,116081.0,54.2916
10296918,5735,19.08,19.25,18.68,17151.0,19.07,2024-10-03,1432100.0,18.9701
10296917,17995,18.99,19.25,18.82,401.0,19.25,2024-10-03,520947.0,19.0879
10296916,17611,21.66,21.77,21.48,534.0,21.48,2024-10-03,104347.0,21.6343
10296915,4989,3.28,3.36,3.26,361.0,3.36,2024-10-03,23235.0,3.2964
10296914,12119,0.511101,0.5291,0.45,413.0,0.454,2024-10-03,116257.0,0.503
10296913,5275,5.89,5.9582,5.57,6432.0,5.65,2024-10-03,878499.0,5.7659
10296912,6092,19.5,19.8762,19.45,189.0,19.76,2024-10-03,22027.0,19.6562
10296911,13726,0.0441,0.0596,0.0441,34.0,0.0441,2024-10-03,2456.0,0.05328
10296910,7996,0.5839,0.6398,0.58,903.0,0.6229,2024-10-03,309623.0,0.6103
10296909,5353,46.13,46.35,45.31,9329.0,45.52,2024-10-03,591494.0,46.0126
10296908,4583,3.1,3.25,3.1,115.0,3.25,2024-10-03,8539.0,3.1334
10296907,8634,5.89,5.89,5.66,28.0,5.66,2024-10-03,1788.0,5.7749
10296906,9739,10.54,10.56,10.32,7130.0,10.38,2024-10-03,605463.0,10.4693
10296905,5310,30.78,31.045,30.55,8476.0,30.92,2024-10-03,701826.0,30.8076
10296904,7744,81.88,83.43,81.75,18350.0,83.43,2024-10-03,1790440.0,82.0597
10296903,9932,2.55,2.69,2.49,5040.0,2.67,2024-10-03,1106730.0,2.546
10296902,8394,34.69,34.87,34.5647,23060.0,34.78,2024-10-03,1844680.0,34.7006
10296901,8379,225.57,228.79,223.21,5376.0,223.21,2024-10-03,89163.0,226.061
10296900,9144,337.77,341.96,336.97,10745.0,338.53,2024-10-03,247225.0,338.74
10296899,18157,7.74,8.07,7.7,95.0,7.71,2024-10-03,50989.0,7.7339
10296898,11293,25.39,25.42,25.308,361.0,25.37,2024-10-03,50505.0,25.3841
10296897,11787,12.36,12.66,12.34,281.0,12.55,2024-10-03,14150.0,12.5224
10296896,11275,101.25,102.45,98.175,60920.0,98.175,2024-10-03,3956690.0,100.869
10296895,6762,31.29,32.1,30.93,3619.0,32.1,2024-10-03,211470.0,31.3064
10296894,4090,110.06,111.02,109.685,3110.0,110.57,2024-10-03,65309.0,110.131
10296893,10962,20.72,21.0,20.6902,164.0,20.9,2024-10-03,14992.0,20.8534
10296892,5124,14.43,14.45,14.4,2480.0,14.45,2024-10-03,634231.0,14.4276
10296891,5456,25.72,25.935,25.6801,135.0,25.79,2024-10-03,12042.0,25.7818
10296890,8616,0.599,0.6,0.5755,112.0,0.599,2024-10-03,31553.0,0.5886
10296889,36473,14.72,15.205,14.59,10340.0,14.95,2024-10-03,1045440.0,14.759
10296888,9134,19.15,19.16,19.075,548.0,19.09,2024-10-03,104013.0,19.116
10296887,8407,7.76,7.92,7.75,6365.0,7.86,2024-10-03,815582.0,7.7961
10296886,8741,60.81,61.16,60.17,14545.0,60.35,2024-10-03,599492.0,60.7748
10296885,4533,65.03,65.59,65.0,5102.0,65.46,2024-10-03,162975.0,65.1445
10296884,17755,0.0132,0.0135,0.01308,26.0,0.0135,2024-10-03,8930.0,0.01329
10296883,4847,23.1,23.195,22.42,17598.0,22.54,2024-10-03,1629040.0,22.9177
10296882,36390,1.49,1.6699,1.43,765.0,1.505,2024-10-03,97672.0,1.5377
10296881,4731,5.4,5.9213,5.37,428.0,5.9,2024-10-03,49626.0,5.6447
10296880,6194,118.9,118.96,117.33,27782.0,118.1,2024-10-03,1484490.0,118.485
10296879,8264,373.1,377.27,372.32,21895.0,377.27,2024-10-03,707844.0,373.681
10296878,4728,87.28,88.4618,87.28,2109.0,87.54,2024-10-03,81400.0,87.7686
10296877,13244,11.16,11.6475,10.0,408.0,10.25,2024-10-03,30544.0,10.8502
10296876,9479,55.45,55.99,54.8766,4044.0,55.95,2024-10-03,106690.0,55.4493
10296875,10407,24.08,24.23,24.08,4.0,24.23,2024-10-03,301.0,24.1697
10296874,9454,28.79,28.82,28.4,5188.0,28.6,2024-10-03,194565.0,28.6768
10296873,36411,106.08,107.98,105.75,4072.0,107.63,2024-10-03,174713.0,106.876
10296872,4510,17.16,17.725,17.16,4234.0,17.36,2024-10-03,179001.0,17.274
10296871,8363,183.58,183.75,179.04,21348.0,179.35,2024-10-03,696069.0,182.88
10296870,10331,6.8,6.89,6.74,5422.0,6.8,2024-10-03,605327.0,6.7825
10296869,6415,3.4,3.565,3.03,20744.0,3.13,2024-10-03,6934260.0,3.3252
10296868,5115,7.851,7.8654,7.8,165.0,7.84,2024-10-03,31022.0,7.843
10296867,4438,2.37,2.48,2.3201,2059.0,2.36,2024-10-03,420149.0,2.3844
10296866,11620,398.78,401.102,393.935,6972.0,400.28,2024-10-03,158481.0,397.803
10296865,9055,13.68,13.69,13.57,383.0,13.62,2024-10-03,110566.0,13.6221
10296864,10732,5.34,5.6,5.2,491.0,5.56,2024-10-03,30014.0,5.4075
10296863,11142,18.75,19.08,18.68,5016.0,18.93,2024-10-03,263009.0,18.8352
10296862,4023,13.18,13.345,13.07,2755.0,13.21,2024-10-03,98720.0,13.1764
10296861,10614,56.26,56.79,55.325,5957.0,55.53,2024-10-03,191273.0,56.1642
10296860,23525,0.6,0.62,0.57,203.0,0.57,2024-10-03,31189.0,0.5945
10296859,4447,196.45,199.57,195.44,11465.0,198.57,2024-10-03,506201.0,196.892
10296858,5999,17.24,17.41,17.21,148.0,17.41,2024-10-03,24492.0,17.3219
10296857,6232,22.28,22.42,22.28,753.0,22.3,2024-10-03,64579.0,22.357
10296856,11170,56.37,56.5656,56.19,265.0,56.28,2024-10-03,53569.0,56.3371
10296855,11432,170.12,171.37,169.77,86810.0,171.37,2024-10-03,4638860.0,170.299
10296854,4276,41.49,41.77,41.17,5774.0,41.7,2024-10-03,438888.0,41.4671
10296853,6049,0.0506,0.0532,0.046,9169.0,0.0467,2024-10-03,20270400.0,0.05036
10296852,4020,25.88,25.93,25.875,228.0,25.9,2024-10-03,18414.0,25.902
10296851,12221,42.2899,42.3799,42.25,78.0,42.3799,2024-10-03,12377.0,42.3035
10296850,11867,0.12,0.12,0.12,3.0,0.12,2024-10-03,30000.0,0.12
10296849,4248,4.4,4.45,4.24,5461.0,4.3,2024-10-03,926326.0,4.3677
10296848,4640,87.75,88.76,87.36,3501.0,88.25,2024-10-03,138056.0,87.9349
10296847,11151,80.09,80.24,79.16,19239.0,79.74,2024-10-03,971147.0,79.8657
10296846,13673,0.0223,0.033,0.02,21.0,0.033,2024-10-03,18120.0,0.02728
10296845,11320,33.8,33.89,32.2208,3641.0,32.39,2024-10-03,561417.0,33.4283
10296844,4899,8.38,8.41,8.25,356.0,8.35,2024-10-03,19440.0,8.3504
10296843,11315,9.5,9.62,9.39,43926.0,9.39,2024-10-03,15813700.0,9.5261
10296842,3968,25.6881,25.76,25.57,188.0,25.73,2024-10-03,18794.0,25.688
10296841,7665,7.33,7.66,7.315,8302.0,7.59,2024-10-03,653752.0,7.4213
10296840,11587,146.56,148.43,144.95,14434.0,146.37,2024-10-03,441020.0,146.818
10296839,4682,99.25,99.81,97.785,6850.0,98.26,2024-10-03,269505.0,99.1579
10296838,3921,16.8,17.61,15.92,9320.0,17.61,2024-10-03,654544.0,16.823
10296837,8465,15.04,15.05,14.93,8382.0,14.97,2024-10-03,1092420.0,15.005
10296836,9009,24.65,24.72,24.5906,551.0,24.63,2024-10-03,97817.0,24.6638
10296835,10578,420.89,422.37,415.97,15996.0,422.37,2024-10-03,438886.0,419.49
10296834,7301,27.54,28.18,27.52,13222.0,27.88,2024-10-03,709925.0,27.6982
10296833,3971,2.04,2.05,2.02,2032.0,2.05,2024-10-03,700039.0,2.0382
10296832,22297,0.0013,0.0013,0.0013,2.0,0.0013,2024-10-03,2001.0,0.0013
10296831,5453,24.25,24.39,24.1849,43.0,24.28,2024-10-03,4568.0,24.2894
10296830,8054,0.4749,0.5268,0.4745,758.0,0.5268,2024-10-03,249657.0,0.4869
10296829,11068,4.24,4.415,4.225,6281.0,4.3,2024-10-03,1224160.0,4.3099
10296828,8400,57.6,57.96,56.98,3733.0,57.1,2024-10-03,104877.0,57.4808
10296827,8510,45.96,46.24,45.84,6501.0,46.22,2024-10-03,260434.0,46.0038
10296826,4392,77.64,77.96,76.53,6711.0,76.59,2024-10-03,206357.0,77.5116
10296825,7393,19.2,19.26,18.76,9737.0,18.89,2024-10-03,642637.0,19.1017
10296824,7353,52.17,52.85,51.82,4545.0,52.31,2024-10-03,190823.0,52.2062
10296823,8775,4.89,4.91,4.83,8306.0,4.85,2024-10-03,3570710.0,4.8708
10296822,5346,4.55,4.9195,4.5301,2457.0,4.75,2024-10-03,198822.0,4.6916
10296821,10053,36.36,36.675,35.69,21988.0,35.94,2024-10-03,1649850.0,36.1856
10296820,6164,24.45,24.49,24.34,106.0,24.45,2024-10-03,20458.0,24.4461
10296819,4014,9.77,9.785,9.015,30558.0,9.25,2024-10-03,5212920.0,9.5635
10296818,9830,46.75,47.02,46.59,7071.0,46.83,2024-10-03,367644.0,46.7966
10296817,6073,2.04,2.09,1.99,272.0,2.02,2024-10-03,21967.0,2.0349
10296816,11821,19.18,19.59,19.08,1248.0,19.59,2024-10-03,52273.0,19.2516
10296815,5545,0.9676,0.979,0.96,185.0,0.9678,2024-10-03,36162.0,0.9684
10296814,11134,1.63,1.6399,1.57,159.0,1.57,2024-10-03,57655.0,1.5992
10296813,7515,8.19,8.6699,8.0101,575.0,8.44,2024-10-03,36196.0,8.2196
10296812,8041,78.29,78.3,74.63,3430.0,76.0,2024-10-03,128407.0,76.5716
10296811,6239,115.06,115.85,114.24,63725.0,115.5,2024-10-03,4755800.0,114.837
10296810,4612,52.03,52.065,52.01,607.0,52.05,2024-10-03,146068.0,52.0388
10296809,17951,10.35,10.35,10.35,10.0,10.35,2024-10-03,1902.0,10.3552
10296808,11011,19.06,19.09,18.7801,49.0,19.06,2024-10-03,6963.0,19.0021
10296807,6511,26.24,26.895,26.16,14317.0,26.52,2024-10-03,1227030.0,26.3599
10296806,17167,14.63,14.65,13.8104,9535.0,14.0,2024-10-03,917884.0,14.2843
10296805,10026,100.41,101.37,99.78,2956.0,101.17,2024-10-03,98280.0,100.455
10296804,36647,0.0924,0.102,0.0901,6209.0,0.093,2024-10-03,9570300.0,0.09477
10296803,11084,4.75,4.75,4.58,657.0,4.71,2024-10-03,46044.0,4.6671
10296802,11273,2.34,2.37,2.2301,718.0,2.36,2024-10-03,67051.0,2.3032
10296801,6282,1.05,1.1,1.0,539.0,1.0,2024-10-03,160220.0,1.0525
10296800,6087,268.59,270.57,267.55,20880.0,267.55,2024-10-03,720913.0,268.731
10296799,10656,14.66,15.65,14.365,10405.0,15.44,2024-10-03,726042.0,14.7967
10296798,9455,2.63,2.73,2.6,456.0,2.7,2024-10-03,43821.0,2.639
10296797,3967,15.95,16.1,15.86,10831.0,16.0,2024-10-03,637806.0,15.9617
10296796,5100,1.775,1.89,1.77,504.0,1.85,2024-10-03,168695.0,1.815
10296795,4475,2.5,2.52,2.31,579.0,2.37,2024-10-03,135243.0,2.434
10296794,9119,13.22,13.29,13.2,936.0,13.21,2024-10-03,194885.0,13.2352
10296793,24012,0.2978,0.2978,0.2978,2.0,0.2978,2024-10-03,130.0,0.2978
10296792,11653,0.229,0.2452,0.215,8037.0,0.2261,2024-10-03,4997800.0,0.2322
10296791,6294,101.76,101.915,99.925,3686.0,100.55,2024-10-03,92865.0,101.443
10296790,8651,5.28,5.41,5.22,4225.0,5.41,2024-10-03,346333.0,5.2913
10296789,5292,20.03,20.2591,19.96,410.0,20.06,2024-10-03,31182.0,20.0606
10296788,8685,3.28,3.539,3.26,726.0,3.4,2024-10-03,58464.0,3.3686
10296787,4809,155.98,157.495,155.06,3106.0,157.41,2024-10-03,55531.0,156.119
10296786,11358,5.24,5.5521,5.01,1783.0,5.01,2024-10-03,145416.0,5.2426
10296785,10770,1.24,1.3,1.18,1877.0,1.23,2024-10-03,442509.0,1.2324
10296784,8929,98.19,99.26,96.6,46803.0,98.91,2024-10-03,3430050.0,97.9581
10296783,18336,0.217,0.219,0.215,10.0,0.219,2024-10-03,99273.0,0.2186
10296782,10902,19.47,19.8,19.4001,109.0,19.8,2024-10-03,4980.0,19.5973
10296781,5134,90.17,92.66,90.06,5978.0,92.55,2024-10-03,278022.0,90.5472
10296780,11295,41.79,41.91,40.395,94701.0,40.52,2024-10-03,11500200.0,41.4012
10296779,37638,25.53,25.9,25.305,5242.0,25.49,2024-10-03,447172.0,25.5415
10296778,3902,3.41,3.425,3.2,1765.0,3.25,2024-10-03,200248.0,3.3485
10296777,16593,0.0508,0.0511,0.05,9.0,0.0511,2024-10-03,6639.0,0.05094
10296776,11421,140.04,141.44,139.895,29463.0,141.41,2024-10-03,1396710.0,140.18
10296775,10425,0.4364,0.46,0.4264,1159.0,0.46,2024-10-03,240366.0,0.4462
10296774,11702,41.28,41.48,40.85,1287.0,40.99,2024-10-03,31398.0,41.1738
10296773,11829,31.17,31.22,30.995,1563.0,31.03,2024-10-03,219664.0,31.1289
10296772,10701,27.31,27.53,27.18,395.0,27.53,2024-10-03,21879.0,27.3451
10296771,37980,0.734,0.7776,0.701,287.0,0.739,2024-10-03,45707.0,0.7259
10296770,5125,3066.92,3079.29,3041.37,10206.0,3062.44,2024-10-03,121081.0,3063.54
10296769,10648,44.94,45.1,44.46,1035.0,44.46,2024-10-03,46661.0,44.825
10296768,9570,1.46,1.575,1.35,7963.0,1.4,2024-10-03,3532880.0,1.4588
10296767,17999,0.075,0.075,0.075,2.0,0.075,2024-10-03,279.0,0.075
10296766,10049,23.88,24.0,23.8669,408.0,23.93,2024-10-03,41947.0,23.9252
10296765,8385,13.65,14.03,13.24,10149.0,13.86,2024-10-03,1237300.0,13.5343
10296764,11157,66.42,67.2299,65.845,15140.0,66.23,2024-10-03,679255.0,66.3265
10296763,8298,3.11,3.14,3.01,4674.0,3.01,2024-10-03,761229.0,3.0933
10296762,6687,34.55,34.805,34.279,935.0,34.51,2024-10-03,91564.0,34.5102
10296761,13370,20.5,21.3199,20.5,78.0,20.5,2024-10-03,8471.0,20.809
10296760,4826,3.96,3.96,3.865,156.0,3.88,2024-10-03,16164.0,3.9176
10296759,10565,67.67,68.95,67.19,8433.0,68.92,2024-10-03,277568.0,67.818
10296758,6357,10.05,10.23,10.0,374.0,10.08,2024-10-03,23478.0,10.0379
10296757,10736,5.97,6.12,5.9015,15866.0,6.08,2024-10-03,2369290.0,5.9749
10296756,4052,3.6,3.8899,3.52,277.0,3.7,2024-10-03,28435.0,3.6991
10296755,9706,34.3,36.205,34.26,5396.0,35.85,2024-10-03,346980.0,34.8062
10296754,5430,35.4,35.88,35.34,18659.0,35.72,2024-10-03,1767520.0,35.5137
10296753,10812,11.84,11.88,11.725,3971.0,11.82,2024-10-03,342988.0,11.8296
10296752,11746,14.51,14.66,14.48,30.0,14.56,2024-10-03,3452.0,14.5592
10296751,11018,2.32,2.405,2.3,12368.0,2.4,2024-10-03,8094550.0,2.3407
10296750,13069,10.55,10.745,10.5,284.0,10.63,2024-10-03,15800.0,10.5916
10296749,11818,21.28,21.45,21.1001,231.0,21.13,2024-10-03,23978.0,21.3515
10296748,11035,9.47,9.81,9.0,218.0,9.25,2024-10-03,5473.0,9.4514
10296747,37989,24.99,25.04,24.38,1442.0,25.04,2024-10-03,109092.0,24.729
10296746,8237,95.55,95.885,94.25,27138.0,94.9,2024-10-03,1970860.0,95.4802
10296745,9995,13.04,13.08,12.98,2496.0,13.03,2024-10-03,683611.0,13.03
10296744,12095,8.92,9.085,8.76,1132.0,8.77,2024-10-03,101454.0,8.9021
10296743,8867,5.66,5.68,5.66,481.0,5.66,2024-10-03,56675.0,5.6649
10296742,8344,225.06,226.88,224.29,5915.0,226.88,2024-10-03,115078.0,225.418
10296741,13666,13.42,13.77,13.17,931.0,13.58,2024-10-03,42145.0,13.434
10296740,36457,14.5,14.54,14.27,1385.0,14.38,2024-10-03,113785.0,14.4084
10296739,10650,30.84,31.25,30.66,10903.0,30.96,2024-10-03,213742.0,30.8327
10296738,10704,76.2,76.27,74.85,14605.0,75.82,2024-10-03,902747.0,75.9816
10296737,7961,64.11,66.3782,63.44,26733.0,64.6,2024-10-03,1945990.0,64.916
10296736,5082,459.09,459.51,453.15,7137.0,454.03,2024-10-03,151366.0,457.867
10296735,7185,1.94,1.95,1.87,1213.0,1.9,2024-10-03,209195.0,1.9104
10296734,16429,0.043,0.06055,0.042,10.0,0.042,2024-10-03,2341.0,0.05252
10296733,4916,11.84,11.85,11.42,297.0,11.49,2024-10-03,6853.0,11.6932
10296732,11744,38.86,39.01,38.78,237.0,38.9,2024-10-03,59230.0,38.931
10296731,37752,3.5,3.5545,2.9,416.0,2.9,2024-10-03,27401.0,3.1553
10296730,11256,58.69,58.9437,58.65,321.0,58.9437,2024-10-03,74343.0,58.7297
10296729,10653,15.76,15.85,15.76,742.0,15.77,2024-10-03,180332.0,15.7802
10296728,11204,19.72,19.76,19.52,203.0,19.52,2024-10-03,32420.0,19.6674
10296727,11065,2.57,2.7174,2.56,3692.0,2.61,2024-10-03,1399480.0,2.6409
10296726,9674,62.57,63.75,62.54,26468.0,63.09,2024-10-03,3025520.0,62.8647
10296725,8808,57.59,57.71,57.04,4514.0,57.58,2024-10-03,260484.0,57.5501
10296724,10599,439.54,443.17,437.66,6053.0,443.17,2024-10-03,145176.0,439.506
10296723,5231,63.12,63.795,60.68,12575.0,61.5,2024-10-03,594097.0,62.9626
10296722,9310,41.4,42.12,41.27,3866.0,41.85,2024-10-03,158038.0,41.5049
10296721,7974,298.4,300.565,295.175,15776.0,298.96,2024-10-03,727196.0,298.15
10296720,10280,10.31,10.31,10.22,949.0,10.25,2024-10-03,146810.0,10.259
10296719,6107,83.71,83.78,82.77,28484.0,83.26,2024-10-03,2200070.0,83.4218
10296718,10095,63.77,63.835,62.43,31435.0,63.01,2024-10-03,2528570.0,63.209
10296717,12580,121.1,121.77,120.81,585.0,121.77,2024-10-03,4118.0,121.586
10296716,11056,10.38,10.52,10.01,1006.0,10.18,2024-10-03,82835.0,10.1859
10296715,6403,6.87,6.94,6.81,2405.0,6.81,2024-10-03,295925.0,6.8905
10296714,8383,68.43,69.975,68.12,5984.0,69.15,2024-10-03,231541.0,68.7492
10296713,5289,16.4,16.48,16.35,108.0,16.45,2024-10-03,20807.0,16.411
10296712,5613,176.89,178.883,167.07,7232.0,167.07,2024-10-03,171131.0,175.516
10296711,9648,12.5,12.59,12.46,9383.0,12.58,2024-10-03,951795.0,12.5088
10296710,11253,12.95,13.3386,12.95,1891.0,13.16,2024-10-03,90732.0,13.1096
10296709,11751,3.47,3.595,3.3999,749.0,3.46,2024-10-03,75489.0,3.5031
10296708,8528,46.0759,46.155,45.92,169.0,46.07,2024-10-03,16968.0,46.0419
10296707,10068,85.05,86.1,84.75,72822.0,85.65,2024-10-03,6486950.0,85.2905
10296706,6856,0.9383,1.0,0.92,1399.0,1.0,2024-10-03,479620.0,0.9502
10296705,11102,1.85,2.0099,1.82,339.0,1.92,2024-10-03,51398.0,1.9051
10296704,12983,32.6491,32.79,32.51,61.0,32.79,2024-10-03,1562.0,32.6964
10296703,5391,1.12,1.15,1.11,328.0,1.15,2024-10-03,109281.0,1.1153
10296702,11511,3.44,3.56,3.42,1433.0,3.49,2024-10-03,117817.0,3.4654
10296701,4962,14.78,14.94,14.755,469.0,14.94,2024-10-03,88346.0,14.8364
10296700,5631,25.86,26.02,25.7909,11461.0,26.02,2024-10-03,1018290.0,25.864
10296699,9519,24.4,24.475,23.95,3235.0,24.18,2024-10-03,267563.0,24.1516
10296698,9531,1.26,1.265,1.225,80.0,1.25,2024-10-03,13844.0,1.2494
10296697,4882,25.2,25.3766,25.05,165.0,25.05,2024-10-03,8622.0,25.1867
10296696,12340,20.15,20.43,20.03,70.0,20.43,2024-10-03,7952.0,20.2372
10296695,4768,6.89,7.12,6.88,1501.0,7.01,2024-10-03,113201.0,6.9634
10296694,9026,31.83,32.65,31.64,11309.0,32.56,2024-10-03,724402.0,32.0146
10296693,38630,24.73,24.95,24.7,205.0,24.95,2024-10-03,69383.0,24.7735
10296692,5242,50.16,50.24,50.14,9231.0,50.22,2024-10-03,4336900.0,50.1768
10296691,10790,2.39,2.43,2.37,3885.0,2.38,2024-10-03,903117.0,2.4002
10296690,9022,1.68,1.755,1.63,21558.0,1.735,2024-10-03,37287000.0,1.686
10296689,8178,202.43,202.735,198.82,5896.0,201.3,2024-10-03,139508.0,201.773
10296688,8392,7.18,7.39,6.93,270.0,6.93,2024-10-03,29693.0,7.1785
10296687,12767,1.25,1.4,1.25,264.0,1.35,2024-10-03,45621.0,1.3378
10296686,21351,4.48,4.58,3.99,19.0,4.05,2024-10-03,11374.0,4.3186
10296685,16766,0.0022,0.0023,0.002,9.0,0.002,2024-10-03,421912.0,0.002201
10296684,15983,0.0237,0.025,0.0237,7.0,0.024,2024-10-03,285000.0,0.02404
10296683,6094,54.99,55.54,54.12,63811.0,54.37,2024-10-03,12097000.0,55.0872
10296682,10669,7.63,7.7552,7.4501,7206.0,7.52,2024-10-03,498866.0,7.6137
10296681,11940,25.68,25.76,25.68,186.0,25.76,2024-10-03,17841.0,25.7196
10296680,10727,39.12,39.68,39.05,4230.0,39.67,2024-10-03,144822.0,39.2624
10296679,10027,19.88,20.015,19.66,10201.0,19.84,2024-10-03,558082.0,19.8748
10296678,5217,0.727,0.7422,0.7,849.0,0.7101,2024-10-03,209760.0,0.7154
10296677,8932,115.41,115.645,114.7,204.0,115.57,2024-10-03,14596.0,115.352
10296676,10484,12.31,12.44,12.3,11416.0,12.42,2024-10-03,1890660.0,12.3413
10296675,5160,14.68,14.8,14.62,738.0,14.74,2024-10-03,97529.0,14.6926
10296674,4398,0.2321,0.2399,0.2247,223.0,0.226,2024-10-03,69468.0,0.2363
10296673,8393,54.79,54.8,54.22,10868.0,54.8,2024-10-03,929664.0,54.6036
10296672,8604,83.51,84.29,82.82,8279.0,83.78,2024-10-03,468468.0,83.4564
10296671,5226,51.92,52.48,51.49,5725.0,52.28,2024-10-03,226965.0,51.9712
10296670,5081,220.47,221.84,219.86,16122.0,221.53,2024-10-03,755157.0,220.925
10296669,9566,62.78,63.71,62.29,657.0,62.52,2024-10-03,32450.0,63.0306
10296668,4662,26.38,26.41,25.37,3872.0,25.9,2024-10-03,117568.0,25.9955
10296667,11169,16.95,17.065,16.56,12130.0,16.56,2024-10-03,1347340.0,16.8989
10296666,11121,3.4,3.43,3.3625,794.0,3.37,2024-10-03,32539.0,3.3989
10296665,9729,57.16,57.76,56.72,20767.0,57.64,2024-10-03,1739630.0,57.1686
10296664,4749,235.84,238.31,229.21,24008.0,230.94,2024-10-03,1171880.0,236.063
10296663,8526,503.8,509.81,498.59,53791.0,501.02,2024-10-03,1801220.0,504.542
10296662,8746,25.24,25.27,25.05,560.0,25.13,2024-10-03,83986.0,25.1599
10296661,5373,15.26,15.495,15.18,17818.0,15.44,2024-10-03,1752130.0,15.2971
10296660,11175,43.66,44.5299,43.59,1879.0,44.28,2024-10-03,65031.0,43.8347
10296659,16432,0.35,0.37,0.35,12.0,0.37,2024-10-03,4797.0,0.3559
10296658,7376,47.44,47.83,47.06,6905.0,47.42,2024-10-03,271525.0,47.4036
10296657,9973,2.83,2.87,2.72,3603.0,2.79,2024-10-03,899932.0,2.8189
10296656,16856,0.1187,0.1201,0.1145,32.0,0.115,2024-10-03,291960.0,0.118
10296655,8568,2.41,2.55,2.4,2546.0,2.55,2024-10-03,717556.0,2.444
10296654,5189,23.1,23.24,23.1,726.0,23.14,2024-10-03,147514.0,23.1885
10296653,11172,3.8,3.81,3.69,7643.0,3.7,2024-10-03,3615820.0,3.7756
10296652,5546,394.51,400.94,390.94,8235.0,397.72,2024-10-03,167576.0,394.732
10296651,11094,13.3,13.355,13.21,494.0,13.34,2024-10-03,52043.0,13.2805
10296650,9838,19.44,19.52,19.24,752.0,19.52,2024-10-03,122081.0,19.3487
10296649,5204,32.76,32.89,32.37,1008.0,32.78,2024-10-03,27413.0,32.6943
10296648,11497,32.77,32.92,32.41,56711.0,32.75,2024-10-03,7216570.0,32.7348
10296647,4803,26.14,26.22,26.06,306.0,26.09,2024-10-03,34485.0,26.1674
10296646,8579,0.2112,0.2198,0.21,346.0,0.2122,2024-10-03,148226.0,0.2147
10296645,5514,25.55,25.59,25.47,335.0,25.49,2024-10-03,42559.0,25.5585
10296644,7023,43.37,43.93,43.18,14763.0,43.24,2024-10-03,1263920.0,43.4724
10296643,5235,17.07,17.91,16.02,24080.0,16.53,2024-10-03,3244560.0,16.9876
10296642,7154,17.42,18.745,17.36,2285.0,18.1,2024-10-03,104998.0,17.5968
10296641,11869,11.74,11.78,11.71,86.0,11.75,2024-10-03,17700.0,11.7411
10296640,9680,262.56,262.815,256.5,41178.0,258.48,2024-10-03,1708980.0,260.537
10296639,10814,1.02,1.07,1.01,244.0,1.01,2024-10-03,68545.0,1.037
10296638,7095,0.1326,0.1332,0.1251,459.0,0.1294,2024-10-03,301225.0,0.1297
10296637,11378,19.25,19.25,19.22,7.0,19.22,2024-10-03,566.0,19.241
10296636,23453,3.0,3.16,2.9202,103.0,3.16,2024-10-03,15370.0,3.0479
10296635,10244,3.26,3.29,3.18,444.0,3.28,2024-10-03,45463.0,3.2272
10296634,23481,2.21,2.645,2.2,525.0,2.31,2024-10-03,95094.0,2.4038
10296633,10734,0.0924,0.0947,0.0905,1301.0,0.0947,2024-10-03,1186780.0,0.09186
10296632,8095,80.09,80.45,79.46,8870.0,79.53,2024-10-03,1080960.0,80.0491
10296631,5526,25.5791,25.75,25.54,93.0,25.62,2024-10-03,7211.0,25.6108
10296630,22627,0.249,0.250518,0.249,11.0,0.250518,2024-10-03,31900.0,0.2569
10296629,16162,98.42,98.98,97.5,63.0,98.98,2024-10-03,4944.0,98.3021
10296628,7827,168.91,170.16,168.508,5093.0,169.96,2024-10-03,228279.0,169.069
10296627,23031,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,25000.0,1e-06
10296626,18284,58.6999,60.3,58.6999,3.0,58.8,2024-10-03,77.0,58.8012
10296625,8843,65.37,66.04,64.08,56186.0,64.86,2024-10-03,5973320.0,65.0964
10296624,8162,36.97,37.16,36.76,1703.0,36.76,2024-10-03,124685.0,36.94
10296623,11570,160.4,162.09,160.02,2635.0,162.09,2024-10-03,75550.0,160.642
10296622,18145,6.05,6.05,5.94,24.0,5.94,2024-10-03,9937.0,5.9962
10296621,5382,2.9985,3.405,2.865,1900.0,3.225,2024-10-03,21148.2,3.0705
10296620,4871,27.46,28.1,26.985,4639.0,28.1,2024-10-03,260154.0,27.665
10296619,5141,24.99,25.06,24.9,699.0,25.0,2024-10-03,124398.0,24.9709
10296618,4907,9.84,9.95,9.83,1097.0,9.94,2024-10-03,371779.0,9.8941
10296617,6112,1463.4,1488.75,1461.0,7119.0,1485.82,2024-10-03,79861.0,1470.66
10296616,4746,4.25,4.355,4.21,10164.0,4.29,2024-10-03,1289810.0,4.2592
10296615,6785,10.33,10.34,10.25,699.0,10.29,2024-10-03,106953.0,10.294
10296614,9116,8.52,8.65,8.42,1861.0,8.58,2024-10-03,133624.0,8.506
10296613,5219,51.48,51.6107,51.2717,5876.0,51.43,2024-10-03,43068.0,51.4231
10296612,16002,0.00414,0.0053,0.0025,39.0,0.0053,2024-10-03,2959340.0,0.004134
10296611,11076,13.7,13.72,13.65,1234.0,13.65,2024-10-03,136332.0,13.6938
10296610,4995,24.41,24.6099,24.35,653.0,24.55,2024-10-03,86332.0,24.4292
10296609,5040,17.14,17.16,16.3504,6555.0,16.67,2024-10-03,251805.0,16.8869
10296608,5711,24.64,24.71,24.4919,232.0,24.5,2024-10-03,33096.0,24.6127
10296607,12128,2.28,2.36,2.28,57.0,2.3,2024-10-03,4847.0,2.3013
10296606,37393,24.92,24.99,24.78,211.0,24.99,2024-10-03,45250.0,24.9127
10296605,4437,98.94,99.7309,97.68,10519.0,99.11,2024-10-03,467433.0,98.6916
10296604,5420,2.52,2.6,2.51,1458.0,2.58,2024-10-03,202860.0,2.5495
10296603,4825,13.0,13.16,12.945,537.0,13.04,2024-10-03,88275.0,13.0218
10296602,9767,0.676,0.739,0.6602,704.0,0.725,2024-10-03,269912.0,0.6931
10296601,8218,303.03,306.32,298.09,9754.0,302.95,2024-10-03,240029.0,301.665
10296600,4615,15.8,15.89,15.64,5321.0,15.79,2024-10-03,312749.0,15.7719
10296599,20864,6.0,6.0,6.0,2.0,6.0,2024-10-03,5172.0,5.8663
10296598,8105,486.1,490.505,484.2,35864.0,489.93,2024-10-03,1276030.0,486.476
10296597,6812,51.45,51.695,50.9,19502.0,51.46,2024-10-03,1219650.0,51.3108
10296596,6951,4.27,4.54,4.2,132.0,4.25,2024-10-03,32172.0,4.3476
10296595,9129,21.99,22.03,21.795,184.0,21.9,2024-10-03,21958.0,21.9271
10296594,5012,125.21,126.677,124.661,3057.0,126.5,2024-10-03,76547.0,125.483
10296593,5263,9.04,9.2,8.88,385.0,9.16,2024-10-03,19840.0,9.0321
10296592,4953,11.17,11.47,10.87,19402.0,11.28,2024-10-03,2129590.0,11.11
10296591,4795,25.23,25.27,25.13,568.0,25.13,2024-10-03,60892.0,25.2237
10296590,4837,8.98,9.015,8.9699,1131.0,8.99,2024-10-03,265531.0,8.9945
10296589,6597,6.85,6.91,6.83,2573.0,6.85,2024-10-03,617089.0,6.861
10296588,18057,0.95,0.98,0.94785,8.0,0.98,2024-10-03,16683.0,0.955
10296587,36160,44.41,44.68,41.4,3531.0,41.55,2024-10-03,89280.0,43.3441
10296586,17092,0.0119,0.012,0.0109,31.0,0.012,2024-10-03,751713.0,0.0117
10296585,12387,0.8,0.86,0.7701,417.0,0.831,2024-10-03,142926.0,0.8073
10296584,5016,4.68,4.7993,4.6,9084.0,4.75,2024-10-03,1417980.0,4.6698
10296583,9375,24.16,24.47,23.905,12994.0,23.96,2024-10-03,1119020.0,24.2098
10296582,5206,6.84,6.8778,6.81,619.0,6.86,2024-10-03,143931.0,6.8425
10296581,4940,66.48,66.7,65.8641,11884.0,66.43,2024-10-03,666347.0,66.4383
10296580,5637,21.17,21.38,21.12,1761.0,21.3,2024-10-03,182575.0,21.2012
10296579,31659,0.0044,0.0044,0.0006,32.0,0.0006,2024-10-03,94120.0,0.003072
10296578,5552,273.87,274.98,271.75,7997.0,274.98,2024-10-03,195774.0,273.452
10296577,4819,19.71,19.74,19.71,1667.0,19.74,2024-10-03,644595.0,19.7181
10296576,11310,0.164,0.167,0.1576,1249.0,0.1576,2024-10-03,1283140.0,0.1642
10296575,9711,38.84,38.98,38.54,8873.0,38.72,2024-10-03,1065930.0,38.8118
10296574,4251,11.03,11.06,11.0,299.0,11.06,2024-10-03,88420.0,11.0213
10296573,10543,16.37,17.005,16.13,2221.0,16.81,2024-10-03,82273.0,16.5206
10296572,5255,11.31,11.35,11.0,2223.0,11.15,2024-10-03,146775.0,11.2065
10296571,38557,16.96,17.72,16.75,2019.0,16.83,2024-10-03,141673.0,17.2026
10296570,10682,65.27,65.57,64.75,6127.0,65.21,2024-10-03,214825.0,65.1857
10296569,17619,37.94,38.28,37.78,45.0,37.78,2024-10-03,4307.0,38.0028
10296568,11380,5.93,6.02,5.92,120.0,6.0,2024-10-03,15902.0,5.9708
10296567,10201,76.58,77.0,75.94,3615.0,77.0,2024-10-03,161111.0,76.6278
10296566,10693,81.48,81.82,79.55,3559.0,80.01,2024-10-03,95820.0,81.1105
10296565,7738,1.32,1.35,1.3,1271.0,1.34,2024-10-03,160159.0,1.325
10296564,9795,3.55,3.61,3.43,892.0,3.58,2024-10-03,60956.0,3.5465
10296563,8361,17.57,17.99,17.02,2810.0,17.31,2024-10-03,238117.0,17.5714
10296562,10761,1.77,1.81,1.75,2079.0,1.76,2024-10-03,352177.0,1.7773
10296561,8006,79.52,80.52,79.12,4616.0,79.75,2024-10-03,177219.0,79.6245
10296560,38586,28.15,28.3,28.075,27.0,28.11,2024-10-03,6555.0,28.1166
10296559,37927,0.76,0.815,0.76,166.0,0.81,2024-10-03,35737.0,0.781
10296558,4971,69.69,70.0,69.17,4590.0,70.0,2024-10-03,2187290.0,69.7814
10296557,5575,2.08,2.29,2.0202,1986.0,2.12,2024-10-03,533911.0,2.1594
10296556,18042,0.237,0.2394,0.227,23.0,0.23,2024-10-03,52695.0,0.2349
10296555,9636,158.02,161.829,157.44,18248.0,161.05,2024-10-03,736306.0,158.4
10296554,6921,44.24,44.32,42.4,8374.0,42.82,2024-10-03,582924.0,43.8862
10296553,5721,41.82,44.7,41.68,7070.0,44.4,2024-10-03,312193.0,43.0173
10296552,5018,16.59,17.0599,16.52,571.0,16.9,2024-10-03,24957.0,16.7199
10296551,13187,23.64,23.64,23.5,10.0,23.63,2024-10-03,1997.0,23.6178
10296550,16146,0.89,0.89,0.8388,17.0,0.89,2024-10-03,844011.0,0.846
10296549,5585,176.17,176.92,175.39,13673.0,176.92,2024-10-03,392597.0,176.12
10296548,9916,0.2025,0.2099,0.198,1356.0,0.2092,2024-10-03,547215.0,0.2032
10296547,7195,42.36,43.35,42.14,2320.0,42.96,2024-10-03,55220.0,42.4908
10296546,11407,2.0,2.0299,1.99,214.0,2.0,2024-10-03,94319.0,1.9992
10296545,4854,19.85,20.0,19.68,57253.0,19.93,2024-10-03,17808700.0,19.8133
10296544,11206,2.06,2.1899,2.055,369.0,2.18,2024-10-03,65836.0,2.1097
10296543,8436,6.25,6.3,6.25,585.0,6.3,2024-10-03,111437.0,6.2851
10296542,4307,3.47,3.6246,3.42,1495.0,3.43,2024-10-03,192869.0,3.4862
10296541,7148,283.75,286.9,278.56,72036.0,279.0,2024-10-03,3248140.0,283.803
10296540,4222,4.64,4.65,4.63,1693.0,4.64,2024-10-03,328848.0,4.641
10296539,5262,127.54,127.94,125.3,16931.0,126.53,2024-10-03,881129.0,127.215
10296538,36181,28.0,28.16,27.9704,473.0,28.1,2024-10-03,34496.0,28.037
10296537,5401,8.65,8.82,8.47,11804.0,8.53,2024-10-03,973510.0,8.6717
10296536,11176,186.9,188.19,184.352,25022.0,186.77,2024-10-03,1127070.0,186.173
10296535,18159,20.36,20.373,19.545,155.0,19.67,2024-10-03,35407.0,20.1437
10296534,6986,59.3,59.465,58.66,12614.0,59.38,2024-10-03,850325.0,59.1998
10296533,5359,2.19,2.2099,2.0601,82.0,2.13,2024-10-03,3474.0,2.1638
10296532,38593,22.6,22.87,21.5475,12740.0,22.0,2024-10-03,2588720.0,22.263
10296531,10524,91.06,91.87,90.8549,2444.0,91.34,2024-10-03,57624.0,91.1383
10296530,36956,67.47,68.97,67.35,47327.0,68.06,2024-10-03,4119690.0,68.0838
10296529,6985,0.9819,1.08,0.97,1398.0,1.03,2024-10-03,521491.0,1.0014
10296528,10803,13.45,13.53,13.45,1960.0,13.51,2024-10-03,643209.0,13.4804
10296527,5581,25.2,25.23,25.195,126.0,25.21,2024-10-03,13590.0,25.2083
10296526,13492,31.49,32.68,31.46,756.0,32.12,2024-10-03,16587.0,32.0237
10296525,4308,16.59,16.6299,16.45,1817.0,16.45,2024-10-03,97818.0,16.5751
10296524,11257,19.67,19.7,19.29,32089.0,19.55,2024-10-03,7375200.0,19.5201
10296523,10193,214.14,214.52,210.515,4428.0,211.26,2024-10-03,105752.0,213.335
10296522,5440,16.14,16.255,15.98,1260.0,16.16,2024-10-03,41183.0,16.1345
10296521,5019,2.63,2.6507,2.58,159.0,2.58,2024-10-03,17297.0,2.6245
10296520,12144,53.9771,54.12,53.76,87.0,54.08,2024-10-03,3788.0,53.9299
10296519,4853,8.91,9.0,8.843,2473.0,8.91,2024-10-03,186234.0,8.9125
10296518,5381,71.9,72.08,71.67,6094.0,71.8,2024-10-03,832054.0,71.8504
10296517,17141,48.3,48.34,48.3,7.0,48.34,2024-10-03,521.0,48.3042
10296516,13075,20.61,20.65,20.48,181.0,20.48,2024-10-03,24696.0,20.6028
10296515,6646,1.81,1.84,1.64,422.0,1.64,2024-10-03,53003.0,1.7484
10296514,7915,94.0,94.6,93.76,11609.0,93.99,2024-10-03,457723.0,94.078
10296513,9239,6.35,6.36,6.2,16275.0,6.27,2024-10-03,7202560.0,6.2867
10296512,7834,3.53,3.56,3.485,2096.0,3.49,2024-10-03,164135.0,3.5249
10296511,24669,0.082,0.082,0.082,1.0,0.082,2024-10-03,900.0,0.082
10296510,25945,0.6989,0.6989,0.636,2.0,0.636,2024-10-03,2000.0,0.6675
10296509,4874,1.78,1.78,1.7294,210.0,1.76,2024-10-03,6810.0,1.7466
10296508,9387,5.73,5.75,5.71,296.0,5.75,2024-10-03,68537.0,5.7259
10296507,5064,25.02,25.09,25.0,212.0,25.0,2024-10-03,22506.0,25.0538
10296506,4726,99.61,102.01,99.36,10656.0,99.66,2024-10-03,388051.0,99.8837
10296505,4783,90.7,91.865,90.19,51322.0,91.82,2024-10-03,5887850.0,90.9495
10296504,4154,80.89,81.68,80.37,27472.0,81.59,2024-10-03,2264750.0,80.7711
10296503,5288,10.16,10.24,10.14,677.0,10.22,2024-10-03,73920.0,10.1958
10296502,36015,0.3255,0.3364,0.322,305.0,0.3297,2024-10-03,96115.0,0.3301
10296501,10190,1.42,1.43,1.42,1246.0,1.42,2024-10-03,1442870.0,1.4244
10296500,4820,17.41,17.46,17.31,8173.0,17.35,2024-10-03,1412560.0,17.3912
10296499,4905,3.804,3.8999,3.7,538.0,3.85,2024-10-03,55883.0,3.7753
10296498,4702,18.9,19.57,18.58,11127.0,18.6,2024-10-03,761024.0,18.9691
10296497,11703,4.73,5.2,4.6752,1539.0,5.05,2024-10-03,170644.0,4.8778
10296496,4925,1.24,1.26,1.2,183.0,1.2,2024-10-03,28832.0,1.2281
10296495,4725,40.37,40.71,39.83,15106.0,40.54,2024-10-03,1287840.0,40.2931
10296494,5884,45.83,46.69,45.67,3764.0,46.69,2024-10-03,82565.0,45.8837
10296493,10762,11.305,11.8199,10.78,40940.0,11.55,2024-10-03,7263500.0,11.1845
10296492,4889,0.3762,0.397,0.371,730.0,0.379,2024-10-03,386017.0,0.3825
10296491,6978,4.72,4.79,4.62,7014.0,4.73,2024-10-03,1537330.0,4.7099
10296490,7584,5.43,5.48,5.385,9534.0,5.45,2024-10-03,1351740.0,5.4382
10296489,9252,106.48,106.9,105.775,17635.0,106.75,2024-10-03,828494.0,106.428
10296488,37743,10.62,11.6,10.5,7043.0,11.42,2024-10-03,331365.0,10.7986
10296487,11174,5.65,5.66,5.45,5305.0,5.52,2024-10-03,1457750.0,5.5849
10296486,10522,77.31,77.4,76.04,99614.0,76.53,2024-10-03,8382010.0,76.8607
10296485,17350,9.58,9.62,9.21,111.0,9.62,2024-10-03,42047.0,9.5502
10296484,36887,44.9,44.9,44.09,563.0,44.23,2024-10-03,23488.0,44.4492
10296483,16690,0.1,0.1,0.07,5.0,0.07,2024-10-03,20070.0,0.07015
10296482,4177,1.6567,1.7927,1.6001,153.0,1.7927,2024-10-03,23203.0,1.6815
10296481,11621,1.95,2.06,1.77,1588.0,1.82,2024-10-03,433977.0,1.9237
10296480,4322,7.81,7.87,7.81,113.0,7.85,2024-10-03,18611.0,7.8291
10296479,6750,14.34,14.44,13.9903,50809.0,14.1,2024-10-03,18306600.0,14.3143
10296478,11860,38.88,39.0,37.0,226.0,37.0,2024-10-03,8894.0,38.8251
10296477,8127,194.99,197.09,189.94,8198.0,192.18,2024-10-03,289265.0,194.655
10296476,6526,12.98,13.0397,12.96,308.0,13.01,2024-10-03,114101.0,12.9905
10296475,5195,43.98,44.105,43.44,49520.0,44.04,2024-10-03,4366470.0,43.8774
10296474,18722,0.05,0.0645,0.0435,12.0,0.05164,2024-10-03,23839.0,0.0502
10296473,5563,21.63,21.87,21.25,3778.0,21.87,2024-10-03,280102.0,21.5397
10296472,16384,11.23,11.26,11.14,960.0,11.21,2024-10-03,322548.0,11.214
10296471,11406,386.93,390.48,384.25,20678.0,389.1,2024-10-03,826783.0,386.65
10296470,5225,35.86,36.7499,35.64,21993.0,36.41,2024-10-03,1556130.0,35.8559
10296469,4979,35.77,36.08,35.64,5790.0,36.03,2024-10-03,286176.0,35.8652
10296468,12529,6.08,6.12,5.9809,267.0,6.0,2024-10-03,32573.0,6.0244
10296467,17087,22.4,22.52,22.4,7.0,22.4,2024-10-03,2786.0,22.4129
10296466,10623,40.73,41.01,40.54,3055.0,40.84,2024-10-03,93556.0,40.7354
10296465,9053,76.41,77.5499,76.34,2972.0,76.75,2024-10-03,92021.0,76.7939
10296464,16298,32.71,32.75,32.602,169.0,32.64,2024-10-03,42054.0,32.714
10296463,16838,0.31955,0.32,0.31,12.0,0.31,2024-10-03,26560.0,0.3147
10296462,12223,0.173,0.177,0.1715,206.0,0.177,2024-10-03,105622.0,0.1739
10296461,9513,145.9,146.58,143.88,9376.0,145.46,2024-10-03,360019.0,145.492
10296460,6190,241.1,242.94,238.6,17050.0,240.23,2024-10-03,515302.0,241.052
10296459,16390,0.12,0.1398,0.12,12.0,0.1397,2024-10-03,63220.0,0.1282
10296458,10857,4.06,4.06,4.0,31.0,4.0,2024-10-03,816.0,4.0585
10296457,5450,10.97,11.3,10.97,5112.0,11.2,2024-10-03,181572.0,11.0568
10296456,35900,4.9,4.9,4.9,2.0,4.9,2024-10-03,162.0,4.9249
10296455,5787,108.56,109.83,108.09,8876.0,109.83,2024-10-03,375561.0,108.658
10296454,24801,0.028,0.028,0.028,1.0,0.028,2024-10-03,357.0,0.028
10296453,10620,3.82,3.86,3.66,14875.0,3.72,2024-10-03,5142100.0,3.7683
10296452,7757,8.08,8.16,7.965,11300.0,8.05,2024-10-03,2397960.0,8.0791
10296451,7794,3.39,3.405,3.37,1002.0,3.37,2024-10-03,245740.0,3.3844
10296450,8220,4.47,4.6299,4.4,1272.0,4.57,2024-10-03,23188.0,4.4747
10296449,17632,3.1,3.14,3.08,35.0,3.08,2024-10-03,16360.0,3.1102
10296448,16107,5.1,5.35,5.04,76.0,5.35,2024-10-03,39755.0,5.1163
10296447,8603,32.78,32.87,32.5999,311.0,32.64,2024-10-03,75737.0,32.7413
10296446,6462,17.19,17.48,17.16,4027.0,17.48,2024-10-03,313021.0,17.2443
10296445,6172,66.53,67.25,65.71,2431.0,67.21,2024-10-03,81303.0,66.3066
10296444,9318,167.43,167.57,164.0,6028.0,165.8,2024-10-03,167483.0,166.479
10296443,6928,13.63,13.73,13.16,11038.0,13.55,2024-10-03,805987.0,13.4889
10296442,6171,14.0417,14.09,14.01,48.0,14.06,2024-10-03,10704.0,14.0451
10296441,10306,24.11,24.29,24.1,387.0,24.29,2024-10-03,45389.0,24.1782
10296440,9367,13.8,14.29,13.6,11220.0,13.6,2024-10-03,1012500.0,13.9172
10296439,4190,0.6755,0.7098,0.6666,567.0,0.6823,2024-10-03,282207.0,0.6879
10296438,9415,21.47,21.47,20.67,3737.0,21.22,2024-10-03,232865.0,21.2015
10296437,13411,0.629,0.633451,0.5,2289.0,0.5,2024-10-03,1239550.0,0.5883
10296436,23686,54.09,54.23,54.05,237.0,54.23,2024-10-03,28957.0,54.126
10296435,16127,0.002,0.002,0.0018,45.0,0.0019,2024-10-03,8225690.0,0.001909
10296434,12972,14.42,14.68,14.29,129.0,14.35,2024-10-03,7083.0,14.4452
10296433,8864,31.77,31.87,31.63,8666.0,31.82,2024-10-03,552452.0,31.7684
10296432,18319,42.3884,42.3884,39.54,4.0,39.54,2024-10-03,80.0,40.6177
10296431,4201,4.88,4.9,4.66,6530.0,4.75,2024-10-03,718215.0,4.8399
10296430,18069,20.47,20.57,20.4,100.0,20.57,2024-10-03,18074.0,20.469
10296429,11639,21.42,21.42,21.07,1332.0,21.36,2024-10-03,55643.0,21.3167
10296428,6944,16.19,16.2148,16.11,732.0,16.21,2024-10-03,94826.0,16.1632
10296427,4614,0.2484,0.2529,0.246,2606.0,0.246,2024-10-03,2517380.0,0.2492
10296426,17102,9.475,9.475,9.03,41.0,9.03,2024-10-03,22555.0,9.2686
10296425,7152,24.16,25.42,23.88,15784.0,24.51,2024-10-03,1295500.0,24.3514
10296424,7108,100.63,102.74,100.22,16939.0,102.5,2024-10-03,887139.0,100.704
10296423,5194,9.01,9.06,8.675,12128.0,8.96,2024-10-03,1758970.0,8.855
10296422,37194,0.0003,0.0003,0.0002,3.0,0.0002,2024-10-03,4385.0,0.0002111
10296421,4952,67.88,68.0175,67.315,23192.0,67.39,2024-10-03,2072420.0,67.7412
10296420,4906,104.244,104.51,104.135,151.0,104.5,2024-10-03,12357.0,104.283
10296419,19466,0.4064,0.4069,0.39,11.0,0.4043,2024-10-03,29227.0,0.3951
10296418,37477,16.02,16.13,15.92,218.0,16.02,2024-10-03,39873.0,16.037
10296417,19859,0.1133,0.1133,0.1102,3.0,0.1102,2024-10-03,42000.0,0.1132
10296416,8589,29.62,29.67,29.21,11587.0,29.49,2024-10-03,1566680.0,29.5507
10296415,7204,9.36,9.5,9.28,538.0,9.39,2024-10-03,44260.0,9.3569
10296414,10910,35.49,36.3485,34.635,10555.0,36.03,2024-10-03,899566.0,35.3123
10296413,7903,19.82,20.085,19.53,2358.0,19.9,2024-10-03,117780.0,19.847
10296412,10510,1.38,1.58,1.38,468.0,1.58,2024-10-03,60423.0,1.4792
10296411,17602,3168.81,3255.0,3140.01,80.0,3255.0,2024-10-03,472.0,3183.54
10296410,20579,0.07295,0.0905,0.071,23.0,0.07373,2024-10-03,157988.0,0.07641
10296409,12093,1.28,1.35,1.1,263.0,1.18,2024-10-03,113726.0,1.1627
10296408,16709,0.239,0.2414,0.2351,30.0,0.24,2024-10-03,88217.0,0.2387
10296407,16402,1.22,1.3049,1.13,303.0,1.3049,2024-10-03,83491.0,1.2036
10296406,9103,5.56,5.605,5.525,5146.0,5.57,2024-10-03,413612.0,5.5596
10296405,6791,17.67,17.86,17.66,120.0,17.78,2024-10-03,11521.0,17.7413
10296404,6616,104.85,104.92,103.2,12265.0,104.2,2024-10-03,479133.0,104.381
10296403,10890,2.02,2.06,1.92,4066.0,2.01,2024-10-03,931125.0,1.9861
10296402,4216,5.1,5.14,4.87,3626.0,4.98,2024-10-03,225674.0,5.0557
10296401,4782,10.88,10.9,10.8,774.0,10.86,2024-10-03,167910.0,10.8609
10296400,4112,13.69,13.875,13.46,2718.0,13.75,2024-10-03,137573.0,13.6278
10296399,18512,0.6286,0.6286,0.6286,3.0,0.6286,2024-10-03,5228790.0,0.5967
10296398,13478,3.46,3.77,3.41,245.0,3.77,2024-10-03,22634.0,3.5831
10296397,17095,0.13,0.15,0.12,27.0,0.12,2024-10-03,27525.0,0.1276
10296396,21003,6.58,6.6,6.495,6.0,6.6,2024-10-03,1345.0,6.5721
10296395,4346,337.09,340.98,333.11,7296.0,339.47,2024-10-03,188607.0,336.684
10296394,25765,0.56,0.56,0.367,22.0,0.56,2024-10-03,9478.0,0.3801
10296393,11681,0.431,0.45,0.431,3685.0,0.437,2024-10-03,1227930.0,0.4388
10296392,10080,130.9,132.09,129.63,27169.0,131.69,2024-10-03,2089230.0,130.696
10296391,6007,1.16,1.18,1.15,577.0,1.17,2024-10-03,89479.0,1.1654
10296390,11436,605.82,609.0,601.0,35286.0,604.44,2024-10-03,848547.0,604.904
10296389,17253,0.45,0.45,0.45,1.0,0.45,2024-10-03,73177.0,0.45
10296388,20145,1.16,1.16,1.08,41.0,1.08,2024-10-03,25582.0,1.1264
10296387,22602,71.4399,71.4399,71.4399,2.0,71.4399,2024-10-03,1392.0,70.2842
10296386,9401,190.9,192.045,189.39,9781.0,190.42,2024-10-03,559291.0,190.903
10296385,24767,0.0122,0.0122,0.0122,1.0,0.0122,2024-10-03,200.0,0.0122
10296384,4081,2.3,2.3785,2.28,416.0,2.3,2024-10-03,38220.0,2.3111
10296383,6993,10.81,10.89,10.75,833.0,10.85,2024-10-03,163617.0,10.7817
10296382,8412,11.73,11.7812,11.66,1307.0,11.75,2024-10-03,107890.0,11.7343
10296381,17644,0.3548,0.355,0.339,20.0,0.3487,2024-10-03,129555.0,0.347
10296380,7170,115.76,117.094,115.475,39264.0,116.98,2024-10-03,3791520.0,115.953
10296379,20680,43.86,43.86,43.86,2.0,43.86,2024-10-03,2547.0,43.8535
10296378,24832,11.0,11.05,10.82,9.0,11.05,2024-10-03,5800.0,10.9229
10296377,6648,5.25,5.45,5.1,2427.0,5.22,2024-10-03,193256.0,5.2731
10296376,6716,49.04,49.07,49.01,3380.0,49.06,2024-10-03,3423620.0,49.044
10296375,8273,1.72,1.72,1.62,6057.0,1.66,2024-10-03,2959290.0,1.6638
10296374,35956,28.37,28.735,27.37,4487.0,27.37,2024-10-03,199252.0,28.355
10296373,9854,145.89,146.0,143.9,13803.0,145.38,2024-10-03,574013.0,145.512
10296372,11686,1.76,1.81,1.73,394.0,1.76,2024-10-03,61161.0,1.7661
10296371,16789,0.0171,0.0172,0.0171,5.0,0.0172,2024-10-03,13207.0,0.01718
10296370,6106,15.18,15.58,15.17,18610.0,15.44,2024-10-03,1552420.0,15.3332
10296369,6662,9.77,10.21,9.62,1864.0,9.98,2024-10-03,207056.0,9.9179
10296368,8012,13.65,14.13,13.64,8430.0,13.99,2024-10-03,794328.0,13.7162
10296367,13414,0.8878,0.92,0.875,107.0,0.875,2024-10-03,22033.0,0.896
10296366,12678,43.61,43.7399,43.57,88.0,43.7399,2024-10-03,11670.0,43.6025
10296365,20019,10.22,10.25,10.19,34.0,10.25,2024-10-03,3476.0,10.2167
10296364,8514,27.36,27.5,27.24,7820.0,27.35,2024-10-03,522530.0,27.3451
10296363,37924,17.76,19.25,17.2836,4867.0,19.05,2024-10-03,515613.0,18.0129
10296362,18660,3.6395,3.7,3.59,43.0,3.7,2024-10-03,63712.0,3.6404
10296361,18032,18.5,18.5,18.5,9.0,18.5,2024-10-03,2132.0,18.4839
10296360,17052,0.0099,0.0099,0.0058,3.0,0.0058,2024-10-03,6400.0,0.007722
10296359,4831,36.47,38.4551,36.45,2029.0,38.37,2024-10-03,79967.0,37.1766
10296358,16836,0.0334,0.0334,0.0334,2.0,0.0334,2024-10-03,2000.0,0.0334
10296357,4234,17.33,17.54,17.14,2224.0,17.38,2024-10-03,115358.0,17.2579
10296356,18695,0.6,0.6029,0.6,4.0,0.6,2024-10-03,5000.0,0.6012
10296355,10698,71.97,72.725,71.84,3040.0,72.52,2024-10-03,166291.0,72.1247
10296354,10212,16.38,16.4414,16.3,1469.0,16.36,2024-10-03,311731.0,16.3628
10296353,4326,244.55,247.15,241.34,99891.0,241.55,2024-10-03,5877160.0,244.276
10296352,4295,137.99,140.97,136.19,20919.0,138.92,2024-10-03,829852.0,137.736
10296351,12690,38.7,38.99,37.47,501.0,38.09,2024-10-03,15259.0,38.1576
10296350,37577,34.63,34.71,33.07,739.0,33.17,2024-10-03,90003.0,34.162
10296349,5192,22.535,22.56,22.53,426.0,22.56,2024-10-03,166297.0,22.5444
10296348,20766,0.0392,0.0485,0.0331,14.0,0.0331,2024-10-03,76997.0,0.04363
10296347,4949,73.61,73.78,72.61,21131.0,73.16,2024-10-03,1692880.0,73.3976
10296346,16372,36.64,37.11,36.15,1210.0,36.4799,2024-10-03,329995.0,36.9904
10296345,7967,14.38,14.64,14.36,1873.0,14.58,2024-10-03,81644.0,14.428
10296344,4315,2.41,2.53,2.36,561.0,2.44,2024-10-03,62305.0,2.4329
10296343,16571,0.53,0.53,0.53,1.0,0.53,2024-10-03,159.0,0.53
10296342,8533,1.63,1.64,1.58,9186.0,1.6,2024-10-03,2750720.0,1.6122
10296341,8732,5.65,5.76,5.54,3410.0,5.6,2024-10-03,370754.0,5.6585
10296340,9218,11.44,11.45,11.36,415.0,11.41,2024-10-03,63872.0,11.3984
10296339,12772,0.418,0.4358,0.3901,325.0,0.411,2024-10-03,114641.0,0.413
10296338,9360,15.57,15.6743,15.54,469.0,15.65,2024-10-03,84582.0,15.5925
10296337,37046,254.68,257.24,250.89,36927.0,253.15,2024-10-03,1905740.0,253.704
10296336,9319,20.06,20.16,20.05,139.0,20.12,2024-10-03,15627.0,20.0887
10296335,6820,589.36,594.56,585.37,12061.0,590.5,2024-10-03,291187.0,588.312
10296334,4416,26.27,26.33,25.925,4173.0,26.0,2024-10-03,227460.0,26.1961
10296333,36351,38.02,38.255,37.41,1507.0,37.41,2024-10-03,67097.0,37.9079
10296332,5116,4.48,4.57,4.43,413.0,4.46,2024-10-03,11493.0,4.4809
10296331,18837,0.0006,0.0006,0.0006,2.0,0.0006,2024-10-03,12200.0,0.0006
10296330,17456,25.6,26.5,25.39,109.0,25.7,2024-10-03,11855.0,25.597
10296329,22560,1.425,1.425,1.425,1.0,1.425,2024-10-03,202.0,1.425
10296328,4161,1.01,1.03,0.99,4414.0,1.0,2024-10-03,1954880.0,1.0166
10296327,7769,6.64,6.97,6.59,203.0,6.85,2024-10-03,14143.0,6.7509
10296326,11514,2.64,2.84,2.52,223.0,2.52,2024-10-03,48389.0,2.7373
10296325,5959,40.03,40.065,39.34,33610.0,39.82,2024-10-03,4088550.0,39.8723
10296324,6566,85.96,86.04,85.045,25669.0,85.67,2024-10-03,2970470.0,85.8468
10296323,4278,7.55,7.59,7.51,1158.0,7.56,2024-10-03,434888.0,7.5393
10296322,11069,0.745,0.7494,0.74,32.0,0.74,2024-10-03,2816.0,0.7428
10296321,23016,0.201,0.201,0.201,1.0,0.201,2024-10-03,100.0,0.201
10296320,18303,47.302,48.45,46.8,331.0,47.0,2024-10-03,71720.0,47.3732
10296319,4228,6.26,6.29,6.26,570.0,6.29,2024-10-03,93053.0,6.2729
10296318,11033,48.56,48.6,48.55,923.0,48.59,2024-10-03,259447.0,48.575
10296317,6287,18.97,19.12,18.83,3712.0,19.07,2024-10-03,263860.0,18.9433
10296316,36374,27.6295,27.75,27.6295,7.0,27.75,2024-10-03,701.0,27.6899
10296315,5817,20.69,20.86,20.64,528.0,20.8,2024-10-03,108947.0,20.7091
10296314,17279,0.1199,0.128,0.115,42.0,0.1182,2024-10-03,125955.0,0.1205
10296313,10011,125.29,125.555,123.58,42184.0,124.6,2024-10-03,2229020.0,124.854
10296312,10301,122.79,124.41,108.0,213087.0,108.295,2024-10-03,19437000.0,118.994
10296311,4712,1.28,1.33,1.24,601.0,1.24,2024-10-03,63977.0,1.3021
10296310,17107,0.0067,0.007,0.0067,10.0,0.007,2024-10-03,299618.0,0.006868
10296309,36465,2.4011,2.74,2.17,58.0,2.7,2024-10-03,10816.0,2.4605
10296308,4789,0.74,0.799,0.7319,744.0,0.77,2024-10-03,183953.0,0.75
10296307,6191,7.25,7.3901,7.15,4105.0,7.37,2024-10-03,3469170.0,7.2571
10296306,10316,89.54,90.695,89.19,4075.0,89.65,2024-10-03,144995.0,89.7145
10296305,19336,0.0009,0.0009,0.0009,4.0,0.0009,2024-10-03,500000.0,0.0009
10296304,10200,205.23,206.49,204.34,118370.0,206.17,2024-10-03,7182970.0,205.2
10296303,36089,27.01,27.19,26.96,113.0,27.19,2024-10-03,9984.0,27.0576
10296302,19822,1.71,1.77,1.67,133.0,1.75,2024-10-03,47799.0,1.7403
10296301,4465,4.51,4.65,4.5,171.0,4.65,2024-10-03,18434.0,4.586
10296300,16659,0.0743,0.07605,0.0678,12.0,0.07256,2024-10-03,16450.0,0.07266
10296299,10148,23.65,23.73,23.64,861.0,23.73,2024-10-03,188495.0,23.685
10296298,6639,146.78,147.415,145.26,32602.0,146.34,2024-10-03,1674310.0,146.525
10296297,4761,10.78,10.87,10.76,456.0,10.87,2024-10-03,87601.0,10.8004
10296296,17415,31.18,31.48,31.01,123.0,31.22,2024-10-03,14481.0,31.1225
10296295,19096,0.12,0.12,0.1135,7.0,0.1135,2024-10-03,2784.0,0.118
10296294,10162,18.26,18.35,18.23,1109.0,18.24,2024-10-03,74515.0,18.2931
10296293,10318,111.08,114.15,111.0,11078.0,113.8,2024-10-03,742743.0,111.967
10296292,12378,12.65,12.65,12.23,128.0,12.238,2024-10-03,28524.0,12.3567
10296291,7228,120.97,122.342,120.67,2197.0,121.6,2024-10-03,64989.0,121.074
10296290,4328,44.52,44.9601,44.39,93342.0,44.93,2024-10-03,11995500.0,44.6212
10296289,9282,78.18,79.11,76.85,11594.0,78.7,2024-10-03,561517.0,78.2981
10296288,25214,0.006,0.006,0.006,1.0,0.006,2024-10-03,100.0,0.006
10296287,17890,0.1,0.1,0.0972,11.0,0.0976,2024-10-03,108000.0,0.09717
10296286,6013,3.4,3.53,3.37,12329.0,3.5,2024-10-03,2177520.0,3.4251
10296285,16771,0.03085,0.0321,0.0257,30.0,0.0302,2024-10-03,241419.0,0.03019
10296284,10424,27.44,27.49,27.1,10726.0,27.1,2024-10-03,958755.0,27.3662
10296283,6152,21.2,21.79,21.11,39196.0,21.36,2024-10-03,4659530.0,21.3557
10296282,18897,0.01005,0.0135,0.009875,13.0,0.009875,2024-10-03,167990.0,0.01104
10296281,16385,0.1,0.1172,0.08,20.0,0.11,2024-10-03,73076.0,0.1012
10296280,37824,46.63,47.48,46.6,26812.0,47.33,2024-10-03,3020960.0,46.9923
10296279,4340,89.21,89.78,87.7,15076.0,88.28,2024-10-03,1314380.0,88.9962
10296278,8325,0.0818,0.0837,0.0766,4070.0,0.079,2024-10-03,6006500.0,0.08046
10296277,8345,205.0,213.04,204.98,12161.0,211.97,2024-10-03,643155.0,208.214
10296276,26321,13.77,13.77,13.77,11.0,13.77,2024-10-03,148465.0,13.3576
10296275,16381,25.235,25.29,24.27,303.0,24.27,2024-10-03,47110.0,25.1982
10296274,7607,24.36,24.6699,24.16,1266.0,24.53,2024-10-03,62986.0,24.3374
10296273,8728,23.89,24.405,23.42,22972.0,24.17,2024-10-03,2167130.0,23.837
10296272,37779,26.59,26.6,26.41,33.0,26.6,2024-10-03,6773.0,26.5232
10296271,19447,0.03555,0.03824,0.035,6.0,0.03824,2024-10-03,5608.0,0.03626
10296270,10062,2.39,2.51,2.39,1056.0,2.5,2024-10-03,116672.0,2.4341
10296269,5480,147.66,151.185,146.76,31329.0,149.91,2024-10-03,1452160.0,148.138
10296268,8252,22.89,22.98,22.87,403.0,22.94,2024-10-03,68530.0,22.9278
10296267,16435,4.9,4.915,4.86,190.0,4.91,2024-10-03,166733.0,4.8577
10296266,17033,10.06,10.06,9.841,56.0,9.99,2024-10-03,12966.0,9.949
10296265,7029,48.85,48.93,45.97,11683.0,46.66,2024-10-03,994726.0,47.7939
10296264,7664,14.21,14.31,14.18,6557.0,14.28,2024-10-03,1178540.0,14.2168
10296263,16035,0.17,0.17,0.16,3.0,0.16,2024-10-03,6319.0,0.1681
10296262,6537,49.33,49.83,48.9,14382.0,49.83,2024-10-03,808449.0,49.4122
10296261,4976,199.06,199.99,196.13,3159.0,198.99,2024-10-03,40566.0,198.218
10296260,20238,4.25,4.25,3.24,4.0,3.24,2024-10-03,270.0,3.8732
10296259,8696,10.43,10.49,10.02,12088.0,10.19,2024-10-03,1175230.0,10.2874
10296258,18003,1.67,1.675,1.66,17.0,1.66,2024-10-03,9160.0,1.6634
10296257,20280,0.134,0.134,0.134,1.0,0.134,2024-10-03,6000.0,0.134
10296256,10853,89.84,90.2,86.07,15507.0,86.9,2024-10-03,1101840.0,89.3177
10296255,11613,4.81,4.86,4.77,210.0,4.79,2024-10-03,32893.0,4.8089
10296254,20448,4.79,4.79,4.79,2.0,4.79,2024-10-03,225.0,4.7864
10296253,4575,0.841,0.865,0.8,177.0,0.855,2024-10-03,40767.0,0.8429
10296252,19639,16.5269,16.6,16.5269,10.0,16.6,2024-10-03,2480.0,16.569
10296251,19076,0.463,0.49,0.463,5.0,0.49,2024-10-03,5147.0,0.4842
10296250,4665,94.31,95.0,91.9,33513.0,92.05,2024-10-03,1746760.0,93.7958
10296249,37154,49.86,49.95,48.925,10249.0,49.0,2024-10-03,1953030.0,49.5599
10296248,8488,145.2,145.74,143.3,32927.0,145.31,2024-10-03,1899520.0,145.073
10296247,5615,22.35,22.51,22.28,638.0,22.33,2024-10-03,88499.0,22.4085
10296246,21426,0.0045,0.0045,0.0045,1.0,0.0045,2024-10-03,100.0,0.0045
10296245,17126,15.93,16.23,15.75,209.0,15.75,2024-10-03,26548.0,15.9781
10296244,6563,581.55,585.0,579.81,6643.0,585.0,2024-10-03,92127.0,581.744
10296243,11424,19.31,19.38,18.53,1280.0,18.53,2024-10-03,59398.0,19.0794
10296242,4325,88.39,88.59,87.42,5465.0,87.95,2024-10-03,211498.0,88.199
10296241,4403,72.62,72.68,72.314,3543.0,72.58,2024-10-03,273683.0,72.5286
10296240,8709,5.55,5.6038,5.54,896.0,5.58,2024-10-03,241876.0,5.5611
10296239,6299,21.21,22.08,21.18,5082.0,21.95,2024-10-03,203813.0,21.3297
10296238,16833,0.0087,0.0087,0.0085,3.0,0.0085,2024-10-03,1750.0,0.008529
10296237,5926,20.32,20.965,20.21,6263.0,20.77,2024-10-03,299551.0,20.3764
10296236,11748,3.65,3.9,3.6106,287.0,3.84,2024-10-03,30680.0,3.6794
10296235,5749,9.57,9.6899,9.57,716.0,9.61,2024-10-03,33821.0,9.6418
10296234,10428,7.97,8.0299,7.96,172.0,7.99,2024-10-03,40180.0,7.9813
10296233,29687,0.925,0.925,0.925,1.0,0.925,2024-10-03,100.0,0.925
10296232,8212,211.98,213.345,210.55,9747.0,212.18,2024-10-03,287670.0,211.983
10296231,17319,0.0001,0.0001,0.0001,43.0,0.0001,2024-10-03,82910100.0,0.0001
10296230,5419,62.12,62.16,59.02,3657.0,59.78,2024-10-03,105280.0,61.2376
10296229,17124,0.2536,0.2572,0.2517,25.0,0.254,2024-10-03,160482.0,0.2555
10296228,13368,18.81,18.95,18.75,245.0,18.9,2024-10-03,14293.0,18.8304
10296227,11014,20.18,20.265,19.6539,203.0,19.94,2024-10-03,15505.0,20.0851
10296226,7790,1.62,1.63,1.6,173.0,1.6,2024-10-03,30001.0,1.6145
10296225,18669,0.012,0.01203,0.0076,37.0,0.0092,2024-10-03,713037.0,0.01006
10296224,7006,159.22,161.31,157.49,10133.0,158.86,2024-10-03,328698.0,159.669
10296223,4202,25.42,25.83,25.4069,1612.0,25.83,2024-10-03,65225.0,25.5185
10296222,10013,14.195,14.44,13.38,12317.0,13.65,2024-10-03,1311270.0,14.0534
10296221,37133,25.19,25.25,25.1176,65.0,25.25,2024-10-03,10082.0,25.2056
10296220,12845,11.16,11.16,11.15,25.0,11.15,2024-10-03,14502.0,11.1566
10296219,9760,8.69,8.84,8.53,5031.0,8.79,2024-10-03,392329.0,8.672
10296218,16186,0.0542,0.0542,0.0542,1.0,0.0542,2024-10-03,1120.0,0.0542
10296217,36996,25.95,26.04,25.91,187.0,25.99,2024-10-03,13719.0,25.9893
10296216,5671,1.27,1.31,1.25,1217.0,1.27,2024-10-03,189775.0,1.2809
10296215,10353,3.39,3.415,3.38,145.0,3.41,2024-10-03,51427.0,3.3951
10296214,5924,185.36,188.9,184.681,6996.0,188.77,2024-10-03,214756.0,186.323
10296213,7179,6.67,6.78,6.55,5813.0,6.72,2024-10-03,437558.0,6.6829
10296212,7383,426.36,433.223,423.38,8704.0,429.35,2024-10-03,314313.0,427.669
10296211,35997,27.12,27.22,27.02,178.0,27.14,2024-10-03,12860.0,27.1306
10296210,5666,5.61,5.79,5.55,4560.0,5.6,2024-10-03,374350.0,5.6569
10296209,5851,44.1,44.18,41.805,22945.0,42.14,2024-10-03,1642660.0,43.6713
10296208,36971,51.67,51.76,51.6501,436.0,51.75,2024-10-03,84187.0,51.7015
10296207,6037,64.81,65.735,64.53,10482.0,65.06,2024-10-03,598458.0,64.8485
10296206,4294,106.56,106.81,103.65,9191.0,105.37,2024-10-03,448192.0,105.753
10296205,5969,9.4,9.46,9.3899,442.0,9.44,2024-10-03,121676.0,9.4146
10296204,4722,35.61,35.725,34.2,26433.0,34.51,2024-10-03,2321240.0,35.3761
10296203,5472,80.77,82.59,80.66,2469.0,81.9,2024-10-03,67112.0,81.0193
10296202,4030,9.04,9.075,8.8,7208.0,8.92,2024-10-03,925868.0,8.9941
10296201,5151,20.22,20.33,20.13,780.0,20.33,2024-10-03,158150.0,20.2272
10296200,9629,12.72,12.9,12.72,1646.0,12.8,2024-10-03,82684.0,12.8102
10296199,7596,0.118,0.1216,0.1079,6584.0,0.118,2024-10-03,8502050.0,0.1143
10296198,10218,2.46,2.5747,2.42,645.0,2.54,2024-10-03,148119.0,2.478
10296197,4263,14.97,14.98,14.89,214.0,14.89,2024-10-03,19304.0,14.9617
10296196,4306,8.39,8.57,8.31,3850.0,8.49,2024-10-03,185182.0,8.394
10296195,7751,117.28,118.74,116.22,16995.0,118.4,2024-10-03,735506.0,117.0
10296194,25977,0.6804,0.77,0.6804,4.0,0.7341,2024-10-03,852.0,0.7244
10296193,28082,0.095,0.095,0.095,1.0,0.095,2024-10-03,10000.0,0.095
10296192,8445,23.03,23.2,22.62,24389.0,22.62,2024-10-03,1744980.0,22.9274
10296191,10713,1.58,1.59,1.57,2690.0,1.57,2024-10-03,290171.0,1.5793
10296190,8074,13.87,13.905,13.57,15377.0,13.62,2024-10-03,7684400.0,13.7869
10296189,9909,52.0,52.37,51.49,1921.0,52.02,2024-10-03,53480.0,51.9954
10296188,18513,0.409,0.425,0.409,33.0,0.4235,2024-10-03,85892.0,0.4171
10296187,17990,13.99,14.005,13.73,2826.0,13.79,2024-10-03,179836.0,13.9474
10296186,7820,15.48,15.685,15.37,5093.0,15.55,2024-10-03,281102.0,15.4922
10296185,6335,0.14,0.14,0.12,55.0,0.13,2024-10-03,39593.0,0.1299
10296184,8362,10.76,10.815,10.73,330.0,10.8,2024-10-03,59929.0,10.7561
10296183,36463,17.09,17.295,17.03,643.0,17.24,2024-10-03,49369.0,17.1248
10296182,17371,0.1412,0.155,0.1399,10.0,0.155,2024-10-03,89349.0,0.1421
10296181,4418,7.72,7.79,7.61,3741.0,7.66,2024-10-03,253109.0,7.719
10296180,7686,21.85,22.0,21.65,514.0,21.7,2024-10-03,74238.0,21.8424
10296179,17443,4.87,4.888,4.84,137.0,4.888,2024-10-03,51114.0,4.8627
10296178,20698,1.02,1.02,0.9885,4.0,0.9885,2024-10-03,14770.0,1.0151
10296177,38205,0.39005,0.44,0.15,160.0,0.15,2024-10-03,40823.0,0.3906
10296176,12710,22.92,22.96,22.911,103.0,22.93,2024-10-03,6104.0,22.934
10296175,10645,2.79,3.0,2.75,2380.0,2.79,2024-10-03,457564.0,2.8805
10296174,9499,17.01,17.15,16.9415,582.0,17.15,2024-10-03,138158.0,17.0363
10296173,7826,7.07,7.105,6.86,1098.0,7.01,2024-10-03,82330.0,6.9938
10296172,4648,1.13,1.15,1.12,141.0,1.12,2024-10-03,17718.0,1.1325
10296171,5618,10.17,10.3599,10.09,653.0,10.24,2024-10-03,27107.0,10.1886
10296170,6817,4.48,4.54,4.44,2113.0,4.44,2024-10-03,303623.0,4.496
10296169,16643,4.4,4.44,4.2,64.0,4.36,2024-10-03,14309.0,4.3465
10296168,17363,0.1854,0.1854,0.172,36.0,0.1793,2024-10-03,342011.0,0.1747
10296167,12162,3.31,3.3915,3.17,591.0,3.32,2024-10-03,88181.0,3.2971
10296166,4153,65.25,66.35,64.91,32296.0,65.49,2024-10-03,3259770.0,65.3798
10296165,4017,25.54,26.13,25.41,6475.0,25.72,2024-10-03,367286.0,25.6064
10296164,3958,19.54,19.69,19.45,283.0,19.69,2024-10-03,55443.0,19.5412
10296163,11037,68.32,69.81,68.24,5488.0,69.54,2024-10-03,260328.0,68.7569
10296162,12143,1.65,1.675,1.53,106.0,1.61,2024-10-03,35775.0,1.5817
10296161,9313,118.43,119.4,117.41,17459.0,119.22,2024-10-03,907348.0,118.398
10296160,6053,16.96,17.34,16.49,28788.0,16.59,2024-10-03,2967460.0,16.9418
10296159,16667,0.0007,0.0007,0.0005,47.0,0.0005,2024-10-03,27887100.0,0.0005953
10296158,8736,11.21,11.21,10.91,10355.0,11.14,2024-10-03,1191410.0,11.0966
10296157,7668,47.85,49.09,46.9501,10737.0,47.49,2024-10-03,397228.0,48.2669
10296156,8967,23.04,23.17,22.99,239.0,23.12,2024-10-03,276415.0,23.033
10296155,9156,3.43,3.45,3.43,899.0,3.44,2024-10-03,184114.0,3.4372
10296154,11203,1.34,1.49,1.32,432.0,1.48,2024-10-03,179980.0,1.4304
10296153,12912,13.69,13.86,13.62,544.0,13.64,2024-10-03,31527.0,13.71
10296152,4011,30.56,30.68,30.05,7990.0,30.12,2024-10-03,51708.0,30.4174
10296151,9745,17.44,17.58,17.29,7278.0,17.5,2024-10-03,1042960.0,17.4281
10296150,5267,15.58,15.63,15.51,862.0,15.62,2024-10-03,153982.0,15.5672
10296149,8729,21.64,22.23,21.495,4625.0,22.11,2024-10-03,149697.0,21.7788
10296148,3981,1.67,1.81,1.67,305.0,1.81,2024-10-03,51603.0,1.7026
10296147,6098,14.89,15.0,14.75,12444.0,14.88,2024-10-03,1265970.0,14.8664
10296146,3920,71.94,74.03,71.77,6153.0,73.58,2024-10-03,231184.0,72.2677
10296145,4785,15.6,15.82,15.49,1230.0,15.75,2024-10-03,39377.0,15.6083
10296144,16806,4.01,4.01,3.94,203.0,3.99,2024-10-03,73051.0,3.975
10296143,10504,151.92,153.08,151.38,247.0,152.5,2024-10-03,10036.0,152.051
10296142,6939,28.62,29.165,28.42,24400.0,28.85,2024-10-03,2581340.0,28.6854
10296141,4788,1.5,1.53,1.48,273.0,1.52,2024-10-03,50200.0,1.5034
10296140,4756,174.35,176.07,174.12,116.0,175.96,2024-10-03,4204.0,174.672
10296139,7841,93.63,94.09,93.1306,74179.0,93.61,2024-10-03,6117680.0,93.7098
10296138,11443,86.21,86.545,85.67,11413.0,86.47,2024-10-03,557933.0,86.065
10296137,8176,13.04,13.4999,12.75,10634.0,13.33,2024-10-03,917232.0,13.0169
10296136,4836,32.75,33.16,32.66,29539.0,33.11,2024-10-03,6113090.0,32.8292
10296135,8806,110.18,112.08,109.825,104268.0,111.82,2024-10-03,9880640.0,110.695
10296134,17175,317.25,317.25,317.25,1.0,317.25,2024-10-03,5.0,317.25
10296133,10980,508.29,508.77,503.78,7932.0,506.36,2024-10-03,188346.0,507.607
10296132,4182,0.812,0.84,0.8076,157.0,0.84,2024-10-03,48968.0,0.8208
10296131,36268,0.684,0.7329,0.6535,227.0,0.675,2024-10-03,13603.0,0.6827
10296130,34972,0.0148,0.02,0.012,291.0,0.02,2024-10-03,443274.0,0.01551
10296129,4582,6.0,6.23,5.9,2537.0,6.09,2024-10-03,147198.0,6.044
10296128,9886,50.83,51.28,50.69,124.0,51.28,2024-10-03,11592.0,50.8821
10296127,7797,6.2,6.28,6.1,727.0,6.1,2024-10-03,135745.0,6.1752
10296126,4006,32.94,32.98,32.68,9453.0,32.95,2024-10-03,640547.0,32.8846
10296125,4121,0.351,0.42,0.335,168617.0,0.3595,2024-10-03,163828000.0,0.3824
10296124,7643,35.48,35.53,34.46,16118.0,35.25,2024-10-03,1284850.0,35.1236
10296123,36536,16.6,16.72,16.1,10255.0,16.25,2024-10-03,1478950.0,16.504
10296122,4277,16.05,16.85,15.89,2568.0,16.45,2024-10-03,302874.0,16.1649
10296121,13459,25.37,26.345,25.31,1503.0,26.16,2024-10-03,59055.0,25.6073
10296120,12750,41.96,42.0799,41.8714,84.0,42.0799,2024-10-03,13953.0,41.9497
10296119,11274,1.87,1.89,1.81,140.0,1.81,2024-10-03,12300.0,1.8473
10296118,16439,27.25,28.02,27.0,147.0,28.02,2024-10-03,20242.0,27.4384
10296117,17496,6.04,6.19,5.78,30.0,5.78,2024-10-03,9893.0,6.0559
10296116,7452,22.73,22.84,22.6933,33.0,22.72,2024-10-03,2996.0,22.7537
10296115,10948,16.1,16.75,15.9036,1637.0,16.51,2024-10-03,105791.0,16.1645
10296114,4010,11.88,12.18,11.51,3572.0,12.16,2024-10-03,327891.0,11.7538
10296113,4032,7.83,8.33,6.98,406.0,6.98,2024-10-03,30464.0,7.4826
10296112,10992,5.51,5.525,5.47,927.0,5.52,2024-10-03,309603.0,5.5037
10296111,4080,4.89,4.9,4.63,3272.0,4.76,2024-10-03,464185.0,4.7836
10296110,6467,9.96,10.02,9.95,1742.0,10.02,2024-10-03,354639.0,9.9682
10296109,36331,0.10945,0.117,0.10945,8.0,0.1102,2024-10-03,61040.0,0.1145
10296108,38623,3.98,4.45,3.64,3730.0,3.96,2024-10-03,1873750.0,4.1077
10296107,23399,1.425,1.49,1.4,9.0,1.49,2024-10-03,4812.0,1.4219
10296106,3911,243.65,254.88,243.38,52324.0,253.3,2024-10-03,2611270.0,246.895
10296105,5901,61.58,61.96,59.94,17206.0,60.15,2024-10-03,907607.0,61.5438
10296104,4850,70.31,70.69,68.7625,25854.0,69.6,2024-10-03,1540210.0,69.9527
10296103,8807,2.75,2.8713,2.75,2390.0,2.85,2024-10-03,242981.0,2.7939
10296102,10749,16.03,16.36,15.97,1325.0,16.23,2024-10-03,45460.0,16.0639
10296101,8534,4.31,4.41,4.24,2703.0,4.39,2024-10-03,261238.0,4.3042
10296100,6060,22.62,22.71,22.52,291.0,22.52,2024-10-03,32775.0,22.6433
10296099,8922,12.4,12.985,12.36,5184.0,12.96,2024-10-03,175841.0,12.537
10296098,6008,6.46,6.48,6.4111,849.0,6.44,2024-10-03,374005.0,6.4495
10296097,8593,1.73,1.82,1.72,175.0,1.77,2024-10-03,6226.0,1.7651
10296096,15941,7.96,7.975,7.69,186.0,7.77,2024-10-03,42479.0,7.8658
10296095,17696,0.96,0.98,0.912,106.0,0.98,2024-10-03,104216.0,0.9397
10296094,6114,3.22,3.285,3.1801,90.0,3.22,2024-10-03,3803.0,3.2514
10296093,5282,5.86,5.9,5.85,348.0,5.85,2024-10-03,94783.0,5.8715
10296092,11322,1.95,2.0,1.95,217.0,2.0,2024-10-03,25662.0,1.9724
10296091,9824,25.24,25.38,25.1354,796.0,25.19,2024-10-03,143304.0,25.2343
10296090,6076,22.89,23.24,22.85,1215.0,23.17,2024-10-03,140199.0,22.9764
10296089,16468,48.01,48.29,46.9601,140.0,47.04,2024-10-03,152519.0,47.9193
10296088,8621,13.97,14.0399,13.875,260.0,13.94,2024-10-03,97131.0,13.9805
10296087,38629,13.5329,18.75,10.5,8395.0,13.5,2024-10-03,278403.0,14.8839
10296086,6636,27.88,27.9,26.91,31687.0,27.11,2024-10-03,3862040.0,27.6225
10296085,10130,21.74,21.8399,21.69,1106.0,21.79,2024-10-03,188584.0,21.7508
10296084,8450,8.83,8.88,8.82,500.0,8.88,2024-10-03,119653.0,8.8436
10296083,7660,19.44,19.915,19.28,59902.0,19.63,2024-10-03,9992680.0,19.4753
10296082,6121,29.4,29.58,29.03,3350.0,29.13,2024-10-03,149101.0,29.3867
10296081,10709,48.23,48.485,46.99,24866.0,47.15,2024-10-03,1807270.0,48.077
10296080,16190,0.52488,0.53,0.5136,50.0,0.52,2024-10-03,84155.0,0.5236
10296079,7786,95.56,96.39,95.31,89326.0,95.64,2024-10-03,4982440.0,95.6741
10296078,4585,10.2204,10.25,10.2,40.0,10.2,2024-10-03,7092.0,10.2125
10296077,23607,18.62,18.71,18.38,4938.0,18.7,2024-10-03,392577.0,18.5654
10296076,5302,29.64,29.76,29.375,16609.0,29.59,2024-10-03,2932340.0,29.5805
10296075,6983,11.54,11.98,11.535,3750.0,11.75,2024-10-03,180472.0,11.6421
10296074,9006,181.67,182.615,178.15,6139.0,179.56,2024-10-03,317361.0,181.648
10296073,5250,6.27,6.4577,6.02,623.0,6.27,2024-10-03,46568.0,6.2024
10296072,38559,18.01,18.17,17.97,4602.0,18.1,2024-10-03,841825.0,18.0232
10296071,5348,7.54,7.6,7.515,431.0,7.6,2024-10-03,158061.0,7.5475
10296070,35834,8.65,9.15,8.5,1304.0,8.87,2024-10-03,46745.0,8.7634
10296069,4824,105.65,108.715,105.57,4957.0,107.49,2024-10-03,159363.0,106.921
10296068,16847,0.0661,0.0661,0.061,7.0,0.0629,2024-10-03,50719.0,0.06254
10296067,19642,15.0,15.815,15.0,22.0,15.15,2024-10-03,8520.0,15.2883
10296066,16176,0.01,0.01051,0.0082,8.0,0.0082,2024-10-03,194226.0,0.009991
10296065,19560,0.022,0.022,0.022,1.0,0.022,2024-10-03,11000.0,0.022
10296064,3912,42.37,42.615,41.1,854.0,42.19,2024-10-03,32940.0,42.0991
10296063,16356,0.00759,0.0085,0.00759,5.0,0.0084,2024-10-03,97539.0,0.008112
10296062,6539,23.11,23.11,22.85,46.0,22.85,2024-10-03,6057.0,23.0204
10296061,4044,25.15,25.15,25.13,77.0,25.13,2024-10-03,5783.0,25.1439
10296060,5484,6.3,6.4,6.28,404.0,6.4,2024-10-03,31661.0,6.3326
10296059,5421,11.76,11.83,11.715,646.0,11.74,2024-10-03,197779.0,11.7618
10296058,6066,12.56,12.82,12.54,9425.0,12.75,2024-10-03,441564.0,12.6327
10296057,7020,27.05,27.1,26.6,933.0,26.67,2024-10-03,160968.0,26.9557
10296056,8116,29.57,29.84,28.94,36073.0,29.8,2024-10-03,3596100.0,29.4402
10296055,10748,39.54,39.92,39.16,24653.0,39.88,2024-10-03,1579570.0,39.4382
10296054,10606,8.155,8.18,8.08,221.0,8.15,2024-10-03,81121.0,8.115
10296053,11444,123.67,124.9,123.2,54308.0,124.5,2024-10-03,4498030.0,123.749
10296052,5626,0.0429,0.0549,0.0429,20.0,0.0549,2024-10-03,1052.0,0.05176
10296051,5510,37.55,37.98,36.99,59969.0,37.29,2024-10-03,5767410.0,37.5287
10296050,9921,1.11,1.2,1.11,168.0,1.2,2024-10-03,47832.0,1.1478
10296049,6018,4.16,4.32,4.12,518.0,4.3,2024-10-03,36134.0,4.1868
10296048,22828,0.119,0.12001,0.1125,4.0,0.1125,2024-10-03,13050.0,0.118
10296047,12873,71.97,73.59,71.72,1218.0,73.59,2024-10-03,23506.0,72.2727
10296046,6149,1.18,1.24,1.17,715.0,1.21,2024-10-03,258201.0,1.2027
10296045,7375,66.18,66.3936,66.05,6874.0,66.27,2024-10-03,613229.0,66.1851
10296044,6179,115.72,116.38,114.57,5874.0,115.37,2024-10-03,227833.0,115.507
10296043,4002,0.7925,0.826,0.78,3144.0,0.802,2024-10-03,1628350.0,0.7894
10296042,3931,28.84,28.93,28.58,7769.0,28.69,2024-10-03,653690.0,28.8075
10296041,6277,34.45,35.59,33.7759,8284.0,35.31,2024-10-03,1556280.0,34.5373
10296040,11863,20.75,20.77,19.95,108.0,19.95,2024-10-03,9887.0,20.6055
10296039,6428,40.94,41.34,40.865,8158.0,41.32,2024-10-03,444151.0,40.9764
10296038,7559,118.76,122.22,118.27,20107.0,121.96,2024-10-03,1380510.0,119.348
10296037,36763,25.76,25.83,25.64,856.0,25.64,2024-10-03,237990.0,25.7575
10296036,5232,260.31,266.0,259.88,11391.0,265.26,2024-10-03,332663.0,261.74
10296035,6169,49.61,49.765,48.36,7026.0,48.57,2024-10-03,357090.0,49.3882
10296034,11366,0.928,0.95,0.92,49.0,0.95,2024-10-03,16967.0,0.9297
10296033,10216,2.19,2.365,2.18,6203.0,2.28,2024-10-03,715094.0,2.2536
10296032,13038,21.9,22.3499,21.85,83.0,21.95,2024-10-03,13947.0,22.0501
10296031,5712,39.15,39.31,38.56,27869.0,39.18,2024-10-03,2777040.0,39.0625
10296030,5693,230.88,231.13,228.865,20333.0,230.11,2024-10-03,1046980.0,230.529
10296029,8404,27.63,28.09,27.3,864.0,27.77,2024-10-03,26024.0,27.5832
10296028,16793,32.18,32.2325,31.56,474.0,31.56,2024-10-03,117848.0,32.1054
10296027,4719,4.87,5.8851,4.67,462.0,5.6,2024-10-03,23332.0,5.0919
10296026,4683,34.02,34.1864,34.0,94.0,34.16,2024-10-03,8631.0,34.1064
10296025,5157,12.81,12.87,12.7744,477.0,12.87,2024-10-03,80494.0,12.8183
10296024,16040,10.25,10.435,10.02,7.0,10.02,2024-10-03,128.0,10.4039
10296023,4059,113.37,113.96,112.52,1515.0,113.0,2024-10-03,27625.0,113.377
10296022,5991,45.04,45.07,43.635,6023.0,43.81,2024-10-03,222822.0,44.7009
10296021,16394,653.0,654.48,642.575,266.0,642.675,2024-10-03,2653.0,649.947
10296020,18920,0.052,0.0599,0.052,5.0,0.0599,2024-10-03,6251.0,0.05765
10296019,36060,78.92,79.13,78.84,387.0,79.13,2024-10-03,41926.0,78.9792
10296018,16471,28.06,28.29,27.935,413.0,28.29,2024-10-03,51381.0,28.0776
10296017,24953,1e-06,0.0001,1e-06,3.0,0.0001,2024-10-03,986190.0,9.9e-05
10296016,9604,25.99,26.3209,25.85,251.0,26.03,2024-10-03,30214.0,26.0447
10296015,11652,18.28,18.51,17.865,4503.0,18.24,2024-10-03,175439.0,18.2133
10296014,17567,14.434,14.48,14.25,278.0,14.39,2024-10-03,51755.0,14.3718
10296013,9684,82.24,82.68,81.835,8606.0,82.12,2024-10-03,303950.0,82.205
10296012,6031,44.54,44.99,44.52,50.0,44.99,2024-10-03,2943.0,44.6908
10296011,4870,68.12,68.45,66.875,19433.0,66.9,2024-10-03,1497370.0,67.8181
10296010,16363,52.825,55.0,52.825,4.0,55.0,2024-10-03,10112.0,52.888
10296009,16233,0.0481,0.05,0.0472,5.0,0.0472,2024-10-03,28860.0,0.04792
10296008,6391,1.9,1.915,1.76,2035.0,1.78,2024-10-03,365490.0,1.8612
10296007,4950,28.35,28.46,28.32,150.0,28.38,2024-10-03,13808.0,28.3591
10296006,7355,75.54,76.11,75.38,298.0,75.43,2024-10-03,8614.0,75.6507
10296005,15996,0.038,0.038,0.038,2.0,0.038,2024-10-03,18000.0,0.038
10296004,8096,51.47,51.53,50.03,19975.0,50.12,2024-10-03,1457260.0,50.8569
10296003,8540,147.02,148.645,146.53,6951.0,148.08,2024-10-03,211830.0,147.227
10296002,4000,12.87,12.89,12.8312,360.0,12.89,2024-10-03,105658.0,12.8656
10296001,17513,2.715,2.73,2.69,15.0,2.69,2024-10-03,11938.0,2.7106
10296000,5091,58.07,59.3,57.82,24288.0,58.93,2024-10-03,1492960.0,58.0816
10295999,7126,20.02,20.1,19.75,7321.0,19.86,2024-10-03,433615.0,19.9929
10295998,7766,1.73,1.75,1.64,2504.0,1.69,2024-10-03,577433.0,1.6824
10295997,27546,1.75,2.1,1.71,783.0,2.02,2024-10-03,453084.0,1.9184
10295996,5002,2.87126,2.95,2.5957,335.0,2.79,2024-10-03,25203.0,2.8836
10295995,21227,0.13744,0.13744,0.13744,1.0,0.13744,2024-10-03,200.0,0.1374
10295994,9091,138.91,139.05,134.42,26902.0,134.42,2024-10-03,1651780.0,137.875
10295993,11340,111.31,111.6,110.451,18016.0,111.14,2024-10-03,1094510.0,111.165
10295992,6941,321.41,327.02,320.755,3374.0,325.52,2024-10-03,65555.0,322.345
10295991,10949,23.93,24.28,23.85,9479.0,23.98,2024-10-03,449912.0,23.9555
10295990,6465,10.755,11.08,10.73,12.0,10.85,2024-10-03,2270.0,10.7939
10295989,7184,14.63,14.87,14.57,3830.0,14.86,2024-10-03,283681.0,14.6667
10295988,22326,12.5,12.5,12.5,1.0,12.5,2024-10-03,50.0,12.5
10295987,11229,0.1513,0.1649,0.14,1732.0,0.162,2024-10-03,1587480.0,0.152
10295986,8699,44.16,44.28,42.8928,1342.0,43.81,2024-10-03,55924.0,43.9369
10295985,4951,40.06,40.69,38.955,8301.0,39.1,2024-10-03,507057.0,40.1891
10295984,19789,0.0745,0.0745,0.055,51.0,0.064,2024-10-03,527808.0,0.06823
10295983,8613,24.25,24.28,24.19,80.0,24.28,2024-10-03,10768.0,24.2296
10295982,19893,0.03,0.03,0.02,17.0,0.0299,2024-10-03,209890.0,0.02644
10295981,9666,41.74,42.1699,41.535,6423.0,42.01,2024-10-03,312106.0,41.7652
10295980,5331,50.63,50.94,50.18,8473.0,50.18,2024-10-03,363193.0,50.5847
10295979,8389,18.1,18.2086,17.6,1432.0,17.96,2024-10-03,90756.0,18.0816
10295978,16932,0.1855,0.1855,0.17915,8.0,0.1822,2024-10-03,4250.0,0.1844
10295977,10936,212.59,216.312,212.41,12101.0,215.77,2024-10-03,445669.0,213.475
10295976,7653,12.53,12.5873,12.45,4548.0,12.5,2024-10-03,306893.0,12.5117
10295975,7551,134.58,134.88,133.075,7068.0,134.72,2024-10-03,263547.0,134.425
10295974,12006,17.89,18.36,17.69,1023.0,18.12,2024-10-03,22373.0,18.0726
10295973,9242,21.0,22.49,20.96,20519.0,22.22,2024-10-03,1887770.0,21.3521
10295972,5072,1.11,1.11,0.997,834.0,1.03,2024-10-03,237455.0,1.0495
10295971,7806,82.8,82.8781,82.8,12535.0,82.87,2024-10-03,6476880.0,82.8263
10295970,19730,0.0024,0.0027,0.002325,3.0,0.0027,2024-10-03,14150.0,0.002366
10295969,8659,29.26,29.71,29.2207,248.0,29.54,2024-10-03,28227.0,29.4836
10295968,4829,52.43,52.66,52.16,75481.0,52.19,2024-10-03,10780900.0,52.4212
10295967,6786,8.6,8.69,8.45,33893.0,8.57,2024-10-03,11729600.0,8.5888
10295966,37103,0.71,0.71,0.7,12.0,0.71,2024-10-03,34000.0,0.7088
10295965,16712,12.62,12.65,12.52,310.0,12.65,2024-10-03,51007.0,12.5921
10295964,16973,91.7,91.7,91.0,7.0,91.0,2024-10-03,4135.0,91.0123
10295963,3999,62.4,62.5101,61.79,68178.0,62.3,2024-10-03,3551000.0,62.2258
10295962,11469,32.38,32.83,32.23,550.0,32.68,2024-10-03,13852.0,32.525
10295961,11741,7.86,7.94,7.68,929.0,7.77,2024-10-03,58753.0,7.846
10295960,17722,8.21,8.25,8.21,65.0,8.25,2024-10-03,23785.0,8.2317
10295959,7592,51.1,51.77,50.545,41075.0,51.0,2024-10-03,2621870.0,51.1184
10295958,9037,25.07,25.14,25.0201,324.0,25.13,2024-10-03,57375.0,25.0825
10295957,7599,479.54,481.59,474.66,17048.0,480.26,2024-10-03,425990.0,478.811
10295956,7666,9.07,9.1799,9.0,836.0,9.16,2024-10-03,21846.0,9.0744
10295955,11276,71.635,72.37,71.45,271.0,72.37,2024-10-03,97839.0,71.3823
10295954,15938,1.29,1.31,1.27,26.0,1.31,2024-10-03,26985.0,1.2817
10295953,4810,15.66,15.76,15.465,20036.0,15.59,2024-10-03,2523510.0,15.6654
10295952,18260,0.0001,0.0001,0.0001,6.0,0.0001,2024-10-03,1600000.0,0.0001
10295951,18273,0.0802,0.0802,0.0802,3.0,0.0802,2024-10-03,9200.0,0.0802
10295950,8080,0.229,0.2299,0.2158,420.0,0.2168,2024-10-03,266179.0,0.2207
10295949,6291,169.49,171.84,169.01,8295.0,171.67,2024-10-03,315778.0,169.786
10295948,7647,11.99,12.19,11.9319,3210.0,12.1,2024-10-03,166989.0,12.023
10295947,17267,7.96,7.973,7.8,262.0,7.81,2024-10-03,554677.0,7.9389
10295946,6753,9.94,10.0,9.87,2128.0,9.97,2024-10-03,159788.0,9.9368
10295945,7544,8.83,9.28,8.76,821.0,8.98,2024-10-03,50913.0,8.8767
10295944,38015,26.24,26.34,26.07,460.0,26.19,2024-10-03,47061.0,26.254
10295943,8138,44.35,44.465,43.39,19086.0,44.02,2024-10-03,2078180.0,44.1782
10295942,11700,2.61,2.87,2.61,500.0,2.73,2024-10-03,72861.0,2.6807
10295941,8047,6.37,7.04,6.185,17359.0,6.9,2024-10-03,2229840.0,6.4298
10295940,17342,16.18,16.32,16.17,51.0,16.19,2024-10-03,6495.0,16.1957
10295939,28016,0.0168,0.1428,0.0168,2.0,0.1428,2024-10-03,2500.0,0.042
10295938,5501,24.79,24.85,24.5,112.0,24.68,2024-10-03,13081.0,24.6934
10295937,16073,13.66,13.8365,13.58,131.0,13.75,2024-10-03,134728.0,13.6753
10295936,7510,126.39,126.51,123.08,14909.0,124.14,2024-10-03,671872.0,125.621
10295935,6422,12.51,12.58,12.24,8006.0,12.43,2024-10-03,618104.0,12.4543
10295934,13771,0.0308,0.049,0.0288,88.0,0.03,2024-10-03,65857.0,0.03337
10295933,5119,21.13,21.6,20.9694,2474.0,21.6,2024-10-03,106023.0,21.1501
10295932,12835,1.41,1.44,1.41,60.0,1.42,2024-10-03,22658.0,1.4207
10295931,17521,20.91,21.6,20.75,21.0,21.6,2024-10-03,4383.0,21.1484
10295930,8854,14.69,15.13,14.56,295.0,14.81,2024-10-03,10041.0,14.7238
10295929,16434,0.33123,0.33123,0.2927,73.0,0.3,2024-10-03,237889.0,0.3181
10295928,23223,1.5195,1.5195,1.45,4.0,1.515,2024-10-03,10000.0,1.5099
10295927,36519,5.47,5.6,5.33,2102.0,5.44,2024-10-03,206037.0,5.4862
10295926,13114,24.05,24.18,23.95,166.0,23.96,2024-10-03,17309.0,24.0145
10295925,9250,2.02,2.06,1.99,1102.0,2.01,2024-10-03,197172.0,2.0186
10295924,7341,1.115,1.15,1.11,375.0,1.15,2024-10-03,55943.0,1.1264
10295923,10304,3.33,3.51,3.1,1617.0,3.38,2024-10-03,275707.0,3.3318
10295922,22352,0.19,0.19,0.19,1.0,0.19,2024-10-03,500.0,0.19
10295921,16877,8.24,8.41,8.24,18.0,8.41,2024-10-03,37366.0,8.2385
10295920,16967,12.66,13.0,12.64,96.0,12.9,2024-10-03,37786.0,12.8191
10295919,9855,33.88,33.935,33.84,10336.0,33.84,2024-10-03,1586650.0,33.8712
10295918,16846,10.3,10.43,10.0,71.0,10.0,2024-10-03,10841.0,10.3142
10295917,8650,275.99,277.383,267.68,11357.0,270.22,2024-10-03,471371.0,275.306
10295916,9494,3.61,3.88,3.45,4540.0,3.52,2024-10-03,698264.0,3.657
10295915,10194,14.63,14.83,14.63,202.0,14.83,2024-10-03,15927.0,14.7087
10295914,9960,483.52,484.01,477.29,15120.0,481.63,2024-10-03,375622.0,482.159
10295913,27154,4.24,4.24,4.24,1.0,4.24,2024-10-03,1000.0,4.24
10295912,9638,45.73,46.0499,45.31,24294.0,45.5,2024-10-03,2689800.0,45.6584
10295911,9738,214.23,216.15,210.97,6212.0,210.97,2024-10-03,173395.0,214.332
10295910,6247,4.08,4.11,4.05,4094.0,4.11,2024-10-03,386936.0,4.0784
10295909,7859,49.67,49.74,48.75,1223.0,49.09,2024-10-03,50540.0,49.4231
10295908,17372,0.0185,0.0185,0.0039,3.0,0.0039,2024-10-03,86000.0,0.004314
10295907,17162,5.29,5.37,4.44,1962.0,5.06,2024-10-03,187729.0,4.9601
10295906,16386,470.01,489.0,447.55,139.0,469.325,2024-10-03,926.0,467.187
10295905,6524,121.88,123.5,121.76,1554.0,123.5,2024-10-03,34911.0,122.334
10295904,11140,11.71,11.85,11.585,6539.0,11.73,2024-10-03,761907.0,11.7339
10295903,11303,21.292,21.56,20.9,75.0,20.94,2024-10-03,7114.0,21.1947
10295902,19711,44.28,44.28,44.28,2.0,44.28,2024-10-03,307.0,44.3394
10295901,5336,11.62,11.8,11.4,177.0,11.55,2024-10-03,13170.0,11.4813
10295900,6822,45.01,45.06,42.785,39882.0,43.21,2024-10-03,3801590.0,44.4626
10295899,8524,7.63,7.8,7.53,5580.0,7.69,2024-10-03,529351.0,7.6362
10295898,16220,0.032,0.039,0.03,30.0,0.039,2024-10-03,358294.0,0.0328
10295897,8315,37.03,37.99,36.65,3450.0,37.24,2024-10-03,120665.0,37.2763
10295896,6647,28.54,28.54,27.81,37689.0,27.99,2024-10-03,4525400.0,28.3467
10295895,10275,21.9,21.9,21.6579,647.0,21.74,2024-10-03,22645.0,21.7757
10295894,16481,5.85,5.9095,5.8065,204.0,5.9,2024-10-03,67238.0,5.8534
10295893,9647,25.75,25.88,25.72,155.0,25.85,2024-10-03,13876.0,25.8112
10295892,16112,60.4,60.63,60.15,457.0,60.27,2024-10-03,26172.0,60.4089
10295891,13852,14.16,15.04,14.16,308.0,14.82,2024-10-03,12034.0,14.3299
10295890,11835,1.25,1.26,1.17,2489.0,1.18,2024-10-03,545845.0,1.2175
10295889,13754,28.71,29.2178,28.0951,250.0,29.11,2024-10-03,7412.0,28.8567
10295888,11743,1.56,1.65,1.4803,358.0,1.63,2024-10-03,111193.0,1.618
10295887,37087,0.0504,0.051,0.0412,18.0,0.0412,2024-10-03,30104.0,0.04807
10295886,4891,3.28,3.3,3.25,376.0,3.3,2024-10-03,97243.0,3.2792
10295885,20304,0.296,0.296,0.296,1.0,0.296,2024-10-03,500.0,0.296
10295884,11423,250.77,253.43,250.22,16960.0,253.43,2024-10-03,569879.0,251.154
10295883,8048,11.15,11.3865,11.15,1035.0,11.29,2024-10-03,32213.0,11.2098
10295882,10085,31.99,32.19,31.49,2338.0,31.68,2024-10-03,58765.0,31.9743
10295881,7505,16.5,16.51,16.04,9766.0,16.17,2024-10-03,667652.0,16.3053
10295880,7478,39.08,39.145,36.66,25495.0,36.94,2024-10-03,2156530.0,38.5361
10295879,37403,0.033375,0.038,0.033375,2.0,0.038,2024-10-03,352.0,0.03474
10295878,18013,0.0007,0.0008,0.0007,25.0,0.0008,2024-10-03,6594000.0,0.0007827
10295877,12267,25.46,25.57,25.46,22.0,25.57,2024-10-03,1614.0,25.5413
10295876,16641,8.239,8.75,8.235,33.0,8.45,2024-10-03,8583.0,8.3659
10295875,11611,17.25,17.32,16.995,1104.0,17.17,2024-10-03,52026.0,17.2333
10295874,9035,2.75,2.85,2.585,1122.0,2.6,2024-10-03,183828.0,2.7286
10295873,19332,0.0013,0.0016,0.0012,114.0,0.0013,2024-10-03,18680400.0,0.001384
10295872,12427,0.996,1.0692,0.7,4076.0,0.76,2024-10-03,1569270.0,0.9154
10295871,16055,26.2,26.226,25.57,33.0,25.57,2024-10-03,63184.0,25.6597
10295870,7454,7.615,7.64,7.5919,51.0,7.62,2024-10-03,12517.0,7.6278
10295869,17546,0.015,0.0164,0.015,4.0,0.0164,2024-10-03,12052.0,0.01521
10295868,11342,521.23,524.425,515.695,12690.0,522.1,2024-10-03,367791.0,520.976
10295867,37083,25.16,25.16,25.16,1.0,25.16,2024-10-03,100.0,25.16
10295866,17449,0.0007,0.0008,0.0007,13.0,0.0008,2024-10-03,700000.0,0.0007802
10295865,38215,20.94,20.98,20.305,35665.0,20.59,2024-10-03,4352280.0,20.7358
10295864,6178,15.35,15.46,15.31,924.0,15.46,2024-10-03,161920.0,15.3611
10295863,8530,0.454,0.48,0.4523,224.0,0.475,2024-10-03,70579.0,0.4624
10295862,7976,1.76,1.82,1.75,3375.0,1.75,2024-10-03,1041160.0,1.7879
10295861,16600,7.03,7.245,6.8,165.0,6.8,2024-10-03,135740.0,7.0595
10295860,8960,144.03,144.79,135.32,76258.0,135.84,2024-10-03,5134010.0,142.008
10295859,17710,20.3,22.98,19.82,35.0,22.77,2024-10-03,2987.0,20.7638
10295858,17859,0.045,0.05,0.0421,7.0,0.045,2024-10-03,33100.0,0.04535
10295857,9105,17.9,18.43,17.48,495.0,18.31,2024-10-03,55968.0,17.9281
10295856,6340,47.95,48.265,47.57,30502.0,47.93,2024-10-03,3003700.0,47.8767
10295855,10252,121.01,123.015,120.58,9824.0,122.63,2024-10-03,379386.0,121.187
10295854,16742,1.89,1.95,1.885,5.0,1.89,2024-10-03,3330.0,1.9095
10295853,4627,190.75,193.16,188.2,6477.0,190.79,2024-10-03,188526.0,191.12
10295852,21465,0.15,0.15,0.13,6.0,0.1354,2024-10-03,1750.0,0.1385
10295851,4959,0.5949,0.6003,0.581,4511.0,0.5902,2024-10-03,1025290.0,0.5909
10295850,22645,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-03,25000.0,1e-06
10295849,16046,0.01425,0.01425,0.011,3.0,0.011,2024-10-03,14410.0,0.01344
10295848,16730,0.0054,0.0054,0.0054,1.0,0.0054,2024-10-03,70000.0,0.0054
10295847,11363,4.9,4.95,4.8715,207.0,4.95,2024-10-03,48729.0,4.9059
10295846,9230,482.27,493.73,481.6,28805.0,490.37,2024-10-03,922738.0,483.932
10295845,38477,0.6,0.7,0.594085,42.0,0.67,2024-10-03,38062.0,0.63
10295844,10798,45.69,46.755,45.55,3748.0,46.3,2024-10-03,102568.0,45.8885
10295843,8500,166.73,167.28,165.15,14281.0,166.43,2024-10-03,483895.0,166.472
10295842,19021,0.00026,0.0004,0.0002,9.0,0.0003,2024-10-03,413277.0,0.0003114
10295841,9122,26.31,26.37,26.25,316.0,26.31,2024-10-03,27982.0,26.3201
10295840,9603,16.15,16.4,16.12,4961.0,16.25,2024-10-03,215091.0,16.1771
10295839,22813,0.04285,0.053,0.041,107.0,0.052,2024-10-03,663610.0,0.04692
10295838,6051,49.01,49.09,47.8016,5138.0,48.69,2024-10-03,271334.0,48.8106
10295837,9841,19.95,20.64,19.89,2610.0,20.31,2024-10-03,104112.0,20.0994
10295836,7819,25.8,26.1,25.63,4427.0,25.9,2024-10-03,147360.0,25.7898
10295835,9803,21.28,21.39,21.2,202.0,21.28,2024-10-03,16732.0,21.2608
10295834,19354,0.042,0.042,0.042,2.0,0.042,2024-10-03,1724.0,0.042
10295833,9072,35.33,35.435,35.08,12905.0,35.3,2024-10-03,912848.0,35.3157
10295832,18022,1.17,1.17,1.07,3.0,1.07,2024-10-03,687.0,1.1137
10295831,17499,6.3855,6.5,6.33,41.0,6.5,2024-10-03,6844.0,6.3649
10295830,9957,1.06,1.0686,1.03,970.0,1.06,2024-10-03,259002.0,1.05
10295829,11133,17.57,17.69,17.355,4339.0,17.48,2024-10-03,222777.0,17.5268
10295828,9094,361.24,364.45,359.325,62440.0,359.55,2024-10-03,3527730.0,361.199
10295827,18222,0.652,0.692,0.652,2.0,0.692,2024-10-03,350.0,0.6634
10295826,16043,0.59,0.59,0.5499,4.0,0.5499,2024-10-03,4950.0,0.588
10295825,9773,12.41,12.535,12.33,4783.0,12.47,2024-10-03,281015.0,12.4209
10295824,17849,4.025,4.04,3.93,74.0,4.04,2024-10-03,48808.0,4.0088
10295823,18086,32.31,32.53,32.25,182.0,32.4,2024-10-03,14327.0,32.3752
10295822,37406,0.08,0.08,0.08,33.0,0.08,2024-10-03,150000.0,0.08
10295821,12104,17.01,17.2,16.94,847.0,17.14,2024-10-03,36262.0,17.0292
10295820,6649,25.69,25.74,25.63,560.0,25.68,2024-10-03,68506.0,25.6982
10295819,16884,0.12,0.12,0.099,14.0,0.1098,2024-10-03,7163.0,0.1041
10295818,9001,114.22,115.61,113.81,14737.0,115.53,2024-10-03,1135160.0,114.369
10295817,7467,7.36,7.38,7.23,7103.0,7.33,2024-10-03,527557.0,7.3398
10295816,19628,2.65,2.65,2.65,1.0,2.65,2024-10-03,300.0,2.65
10295815,12887,4.41,4.46,4.4,393.0,4.41,2024-10-03,46052.0,4.4152
10295814,7634,9.3,9.33,9.25,157.0,9.29,2024-10-03,38845.0,9.2912
10295813,9539,25.5,25.61,25.35,83.0,25.61,2024-10-03,6730.0,25.4601
10295812,11693,1.86,1.9,1.85,75.0,1.85,2024-10-03,9395.0,1.8819
10295811,5967,0.2564,0.2574,0.2343,904.0,0.2479,2024-10-03,581268.0,0.2469
10295810,8705,47.37,48.0,47.215,2876.0,47.71,2024-10-03,81409.0,47.483
10295809,8401,1.01,1.04,0.9802,4875.0,1.03,2024-10-03,2111330.0,1.0135
10295808,9226,0.9066,0.915,0.88,1000.0,0.9018,2024-10-03,444672.0,0.895
10295807,6108,75.49,76.465,74.98,34462.0,76.3,2024-10-03,2366640.0,75.4554
10295806,22511,110.0,110.0,110.0,1.0,110.0,2024-10-03,10.0,110.0
10295805,11462,11.39,11.39,11.31,9.0,11.31,2024-10-03,868.0,11.359
10295804,8734,313.09,317.68,312.51,10655.0,314.61,2024-10-03,262803.0,314.234
10295803,25151,2.3,2.3,2.3,1.0,2.3,2024-10-03,215.0,2.3
10295802,18822,0.3905,0.43935,0.38,44.0,0.43935,2024-10-03,63640.0,0.3959
10295801,11414,452.96,455.97,450.92,67930.0,455.47,2024-10-03,2518360.0,452.635
10295800,10293,70.42,71.17,70.11,9813.0,70.89,2024-10-03,434339.0,70.4524
10295799,5198,264.69,267.06,260.91,10014.0,266.06,2024-10-03,452968.0,263.654
10295798,19926,0.0102,0.0102,0.0102,1.0,0.0102,2024-10-03,1000.0,0.0102
10295797,7000,14.96,14.96,14.9,7023.0,14.93,2024-10-03,3568920.0,14.9273
10295796,18556,3.232,3.28,3.232,40.0,3.28,2024-10-03,17046.0,3.2481
10295795,9802,9.6,9.62,9.57,251.0,9.62,2024-10-03,36680.0,9.5992
10295794,17266,0.0105,0.01085,0.0101,22.0,0.01085,2024-10-03,841220.0,0.01031
10295793,8399,133.45,136.38,133.23,15149.0,133.76,2024-10-03,842671.0,134.487
10295792,19644,0.07,0.075,0.07,4.0,0.075,2024-10-03,180500.0,0.07277
10295791,17458,0.3,0.30693,0.3,21.0,0.305,2024-10-03,52380.0,0.3024
10295790,17447,0.6337,0.64,0.62605,7.0,0.64,2024-10-03,5452.0,0.6393
10295789,7692,160.5,161.44,160.22,84435.0,160.78,2024-10-03,4331410.0,160.69
10295788,3950,2.11,2.337,2.08,98.0,2.11,2024-10-03,4638.0,2.1867
10295787,22705,0.24,0.24,0.24,4.0,0.24,2024-10-03,52500.0,0.24
10295786,5960,2.54,2.65,2.5,4393.0,2.65,2024-10-03,534296.0,2.5513
10295785,8675,3.35,3.435,3.25,11959.0,3.25,2024-10-03,3986650.0,3.3318
10295784,11298,28.06,29.5,27.91,25624.0,28.53,2024-10-03,7735970.0,28.1688
10295783,29152,0.0022,0.0022,0.0022,1.0,0.0022,2024-10-03,1000.0,0.0022
10295782,7385,69.99,71.195,69.17,3686.0,70.92,2024-10-03,115300.0,69.9202
10295781,11513,31.86,32.04,31.55,1869.0,31.61,2024-10-03,59768.0,31.8344
10295780,19127,2.276,2.425,2.276,35.0,2.41,2024-10-03,11826.0,2.3674
10295779,24056,42.2,42.2,42.0,2.0,42.0,2024-10-03,200.0,42.1
10295778,17010,8.67,8.73,8.65,110.0,8.72,2024-10-03,57531.0,8.6886
10295777,5077,8.25,8.305,8.01,3080.0,8.09,2024-10-03,378603.0,8.1814
10295776,6129,33.03,33.395,33.01,10595.0,33.12,2024-10-03,739552.0,33.0937
10295775,17226,45.73,46.2045,45.72,116.0,46.09,2024-10-03,6992.0,45.9687
10295774,9118,5.13,5.5,4.92,3377.0,5.29,2024-10-03,402443.0,5.1978
10295773,6265,91.7,92.81,91.02,636.0,91.09,2024-10-03,25882.0,91.6591
10295772,12271,22.8999,22.9,22.83,108.0,22.88,2024-10-03,8433.0,22.8781
10295771,20308,19.25,19.3,19.25,2.0,19.3,2024-10-03,2262.0,19.2942
10295770,19196,2.44,2.46,2.44,13.0,2.46,2024-10-03,20625.0,2.4404
10295769,6041,1.1219,1.18,1.11,97.0,1.1599,2024-10-03,15966.0,1.1355
10295768,10109,57.25,57.66,56.75,3012.0,56.81,2024-10-03,95846.0,57.2116
10295767,11427,3.05,3.09,2.96,2424.0,3.01,2024-10-03,199539.0,3.0193
10295766,19890,28.01,28.01,27.2,32.0,27.2,2024-10-03,35263.0,27.2974
10295765,38108,0.01995,0.0209,0.015,71.0,0.015,2024-10-03,53039.0,0.01907
10295764,18324,5.5,5.5,5.5,1.0,5.5,2024-10-03,150.0,5.5
10295763,9958,7.16,7.24,6.96,1620.0,7.1,2024-10-03,140990.0,7.1444
10295762,8290,15.25,15.45,15.21,3711.0,15.45,2024-10-03,184985.0,15.2801
10295761,8566,13.71,13.71,13.6056,882.0,13.68,2024-10-03,128878.0,13.6699
10295760,6745,10.8,10.83,10.77,208.0,10.83,2024-10-03,38495.0,10.7987
10295759,4770,0.099,0.0997,0.092,18.0,0.092,2024-10-03,6550.0,0.09499
10295758,9244,19.6401,19.82,19.6401,164.0,19.72,2024-10-03,19986.0,19.7234
10295757,36495,0.1945,0.1977,0.188,179.0,0.1977,2024-10-03,91873.0,0.1926
10295756,7504,21.45,21.46,21.27,832.0,21.42,2024-10-03,95223.0,21.3974
10295755,5863,34.31,34.33,33.46,8113.0,33.46,2024-10-03,527435.0,34.0642
10295754,38220,25.2031,25.2899,25.12,154.0,25.2,2024-10-03,7116.0,25.203
10295753,11919,43.63,43.63,43.08,42.0,43.08,2024-10-03,2923.0,43.4971
10295752,16750,43.86,45.31,43.44,196.0,44.375,2024-10-03,8408.0,43.7109
10295751,18206,0.00195,0.00195,0.0017,11.0,0.0017,2024-10-03,21479.0,0.001775
10295750,9809,354.4,358.305,351.115,11060.0,353.25,2024-10-03,427017.0,353.824
10295749,36384,2.74,2.81,2.74,8.0,2.81,2024-10-03,1690.0,2.787
10295748,8459,1.955,2.04,1.86,514.0,1.97,2024-10-03,78428.0,1.908
10295747,8542,67.87,69.09,67.43,10094.0,68.66,2024-10-03,456988.0,67.8468
10295746,25147,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-03,3864.0,0.0001
10295745,36159,1.05,1.1677,1.01,143.0,1.09,2024-10-03,14012.0,1.0792
10295744,11143,22.0,22.15,21.9,63.0,21.99,2024-10-03,6764.0,22.0271
10295743,9270,177.05,179.51,176.78,1441.0,177.73,2024-10-03,26499.0,177.435
10295742,7463,74.19,74.86,73.7,24381.0,74.86,2024-10-03,1456430.0,74.1554
10295741,4035,1.62,1.69,1.62,492.0,1.64,2024-10-03,58690.0,1.6335
10295740,6275,3.9977,4.045,3.79,232.0,3.79,2024-10-03,19095.0,3.9431
10295739,17347,1.88,1.96,1.87,244.0,1.9048,2024-10-03,264306.0,1.8933
10295738,17772,8.88,9.05,8.805,48.0,9.05,2024-10-03,23483.0,8.8773
10295737,18090,7.58,7.58,7.4513,42.0,7.58,2024-10-03,4979.0,7.5283
10295736,22128,0.066,0.0732,0.06438,26.0,0.06438,2024-10-03,107557.0,0.06887
10295735,15946,0.4946,0.5376,0.485,21.0,0.49,2024-10-03,31093.0,0.4977
10295734,7182,71.4,73.81,71.11,16660.0,72.62,2024-10-03,1095080.0,72.0989
10295733,25265,0.0143,0.0143,0.011,10.0,0.011,2024-10-03,85904.0,0.01338
10295732,20311,0.4437,0.45,0.44,21.0,0.45,2024-10-03,28355.0,0.4447
10295731,17643,0.05325,0.06,0.0511,17.0,0.0561,2024-10-03,62460.0,0.05532
10295730,18781,21.64,21.89,21.5178,162.0,21.89,2024-10-03,24716.0,21.7081
10295729,16244,0.0003,0.0003,0.0002,9.0,0.0002,2024-10-03,734750.0,0.0002966
10295728,10960,27.0,27.0999,26.9898,267.0,27.08,2024-10-03,24524.0,27.0376
10295727,16273,11.4875,11.5925,11.4,28.0,11.55,2024-10-03,9570.0,11.507
10295726,7614,37.94,38.37,37.88,1890.0,37.88,2024-10-03,54414.0,38.0153
10295725,17754,3.27,3.33,3.15,57.0,3.25,2024-10-03,9108.0,3.2577
10295724,10782,94.08,94.245,94.03,2004.0,94.21,2024-10-03,285349.0,94.1254
10295723,19693,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,3008.0,1.263e-06
10295722,16131,0.315,0.32235,0.2725,9.0,0.32,2024-10-03,7709.0,0.3137
10295721,9727,51.68,51.86,49.39,8825.0,49.99,2024-10-03,448048.0,51.2547
10295720,38465,0.1,0.1,0.06,75.0,0.06,2024-10-03,1439.0,0.07995
10295719,37436,0.074,0.083,0.074,36.0,0.08,2024-10-03,127740.0,0.07491
10295718,7263,5.66,5.7,5.6513,2161.0,5.67,2024-10-03,734601.0,5.6707
10295717,20696,11.7067,12.23,11.6,25.0,11.625,2024-10-03,6903.0,11.9536
10295716,19295,0.169,0.169,0.15545,6.0,0.15545,2024-10-03,18250.0,0.1565
10295715,26937,0.13,0.14,0.13,2.0,0.14,2024-10-03,1109.0,0.1345
10295714,10180,371.45,371.91,366.45,9978.0,369.46,2024-10-03,222451.0,370.3
10295713,7856,10.86,11.03,10.83,429.0,11.03,2024-10-03,47188.0,10.8934
10295712,12439,19.89,20.1,19.84,59.0,19.84,2024-10-03,11189.0,19.9918
10295711,4058,3.19,3.25,3.16,12525.0,3.21,2024-10-03,3255540.0,3.1915
10295710,36571,25.07,25.12,24.75,12860.0,24.93,2024-10-03,1167360.0,24.9726
10295709,4048,11.91,12.01,11.83,2163.0,11.99,2024-10-03,96804.0,11.9114
10295708,9384,34.96,35.86,34.88,8503.0,35.63,2024-10-03,497201.0,35.2432
10295707,19434,5.21,5.21,5.21,2.0,5.21,2024-10-03,150.0,5.21
10295706,10258,13.3,13.49,13.25,612.0,13.38,2024-10-03,133526.0,13.3468
10295705,10330,2.24,2.33,2.23,324.0,2.25,2024-10-03,32559.0,2.2559
10295704,6989,90.7,92.54,90.43,9342.0,92.54,2024-10-03,340308.0,91.1226
10295703,3965,10.19,10.32,9.86,9700.0,9.9,2024-10-03,1106340.0,10.1479
10295702,10268,16.24,16.4,16.17,1376.0,16.36,2024-10-03,180119.0,16.2696
10295701,19400,3.88,4.0199,3.74,3.0,4.0199,2024-10-03,630.0,3.8724
10295700,16137,1.53,1.573,1.52,63.0,1.5399,2024-10-03,49262.0,1.5439
10295699,37750,0.0006,0.0006,0.0006,5.0,0.0006,2024-10-03,36072.0,0.0006
10295698,17003,15.44,15.584,15.29,225.0,15.36,2024-10-03,62405.0,15.46
10295697,8520,8.8,8.92,8.6,43.0,8.63,2024-10-03,7706.0,8.8081
10295696,6979,54.5,54.74,53.9,36585.0,54.46,2024-10-03,3654880.0,54.4934
10295695,16668,20.6,20.64,20.435,527.0,20.54,2024-10-03,175325.0,20.5754
10295694,17901,33.245,33.37,33.105,238.0,33.3301,2024-10-03,17938.0,33.2635
10295693,9464,33.33,33.565,32.89,6299.0,33.54,2024-10-03,291236.0,33.2749
10295692,18316,0.009,0.0094,0.009,6.0,0.0091,2024-10-03,178167.0,0.00927
10295691,11260,0.7831,0.8,0.7613,1589.0,0.7914,2024-10-03,218662.0,0.7795
10295690,18162,1.42,1.45,1.398,8.0,1.45,2024-10-03,9245.0,1.4196
10295689,17610,27.76,28.1,27.32,235.0,28.1,2024-10-03,261061.0,27.9753
10295688,21497,0.19,0.2128,0.19,3.0,0.2128,2024-10-03,3467.0,0.193
10295687,8251,26.6,26.72,26.59,214.0,26.7,2024-10-03,14621.0,26.6662
10295686,7563,18.67,18.8846,18.62,734.0,18.85,2024-10-03,105425.0,18.7472
10295685,4669,283.66,288.84,280.56,10429.0,284.31,2024-10-03,284692.0,283.487
10295684,8058,114.16,116.775,114.03,3675.0,116.58,2024-10-03,137910.0,115.355
10295683,20951,0.015,0.015,0.014,4.0,0.015,2024-10-03,39853.0,0.01475
10295682,9776,1.71,1.71,1.65,23.0,1.71,2024-10-03,3896.0,1.6901
10295681,7304,16.98,16.9999,16.83,152.0,16.94,2024-10-03,26589.0,16.9368
10295680,17568,10.32,10.38,10.26,353.0,10.35,2024-10-03,405994.0,10.3192
10295679,9046,62.98,63.03,61.91,30972.0,62.01,2024-10-03,2203530.0,62.7313
10295678,17082,0.0729,0.075,0.0686,11.0,0.075,2024-10-03,58506.0,0.07178
10295677,20434,0.17,0.17,0.17,1.0,0.17,2024-10-03,2300.0,0.17
10295676,11022,42.18,43.32,41.81,67536.0,43.01,2024-10-03,7762140.0,42.5265
10295675,4042,144.72,146.95,144.275,3140.0,146.95,2024-10-03,68149.0,145.057
10295674,7411,10.79,11.0125,10.6001,1943.0,11.0,2024-10-03,76480.0,10.8211
10295673,16433,0.0026,0.00265,0.0019,4.0,0.0019,2024-10-03,108000.0,0.002556
10295672,16497,0.0629,0.0669,0.057,47.0,0.0661,2024-10-03,301225.0,0.06017
10295671,9585,7.31,7.42,7.175,2157.0,7.37,2024-10-03,111782.0,7.3088
10295670,11313,25.73,25.73,25.65,8.0,25.65,2024-10-03,1448.0,25.7177
10295669,16285,57.17,57.54,56.96,928.0,57.48,2024-10-03,87612.0,57.1505
10295668,17038,19.963,19.99,19.5,154.0,19.5,2024-10-03,30623.0,19.7929
10295667,16534,4.86,5.01,4.72,35.0,4.72,2024-10-03,2428.0,4.9067
10295666,36602,29.93,30.06,29.65,2834.0,29.86,2024-10-03,124835.0,29.8463
10295665,7973,142.3,143.745,141.755,5073.0,142.2,2024-10-03,148420.0,142.419
10295664,13676,25.2,25.2,25.19,26.0,25.1932,2024-10-03,5940.0,25.1931
10295663,16960,0.1319,0.1685,0.1319,8.0,0.151,2024-10-03,51486.0,0.1396
10295662,6776,114.19,114.19,113.63,172.0,113.89,2024-10-03,6237.0,113.873
10295661,8687,31.62,32.41,31.39,22130.0,32.3,2024-10-03,2001320.0,31.6822
10295660,36095,1.63,1.69,1.629,9.0,1.69,2024-10-03,2474.0,1.6381
10295659,16978,14.69,14.74,14.6,163.0,14.74,2024-10-03,33881.0,14.6669
10295658,22460,0.18,0.2,0.178,161.0,0.187728,2024-10-03,575479.0,0.1837
10295657,16809,1.8535,1.8535,1.64,42.0,1.64,2024-10-03,10823.0,1.7958
10295656,19874,0.07184,0.0789,0.0638,5.0,0.0638,2024-10-03,29386.0,0.06728
10295655,38535,2.85,3.0,2.825,27.0,2.825,2024-10-03,1915.0,2.899
10295654,17638,0.4211,0.429555,0.421,13.0,0.421,2024-10-03,10611.0,0.4221
10295653,5094,8.29,8.32,7.98,34325.0,8.06,2024-10-03,7627210.0,8.215
10295652,18216,291.5,293.0,290.76,33.0,291.0,2024-10-03,491.0,290.942
10295651,18338,15.25,15.54,14.988,22.0,15.4,2024-10-03,4507.0,15.1614
10295650,11063,17.51,17.995,17.39,9478.0,17.39,2024-10-03,1495730.0,17.7236
10295649,10848,53.94,54.14,53.785,28240.0,53.91,2024-10-03,3113210.0,53.938
10295648,17369,37.876,38.15,37.84,172.0,38.06,2024-10-03,11565.0,37.9018
10295647,8756,27.58,27.62,27.44,252.0,27.44,2024-10-03,25607.0,27.5852
10295646,9154,7.2,7.55,7.2,1399.0,7.55,2024-10-03,123482.0,7.3377
10295645,6331,24.97,25.07,24.97,355.0,25.02,2024-10-03,42096.0,25.0207
10295644,6881,5.48,5.49,5.4,4518.0,5.44,2024-10-03,513206.0,5.4561
10295643,7708,1.21,1.2481,1.18,454.0,1.18,2024-10-03,104597.0,1.2016
10295642,10385,25.065,25.1157,24.98,138.0,24.98,2024-10-03,9142.0,25.0699
10295641,9429,63.1,63.25,62.29,212.0,62.45,2024-10-03,18377.0,62.7604
10295640,8755,35.59,35.9499,34.89,3922.0,35.43,2024-10-03,413860.0,35.3426
10295639,8490,11.5,11.5,11.38,2367.0,11.38,2024-10-03,241197.0,11.4527
10295638,7960,42.5,43.87,42.43,31730.0,43.65,2024-10-03,2606410.0,42.714
10295637,12112,210.31,210.471,209.73,64.0,209.735,2024-10-03,5428.0,210.067
10295636,9380,7.9,7.92,7.86,443.0,7.9,2024-10-03,108126.0,7.8907
10295635,16703,0.0736,0.0795,0.0736,19.0,0.0776,2024-10-03,115290.0,0.07549
10295634,4527,56.99,57.39,56.85,40.0,56.85,2024-10-03,2697.0,57.0736
10295633,6827,15.08,15.12,15.01,848.0,15.11,2024-10-03,130886.0,15.065
10295632,7917,127.3,127.81,124.185,18255.0,126.97,2024-10-03,903207.0,126.935
10295631,5775,23.33,23.39,23.315,224.0,23.38,2024-10-03,35137.0,23.3444
10295630,10018,8.36,8.56,8.17,11463.0,8.35,2024-10-03,783919.0,8.407
10295629,15961,0.0978,0.1,0.0977,37.0,0.1,2024-10-03,89247.0,0.09841
10295628,8347,1.555,1.67,1.4801,4135.0,1.61,2024-10-03,1164160.0,1.5566
10295627,7950,282.27,284.77,280.29,3169.0,282.48,2024-10-03,65436.0,282.374
10295626,9326,2.77,2.905,2.76,2702.0,2.87,2024-10-03,380629.0,2.814
10295625,9700,0.23405,0.2467,0.215,4087.0,0.2378,2024-10-03,2728950.0,0.2344
10295624,8638,15.68,15.8,15.18,4652.0,15.3,2024-10-03,250082.0,15.5134
10295623,7358,12.48,12.515,12.19,128.0,12.19,2024-10-03,11198.0,12.4678
10295622,10155,28.78,28.8085,28.6,459.0,28.61,2024-10-03,75676.0,28.7011
10295621,11604,1.31,1.36,1.24,1827.0,1.33,2024-10-03,329398.0,1.292
10295620,17987,0.48135,0.4947,0.44,20.0,0.44,2024-10-03,29818.0,0.4598
10295619,13687,3.7,3.73,3.585,268.0,3.64,2024-10-03,14689.0,3.694
10295618,9298,257.45,261.03,256.85,10247.0,261.03,2024-10-03,259829.0,258.054
10295617,16194,1.1,1.18,1.0843,223.0,1.18,2024-10-03,260848.0,1.1128
10295616,30831,0.0343,0.0343,0.0343,1.0,0.0343,2024-10-03,176.0,0.0343
10295615,7248,529.6,540.4,529.455,2022.0,540.4,2024-10-03,18986.0,531.534
10295614,10451,1029.15,1037.41,1020.95,11462.0,1037.41,2024-10-03,142133.0,1027.9
10295613,10308,18.75,18.8,18.33,1919.0,18.54,2024-10-03,120756.0,18.7699
10295612,18575,0.0373,0.0374,0.0373,5.0,0.0374,2024-10-03,55000.0,0.03764
10295611,18982,0.08704,0.08704,0.08704,2.0,0.08704,2024-10-03,656.0,0.08648
10295610,16751,0.45,0.4583,0.4351,14.0,0.4358,2024-10-03,18156.0,0.4441
10295609,4470,11.76,11.87,11.62,4373.0,11.71,2024-10-03,256967.0,11.7495
10295608,10354,7.83,8.46,7.76,38545.0,8.33,2024-10-03,6147500.0,7.9718
10295607,8738,44.34,45.235,43.93,11129.0,44.91,2024-10-03,379394.0,44.4544
10295606,10912,1.97,2.07,1.92,844.0,1.98,2024-10-03,136496.0,1.971
10295605,7600,117.53,118.58,115.17,37356.0,115.26,2024-10-03,3711790.0,116.925
10295604,7183,9.115,9.18,9.1,595.0,9.12,2024-10-03,119502.0,9.1455
10295603,9392,24.23,24.4,24.23,319.0,24.34,2024-10-03,43583.0,24.3154
10295602,20645,0.4974,0.4974,0.4974,1.0,0.4974,2024-10-03,500.0,0.4974
10295601,11676,4.43,4.56,4.42,723.0,4.46,2024-10-03,43847.0,4.4676
10295600,11015,131.96,132.9,130.975,3828.0,131.53,2024-10-03,100682.0,131.835
10295599,9713,19.32,19.66,19.26,245.0,19.48,2024-10-03,12839.0,19.4447
10295598,29824,0.05,0.05,0.05,1.0,0.05,2024-10-03,600.0,0.05
10295597,5127,9.86,9.87,9.62,2278.0,9.79,2024-10-03,451204.0,9.6851
10295596,4422,9.0895,9.1,9.05,174.0,9.08,2024-10-03,44550.0,9.0718
10295595,16943,0.0369,0.06,0.0314,37.0,0.0314,2024-10-03,392200.0,0.0489
10295594,19967,0.025,0.025,0.019,5.0,0.019,2024-10-03,1011.0,0.02436
10295593,11440,1.175,1.21,1.16,353.0,1.18,2024-10-03,26743.0,1.1766
10295592,37639,0.11,0.1138,0.085,9.0,0.1138,2024-10-03,14530.0,0.1068
10295591,8523,16.2,16.25,15.912,2976.0,16.13,2024-10-03,226854.0,16.144
10295590,36663,14.51,14.8675,14.49,13.0,14.8675,2024-10-03,2826.0,14.5954
10295589,5876,26.4,27.118,25.9129,957.0,27.0,2024-10-03,12665.0,26.4539
10295588,20506,0.1846,0.1846,0.1846,1.0,0.1846,2024-10-03,5000.0,0.1846
10295587,9102,16.9,16.98,16.79,7427.0,16.87,2024-10-03,1021630.0,16.8775
10295586,5992,30.93,31.4002,30.56,4412.0,31.24,2024-10-03,501979.0,31.0446
10295585,27798,21.65,21.65,21.65,1.0,21.65,2024-10-03,1000.0,21.65
10295584,8626,259.99,262.06,257.6,20946.0,260.39,2024-10-03,796309.0,259.508
10295583,17084,0.0774,0.08,0.071,43.0,0.074,2024-10-03,151117.0,0.07667
10295582,9751,26.02,26.18,25.89,19535.0,26.07,2024-10-03,1524270.0,26.0206
10295581,7968,155.15,156.9,154.166,12047.0,156.75,2024-10-03,503390.0,154.933
10295580,26404,2.01,2.01,2.01,1.0,2.01,2024-10-03,249.0,2.01
10295579,6671,2.32,2.41,2.3,2838.0,2.33,2024-10-03,506502.0,2.3411
10295578,19765,0.01694,0.01694,0.01616,3.0,0.01616,2024-10-03,4548.0,0.01679
10295577,19409,0.10238,0.10238,0.10238,1.0,0.10238,2024-10-03,1000.0,0.1024
10295576,5437,1.07,1.09,0.879692,25.0,1.05,2024-10-03,7068.0,1.0102
10295575,5890,17.51,17.53,17.04,4938.0,17.46,2024-10-03,258588.0,17.3622
10295574,6001,115.35,116.41,115.11,8811.0,116.22,2024-10-03,339817.0,115.474
10295573,13516,19.91,19.91,19.75,55.0,19.75,2024-10-03,2421.0,19.8957
10295572,11327,331.36,332.07,326.251,12984.0,332.07,2024-10-03,310247.0,330.023
10295571,5973,0.661,0.71,0.655,1178.0,0.68,2024-10-03,483611.0,0.6827
10295570,4939,24.36,24.3866,24.28,182.0,24.34,2024-10-03,18444.0,24.3495
10295569,16738,0.19,0.2025,0.18,53.0,0.2,2024-10-03,1069650.0,0.1877
10295568,8835,8.31,8.37,8.28,297.0,8.34,2024-10-03,63841.0,8.3167
10295567,11036,0.996,1.0501,0.98,542.0,1.03,2024-10-03,236155.0,1.0132
10295566,11089,13.32,13.716,13.1201,815.0,13.18,2024-10-03,40536.0,13.3514
10295565,18249,0.20367,0.21,0.2014,11.0,0.21,2024-10-03,308825.0,0.2081
10295564,6764,44.6,44.61,43.93,5402.0,44.27,2024-10-03,231375.0,44.3139
10295563,19443,0.0185,0.0185,0.0185,4.0,0.0185,2024-10-03,24400.0,0.0185
10295562,16681,23.6514,23.67,23.42,40.0,23.67,2024-10-03,8588.0,23.5174
10295561,7181,23.28,23.3,23.08,169.0,23.08,2024-10-03,13480.0,23.2571
10295560,9328,4.55,4.68,4.39,3081.0,4.54,2024-10-03,271463.0,4.5615
10295559,20623,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,100000.0,0.0004
10295558,17756,14.644,14.9,14.486,23.0,14.9,2024-10-03,17519.0,14.6258
10295557,17358,0.0165,0.0165,0.0165,1.0,0.0165,2024-10-03,200.0,0.0165
10295556,22224,0.0974,0.0974,0.0974,1.0,0.0974,2024-10-03,100.0,0.0974
10295555,38074,0.002,0.0025,0.0018,9.0,0.0018,2024-10-03,4286.0,0.002093
10295554,11442,150.52,152.74,150.51,89573.0,152.12,2024-10-03,5653530.0,151.182
10295553,37756,43.74,44.56,42.81,4120.0,43.54,2024-10-03,246535.0,43.7391
10295552,21080,11.34,11.64,11.05,51.0,11.1325,2024-10-03,14963.0,11.3781
10295551,36453,2.41,2.465,2.2703,156.0,2.43,2024-10-03,31175.0,2.4246
10295550,10830,0.881,0.929,0.8401,2915.0,0.88,2024-10-03,1802950.0,0.8975
10295549,20687,0.0611,0.135,0.0611,22.0,0.12,2024-10-03,317049.0,0.1011
10295548,11192,32.47,32.55,31.94,3515.0,32.15,2024-10-03,168251.0,32.3453
10295547,17398,0.413865,0.4595,0.413865,2.0,0.4595,2024-10-03,500.0,0.4321
10295546,18004,0.0436,0.04465,0.0436,3.0,0.04465,2024-10-03,600.0,0.04378
10295545,4793,2.4,2.47,2.35,128.0,2.39,2024-10-03,5216.0,2.3946
10295544,17065,9.53,9.7575,9.33,253.0,9.33,2024-10-03,116197.0,9.5634
10295543,16736,59.3,60.0,58.278,32.0,59.0162,2024-10-03,29624.0,59.7789
10295542,6258,2.61,2.625,2.6,510.0,2.62,2024-10-03,140310.0,2.6115
10295541,23418,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-03,160000.0,0.0001
10295540,5201,11.32,11.38,11.32,32.0,11.32,2024-10-03,7965.0,11.3453
10295539,6692,69.0,70.18,68.9,5336.0,70.18,2024-10-03,184892.0,69.2672
10295538,7221,0.1602,0.1628,0.154,558.0,0.154,2024-10-03,485377.0,0.1571
10295537,19148,26.08,26.17,25.885,6.0,26.17,2024-10-03,1600.0,26.0233
10295536,13536,54.145,54.145,53.85,27.0,53.91,2024-10-03,1730.0,53.9612
10295535,5402,0.3148,0.33,0.31,117.0,0.33,2024-10-03,25271.0,0.3162
10295534,10587,14.9,15.4,13.78,3180.0,14.19,2024-10-03,245194.0,14.7211
10295533,5196,4.91,5.07,4.6,4358.0,5.03,2024-10-03,417139.0,4.925
10295532,11238,0.7349,0.7599,0.7241,197.0,0.74,2024-10-03,8196.0,0.7359
10295531,26336,0.0112,0.0112,0.0112,2.0,0.0112,2024-10-03,2500.0,0.0112
10295530,11191,175.93,179.1,175.5,4466.0,176.56,2024-10-03,151682.0,176.21
10295529,12301,1.08,1.12,1.05,196.0,1.06,2024-10-03,25477.0,1.0836
10295528,36080,34.99,35.07,34.31,2220.0,34.5,2024-10-03,108559.0,34.7532
10295527,36490,26.0708,26.12,25.9601,60.0,25.9601,2024-10-03,10054.0,26.0476
10295526,5977,9.84,9.85,9.82,170.0,9.85,2024-10-03,31804.0,9.835
10295525,18275,32.18,32.21,32.07,71.0,32.15,2024-10-03,12133.0,32.1474
10295524,16890,0.98,0.98,0.98,1.0,0.98,2024-10-03,200.0,0.98
10295523,12217,0.4601,0.48,0.4601,8.0,0.48,2024-10-03,1146.0,0.4774
10295522,17217,1.99,2.0,1.85,33.0,1.85,2024-10-03,10401.0,1.9525
10295521,11398,166.86,167.86,166.24,72000.0,166.89,2024-10-03,4653780.0,166.952
10295520,5877,35.4,35.5341,35.17,695.0,35.17,2024-10-03,117082.0,35.3582
10295519,15950,20.745,20.83,20.64,378.0,20.72,2024-10-03,208592.0,20.7371
10295518,36907,0.98,1.0255,0.98,148.0,1.01,2024-10-03,35440.0,0.9933
10295517,38456,1.3,1.38,1.215,26.0,1.38,2024-10-03,166067.0,1.3001
10295516,9866,98.08,98.29,97.455,2549.0,97.99,2024-10-03,97982.0,97.8693
10295515,16092,22.824,22.87,22.11,219.0,22.11,2024-10-03,99405.0,22.8379
10295514,8390,28.18,28.28,27.76,15147.0,28.0,2024-10-03,843321.0,28.0814
10295513,11200,72.75,72.96,72.35,2374.0,72.69,2024-10-03,60471.0,72.7029
10295512,5664,61.84,62.71,61.52,2988.0,62.71,2024-10-03,81527.0,62.0157
10295511,12549,14.83,15.0,14.66,408.0,14.96,2024-10-03,19845.0,14.8397
10295510,5925,21.0,21.3355,21.0,163.0,21.24,2024-10-03,20442.0,21.1644
10295509,10332,19.92,20.11,19.7119,545.0,19.89,2024-10-03,41935.0,19.9231
10295508,9136,50.36,50.92,49.39,1619.0,50.92,2024-10-03,66035.0,50.3674
10295507,5660,2.6,2.69,2.57,79.0,2.65,2024-10-03,8841.0,2.6115
10295506,6025,18.68,18.78,18.61,2714.0,18.78,2024-10-03,186820.0,18.678
10295505,14351,21.51,21.8,21.41,173.0,21.41,2024-10-03,14070.0,21.686
10295504,9070,1.5,1.5,1.31,643.0,1.38,2024-10-03,157358.0,1.4153
10295503,20132,14.135,14.378,13.78,18.0,14.0,2024-10-03,1611390.0,14.2616
10295502,9584,19.66,20.3,19.5193,4358.0,19.97,2024-10-03,755054.0,19.9168
10295501,8792,89.46,89.99,88.21,21475.0,88.21,2024-10-03,1464440.0,89.0967
10295500,10329,5.11,5.55,5.035,2462.0,5.39,2024-10-03,163088.0,5.1743
10295499,8274,1.22,1.2967,1.22,916.0,1.27,2024-10-03,214375.0,1.2387
10295498,13419,45.35,45.48,45.3,63.0,45.48,2024-10-03,10327.0,45.3798
10295497,7340,175.55,177.335,174.5,14841.0,176.4,2024-10-03,552679.0,175.71
10295496,8000,1.52,1.5807,1.5,137.0,1.55,2024-10-03,18530.0,1.5397
10295495,4497,287.49,288.38,284.2,3403.0,284.97,2024-10-03,58886.0,287.055
10295494,7681,66.58,67.33,66.27,4703.0,66.28,2024-10-03,176877.0,66.5706
10295493,7853,15.03,15.59,14.96,11676.0,15.36,2024-10-03,1120920.0,15.1404
10295492,13506,21.36,21.39,21.36,101.0,21.37,2024-10-03,11441.0,21.3695
10295491,38216,25.74,25.97,25.725,106.0,25.89,2024-10-03,25065.0,25.8073
10295490,4504,52.92,53.79,52.89,5214.0,53.79,2024-10-03,182547.0,53.093
10295489,16655,0.074,0.074,0.0429,5.0,0.0429,2024-10-03,6702.0,0.06278
10295488,23155,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,3299.0,0.0002
10295487,17213,0.067,0.071,0.0661,87.0,0.0699,2024-10-03,1783970.0,0.06776
10295486,9811,11.8,12.05,11.755,4124.0,11.98,2024-10-03,420349.0,11.8701
10295485,9516,32.85,32.96,32.7501,320.0,32.96,2024-10-03,27337.0,32.8528
10295484,18053,0.15,0.15,0.1448,7.0,0.1448,2024-10-03,2310.0,0.1495
10295483,17362,35.32,35.515,35.235,215.0,35.515,2024-10-03,15801.0,35.3249
10295482,19303,0.0012,0.0015,0.0011,117.0,0.0012,2024-10-03,49724500.0,0.001305
10295481,7374,24.05,24.48,23.44,8841.0,24.09,2024-10-03,688664.0,23.883
10295480,11480,87.14,87.6,86.615,21456.0,87.54,2024-10-03,1239760.0,87.033
10295479,17284,0.0002,0.00025,0.0002,5.0,0.0002,2024-10-03,13206900.0,0.0002
10295478,9114,22.22,22.34,22.065,16002.0,22.33,2024-10-03,4768950.0,22.2081
10295477,10964,25.02,25.27,24.93,5902.0,25.1,2024-10-03,311933.0,25.1363
10295476,16293,0.0438,0.05,0.0436,11.0,0.05,2024-10-03,4720.0,0.04496
10295475,5947,0.3502,0.36,0.3414,79.0,0.35,2024-10-03,25684.0,0.3528
10295474,8429,0.2799,0.2959,0.2747,267.0,0.29,2024-10-03,91498.0,0.2795
10295473,6003,60.92,61.685,60.64,3721.0,60.97,2024-10-03,89602.0,61.0028
10295472,17048,0.17,0.17,0.17,3.0,0.17,2024-10-03,4010.0,0.17
10295471,23143,0.053,0.053,0.046,3.0,0.046,2024-10-03,59700.0,0.04991
10295470,8010,162.85,166.789,159.4,324850.0,159.71,2024-10-03,29386600.0,163.597
10295469,16898,0.1675,0.1802,0.162,19.0,0.17212,2024-10-03,186272.0,0.1761
10295468,7144,31.5,32.09,31.29,7292.0,31.86,2024-10-03,321607.0,31.6128
10295467,36088,0.08694,0.08694,0.04,16.0,0.04,2024-10-03,11864.0,0.04551
10295466,37166,1.74,1.83,1.6682,569.0,1.83,2024-10-03,107171.0,1.7233
10295465,9752,12.11,12.145,12.09,269.0,12.13,2024-10-03,40928.0,12.1103
10295464,34904,1.77,1.83,1.75,312.0,1.788,2024-10-03,70653.0,1.7726
10295463,11155,20.57,21.265,20.48,6912.0,21.15,2024-10-03,305146.0,20.6968
10295462,10379,7.42,7.44,7.28,11136.0,7.33,2024-10-03,1055320.0,7.3945
10295461,5819,0.8996,0.91,0.860001,141.0,0.9,2024-10-03,38734.0,0.8893
10295460,17227,0.0002,0.0002,0.0002,29.0,0.0002,2024-10-03,6418.0,0.0002
10295459,16189,28.6,29.03,27.75,185.0,28.3,2024-10-03,28836.0,28.4305
10295458,36013,23.67,23.94,23.6,1196.0,23.82,2024-10-03,207341.0,23.7056
10295457,10999,197.0,201.88,196.68,4259.0,201.88,2024-10-03,104361.0,197.751
10295456,4859,25.56,25.65,25.48,179.0,25.48,2024-10-03,21299.0,25.6123
10295455,17025,46.89,47.59,46.32,477.0,47.59,2024-10-03,88076.0,46.8079
10295454,11308,19.3,19.51,19.04,6196.0,19.28,2024-10-03,559351.0,19.3164
10295453,19724,0.0501,0.0501,0.0451,13.0,0.0451,2024-10-03,155946.0,0.04915
10295452,37649,48.96,52.91,48.1,21468.0,52.35,2024-10-03,1420450.0,49.7836
10295451,20064,0.4205,0.4205,0.39,15.0,0.4,2024-10-03,10725.0,0.4021
10295450,7934,3.18,3.19,3.148,114.0,3.18,2024-10-03,27889.0,3.162
10295449,13482,19.5,19.57,19.44,216.0,19.52,2024-10-03,31832.0,19.5027
10295448,10323,54.91,55.09,54.13,2597.0,54.21,2024-10-03,122244.0,54.7788
10295447,17120,6.7,6.7835,6.675,91.0,6.724,2024-10-03,11946.0,6.7021
10295446,7338,23.8899,23.9199,23.68,348.0,23.84,2024-10-03,34110.0,23.8232
10295445,7874,36.78,36.84,36.66,82.0,36.84,2024-10-03,15913.0,36.7547
10295444,9496,23.9,23.98,23.85,92.0,23.85,2024-10-03,8700.0,23.9461
10295443,9307,82.76,83.385,81.1,11683.0,81.69,2024-10-03,447841.0,82.6537
10295442,9707,0.748,0.7658,0.7425,4557.0,0.75,2024-10-03,1459510.0,0.7515
10295441,7329,149.6,150.0,147.54,57853.0,149.89,2024-10-03,4562870.0,149.267
10295440,5995,14.41,14.58,14.395,1078.0,14.45,2024-10-03,61521.0,14.4569
10295439,7812,33.06,36.04,30.8995,20802.0,36.04,2024-10-03,1623120.0,32.5901
10295438,26949,0.11,0.11,0.11,1.0,0.11,2024-10-03,443.0,0.11
10295437,8257,233.24,234.91,230.93,31946.0,232.75,2024-10-03,1717840.0,232.734
10295436,8354,4.95,5.01,4.9,553.0,4.91,2024-10-03,44742.0,4.9649
10295435,18061,0.2366,0.237,0.2366,4.0,0.237,2024-10-03,2501.0,0.2369
10295434,8479,6.05,6.11,5.98,1888.0,6.05,2024-10-03,115195.0,6.0569
10295433,10413,6.91,6.98,6.87,3466.0,6.9,2024-10-03,284799.0,6.9208
10295432,16217,0.0435,0.0474,0.0435,60.0,0.0461,2024-10-03,219639.0,0.04516
10295431,16284,28.1,28.22,28.03,326.0,28.22,2024-10-03,42546.0,28.0852
10295430,16929,20.6795,20.85,20.1,272.0,20.2,2024-10-03,90268.0,20.529
10295429,8516,12.0,12.02,11.98,148.0,11.99,2024-10-03,40046.0,11.998
10295428,10545,13.23,14.13,13.1704,358.0,14.1,2024-10-03,33225.0,13.7664
10295427,17878,9.42,9.46,9.3475,42.0,9.46,2024-10-03,14736.0,9.3985
10295426,10452,54.79,54.89,53.2292,136427.0,53.53,2024-10-03,17383000.0,54.3449
10295425,7307,42.4,42.65,42.035,3736.0,42.13,2024-10-03,133207.0,42.3849
10295424,8142,2.07,2.14,1.88,7265.0,1.88,2024-10-03,1276980.0,2.0394
10295423,8387,52.59,52.955,52.26,16505.0,52.58,2024-10-03,1414850.0,52.6125
10295422,5770,592.75,593.23,584.365,60069.0,590.61,2024-10-03,2616180.0,590.752
10295421,8944,72.09,72.62,71.63,23560.0,71.92,2024-10-03,1349350.0,72.1683
10295420,16831,0.0003,0.0003,0.0002,11.0,0.0003,2024-10-03,13216700.0,0.0002526
10295419,36642,0.0002,0.0002,0.0001,34.0,0.0001,2024-10-03,31807.0,0.0001551
10295418,20648,0.2401,0.25,0.24,11.0,0.2414,2024-10-03,21109.0,0.246
10295417,18043,0.0125,0.018,0.0125,4.0,0.018,2024-10-03,9373.0,0.01375
10295416,23420,0.0015,0.0015,0.0015,1.0,0.0015,2024-10-03,10750.0,0.0015
10295415,8081,21.88,22.65,21.2466,11539.0,21.32,2024-10-03,925812.0,22.113
10295414,7110,18.88,19.035,18.8032,3052.0,18.9,2024-10-03,251320.0,18.9669
10295413,17066,1.107,1.15449,1.1,84.0,1.15449,2024-10-03,114491.0,1.1094
10295412,10363,1.84,1.87,1.8,253.0,1.8,2024-10-03,33941.0,1.8335
10295411,38325,52.57,52.74,52.07,120.0,52.53,2024-10-03,10502.0,52.5588
10295410,8061,30.47,30.4883,30.36,215.0,30.45,2024-10-03,67897.0,30.4115
10295409,5742,12.4,13.02,12.29,82662.0,12.81,2024-10-03,18250700.0,12.576
10295408,10384,20.76,20.81,20.647,162.0,20.81,2024-10-03,10472.0,20.751
10295407,16618,5.52,5.69,5.52,4.0,5.69,2024-10-03,850.0,5.5872
10295406,9697,17.76,18.19,17.63,12929.0,18.03,2024-10-03,762879.0,17.7896
10295405,7171,46.19,46.735,46.02,8781.0,46.59,2024-10-03,349957.0,46.1977
10295404,17254,13.7,13.88,13.1875,105.0,13.1875,2024-10-03,36189.0,13.7088
10295403,20523,0.0001,0.0001,0.0001,5.0,0.0001,2024-10-03,5002000.0,0.0001
10295402,17019,0.3401,0.3469,0.3314,33.0,0.3314,2024-10-03,37611.0,0.3441
10295401,7756,32.71,32.8,31.2,25056.0,31.42,2024-10-03,2572600.0,32.4205
10295400,10073,31.19,31.69,30.335,3317.0,30.4,2024-10-03,151002.0,31.1841
10295399,9161,28.3,28.38,28.1,2043.0,28.36,2024-10-03,53501.0,28.2623
10295398,7948,49.94,50.19,48.94,17466.0,49.6,2024-10-03,1543690.0,49.8471
10295397,12429,103.43,103.55,103.09,221.0,103.4,2024-10-03,17332.0,103.303
10295396,6901,0.090925,0.0925,0.0754,41.0,0.0754,2024-10-03,203684.0,0.0878
10295395,4998,103.9,104.52,103.02,4789.0,104.06,2024-10-03,223956.0,103.869
10295394,8897,9.95,9.99,9.64,2726.0,9.68,2024-10-03,192097.0,9.8246
10295393,37988,4.6,5.0,4.6,5.0,5.0,2024-10-03,2990.0,4.8119
10295392,9419,0.975,0.9899,0.95,1377.0,0.97,2024-10-03,208149.0,0.9799
10295391,7539,31.93,32.07,31.035,1052.0,32.07,2024-10-03,28948.0,31.7876
10295390,20619,14.0,14.0,13.6,3.0,13.6,2024-10-03,406.0,13.7062
10295389,16128,10.847,10.89,10.72,43.0,10.8,2024-10-03,2533.0,10.8097
10295388,17075,1e-06,0.0001,1e-06,33.0,1e-06,2024-10-03,15728.0,1.868e-05
10295387,16264,11.32,11.3523,11.2501,81.0,11.29,2024-10-03,11295.0,11.2973
10295386,16231,5.11,5.15,5.04,167.0,5.15,2024-10-03,53402.0,5.0917
10295385,13057,45.4,45.9,45.2794,52.0,45.78,2024-10-03,3319.0,45.5257
10295384,10729,21.43,21.5857,21.35,566.0,21.56,2024-10-03,59213.0,21.435
10295383,9404,10.18,10.27,10.14,327.0,10.27,2024-10-03,63757.0,10.2056
10295382,7060,116.03,116.2,113.76,3731.0,114.95,2024-10-03,200208.0,115.344
10295381,4477,13.18,13.36,12.99,11344.0,13.33,2024-10-03,1068690.0,13.1437
10295380,7344,467.63,472.0,466.5,15819.0,471.36,2024-10-03,551395.0,468.07
10295379,17667,28.032,29.118,28.032,18.0,28.5,2024-10-03,4903.0,28.4731
10295378,16487,0.2064,0.22,0.198302,23.0,0.198302,2024-10-03,79997.0,0.211
10295377,17578,0.19365,0.57,0.1556,14.0,0.57,2024-10-03,23116.0,0.1828
10295376,7011,2.91,3.15,2.89,350.0,2.92,2024-10-03,15419.0,2.9755
10295375,8079,25.22,25.46,24.99,695.0,25.42,2024-10-03,23650.0,25.1981
10295374,9290,9.0,9.025,8.83,144.0,8.94,2024-10-03,13155.0,8.9562
10295373,9609,22.57,22.8,22.5,2474.0,22.72,2024-10-03,118583.0,22.613
10295372,12000,1.3579,1.38,1.31,72.0,1.35,2024-10-03,6168.0,1.3518
10295371,17875,0.0007,0.0007,0.0006,5.0,0.0006,2024-10-03,101686.0,0.0006017
10295370,8674,0.182,0.1949,0.18,603.0,0.1868,2024-10-03,439887.0,0.1861
10295369,23003,0.0024,0.0024,0.0024,1.0,0.0024,2024-10-03,1000.0,0.0024
10295368,6530,16.54,16.8802,16.43,5207.0,16.86,2024-10-03,536223.0,16.5628
10295367,13046,19.37,19.37,19.3,21.0,19.3,2024-10-03,1041.0,19.3632
10295366,4955,2.41,2.48,2.36,75.0,2.36,2024-10-03,2238.0,2.3821
10295365,38314,5.92,6.45,5.8,1529.0,6.4,2024-10-03,178031.0,6.1245
10295364,7627,0.7301,0.815,0.715,219.0,0.77,2024-10-03,54429.0,0.7607
10295363,6696,10.78,10.9383,10.5,202.0,10.51,2024-10-03,17825.0,10.6719
10295362,13871,0.09,0.11,0.09,12.0,0.11,2024-10-03,18895.0,0.1048
10295361,17473,31.68,31.8399,31.527,113.0,31.6,2024-10-03,16174.0,31.7246
10295360,17300,0.8501,0.85469,0.81243,136.0,0.82,2024-10-03,333451.0,0.8281
10295359,17378,113.545,114.2,112.5,188.0,113.62,2024-10-03,9953.0,113.521
10295358,7305,19.75,20.35,19.475,3898.0,20.03,2024-10-03,134669.0,19.7682
10295357,10813,9.235,9.5,9.21,176.0,9.21,2024-10-03,310082.0,9.4237
10295356,10988,16.36,16.6583,16.25,456.0,16.53,2024-10-03,85201.0,16.4432
10295355,9984,286.06,287.39,284.795,21062.0,286.84,2024-10-03,921197.0,285.92
10295354,9732,5.85,5.85,5.735,1104.0,5.74,2024-10-03,68533.0,5.8316
10295353,19187,0.15,0.16,0.075,119.0,0.08,2024-10-03,819955.0,0.1105
10295352,9287,81.11,82.121,79.88,77245.0,79.93,2024-10-03,6628500.0,81.0445
10295351,9875,130.72,132.59,130.333,51290.0,132.59,2024-10-03,3549060.0,131.27
10295350,11046,1.51,1.6991,1.4666,167.0,1.52,2024-10-03,14565.0,1.5648
10295349,5861,7.8,7.805,7.72,452.0,7.75,2024-10-03,110376.0,7.7565
10295348,18059,10.98,11.028,10.92,113.0,11.028,2024-10-03,30402.0,10.9608
10295347,17337,3.89,3.99,3.85,58.0,3.9,2024-10-03,18765.0,3.911
10295346,17396,0.0034,0.0034,0.0028,13.0,0.0028,2024-10-03,115007.0,0.003323
10295345,17561,28.82,29.86,28.4,235.0,29.86,2024-10-03,40559.0,28.9051
10295344,37045,8.74,8.8,8.61,229.0,8.61,2024-10-03,78829.0,8.7187
10295343,21204,0.00295,0.0035,0.002,87.0,0.002,2024-10-03,7782380.0,0.002621
10295342,18811,0.0195,0.021,0.017,6.0,0.017,2024-10-03,10397.0,0.01949
10295341,38296,1.99,2.28,1.87,502.0,1.87,2024-10-03,44630.0,1.9644
10295340,17004,5.72,5.7415,5.64,188.0,5.68,2024-10-03,50998.0,5.7108
10295339,17514,0.00439,0.00485,0.0038,5.0,0.0038,2024-10-03,35075.0,0.004567
10295338,38383,13.45,13.56,13.1,3249.0,13.22,2024-10-03,144722.0,13.4261
10295337,6930,0.9475,0.9757,0.94,8630.0,0.96,2024-10-03,2750730.0,0.9542
10295336,16873,0.029,0.03,0.0284,7.0,0.03,2024-10-03,16048.0,0.02896
10295335,17595,0.0225,0.0225,0.01885,8.0,0.0205,2024-10-03,337500.0,0.02099
10295334,6257,17.6,18.0,16.9,19.0,16.9,2024-10-03,1258.0,17.6176
10295333,35957,1.045,1.075,1.03,44.0,1.07,2024-10-03,37378.0,1.0395
10295332,17994,220.897,223.99,217.84,31.0,220.483,2024-10-03,2243.0,219.746
10295331,18963,0.11,0.11,0.11,1.0,0.11,2024-10-03,1000.0,0.11
10295330,8887,347.5,349.99,346.24,16962.0,349.99,2024-10-03,694505.0,347.665
10295329,18694,0.71,0.71,0.65,3.0,0.65,2024-10-03,318.0,0.6743
10295328,8433,49.86,50.47,49.22,6722.0,50.1,2024-10-03,471062.0,49.8952
10295327,5694,20.93,21.12,20.9,318.0,21.07,2024-10-03,66193.0,20.9956
10295326,11434,6.65,6.69,6.445,896.0,6.57,2024-10-03,54296.0,6.6186
10295325,9390,3.56,3.66,3.47,2387.0,3.53,2024-10-03,400894.0,3.5363
10295324,6680,14.53,14.655,14.34,138.0,14.45,2024-10-03,15409.0,14.485
10295323,5680,91.58,92.0,90.78,7175.0,91.4,2024-10-03,272335.0,91.5147
10295322,19387,0.0832,0.12166,0.0832,76.0,0.0937,2024-10-03,470000.0,0.09465
10295321,22184,0.1145,0.13,0.1,214.0,0.1,2024-10-03,839100.0,0.1189
10295320,5584,4.42,4.545,4.41,320.0,4.46,2024-10-03,17852.0,4.4633
10295319,17108,15.8625,15.99,15.805,237.0,15.99,2024-10-03,48044.0,15.8852
10295318,16525,0.98819,1.03,0.98255,148.0,1.02,2024-10-03,210120.0,0.9953
10295317,5736,77.18,79.2,76.23,19553.0,78.47,2024-10-03,1025410.0,76.9843
10295316,6643,1.08,1.08,1.0,1027.0,1.03,2024-10-03,331633.0,1.0483
10295315,6763,189.4,190.84,187.63,1888.0,187.64,2024-10-03,154025.0,189.134
10295314,8039,16.75,16.75,16.51,570.0,16.6,2024-10-03,83771.0,16.575
10295313,19903,302.0,305.5,300.0,9.0,305.5,2024-10-03,63.0,301.101
10295312,16399,0.7511,0.7995,0.7511,111.0,0.758,2024-10-03,13324.0,0.7604
10295311,16825,34.535,34.63,33.76,678.0,33.76,2024-10-03,216781.0,34.4692
10295310,5769,3.74,3.75,3.63,538.0,3.67,2024-10-03,40073.0,3.6989
10295309,12099,6.29,6.44,6.055,932.0,6.1,2024-10-03,118150.0,6.2578
10295308,6933,9.48,9.57,8.9,1079.0,9.0,2024-10-03,64924.0,9.2904
10295307,18898,4.97,5.0,4.97,13.0,4.99,2024-10-03,2929.0,4.9913
10295306,9234,0.4198,0.4245,0.4067,739.0,0.4145,2024-10-03,135484.0,0.4146
10295305,16720,31.3,31.57,31.2,235.0,31.5101,2024-10-03,28523.0,31.3594
10295304,25504,0.0726,0.0726,0.0726,1.0,0.0726,2024-10-03,100.0,0.0726
10295303,16517,20.2,20.28,19.91,730.0,20.08,2024-10-03,180003.0,20.1205
10295302,8988,244.88,247.14,242.67,25019.0,246.1,2024-10-03,1167330.0,244.111
10295301,8418,2.94,3.07,2.9101,8210.0,3.01,2024-10-03,787717.0,2.9894
10295300,17392,1.84,1.8958,1.81,153.0,1.82,2024-10-03,1046490.0,1.8407
10295299,24294,75.576,76.0,74.5,24.0,74.5,2024-10-03,2488.0,75.3433
10295298,16997,1.27,1.3,1.255,43.0,1.3,2024-10-03,21295.0,1.2728
10295297,6784,24.14,24.15,23.6,49350.0,23.8,2024-10-03,4470200.0,23.9612
10295296,6787,20.56,20.6,20.37,143.0,20.54,2024-10-03,8242.0,20.5225
10295295,19879,1.575,1.575,1.49,3.0,1.49,2024-10-03,1001.0,1.5326
10295294,7753,19.49,19.99,19.44,37143.0,19.98,2024-10-03,11167100.0,19.568
10295293,23972,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,100.0,0.0002
10295292,19431,0.0198,0.0208,0.0148,4.0,0.0148,2024-10-03,5745.0,0.01942
10295291,6571,1.19,1.22,1.18,774.0,1.22,2024-10-03,178854.0,1.1928
10295290,20947,0.00055,0.00065,0.00045,32.0,0.0005,2024-10-03,19295100.0,0.0005361
10295289,9356,1.8,1.9,1.79,87.0,1.9,2024-10-03,7943.0,1.8318
10295288,36494,0.05,0.05,0.05,37.0,0.05,2024-10-03,1116.0,0.05
10295287,10211,6.94,7.03,6.58,5008.0,6.58,2024-10-03,296717.0,6.9204
10295286,38117,0.38,0.4122,0.3736,37.0,0.4075,2024-10-03,37283.0,0.3893
10295285,10417,4.39,4.5614,4.38,1592.0,4.55,2024-10-03,411524.0,4.4571
10295284,13948,59.9297,60.0,59.9297,16.0,60.0,2024-10-03,325.0,59.9788
10295283,16395,0.001,0.001,0.001,2.0,0.001,2024-10-03,427.0,0.001
10295282,20900,0.0038,0.0039,0.003,29.0,0.0033,2024-10-03,770450.0,0.003362
10295281,17259,0.3,0.3,0.2796,6.0,0.3,2024-10-03,13475.0,0.2915
10295280,5300,21.8,21.84,21.7272,463.0,21.76,2024-10-03,59403.0,21.7957
10295279,17056,0.0195,0.02,0.0191,18.0,0.0191,2024-10-03,582576.0,0.01973
10295278,15999,14.265,14.36,14.21,513.0,14.36,2024-10-03,124683.0,14.2518
10295277,37440,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-03,21250.0,1e-06
10295276,19194,0.21,0.21,0.19,12.0,0.19,2024-10-03,31760.0,0.2084
10295275,18667,0.331845,0.34,0.331845,7.0,0.34,2024-10-03,2190.0,0.335
10295274,9694,2.68,2.76,2.44,3791.0,2.44,2024-10-03,379505.0,2.6291
10295273,9277,18.91,18.96,18.7,104.0,18.7,2024-10-03,8263.0,18.8984
10295272,19274,0.0002,0.0002,0.0001,34.0,0.0001,2024-10-03,60690800.0,0.0001
10295271,8300,16.43,16.64,16.39,8226.0,16.6,2024-10-03,1941200.0,16.4873
10295270,4122,12.29,12.32,12.1901,244.0,12.32,2024-10-03,50471.0,12.2677
10295269,7778,59.32,60.6,58.8,386.0,60.08,2024-10-03,18062.0,59.333
10295268,9057,37.8647,37.95,37.805,129.0,37.95,2024-10-03,8280.0,37.8753
10295267,9527,7.43,7.5,7.305,3598.0,7.47,2024-10-03,189238.0,7.4006
10295266,4314,1.19,1.2061,1.15,59.0,1.15,2024-10-03,7211.0,1.1816
10295265,4684,38.21,38.23,38.12,62.0,38.23,2024-10-03,16313.0,38.1905
10295264,8200,11.5,11.56,11.46,767.0,11.52,2024-10-03,140525.0,11.4948
10295263,19286,0.0032,0.0034,0.0031,49.0,0.0034,2024-10-03,4285130.0,0.003187
10295262,23376,4.2,4.2,4.2,1.0,4.2,2024-10-03,700.0,4.2
10295261,17298,2.75,2.7725,2.72,36.0,2.72,2024-10-03,31447.0,2.739
10295260,21331,0.0371,0.0371,0.0371,1.0,0.0371,2024-10-03,450.0,0.0371
10295259,16810,7.87,7.905,7.8201,127.0,7.86,2024-10-03,34268.0,7.8641
10295258,15982,0.0076,0.0096,0.00755,19.0,0.0096,2024-10-03,188108.0,0.00786
10295257,15934,0.0001,0.00255,0.0001,15.0,0.00255,2024-10-03,7402.0,0.0007206
10295256,7105,20.69,21.2481,20.01,89839.0,20.8,2024-10-03,12394900.0,20.5267
10295255,6847,2.98,3.15,2.82,223.0,3.0,2024-10-03,77270.0,2.9674
10295254,7131,60.71,60.71,60.39,9560.0,60.51,2024-10-03,746286.0,60.5702
10295253,8643,2.33,2.405,2.32,736.0,2.32,2024-10-03,88695.0,2.3437
10295252,8570,20.01,20.08,19.888,329.0,20.01,2024-10-03,54600.0,20.0179
10295251,8151,11.42,11.79,11.36,2770.0,11.73,2024-10-03,150802.0,11.5294
10295250,18489,0.00015,0.00015,0.0001,3.0,0.0001,2024-10-03,94591.0,0.0001352
10295249,22640,0.163,0.163,0.163,1.0,0.163,2024-10-03,250.0,0.163
10295248,16685,2.207,2.22,2.207,4.0,2.22,2024-10-03,890.0,2.2161
10295247,16513,0.11,0.123,0.0793,8.0,0.0793,2024-10-03,19154.0,0.108
10295246,7001,19.1,19.4299,19.002,401.0,19.25,2024-10-03,89833.0,19.2006
10295245,7005,11.94,12.0093,11.91,1222.0,11.94,2024-10-03,293322.0,11.9535
10295244,36131,4.17,4.8152,4.14,5311.0,4.8152,2024-10-03,231522.0,4.285
10295243,16988,0.12485,0.131,0.1185,15.0,0.12185,2024-10-03,50120.0,0.1249
10295242,9704,3.74,3.77,3.7,2703.0,3.7,2024-10-03,290722.0,3.741
10295241,16215,4.89,5.0,4.876,147.0,4.9499,2024-10-03,89036.0,4.9239
10295240,29063,10.23,10.27,10.23,13.0,10.27,2024-10-03,962.0,10.2489
10295239,4649,179.48,180.79,175.122,191505.0,175.8,2024-10-03,12497100.0,179.085
10295238,16684,0.087,0.09,0.0785,14.0,0.0785,2024-10-03,51050.0,0.08649
10295237,16962,0.0185,0.0185,0.018,5.0,0.018,2024-10-03,44544.0,0.01842
10295236,17294,29.65,29.84,29.5,411.0,29.74,2024-10-03,54879.0,29.6284
10295235,6072,0.02,0.06,0.0002,18.0,0.02,2024-10-03,10614.0,0.01535
10295234,9447,25.45,25.49,25.35,115.0,25.48,2024-10-03,11540.0,25.4105
10295233,7552,8.835,8.85,8.81,236.0,8.85,2024-10-03,69912.0,8.8275
10295232,16861,0.19,0.195691,0.19,5.0,0.19245,2024-10-03,14250.0,0.1927
10295231,8221,144.04,144.47,142.38,8549.0,142.74,2024-10-03,367038.0,143.812
10295230,20617,0.0201,0.021,0.0195,8.0,0.01971,2024-10-03,17000.0,0.01992
10295229,24947,1.5,1.5,1.455,4.0,1.5,2024-10-03,2280.0,1.4783
10295228,4860,39.98,40.1,39.7714,11274.0,40.08,2024-10-03,1038450.0,39.9417
10295227,26687,1.95,1.95,1.95,1.0,1.95,2024-10-03,250.0,1.95
10295226,10067,6.8285,6.91,6.8,257.0,6.87,2024-10-03,51701.0,6.8537
10295225,37864,25.8433,25.88,25.71,14.0,25.71,2024-10-03,1300.0,25.7726
10295224,21197,48.01,48.01,48.01,3.0,48.01,2024-10-03,130.0,47.7019
10295223,18655,0.0014,0.0014,0.0014,1.0,0.0014,2024-10-03,1000.0,0.0014
10295222,16415,26.14,26.405,26.09,650.0,26.3799,2024-10-03,174660.0,26.1623
10295221,23443,0.0323,0.0334,0.0309,9.0,0.0309,2024-10-03,364000.0,0.03211
10295220,19136,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,800.0,1e-06
10295219,18530,20.65,20.75,20.0,320.0,20.7,2024-10-03,68043.0,20.3981
10295218,10394,26.82,26.94,26.42,1285.0,26.68,2024-10-03,41206.0,26.7651
10295217,5233,18.64,18.9,18.47,21410.0,18.85,2024-10-03,2450380.0,18.6192
10295216,4900,170.83,171.15,167.275,8048.0,168.04,2024-10-03,247550.0,169.833
10295215,16235,0.0004,0.0004,0.0003,8.0,0.0003,2024-10-03,11563000.0,0.0003001
10295214,37296,0.024,0.025,0.024,20.0,0.025,2024-10-03,1350.0,0.02422
10295213,20824,0.0549,0.0549,0.051,2.0,0.051,2024-10-03,10500.0,0.05471
10295212,9413,81.92,82.03,81.2,43325.0,81.38,2024-10-03,2820080.0,81.668
10295211,18107,7.44,7.5,7.33,214.0,7.33,2024-10-03,130924.0,7.4209
10295210,18870,0.1391,0.1445,0.1126,69.0,0.1152,2024-10-03,407914.0,0.1346
10295209,9449,20.12,20.2199,19.98,584.0,19.99,2024-10-03,77742.0,20.07
10295208,24970,17.9,17.9,17.9,1.0,17.9,2024-10-03,300.0,17.9
10295207,13096,8.37,8.39,8.36,154.0,8.39,2024-10-03,25567.0,8.3652
10295206,19009,0.6088,0.63,0.5935,63.0,0.61,2024-10-03,161921.0,0.6138
10295205,4229,13.58,13.595,13.5,956.0,13.56,2024-10-03,158263.0,13.5467
10295204,16832,0.08695,0.0897,0.0815,28.0,0.086844,2024-10-03,70438.0,0.08499
10295203,3994,82.1,83.78,81.98,170082.0,82.4,2024-10-03,18116500.0,82.4373
10295202,37597,0.0125,0.01415,0.0125,2.0,0.01415,2024-10-03,10710.0,0.01292
10295201,5893,8.54,8.6553,8.51,989.0,8.59,2024-10-03,103995.0,8.5428
10295200,22372,4.47,5.1,4.47,40.0,4.99,2024-10-03,3627.0,4.9492
10295199,16514,0.006,0.00655,0.006,15.0,0.00655,2024-10-03,292576.0,0.006073
10295198,25513,5.377,5.42,5.367,6.0,5.4,2024-10-03,9550.0,5.397
10295197,18490,97.0,101.06,97.0,4.0,101.06,2024-10-03,329.0,98.8013
10295196,16246,1.7885,1.81,1.78,46.0,1.79,2024-10-03,71872.0,1.7871
10295195,9930,96.73,97.6,95.615,26566.0,96.73,2024-10-03,1714320.0,96.517
10295194,8982,5.24,5.29,5.23,7010.0,5.27,2024-10-03,11663800.0,5.1747
10295193,35936,1.742,1.742,1.742,1.0,1.742,2024-10-03,20000.0,1.742
10295192,16624,17.3,17.31,17.16,207.0,17.25,2024-10-03,30476.0,17.2356
10295191,37465,0.0008,0.0008,0.0003,53.0,0.0005,2024-10-03,239607.0,0.0004318
10295190,21360,0.2938,0.3,0.2938,4.0,0.3,2024-10-03,7500.0,0.2968
10295189,17212,37.39,37.645,37.182,377.0,37.62,2024-10-03,36390.0,37.4214
10295188,16579,15.77,16.37,15.75,290.0,16.37,2024-10-03,65784.0,15.8128
10295187,19026,0.00605,0.00605,0.005,4.0,0.005,2024-10-03,5330.0,0.005065
10295186,19040,0.15,0.15,0.15,12.0,0.15,2024-10-03,2622.0,0.15
10295185,16647,6.38,6.44,6.23,71.0,6.23,2024-10-03,27413.0,6.3508
10295184,12510,10.34,10.34,10.04,369.0,10.22,2024-10-03,34510.0,10.1753
10295183,9558,2.26,2.33,2.08,551.0,2.09,2024-10-03,76740.0,2.2524
10295182,10352,2.45,2.515,2.41,8318.0,2.5,2024-10-03,968550.0,2.4604
10295181,10380,64.12,64.21,63.871,376.0,64.04,2024-10-03,72236.0,64.0151
10295180,10697,43.45,43.69,42.36,2049.0,43.03,2024-10-03,64320.0,43.3678
10295179,9670,21.32,21.41,21.29,1468.0,21.41,2024-10-03,332963.0,21.318
10295178,10575,21.36,21.4,20.9501,16194.0,21.34,2024-10-03,1766720.0,21.2267
10295177,10760,42.46,42.555,40.69,1389.0,41.37,2024-10-03,107903.0,41.8214
10295176,38138,1.18,1.3956,1.13,606.0,1.34,2024-10-03,134228.0,1.2202
10295175,10783,582.77,583.36,568.73,219841.0,570.15,2024-10-03,11372700.0,579.006
10295174,9179,1.35,1.368,1.34,1553.0,1.36,2024-10-03,510454.0,1.3505
10295173,10444,32.46,32.5399,31.891,57674.0,32.04,2024-10-03,10672400.0,32.2738
10295172,10621,72.24,73.84,70.86,99358.0,71.03,2024-10-03,7680680.0,72.1961
10295171,10314,43.89,44.11,43.5311,409.0,43.99,2024-10-03,236954.0,43.9774
10295170,10681,0.3998,0.427,0.3998,304.0,0.427,2024-10-03,95687.0,0.4048
10295169,10350,90.94,91.18,90.07,960.0,90.13,2024-10-03,31091.0,90.7562
10295168,10537,19.75,19.8,19.74,380.0,19.74,2024-10-03,360301.0,19.7834
10295167,10430,14.36,14.5,14.215,5361.0,14.27,2024-10-03,304102.0,14.3509
10295166,10550,9.21,9.3,9.13,10319.0,9.19,2024-10-03,2431900.0,9.2001
10295165,9512,22.94,23.44,22.475,10208.0,23.17,2024-10-03,691754.0,22.8997
10295164,11848,6.18,6.29,6.17,418.0,6.25,2024-10-03,27261.0,6.2184
10295163,10774,77.9,78.15,77.87,7085.0,78.06,2024-10-03,1266670.0,77.9861
10295162,10458,1.53,1.67,1.53,376.0,1.67,2024-10-03,57631.0,1.578
10295161,9668,35.81,36.135,35.56,2470.0,35.68,2024-10-03,137386.0,35.8489
10295160,10086,18.98,19.24,17.7001,7771.0,17.94,2024-10-03,717875.0,18.8151
10295159,10505,49.77,50.23,49.53,5573.0,50.06,2024-10-03,317665.0,49.8453
10295158,10457,5.74,5.8004,5.33,51334.0,5.54,2024-10-03,25478500.0,5.5942
10295157,10915,37.72,38.09,37.71,6179.0,38.09,2024-10-03,277049.0,37.8146
10295156,10335,706.8,708.81,700.0,67410.0,704.26,2024-10-03,2162400.0,705.495
10295155,9221,17.29,17.425,17.2637,18345.0,17.31,2024-10-03,1824390.0,17.3226
10295154,10754,44.59,45.11,44.415,27071.0,44.71,2024-10-03,2424430.0,44.6303
10295153,12514,36.87,36.92,36.67,180.0,36.81,2024-10-03,24637.0,36.753
10295152,10613,8.61,8.67,8.3,6556.0,8.49,2024-10-03,385509.0,8.5027
10295151,10419,7.0,7.115,6.71,8108.0,6.89,2024-10-03,536893.0,6.9582
10295150,10722,21.29,21.365,20.65,3602.0,20.81,2024-10-03,145520.0,21.1472
10295149,10973,111.84,112.125,111.435,1791.0,111.68,2024-10-03,140022.0,111.731
10295148,10118,5.34,5.39,5.175,8589.0,5.27,2024-10-03,1193400.0,5.329
10295147,9947,122.52,125.22,122.12,21893.0,124.55,2024-10-03,1510220.0,122.796
10295146,10598,135.41,135.78,133.79,5428.0,135.28,2024-10-03,346673.0,135.017
10295145,10788,2.99,3.01,2.905,2223.0,2.96,2024-10-03,343262.0,2.9606
10295144,10192,52.0,52.44,50.795,2952.0,51.48,2024-10-03,177434.0,51.7654
10295143,9661,35.62,35.63,34.83,2489.0,35.43,2024-10-03,347852.0,35.3172
10295142,10305,0.708,0.75,0.6507,267.0,0.69,2024-10-03,94729.0,0.7146
10295141,10710,30.04,30.25,30.02,477.0,30.23,2024-10-03,57339.0,30.1294
10295140,10328,120.2,125.55,119.64,18731.0,123.54,2024-10-03,1043280.0,121.896
10295139,10570,72.59,73.2178,72.35,1083.0,72.73,2024-10-03,38368.0,72.6622
10295138,10250,14.42,14.6121,14.2,30821.0,14.4,2024-10-03,25447700.0,14.4269
10295137,9325,66.58,67.675,65.815,43218.0,66.0,2024-10-03,3923170.0,66.623
10295136,10157,13.43,13.6,13.13,5464.0,13.37,2024-10-03,321536.0,13.3586
10295135,9355,60.23,60.2651,59.9117,341.0,60.0,2024-10-03,55163.0,60.0595
10295134,36599,5.58,5.8444,5.51,759.0,5.81,2024-10-03,40827.0,5.6034
10295133,9891,95.9,96.6,95.7,6390.0,96.26,2024-10-03,277502.0,96.0457
10295132,37015,1.75,1.7725,1.68,82.0,1.75,2024-10-03,9190.0,1.7283
10295131,9607,67.21,67.58,66.873,24377.0,67.27,2024-10-03,1541540.0,67.2615
10295130,10905,5.62,5.76,5.56,9409.0,5.56,2024-10-03,1314190.0,5.6263
10295129,12169,5.155,5.9005,5.01,206.0,5.54,2024-10-03,14670.0,5.2207
10295128,12014,34.85,34.9195,34.7501,165.0,34.84,2024-10-03,62334.0,34.8366
10295127,12408,91.64,91.97,91.17,84.0,91.17,2024-10-03,3733.0,91.6634
10295126,10508,17.44,17.85,17.4,375.0,17.8,2024-10-03,75962.0,17.5644
10295125,10010,9.28,9.43,9.22,3770.0,9.36,2024-10-03,200981.0,9.2958
10295124,9549,3.18,3.395,3.18,401.0,3.3,2024-10-03,54446.0,3.2239
10295123,38408,23.8,24.86,22.79,6209.0,22.79,2024-10-03,405016.0,24.0678
10295122,9976,23.2,23.2,23.1589,478.0,23.2,2024-10-03,105915.0,23.1816
10295121,10058,5.51,5.645,5.51,905.0,5.64,2024-10-03,32339.0,5.5593
10295120,9993,104.101,104.3,103.711,166.0,104.3,2024-10-03,7549.0,104.069
10295119,10002,0.336,0.3527,0.3351,667.0,0.3527,2024-10-03,228979.0,0.3426
10295118,10195,50.2,50.275,49.82,22361.0,50.03,2024-10-03,8834180.0,50.1239
10295117,10230,17.54,17.63,17.29,12386.0,17.38,2024-10-03,1237020.0,17.4801
10295116,9726,70.82,71.01,70.41,30358.0,70.88,2024-10-03,2992380.0,70.7467
10295115,10116,23.29,23.53,23.26,2869.0,23.47,2024-10-03,400334.0,23.3232
10295114,10036,13.93,14.25,13.9,126.0,14.19,2024-10-03,7439.0,14.0638
10295113,10750,42.84,43.76,42.81,8793.0,43.76,2024-10-03,369793.0,43.0752
10295112,8692,9.03,9.26,8.495,59387.0,8.91,2024-10-03,12223000.0,9.0042
10295111,10781,0.5988,0.5988,0.4566,8327.0,0.56,2024-10-03,3152640.0,0.5255
10295110,8658,93.94,94.82,92.9763,5560.0,94.04,2024-10-03,155546.0,93.8564
10295109,10420,34.39,34.44,34.21,282.0,34.42,2024-10-03,21950.0,34.3365
10295108,9135,31.47,32.4,31.47,299.0,31.95,2024-10-03,18392.0,31.9024
10295107,4472,11.82,11.83,11.8,4013.0,11.8,2024-10-03,447430.0,11.8096
10295106,8983,109.23,111.24,107.67,78376.0,108.61,2024-10-03,6389920.0,109.805
10295105,8801,30.02,30.96,29.69,668.0,30.96,2024-10-03,24228.0,30.2258
10295104,10310,332.15,333.92,330.51,1374.0,332.81,2024-10-03,43729.0,331.64
10295103,10588,2.29,2.34,2.22,789.0,2.24,2024-10-03,117544.0,2.2788
10295102,10773,29.3,29.6,29.2,39334.0,29.46,2024-10-03,12643600.0,29.3661
10295101,8277,2.76,2.88,2.745,744.0,2.77,2024-10-03,90924.0,2.7774
10295100,9542,64.75,64.97,62.7872,4009.0,64.01,2024-10-03,94006.0,64.6238
10295099,9011,62.63,62.65,62.58,5450.0,62.59,2024-10-03,1729090.0,62.6104
10295098,9768,59.37,59.38,57.61,19032.0,58.37,2024-10-03,1126370.0,58.923
10295097,9992,57.63,57.67,56.94,191.0,57.42,2024-10-03,15379.0,57.4143
10295096,10177,37.4,37.5144,37.3601,582.0,37.45,2024-10-03,68276.0,37.4481
10295095,10675,23.44,23.45,23.42,723.0,23.44,2024-10-03,260604.0,23.4346
10295094,11508,268.59,271.1,267.638,39143.0,269.64,2024-10-03,1366200.0,268.747
10295093,9785,100.61,100.887,100.59,30150.0,100.85,2024-10-03,8747460.0,100.706
10295092,9763,20.53,20.6,20.53,263.0,20.57,2024-10-03,45466.0,20.5639
10295091,12008,6.28,6.32,6.2,304.0,6.2,2024-10-03,26680.0,6.256
10295090,16409,18.05,18.25,17.638,1108.0,17.82,2024-10-03,43804.0,17.9986
10295089,9344,17.13,17.3872,16.05,130373.0,16.95,2024-10-03,25320900.0,16.774
10295088,13342,27.05,27.385,26.44,1209.0,26.88,2024-10-03,41802.0,26.999
10295087,9665,40.78,40.93,40.6966,5137.0,40.86,2024-10-03,1574700.0,40.7957
10295086,10266,1.07,1.07,0.9712,67.0,0.99,2024-10-03,8311.0,1.0243
10295085,10172,75.2173,75.315,74.9844,208.0,75.23,2024-10-03,14952.0,75.1199
10295084,8758,29.15,29.265,28.855,27086.0,29.13,2024-10-03,2168120.0,29.0514
10295083,13507,31.92,31.97,31.87,9.0,31.87,2024-10-03,1079.0,31.8963
10295082,9077,46.0,46.3579,45.39,239.0,45.7,2024-10-03,19921.0,45.9127
10295081,8181,80.23,81.06,79.095,3547.0,80.16,2024-10-03,108202.0,80.1287
10295080,8823,119.88,122.966,116.44,7097.0,116.44,2024-10-03,371159.0,119.828
10295079,10594,39.19,39.715,39.12,13464.0,39.43,2024-10-03,628634.0,39.2897
10295078,37761,4.98,5.005,4.63,7423.0,4.67,2024-10-03,873063.0,4.8585
10295077,8954,0.9001,0.94,0.791,531.0,0.8389,2024-10-03,223601.0,0.8774
10295076,10900,20.75,21.08,20.69,3534.0,21.08,2024-10-03,235994.0,20.7821
10295075,10937,11.43,11.45,11.28,24482.0,11.39,2024-10-03,6841380.0,11.3997
10295074,23034,0.035,0.035,0.035,6.0,0.035,2024-10-03,3207.0,0.03499
10295073,4473,1.93,1.96,1.81,33514.0,1.87,2024-10-03,37870000.0,1.8819
10295072,10320,2.37,2.42,2.21,2186.0,2.3,2024-10-03,599017.0,2.3335
10295071,23452,31.79,31.86,31.7201,103.0,31.76,2024-10-03,9314.0,31.7983
10295070,10571,10.99,11.38,10.97,11416.0,11.31,2024-10-03,1066650.0,11.1535
10295069,12306,2.79,2.89,2.72,628.0,2.85,2024-10-03,96922.0,2.79
10295068,10433,8.76,8.86,8.66,5242.0,8.67,2024-10-03,358847.0,8.7799
10295067,4397,139.81,140.07,134.75,67333.0,135.71,2024-10-03,5668920.0,138.329
10295066,9078,30.02,31.17,29.74,5108.0,30.93,2024-10-03,229294.0,30.2044
10295065,8509,1.13,1.165,1.13,7175.0,1.15,2024-10-03,3164840.0,1.1418
10295064,10631,10.59,10.63,10.55,2688.0,10.57,2024-10-03,198905.0,10.595
10295063,9431,17.82,17.898,17.8,189.0,17.86,2024-10-03,31551.0,17.8233
10295062,10232,28.74,28.94,27.48,34373.0,27.69,2024-10-03,6022720.0,28.4143
10295061,8863,1.23,1.29,1.22,190.0,1.26,2024-10-03,14341.0,1.2508
10295060,8916,25.52,25.6829,25.43,822.0,25.44,2024-10-03,42203.0,25.5406
10295059,8157,4.04,4.05,4.0102,6487.0,4.05,2024-10-03,1437160.0,4.0397
10295058,36928,14.94,15.64,14.35,4770.0,14.35,2024-10-03,1070470.0,15.0563
10295057,11519,35.53,35.5389,35.36,77.0,35.48,2024-10-03,4180.0,35.5048
10295056,38095,28.07,28.08,27.46,8218.0,27.47,2024-10-03,725827.0,27.8524
10295055,10528,12.39,13.17,12.23,50137.0,13.13,2024-10-03,7495650.0,12.559
10295054,9188,73.8,75.06,73.49,4561.0,75.02,2024-10-03,132471.0,74.0904
10295053,4573,23.35,23.95,23.152,528.0,23.64,2024-10-03,12548.0,23.5486
10295052,10480,26.42,27.03,26.3352,3928.0,26.9,2024-10-03,137490.0,26.5164
10295051,10775,35.37,36.32,34.65,7161.0,35.97,2024-10-03,507542.0,35.4053
10295050,9764,1.24,1.29,1.23,619.0,1.27,2024-10-03,86213.0,1.2609
10295049,10632,58.3986,58.5,58.17,317.0,58.5,2024-10-03,31483.0,58.3432
10295048,10139,69.6,69.76,69.37,5319.0,69.65,2024-10-03,502681.0,69.5758
10295047,8876,5.37,5.8,5.27,11678.0,5.8,2024-10-03,1324340.0,5.4411
10295046,11732,31.9722,32.08,31.9722,18.0,32.08,2024-10-03,572.0,32.0088
10295045,8100,36.6431,36.7398,36.45,140.0,36.55,2024-10-03,15411.0,36.5697
10295044,10436,5.49,5.535,5.415,15214.0,5.46,2024-10-03,3028860.0,5.4767
10295043,4376,15.67,15.8,15.545,17910.0,15.64,2024-10-03,1996780.0,15.6425
10295042,10459,22.75,22.87,22.65,453.0,22.73,2024-10-03,73111.0,22.7342
10295041,10370,18.78,18.8,18.62,134.0,18.62,2024-10-03,3412.0,18.7378
10295040,12633,2.56,2.615,2.55,113.0,2.55,2024-10-03,23574.0,2.5625
10295039,4693,31.25,31.3,31.125,1986.0,31.26,2024-10-03,557940.0,31.2257
10295038,9369,50.15,51.23,49.9,3815.0,50.48,2024-10-03,122569.0,50.4032
10295037,7508,0.27,0.3,0.26,263.0,0.2761,2024-10-03,281085.0,0.2772
10295036,10718,13.57,13.66,13.08,24586.0,13.32,2024-10-03,6233920.0,13.3874
10295035,8846,13.38,13.535,13.2635,22758.0,13.34,2024-10-03,21532000.0,13.4054
10295034,10039,113.56,114.55,112.715,4317.0,113.48,2024-10-03,125773.0,113.462
10295033,10378,143.85,145.49,143.12,7435.0,144.33,2024-10-03,189221.0,143.879
10295032,4605,1.15,1.19,1.11,2903.0,1.19,2024-10-03,749049.0,1.147
10295031,4360,311.8,319.16,311.025,1956.0,316.76,2024-10-03,20126.0,313.501
10295030,4661,131.36,133.46,128.51,53420.0,133.0,2024-10-03,3576260.0,131.159
10295029,8708,9.29,9.29,8.9805,7316.0,9.13,2024-10-03,972863.0,9.1567
10295028,7685,6.73,6.995,6.6707,17297.0,6.82,2024-10-03,5278290.0,6.7965
10295027,7796,1.48,1.51,1.46,688.0,1.49,2024-10-03,127728.0,1.4871
10295026,9979,70.04,70.5755,69.57,8241.0,70.0,2024-10-03,501303.0,70.0576
10295025,10114,45.7,45.7,45.18,145.0,45.58,2024-10-03,12794.0,45.4573
10295024,7392,22.27,22.37,22.245,572.0,22.37,2024-10-03,144599.0,22.2934
10295023,8280,0.5911,0.6073,0.5889,1756.0,0.6073,2024-10-03,1454060.0,0.5948
10295022,10454,65.31,65.4736,64.9301,492.0,65.29,2024-10-03,38314.0,65.1701
10295021,4564,204.53,207.53,203.82,14427.0,207.18,2024-10-03,537040.0,204.659
10295020,10672,52.71,52.87,52.47,1377.0,52.63,2024-10-03,559584.0,52.6751
10295019,9340,11.31,11.75,11.27,4909.0,11.47,2024-10-03,258671.0,11.4746
10295018,13457,1.75,1.7502,1.75,31.0,1.75,2024-10-03,2032.0,1.751
10295017,9913,15.1,15.11,14.89,12403.0,14.99,2024-10-03,1721790.0,15.0367
10295016,10338,12.83,12.9419,12.765,849.0,12.88,2024-10-03,144648.0,12.8261
10295015,7617,2.7,2.72,2.43,12759.0,2.48,2024-10-03,5275390.0,2.6149
10295014,12735,41.0434,41.35,40.9001,62.0,41.34,2024-10-03,6910.0,41.2283
10295013,10324,24.88,25.04,24.21,4618.0,24.7,2024-10-03,228977.0,24.8498
10295012,4914,86.69,87.75,86.69,220.0,87.75,2024-10-03,6128.0,87.1537
10295011,10345,47.29,47.48,46.62,36522.0,47.43,2024-10-03,3197410.0,47.0805
10295010,8395,9.55,9.76,9.0,2732.0,9.03,2024-10-03,392644.0,9.4023
10295009,9076,27.99,27.99,26.92,2075.0,27.05,2024-10-03,70316.0,27.7028
10295008,37608,26.8,27.46,26.59,5653.0,26.97,2024-10-03,300297.0,26.854
10295007,10644,2.48,2.74,2.41,14935.0,2.65,2024-10-03,2182710.0,2.5418
10295006,10914,11.21,11.36,11.14,22312.0,11.23,2024-10-03,4378660.0,11.2238
10295005,10337,15.86,15.9,15.47,10876.0,15.71,2024-10-03,914188.0,15.7624
10295004,10799,11.45,11.495,11.25,1868.0,11.43,2024-10-03,511402.0,11.3771
10295003,37959,23.52,23.65,23.1,2638.0,23.52,2024-10-03,273169.0,23.4057
10295002,10366,9.6,9.71,9.42,6752.0,9.47,2024-10-03,544164.0,9.6026
10295001,8969,8.85,8.98,8.775,3754.0,8.89,2024-10-03,217295.0,8.8629
10295000,10418,24.94,25.0,24.92,5569.0,25.0,2024-10-03,1341490.0,24.9443
10294999,4570,5.54,5.615,5.44,2397.0,5.52,2024-10-03,158620.0,5.558
10294998,10455,190.21,191.236,187.64,30890.0,189.5,2024-10-03,1886040.0,189.503
10294997,10288,33.1761,33.35,33.1658,21.0,33.35,2024-10-03,2002.0,33.238
10294996,4498,26.09,26.55,24.975,9764.0,25.0,2024-10-03,896188.0,26.0351
10294995,12539,24.2,24.3199,24.1,306.0,24.19,2024-10-03,13396.0,24.2274
10294994,10297,47.85,48.5262,47.85,6197.0,48.37,2024-10-03,332431.0,47.9689
10294993,8449,44.2465,44.45,44.15,89.0,44.45,2024-10-03,7815.0,44.2538
10294992,10346,96.98,97.25,95.41,6211.0,96.11,2024-10-03,271239.0,96.6448
10294991,10427,41.4,42.05,40.83,69366.0,41.48,2024-10-03,13549100.0,41.3646
10294990,12080,1.51,1.5792,1.48,167.0,1.48,2024-10-03,50689.0,1.5364
10294989,9062,0.5732,0.6201,0.5419,821.0,0.62,2024-10-03,298025.0,0.5766
10294988,8452,73.64,74.05,72.98,3601.0,73.95,2024-10-03,138965.0,73.4817
10294987,38351,25.708,25.74,25.59,168.0,25.62,2024-10-03,24457.0,25.6414
10294986,4459,6.22,6.257,5.97,17044.0,6.07,2024-10-03,14277400.0,6.1253
10294985,9456,62.49,63.47,61.74,5317.0,62.36,2024-10-03,230056.0,62.3137
10294984,7670,139.04,143.4,138.64,7795.0,142.0,2024-10-03,366156.0,139.749
10294983,10676,81.32,81.45,80.89,139.0,81.05,2024-10-03,6597.0,81.1506
10294982,4514,56.13,56.4,56.06,408.0,56.27,2024-10-03,57301.0,56.218
10294981,36257,0.135,0.1393,0.1328,371.0,0.133,2024-10-03,336126.0,0.1341
10294980,10642,1.26,1.26,1.25,3116.0,1.26,2024-10-03,748059.0,1.257
10294979,8763,18.97,19.0456,18.7,628.0,18.7,2024-10-03,41360.0,18.961
10294978,4597,71.78,72.555,71.1601,11163.0,72.02,2024-10-03,515542.0,71.8526
10294977,12468,74.9,75.26,73.88,1331.0,74.4,2024-10-03,22836.0,74.6954
10294976,9987,128.81,128.94,125.97,6687.0,127.01,2024-10-03,576034.0,128.065
10294975,10235,20.08,20.2,20.01,1066.0,20.04,2024-10-03,62681.0,20.1061
10294974,8386,3.98,4.06,3.8701,736.0,3.9,2024-10-03,64999.0,3.9808
10294973,12698,5.325,5.46,5.15,214.0,5.46,2024-10-03,10024.0,5.287
10294972,9195,9.67,9.68,9.49,298.0,9.66,2024-10-03,60052.0,9.6018
10294971,13201,22.5504,22.62,22.51,257.0,22.62,2024-10-03,61533.0,22.5607
10294970,8446,86.6,86.874,86.41,87.0,86.45,2024-10-03,7547.0,86.6011
10294969,11795,30.33,30.5,30.25,208.0,30.29,2024-10-03,58642.0,30.3483
10294968,37734,25.6633,25.73,25.6633,5.0,25.73,2024-10-03,532.0,25.7292
10294967,11337,35.6,35.61,34.98,47924.0,35.065,2024-10-03,7147640.0,35.3414
10294966,10163,16.03,16.21,15.75,7792.0,15.97,2024-10-03,498693.0,15.9993
10294965,11356,0.3612,0.3945,0.36,266.0,0.3625,2024-10-03,75235.0,0.3669
10294964,9895,0.895,0.9149,0.864,2377.0,0.8743,2024-10-03,1367140.0,0.8903
10294963,10006,229.25,235.0,229.11,1136.0,235.0,2024-10-03,10022.0,230.836
10294962,8894,1.13,1.16,1.11,2069.0,1.16,2024-10-03,373264.0,1.1266
10294961,10688,11.53,11.8,11.47,6879.0,11.66,2024-10-03,448367.0,11.6258
10294960,10336,126.3,131.01,126.16,20220.0,131.0,2024-10-03,1134990.0,127.748
10294959,11564,126.11,126.24,125.826,1260.0,126.1,2024-10-03,97698.0,126.049
10294958,8575,27.98,28.56,27.845,5197.0,28.38,2024-10-03,189930.0,28.0513
10294957,10561,22.53,22.63,22.38,620.0,22.43,2024-10-03,67026.0,22.5568
10294956,8203,235.12,237.72,232.32,29941.0,234.08,2024-10-03,960741.0,234.705
10294955,8747,22.41,22.4651,22.4,1374.0,22.46,2024-10-03,475363.0,22.434
10294954,12409,39.4729,39.91,39.42,136.0,39.91,2024-10-03,3850.0,39.5246
10294953,4484,38.5231,39.49,37.0,1066.0,38.7,2024-10-03,22907.0,38.8024
10294952,37468,18.17,18.3,18.05,543.0,18.3,2024-10-03,29670.0,18.1598
10294951,8476,27.07,27.34,26.7208,11307.0,26.99,2024-10-03,940331.0,27.0983
10294950,17246,25.87,26.02,25.8406,23.0,25.95,2024-10-03,3065.0,25.8885
10294949,4561,21.88,21.885,21.77,133.0,21.77,2024-10-03,21402.0,21.8053
10294948,10055,12.09,12.25,11.795,35475.0,12.03,2024-10-03,11364800.0,12.0351
10294947,12782,10.6,10.72,10.57,106.0,10.72,2024-10-03,6577.0,10.626
10294946,11971,32.34,32.55,32.32,46.0,32.55,2024-10-03,3079.0,32.4472
10294945,13250,29.6662,29.68,29.64,6.0,29.68,2024-10-03,1004.0,29.6618
10294944,10469,0.82,0.8427,0.792,19191.0,0.837,2024-10-03,22777300.0,0.8073
10294943,4602,25.62,25.68,25.59,105.0,25.68,2024-10-03,9708.0,25.6307
10294942,4534,36.1,36.2066,36.02,1000.0,36.15,2024-10-03,196460.0,36.1324
10294941,11976,28.111,28.1799,28.05,32.0,28.1,2024-10-03,3616.0,28.1115
10294940,4415,163.71,165.97,161.2,15547.0,165.97,2024-10-03,620578.0,163.24
10294939,8751,58.37,58.5871,58.0701,1244.0,58.47,2024-10-03,182131.0,58.3728
10294938,9894,13.85,13.91,13.7,6253.0,13.73,2024-10-03,541045.0,13.8406
10294937,4541,113.77,115.1,113.675,16164.0,115.05,2024-10-03,1001400.0,114.141
10294936,10044,34.12,34.285,33.64,71798.0,34.11,2024-10-03,14060100.0,33.9813
10294935,9740,42.0852,42.22,42.045,228.0,42.22,2024-10-03,60736.0,42.0957
10294934,4474,14.765,14.85,14.74,22.0,14.83,2024-10-03,1629.0,14.8035
10294933,4482,73.34,73.855,72.81,15994.0,73.84,2024-10-03,1065810.0,73.243
10294932,4516,38.7,38.8018,38.65,600.0,38.69,2024-10-03,290319.0,38.7178
10294931,9940,25.875,25.9,25.8719,556.0,25.9,2024-10-03,175838.0,25.8916
10294930,4599,2.54,2.56,2.505,5181.0,2.54,2024-10-03,2462710.0,2.5294
10294929,36982,11.38,11.92,10.85,7338.0,10.85,2024-10-03,2703570.0,11.5455
10294928,7768,1.99,2.36,1.97,3047.0,2.24,2024-10-03,388133.0,2.1286
10294927,6843,19.83,19.9685,19.76,270.0,19.76,2024-10-03,21741.0,19.8697
10294926,6936,45.08,45.23,45.0604,2181.0,45.22,2024-10-03,500959.0,45.1243
10294925,6811,13.31,13.42,12.88,5423.0,13.18,2024-10-03,231639.0,13.2349
10294924,7091,0.3402,0.3589,0.325,547.0,0.35,2024-10-03,335158.0,0.3432
10294923,7021,53.62,53.75,53.11,700.0,53.53,2024-10-03,55147.0,53.4764
10294922,7232,291.85,297.98,289.64,30794.0,295.32,2024-10-03,1438940.0,292.385
10294921,12856,32.4063,32.5,32.37,110.0,32.45,2024-10-03,12787.0,32.4172
10294920,7048,11.62,11.83,11.525,13029.0,11.81,2024-10-03,1189570.0,11.6158
10294919,6874,61.59,62.637,61.3,26714.0,62.07,2024-10-03,1450610.0,61.7444
10294918,12511,35.0136,35.1,34.92,85.0,34.92,2024-10-03,9996.0,35.0109
10294917,6914,49.9,51.17,49.78,1318.0,51.17,2024-10-03,34347.0,50.1252
10294916,6906,100.85,101.29,98.98,3357.0,99.77,2024-10-03,84014.0,100.509
10294915,11610,31.38,31.45,30.94,6530.0,31.03,2024-10-03,294829.0,31.3001
10294914,6977,5.61,6.04,5.52,82366.0,5.99,2024-10-03,20796200.0,5.6528
10294913,6845,54.94,55.0,54.5731,673.0,54.65,2024-10-03,207071.0,54.9145
10294912,7561,8.92,8.95,8.755,9265.0,8.86,2024-10-03,1102850.0,8.883
10294911,8053,6.06,6.205,6.0,888.0,6.11,2024-10-03,59671.0,6.0737
10294910,6947,48.22,48.445,48.0266,305.0,48.36,2024-10-03,18070.0,48.1873
10294909,7564,12.89,13.065,12.8,11517.0,12.89,2024-10-03,1345630.0,12.9542
10294908,11616,298.03,300.38,295.34,10527.0,295.45,2024-10-03,249437.0,297.319
10294907,7197,166.85,168.51,164.84,7540.0,166.11,2024-10-03,229964.0,167.028
10294906,7129,19.75,19.95,19.41,78.0,19.62,2024-10-03,5209.0,19.7158
10294905,7636,6.14,6.45,5.93,1590.0,5.93,2024-10-03,130816.0,6.2079
10294904,37047,1.2204,1.3,1.2204,80.0,1.3,2024-10-03,4870.0,1.2437
10294903,11657,0.13185,0.136,0.1232,5268.0,0.1265,2024-10-03,1976630.0,0.1318
10294902,7155,24.09,24.15,23.94,162.0,24.15,2024-10-03,37253.0,24.0551
10294901,7094,70.31,70.38,68.96,7060.0,69.42,2024-10-03,203683.0,70.019
10294900,7254,81.2,81.805,81.055,71355.0,81.69,2024-10-03,11495400.0,81.2444
10294899,7252,0.887,0.91829,0.8633,917.0,0.8633,2024-10-03,133341.0,0.8879
10294898,6797,18.34,18.42,18.33,5862.0,18.36,2024-10-03,157460.0,18.3824
10294897,7525,8.36,8.42,8.2601,2405.0,8.42,2024-10-03,152359.0,8.3475
10294896,6940,61.52,61.67,61.26,1393.0,61.46,2024-10-03,223896.0,61.4562
10294895,6801,0.3989,0.4048,0.3861,1554.0,0.3978,2024-10-03,410413.0,0.3951
10294894,7407,23.71,24.0,23.38,12746.0,23.87,2024-10-03,625903.0,23.6372
10294893,8441,41.98,42.126,41.84,327.0,42.09,2024-10-03,36089.0,41.9535
10294892,8761,18.48,18.52,18.47,340.0,18.52,2024-10-03,49180.0,18.4865
10294891,6919,0.6375,0.668,0.605,435.0,0.605,2024-10-03,43883.0,0.6489
10294890,8506,24.6943,24.76,24.59,79.0,24.69,2024-10-03,13868.0,24.7063
10294889,38158,27.44,28.15,25.7952,12366.0,27.34,2024-10-03,2972920.0,27.0409
10294888,9017,0.5171,0.55,0.44,754.0,0.52,2024-10-03,425910.0,0.4903
10294887,6142,67.69,68.35,67.11,16279.0,68.16,2024-10-03,1098630.0,67.7296
10294886,8572,95.39,95.86,94.89,9966.0,95.05,2024-10-03,1275300.0,95.2966
10294885,8464,55.62,55.78,55.305,720.0,55.46,2024-10-03,62937.0,55.5193
10294884,8782,25.0454,25.11,24.82,92.0,24.82,2024-10-03,12035.0,25.0139
10294883,7128,277.34,279.27,277.0,4748.0,279.27,2024-10-03,134871.0,277.645
10294882,8812,32.96,33.01,31.4,1025.0,31.59,2024-10-03,153689.0,32.4633
10294881,9439,27.63,27.74,27.46,4319.0,27.49,2024-10-03,1219270.0,27.6404
10294880,7616,9.55,9.65,9.42,20426.0,9.42,2024-10-03,2147670.0,9.5715
10294879,11989,50.4551,50.54,50.3,102.0,50.54,2024-10-03,8170.0,50.3788
10294878,7199,293.5,294.63,291.3,16379.0,293.85,2024-10-03,793116.0,293.349
10294877,20413,31.7777,31.84,31.7208,68.0,31.82,2024-10-03,5820.0,31.768
10294876,36502,101.02,101.155,100.98,198.0,101.06,2024-10-03,12830.0,101.037
10294875,8496,0.524,0.5349,0.5,380.0,0.5,2024-10-03,96304.0,0.521
10294874,16424,47.44,47.7,46.74,15892.0,47.36,2024-10-03,970598.0,47.2603
10294873,9171,4.1,4.26,4.08,1449.0,4.18,2024-10-03,120839.0,4.1427
10294872,7455,29.84,29.91,29.76,219.0,29.9,2024-10-03,10197.0,29.8302
10294871,7384,1.09,1.15,1.09,167.0,1.11,2024-10-03,59792.0,1.103
10294870,38346,0.2226,0.235,0.18,1960.0,0.18,2024-10-03,1191650.0,0.2126
10294869,6781,14.8,15.0249,14.78,395.0,15.0,2024-10-03,68136.0,14.8947
10294868,8978,0.169,0.17,0.16,589.0,0.16,2024-10-03,303775.0,0.1646
10294867,6727,40.44,40.69,39.7005,15124.0,40.46,2024-10-03,1071200.0,40.2566
10294866,9548,60.29,61.65,60.15,40135.0,61.64,2024-10-03,5151200.0,60.4523
10294865,9833,74.84,75.31,73.92,1541.0,73.92,2024-10-03,282753.0,74.8602
10294864,7370,66.67,66.98,66.4657,292.0,66.74,2024-10-03,59370.0,66.6873
10294863,13761,26.295,26.32,26.2941,272.0,26.32,2024-10-03,143425.0,26.3085
10294862,9019,46.28,46.49,46.1897,168.0,46.47,2024-10-03,18751.0,46.3167
10294861,12878,38.05,38.139,37.94,72.0,37.94,2024-10-03,4854.0,38.0126
10294860,9155,37.06,37.25,36.44,12422.0,37.09,2024-10-03,756294.0,36.9481
10294859,8912,35.49,35.75,35.125,6243.0,35.3,2024-10-03,288965.0,35.4918
10294858,8447,26.97,26.98,26.7501,20877.0,26.95,2024-10-03,3037260.0,26.9
10294857,6236,61.54,61.79,59.51,10018.0,60.43,2024-10-03,381316.0,61.0786
10294856,6867,4.43,4.59,4.36,2704.0,4.4,2024-10-03,229562.0,4.4663
10294855,6297,9.69,9.83,9.66,239.0,9.73,2024-10-03,87923.0,9.7243
10294854,7418,127.84,130.03,127.43,28723.0,129.81,2024-10-03,906386.0,128.094
10294853,11489,1.7637,1.89,1.6847,83.0,1.78,2024-10-03,8649.0,1.8119
10294852,6295,25.915,26.145,25.82,198.0,25.91,2024-10-03,15404.0,25.9656
10294851,7262,106.97,107.555,106.45,16669.0,107.23,2024-10-03,1993600.0,107.48
10294850,12908,115.112,115.41,115.02,184.0,115.36,2024-10-03,2778.0,115.123
10294849,5342,20.86,20.86,20.75,250.0,20.83,2024-10-03,154364.0,20.7876
10294848,6255,14.81,14.83,14.4099,2928.0,14.51,2024-10-03,247445.0,14.6432
10294847,37952,17.83,17.9316,17.51,8255.0,17.85,2024-10-03,1688750.0,17.7268
10294846,6807,50.04,50.05,50.03,708.0,50.04,2024-10-03,198500.0,50.0389
10294845,7701,18.48,18.4894,18.28,574.0,18.48,2024-10-03,38385.0,18.3944
10294844,7212,0.215,0.232,0.2071,2426.0,0.232,2024-10-03,2052080.0,0.2171
10294843,6319,240.66,249.79,237.81,1046560.0,244.48,2024-10-03,80518200.0,242.964
10294842,6587,47.65,47.8,46.48,6747.0,46.82,2024-10-03,333920.0,47.4941
10294841,9268,23.02,23.23,22.83,4536.0,23.2,2024-10-03,137983.0,22.9855
10294840,6058,29.83,29.92,29.82,1833.0,29.91,2024-10-03,358468.0,29.8734
10294839,7026,58.1,58.1,58.03,781.0,58.04,2024-10-03,236231.0,58.0573
10294838,7133,26.045,26.06,26.04,129.0,26.06,2024-10-03,17390.0,26.0488
10294837,7991,47.18,47.315,45.75,10096.0,46.08,2024-10-03,477755.0,46.8648
10294836,8017,8.34,8.39,8.31,663.0,8.35,2024-10-03,166038.0,8.3422
10294835,6288,25.9616,26.1,25.8852,89.0,25.99,2024-10-03,8257.0,26.014
10294834,7138,10.83,10.898,10.8,76.0,10.86,2024-10-03,10224.0,10.8453
10294833,13443,40.64,40.77,40.45,273.0,40.63,2024-10-03,25776.0,40.6653
10294832,6216,36.31,36.77,36.08,3170.0,36.49,2024-10-03,81681.0,36.337
10294831,11836,3.2,3.24,3.06,258.0,3.18,2024-10-03,33021.0,3.1823
10294830,9128,51.34,51.63,51.29,231.0,51.46,2024-10-03,32974.0,51.3872
10294829,12684,146.35,148.42,144.72,837.0,148.42,2024-10-03,13381.0,146.445
10294828,7550,1.75,1.76,1.745,365.0,1.75,2024-10-03,197969.0,1.751
10294827,37844,0.288,0.295,0.265,1024.0,0.282,2024-10-03,496479.0,0.282
10294826,11532,2.59,2.65,2.44,444.0,2.55,2024-10-03,57070.0,2.5412
10294825,7633,41.09,41.21,40.9325,640.0,41.11,2024-10-03,63652.0,41.0469
10294824,13982,34.69,34.85,34.52,24.0,34.52,2024-10-03,2045.0,34.6532
10294823,6735,26.62,26.64,26.6,411.0,26.6,2024-10-03,76959.0,26.6225
10294822,36598,0.5841,0.6758,0.581,283.0,0.6201,2024-10-03,95496.0,0.6014
10294821,7919,2.77,2.92,2.67,615.0,2.67,2024-10-03,69956.0,2.7648
10294820,8580,52.55,52.7,51.1,13242.0,51.88,2024-10-03,532616.0,52.2308
10294819,6635,11.55,11.5975,11.53,28.0,11.59,2024-10-03,3587.0,11.5788
10294818,4571,27.17,27.22,27.15,2959.0,27.22,2024-10-03,589692.0,27.1806
10294817,6242,24.315,24.4,24.23,71.0,24.23,2024-10-03,6149.0,24.3289
10294816,11389,0.3882,0.3925,0.37,186.0,0.38,2024-10-03,62712.0,0.3874
10294815,7803,55.71,55.81,52.08,20985.0,52.53,2024-10-03,1491580.0,54.7799
10294814,8093,118.21,121.14,117.67,16394.0,119.91,2024-10-03,836228.0,118.647
10294813,6809,121.71,123.49,120.453,15688.0,122.86,2024-10-03,847243.0,121.639
10294812,13194,15.0,15.08,14.1,820.0,14.3,2024-10-03,35324.0,14.6117
10294811,6707,3.5,3.61,3.25,1031.0,3.25,2024-10-03,132301.0,3.442
10294810,7117,2.75,2.815,2.66,2383.0,2.68,2024-10-03,306359.0,2.7456
10294809,7933,22.925,22.99,22.885,159.0,22.93,2024-10-03,14788.0,22.9402
10294808,8561,157.05,159.3,156.52,13094.0,157.98,2024-10-03,665495.0,157.172
10294807,6629,22.43,22.56,22.24,44947.0,22.5,2024-10-03,7274600.0,22.3917
10294806,8574,1.53,1.53,1.35,4263.0,1.5,2024-10-03,1856210.0,1.4521
10294805,11545,195.86,196.12,192.252,18620.0,194.54,2024-10-03,1015730.0,194.967
10294804,9926,24.75,25.02,24.48,15026.0,24.96,2024-10-03,1365840.0,24.7291
10294803,6141,25.04,25.345,24.7801,19307.0,25.11,2024-10-03,9084860.0,25.0929
10294802,7928,3.24,3.37,3.06,702.0,3.08,2024-10-03,96338.0,3.2041
10294801,6267,29.46,30.4,29.43,4892.0,29.7,2024-10-03,245294.0,29.8777
10294800,6379,12.92,12.941,12.55,445.0,12.78,2024-10-03,42970.0,12.749
10294799,13410,20.42,20.5681,20.075,99.0,20.12,2024-10-03,17775.0,20.4006
10294798,10574,38.36,38.42,38.32,879.0,38.41,2024-10-03,43263.0,38.3673
10294797,8833,177.18,177.69,176.57,45746.0,177.45,2024-10-03,5362030.0,177.131
10294796,9140,2.02,2.105,2.02,8872.0,2.04,2024-10-03,2170110.0,2.0434
10294795,9715,110.2,110.23,110.2,53017.0,110.23,2024-10-03,8320740.0,110.221
10294794,7406,46.91,47.07,46.9,4820.0,47.05,2024-10-03,1295570.0,46.9796
10294793,7704,76.5,76.72,76.255,22704.0,76.58,2024-10-03,5313570.0,76.5008
10294792,7736,18.85,19.25,18.73,11001.0,18.95,2024-10-03,763802.0,18.9034
10294791,6333,2.24,2.26,2.14,7015.0,2.16,2024-10-03,1574550.0,2.2196
10294790,7087,19.91,20.66,19.89,5066.0,19.97,2024-10-03,421686.0,20.0952
10294789,8003,9.76,10.2377,9.64,1790.0,9.87,2024-10-03,30225.0,9.8775
10294788,7189,299.61,304.865,299.04,27296.0,304.04,2024-10-03,1106640.0,300.93
10294787,6434,28.3348,28.42,28.2701,107.0,28.39,2024-10-03,12697.0,28.3555
10294786,6259,9.12,9.31,9.07,438.0,9.31,2024-10-03,15469.0,9.171
10294785,6224,13.42,13.64,13.04,12838.0,13.27,2024-10-03,738673.0,13.4532
10294784,6802,40.81,41.41,40.71,5906.0,41.41,2024-10-03,217875.0,40.8919
10294783,6213,4.83,4.92,4.8,1033.0,4.9,2024-10-03,73411.0,4.8333
10294782,4535,1.51,1.51,1.46,687.0,1.48,2024-10-03,187546.0,1.4904
10294781,7622,101.65,101.868,101.046,3012.0,101.53,2024-10-03,238572.0,101.451
10294780,38406,18.71,19.62,17.51,2560.0,18.92,2024-10-03,115195.0,18.5712
10294779,7258,0.9701,0.989,0.9701,23672.0,0.973,2024-10-03,87529500.0,0.979
10294778,6876,66.36,66.43,65.765,12524.0,65.98,2024-10-03,798680.0,66.1751
10294777,4671,12.67,12.675,12.6,570.0,12.64,2024-10-03,81190.0,12.6442
10294776,6839,28.98,29.32,28.27,34612.0,28.95,2024-10-03,3599980.0,28.9248
10294775,7733,1.78,1.79,1.69,9208.0,1.72,2024-10-03,4422360.0,1.7457
10294774,11390,24.65,24.65,24.23,3179.0,24.39,2024-10-03,131180.0,24.5333
10294773,9884,110.4,111.1,109.15,5277.0,110.26,2024-10-03,166172.0,110.352
10294772,7810,43.54,44.14,43.41,13880.0,44.11,2024-10-03,1673010.0,43.59
10294771,6684,6.47,6.5,6.39,3099.0,6.46,2024-10-03,198832.0,6.4327
10294770,4982,12.14,12.43,12.08,566.0,12.39,2024-10-03,15177.0,12.2335
10294769,16367,0.661,0.7025,0.654,502.0,0.692,2024-10-03,293738.0,0.6707
10294768,6300,51.74,51.99,51.58,5950.0,51.85,2024-10-03,513892.0,51.7616
10294767,7205,0.8598,0.8701,0.851,459.0,0.86,2024-10-03,93276.0,0.8598
10294766,36381,1.42,1.435,1.38,341.0,1.4,2024-10-03,26293.0,1.4165
10294765,12198,29.13,29.1573,29.04,398.0,29.04,2024-10-03,138191.0,29.1237
10294764,6201,26.1774,26.27,26.1259,160.0,26.21,2024-10-03,40206.0,26.1738
10294763,7945,5.43,5.5,5.38,7246.0,5.44,2024-10-03,727761.0,5.4259
10294762,7978,6.35,6.44,6.29,4635.0,6.4,2024-10-03,441271.0,6.383
10294761,6229,46.27,46.3,45.37,2981.0,45.37,2024-10-03,124194.0,46.0106
10294760,37256,23.88,23.9,23.105,2365.0,23.56,2024-10-03,120685.0,23.62
10294759,8531,31.41,31.41,31.1801,876.0,31.28,2024-10-03,247170.0,31.3174
10294758,12278,2.77,3.09,2.4401,957.0,2.98,2024-10-03,199944.0,2.8356
10294757,13850,19.3724,19.555,19.34,37.0,19.49,2024-10-03,6480.0,19.4177
10294756,5971,67.43,67.795,67.25,641.0,67.25,2024-10-03,41180.0,67.5029
10294755,6145,136.0,136.28,132.54,10998.0,135.43,2024-10-03,397491.0,135.004
10294754,9109,3.9717,4.0,3.97,69.0,3.98,2024-10-03,23924.0,3.9815
10294753,11680,18.6,18.63,18.4,523.0,18.63,2024-10-03,26644.0,18.5514
10294752,6963,14.17,14.2,14.0694,5244.0,14.19,2024-10-03,495910.0,14.153
10294751,6219,89.53,90.15,89.22,16404.0,90.09,2024-10-03,1020600.0,89.5313
10294750,6214,4.75,4.77,4.1,1908.0,4.3,2024-10-03,137453.0,4.5865
10294749,7249,39.69,39.87,39.57,251.0,39.78,2024-10-03,25611.0,39.74
10294748,7086,4.0,4.03,3.48,63816.0,3.51,2024-10-03,28938000.0,3.894
10294747,6598,18.06,18.105,17.745,11768.0,17.9,2024-10-03,895352.0,17.9772
10294746,6849,17.26,17.525,17.18,6952.0,17.47,2024-10-03,418737.0,17.2961
10294745,6160,10.76,10.8,10.64,7603.0,10.77,2024-10-03,869401.0,10.7475
10294744,16417,26.885,26.9,26.88,8.0,26.88,2024-10-03,572.0,26.8947
10294743,6318,42.29,43.29,41.33,5043.0,43.2,2024-10-03,248903.0,42.1497
10294742,6815,24.73,24.9,24.66,5.0,24.66,2024-10-03,1417.0,24.6795
10294741,6554,60.54,60.72,59.12,5224.0,59.12,2024-10-03,237433.0,60.3059
10294740,5374,208.03,209.26,207.44,46957.0,207.46,2024-10-03,2853320.0,208.202
10294739,8648,1.02,1.04,1.0,1283.0,1.03,2024-10-03,323420.0,1.0139
10294738,8855,9.7,9.79,9.59,9968.0,9.61,2024-10-03,4188080.0,9.6914
10294737,7388,7.0,7.0099,6.95,2553.0,7.0,2024-10-03,465368.0,6.9924
10294736,6737,23.04,23.09,23.04,1936.0,23.08,2024-10-03,1011220.0,23.0636
10294735,37735,25.7869,25.87,25.73,250.0,25.75,2024-10-03,347548.0,25.7743
10294734,12836,85.98,90.31,85.98,9.0,90.31,2024-10-03,1003.0,87.8384
10294733,7521,8.2,8.26,8.05,23424.0,8.21,2024-10-03,4732710.0,8.1856
10294732,6014,94.27,94.46,90.6,35148.0,90.92,2024-10-03,2116720.0,93.4842
10294731,9868,22.36,22.41,21.58,15698.0,21.74,2024-10-03,1740750.0,22.2002
10294730,7558,27.07,27.29,26.8104,1617.0,26.88,2024-10-03,82951.0,27.0111
10294729,6310,4.72,4.96,4.51,2361.0,4.96,2024-10-03,238734.0,4.6645
10294728,7196,0.1201,0.128,0.117,1569.0,0.128,2024-10-03,946177.0,0.121
10294727,7838,16.55,16.87,16.4,7527.0,16.53,2024-10-03,674893.0,16.589
10294726,6166,1.94,2.5,1.8,96776.0,2.4,2024-10-03,4506620.0,2.3096
10294725,13734,98.58,98.61,98.58,46.0,98.59,2024-10-03,3654.0,98.5981
10294724,7053,1.45,1.46,1.415,8559.0,1.44,2024-10-03,3843250.0,1.4408
10294723,6113,51.4,51.54,50.68,16472.0,51.07,2024-10-03,987966.0,51.1947
10294722,6853,74.88,75.1632,74.53,645.0,74.95,2024-10-03,47988.0,74.7695
10294721,4941,87.41,87.52,86.77,1715.0,87.5,2024-10-03,227385.0,87.2115
10294720,11581,6.0075,7.0925,5.7625,2937.0,7.0,2024-10-03,26691.7,6.17
10294719,10557,0.67,0.6911,0.5119,24813.0,0.657,2024-10-03,20436500.0,0.6397
10294718,4781,33.4,33.405,33.33,4853.0,33.35,2024-10-03,607034.0,33.3731
10294717,8719,47.48,47.735,47.1,9498.0,47.26,2024-10-03,1504440.0,47.4997
10294716,7093,112.85,113.87,112.75,19497.0,113.38,2024-10-03,865335.0,113.097
10294715,6029,51.08,51.49,50.69,6695.0,51.08,2024-10-03,276544.0,51.1088
10294714,6755,39.25,39.27,38.725,114257.0,38.98,2024-10-03,23401200.0,39.1273
10294713,12947,0.8942,0.9254,0.8399,651.0,0.8513,2024-10-03,624163.0,0.9012
10294712,7687,1.51,1.53,1.495,753.0,1.5,2024-10-03,108419.0,1.5084
10294711,6508,13.34,13.46,13.28,993.0,13.41,2024-10-03,40707.0,13.3436
10294710,4883,79.81,80.67,78.03,15352.0,79.22,2024-10-03,871792.0,79.7349
10294709,7822,14.12,14.335,14.06,10175.0,14.14,2024-10-03,519540.0,14.1794
10294708,6211,17.64,17.785,17.52,15576.0,17.65,2024-10-03,1898530.0,17.6344
10294707,5017,1.79,1.81,1.74,4296.0,1.79,2024-10-03,824589.0,1.7741
10294706,7470,4.86,4.88,4.715,3741.0,4.72,2024-10-03,363429.0,4.8167
10294705,6123,105.25,105.33,104.12,1763.0,104.51,2024-10-03,154062.0,104.977
10294704,6320,26.53,26.71,26.53,5090.0,26.68,2024-10-03,568605.0,26.6241
10294703,6879,43.25,43.455,41.35,2542.0,41.83,2024-10-03,65617.0,43.0227
10294702,10548,0.93,0.96579,0.93,383.0,0.9467,2024-10-03,54983.0,0.9427
10294701,6034,44.37,44.51,44.18,548.0,44.51,2024-10-03,138238.0,44.3158
10294700,7082,67.5877,67.964,67.33,387.0,67.68,2024-10-03,30094.0,67.5353
10294699,5357,2.52,2.63,2.42,579.0,2.42,2024-10-03,76669.0,2.5036
10294698,6420,24.86,25.08,24.7,2016.0,24.88,2024-10-03,55668.0,24.8987
10294697,7043,0.1805,0.197,0.1776,13462.0,0.18,2024-10-03,12351100.0,0.1856
10294696,33122,5.8,5.8,5.65,5613.0,5.67,2024-10-03,572448.0,5.7353
10294695,9608,19.71,19.98,19.58,14906.0,19.91,2024-10-03,1876730.0,19.7326
10294694,7488,32.12,32.16,31.8733,175.0,31.93,2024-10-03,25894.0,32.0559
10294693,6902,6.91,6.92,6.0,3969.0,6.1,2024-10-03,728764.0,6.5976
10294692,7712,16.15,16.3699,16.0963,52.0,16.22,2024-10-03,6882.0,16.1805
10294691,6666,60.8,61.42,60.7,567.0,60.7,2024-10-03,76605.0,60.8753
10294690,11805,29.62,29.66,29.62,18.0,29.66,2024-10-03,915.0,29.6299
10294689,38218,20.41,21.03,19.72,588.0,19.74,2024-10-03,97225.0,20.3272
10294688,6768,3.14,3.17,3.12,4553.0,3.15,2024-10-03,436511.0,3.1456
10294687,8569,875.67,881.18,872.665,64176.0,874.44,2024-10-03,1430970.0,875.827
10294685,6585,16.8043,17.0,16.62,89.0,16.79,2024-10-03,7243.0,16.6669
10294684,7201,10.88,11.1,10.74,6110.0,11.06,2024-10-03,804171.0,10.8487
10294683,7172,273.62,274.61,272.34,3469.0,272.97,2024-10-03,222698.0,273.167
10294682,8582,23.06,23.7899,23.0367,177.0,23.3,2024-10-03,34526.0,23.1513
10294681,7565,2.13,2.19,2.0701,231.0,2.15,2024-10-03,48549.0,2.1419
10294680,7016,13.69,13.93,13.68,4865.0,13.87,2024-10-03,292398.0,13.7325
10294679,4546,8.12,8.12,7.14,1780.0,7.5,2024-10-03,229350.0,7.778
10294678,6182,46.15,46.16,46.08,2023.0,46.14,2024-10-03,434223.0,46.126
10294677,8467,50.55,50.56,50.55,1757.0,50.56,2024-10-03,542909.0,50.5542
10294676,7004,1.61,1.65,1.5,2720.0,1.56,2024-10-03,802059.0,1.5712
10294675,37092,0.0429,0.055,0.0321,41.0,0.0445,2024-10-03,7285.0,0.04707
10294674,5167,84.13,85.0,84.061,88.0,84.2,2024-10-03,7398.0,84.3062
10294673,37111,7.54,7.54,7.33,9648.0,7.4,2024-10-03,1509100.0,7.4464
10294672,9110,28.92,29.14,28.8228,1421.0,29.06,2024-10-03,246952.0,28.9079
10294671,6773,33.7106,34.63,33.7106,26.0,34.63,2024-10-03,2718.0,34.0967
10294670,7957,23.31,23.35,23.17,150.0,23.2,2024-10-03,14769.0,23.259
10294669,5158,48.59,48.73,48.39,517.0,48.63,2024-10-03,60074.0,48.5703
10294668,7981,111.53,111.7,109.672,4075.0,110.29,2024-10-03,126317.0,111.127
10294667,4485,0.92,0.9515,0.92,1843.0,0.94,2024-10-03,342885.0,0.931
10294666,5083,0.613,0.6782,0.478,6177.0,0.4995,2024-10-03,3777950.0,0.6096
10294665,7342,41.15,41.2897,41.02,2795.0,41.25,2024-10-03,1137540.0,40.9293
10294664,6378,164.56,167.4,163.535,10288.0,165.6,2024-10-03,442030.0,164.723
10294663,6601,83.34,84.23,82.33,36764.0,83.17,2024-10-03,3960180.0,83.1699
10294662,6675,379.22,381.099,377.36,21786.0,377.9,2024-10-03,665674.0,378.85
10294661,10629,2.48,2.5,2.46,24850.0,2.49,2024-10-03,49212600.0,2.4807
10294660,8134,100.43,100.71,96.1811,6287.0,97.0,2024-10-03,234673.0,98.9941
10294659,10730,2.95,3.15,2.95,587.0,3.1,2024-10-03,79321.0,3.0706
10294658,7999,37.57,37.843,37.21,490.0,37.21,2024-10-03,26589.0,37.5116
10294657,9100,7.025,7.13,6.99,3303.0,7.12,2024-10-03,227823.0,7.0452
10294656,6309,12.78,13.08,12.71,10251.0,12.84,2024-10-03,855692.0,12.8537
10294655,36762,35.03,35.663,34.75,332.0,34.91,2024-10-03,11710.0,35.0452
10294654,6343,47.03,47.25,46.86,490.0,47.17,2024-10-03,21794.0,47.0229
10294653,36417,33.08,33.12,33.02,15.0,33.02,2024-10-03,2327.0,33.0749
10294652,6602,50.48,50.67,50.23,8338.0,50.5,2024-10-03,600526.0,50.4351
10294651,8359,46.39,46.96,46.13,7785.0,46.86,2024-10-03,384202.0,46.4634
10294650,11637,46.98,47.225,46.91,94.0,47.03,2024-10-03,23562.0,46.9478
10294649,11797,0.264,0.287099,0.2635,552.0,0.2733,2024-10-03,259254.0,0.2741
10294648,8335,17.12,17.13,16.94,349.0,17.11,2024-10-03,24881.0,17.0621
10294647,6350,44.4,44.56,44.17,6423.0,44.45,2024-10-03,1756810.0,44.3459
10294646,5063,64.59,64.77,64.4178,314.0,64.47,2024-10-03,33256.0,64.5758
10294645,9138,33.35,33.37,33.06,449.0,33.13,2024-10-03,76101.0,33.2873
10294644,37933,15.4,16.56,15.17,1160.0,15.68,2024-10-03,62300.0,15.8971
10294643,13484,61.27,61.53,60.9714,44.0,61.53,2024-10-03,3970.0,61.2585
10294642,10591,29.22,29.9,29.18,4968.0,29.85,2024-10-03,199162.0,29.4281
10294641,7752,3.89,3.95,3.83,4968.0,3.85,2024-10-03,501924.0,3.8964
10294640,6893,15.57,15.85,15.5,5491.0,15.75,2024-10-03,442726.0,15.6249
10294639,6494,41.66,41.73,41.4005,2385.0,41.68,2024-10-03,322823.0,41.6109
10294638,11754,66.7788,66.94,66.7788,93.0,66.87,2024-10-03,7094.0,66.8657
10294637,12452,60.28,60.59,60.24,109.0,60.28,2024-10-03,6316.0,60.389
10294636,6133,36.23,36.45,35.53,8570.0,35.89,2024-10-03,906478.0,36.188
10294635,9098,119.8,120.09,117.94,10568.0,118.8,2024-10-03,624960.0,119.396
10294634,7865,13.1,13.16,12.89,83652.0,13.06,2024-10-03,33566500.0,13.0453
10294633,6260,1.33,1.4255,1.31,152.0,1.38,2024-10-03,26452.0,1.3539
10294632,4709,22.585,22.65,22.55,39.0,22.57,2024-10-03,1673.0,22.5865
10294631,13564,38.08,38.08,37.58,372.0,37.58,2024-10-03,11394.0,37.855
10294630,7031,9.25,9.37,9.25,569.0,9.37,2024-10-03,155929.0,9.2784
10294629,13311,17.69,18.19,17.69,121.0,18.15,2024-10-03,7635.0,17.9391
10294628,5980,10.16,10.245,10.07,15208.0,10.24,2024-10-03,3263790.0,10.1565
10294627,7326,4.59,4.65,4.52,2481.0,4.64,2024-10-03,234108.0,4.5764
10294626,9829,2.96,3.02,2.91,2193.0,3.02,2024-10-03,205392.0,2.9553
10294625,6088,13.85,14.266,13.47,6715.0,13.6,2024-10-03,599436.0,13.8827
10294624,11900,72.77,73.405,70.97,2558.0,72.49,2024-10-03,72209.0,72.6765
10294623,8989,1.78,1.8898,1.76,2761.0,1.88,2024-10-03,315645.0,1.7922
10294622,8008,41.6,41.83,41.33,7720.0,41.64,2024-10-03,326726.0,41.5654
10294621,6115,39.99,40.2,39.741,7249.0,40.15,2024-10-03,3775340.0,40.0216
10294620,38141,25.13,25.14,25.1201,194.0,25.13,2024-10-03,59067.0,25.128
10294619,6226,4.95,5.19,4.63,582.0,5.0,2024-10-03,63507.0,4.8408
10294618,6026,25.37,25.45,25.36,413.0,25.45,2024-10-03,48491.0,25.4129
10294617,9059,3.93,4.09,3.92,2985.0,4.04,2024-10-03,239180.0,3.9596
10294616,12673,0.687,0.7375,0.687,2691.0,0.7049,2024-10-03,841393.0,0.704
10294615,5021,469.75,472.75,468.15,23389.0,471.96,2024-10-03,1052200.0,469.845
10294614,12035,6.92,7.54,6.87,1242.0,7.45,2024-10-03,69527.0,7.1275
10294613,5324,57.74,58.6099,57.14,8619.0,57.44,2024-10-03,490848.0,57.7233
10294612,6266,28.71,28.905,28.7,11373.0,28.85,2024-10-03,5800240.0,28.7956
10294611,36605,0.22,0.24,0.2005,1623.0,0.2005,2024-10-03,1358350.0,0.2192
10294610,11691,1.23,1.3,1.21,533.0,1.24,2024-10-03,93875.0,1.2492
10294609,10559,9.62,9.65,9.53,220.0,9.57,2024-10-03,29307.0,9.5907
10294608,9043,41.74,42.055,41.38,35603.0,41.76,2024-10-03,3247800.0,41.7363
10294607,7281,24.71,24.99,24.56,18814.0,24.81,2024-10-03,1897310.0,24.758
10294606,32354,12.02,12.4699,11.7576,32224.0,12.0,2024-10-03,4592980.0,12.1017
10294605,7085,95.15,95.54,94.28,3676.0,94.32,2024-10-03,335951.0,94.9406
10294604,6240,2.38,2.39,2.28,10866.0,2.31,2024-10-03,1634080.0,2.3536
10294603,7200,0.035,0.0397,0.035,11.0,0.035,2024-10-03,16700.0,0.03956
10294602,11730,21.93,22.15,21.7,83.0,22.15,2024-10-03,8592.0,21.9151
10294601,6176,18.24,18.295,18.05,8006.0,18.14,2024-10-03,848972.0,18.2051
10294600,37554,52.79,53.16,52.54,348.0,52.54,2024-10-03,46830.0,52.7691
10294599,7644,52.3,58.0,52.3,4053.0,56.21,2024-10-03,181494.0,55.0235
10294598,8377,19.07,19.59,19.06,12925.0,19.27,2024-10-03,1050720.0,19.2604
10294597,6689,1.17,1.19,1.16,3679.0,1.18,2024-10-03,1349610.0,1.1736
10294596,7512,62.89,63.03,62.75,1653.0,63.0,2024-10-03,236585.0,62.9074
10294595,8094,53.21,53.57,52.0683,413.0,52.89,2024-10-03,18258.0,52.8779
10294594,37859,32.8068,32.8068,32.52,7.0,32.52,2024-10-03,305.0,32.5614
10294593,6436,46.77,47.61,46.76,11111.0,47.61,2024-10-03,484012.0,46.9204
10294592,7161,133.9,134.33,131.01,14808.0,133.52,2024-10-03,899452.0,133.484
10294591,12141,1.92,1.9297,1.84,175.0,1.84,2024-10-03,22802.0,1.8966
10294590,6383,91.11,91.415,90.12,2380.0,90.5,2024-10-03,201124.0,90.8019
10294589,35328,2.8,2.835,2.765,24337.0,2.77,2024-10-03,10227900.0,2.8061
10294588,9003,30.44,31.54,30.18,8068.0,30.89,2024-10-03,422807.0,30.6332
10294587,7451,41.55,44.23,41.26,207710.0,41.8,2024-10-03,30438500.0,42.6218
10294586,4396,19.82,20.45,19.7,6098.0,20.41,2024-10-03,588396.0,19.8811
10294585,6196,1.67,1.77,1.645,5653.0,1.77,2024-10-03,3379770.0,1.6751
10294584,21568,0.0273,0.03725,0.0273,12.0,0.0326,2024-10-03,108566.0,0.03203
10294583,6792,6.37,6.43,6.245,6959.0,6.31,2024-10-03,660142.0,6.3639
10294582,8306,24.75,24.79,24.69,448.0,24.69,2024-10-03,41940.0,24.7496
10294581,6612,26.28,26.56,26.1601,23175.0,26.44,2024-10-03,2286270.0,26.3108
10294580,6857,45.68,46.15,45.17,9509.0,45.87,2024-10-03,470110.0,45.5457
10294579,6515,18.42,18.47,18.295,8863.0,18.35,2024-10-03,671312.0,18.409
10294578,7351,48.85,49.02,48.84,855.0,49.02,2024-10-03,73184.0,48.9196
10294577,7880,11.89,11.91,11.86,391.0,11.9,2024-10-03,70122.0,11.8847
10294576,7423,137.5,140.005,137.12,7308.0,140.0,2024-10-03,188129.0,137.945
10294575,6096,72.73,73.0,72.3,5889.0,72.76,2024-10-03,183350.0,72.7142
10294574,9504,35.04,35.2,35.0,252.0,35.2,2024-10-03,12703.0,35.0643
10294573,12707,20.0802,20.2398,19.8,141.0,19.92,2024-10-03,15275.0,20.0641
10294572,6296,1.96,1.985,1.8376,1969.0,1.9,2024-10-03,240136.0,1.9423
10294571,7833,11.19,11.655,11.12,31.0,11.17,2024-10-03,3292.0,11.2451
10294570,6027,17.93,17.94,17.4,27966.0,17.56,2024-10-03,3371570.0,17.7629
10294569,8309,34.42,34.5,34.26,2832.0,34.29,2024-10-03,207174.0,34.3609
10294568,12348,19.8287,19.9,19.8101,133.0,19.89,2024-10-03,8955.0,19.8776
10294567,12520,50.89,50.89,50.63,17.0,50.63,2024-10-03,541.0,50.7469
10294566,7639,1.01,1.02,0.98,2886.0,0.98,2024-10-03,753624.0,0.9975
10294565,8196,11.17,11.23,11.13,970.0,11.18,2024-10-03,150474.0,11.1628
10294564,7496,45.64,45.8,45.23,5708.0,45.6,2024-10-03,759536.0,45.5754
10294563,12043,33.58,33.67,33.46,89.0,33.65,2024-10-03,7786.0,33.5268
10294562,6370,44.67,44.81,43.7,8016.0,43.94,2024-10-03,523296.0,44.552
10294561,7106,140.95,146.23,140.535,7849.0,145.2,2024-10-03,408424.0,141.787
10294560,7083,44.03,44.35,43.96,209.0,44.14,2024-10-03,12679.0,44.1095
10294559,6249,5.49,5.55,5.35,4080.0,5.35,2024-10-03,602688.0,5.4493
10294558,6832,18.44,18.53,18.4,458.0,18.4,2024-10-03,55278.0,18.4758
10294557,9872,45.01,45.28,44.62,431.0,44.62,2024-10-03,47113.0,44.896
10294556,6246,18.63,18.65,18.51,121.0,18.59,2024-10-03,20385.0,18.6265
10294555,8261,63.91,66.1,63.77,19836.0,65.59,2024-10-03,1408860.0,64.2853
10294554,6529,32.79,32.93,32.78,212.0,32.88,2024-10-03,135200.0,32.8046
10294553,4430,53.57,54.93,51.1901,24225.0,51.31,2024-10-03,2492920.0,53.5063
10294552,8356,0.5518,0.575,0.4974,723.0,0.5086,2024-10-03,186320.0,0.5348
10294551,6679,49.07,49.17,49.03,337.0,49.15,2024-10-03,30739.0,49.0976
10294550,7090,21.15,21.17,20.68,15565.0,20.91,2024-10-03,988707.0,21.0635
10294549,6976,4.12,4.21,3.3401,16701.0,3.42,2024-10-03,3020760.0,3.8622
10294548,4932,101.02,102.19,100.51,19480.0,101.56,2024-10-03,1183830.0,101.039
10294547,6863,43.81,44.215,43.68,21586.0,44.1,2024-10-03,3504600.0,43.8284
10294546,13621,24.26,24.36,24.2006,17.0,24.36,2024-10-03,4100.0,24.2468
10294545,7481,0.3887,0.393,0.3722,3890.0,0.3899,2024-10-03,2544380.0,0.3866
10294544,13040,64.6962,64.6962,64.542,41.0,64.55,2024-10-03,12922.0,64.6187
10294543,6346,15.04,15.2,14.97,328.0,15.2,2024-10-03,65953.0,15.0606
10294542,7527,69.06,69.555,68.995,950.0,69.52,2024-10-03,63231.0,69.1457
10294541,6271,66.27,66.79,65.5,25786.0,65.54,2024-10-03,1825800.0,66.3392
10294540,7849,25.15,25.18,25.13,140.0,25.13,2024-10-03,13347.0,25.1396
10294539,7119,94.73,95.27,94.29,11057.0,95.14,2024-10-03,414666.0,94.6786
10294538,6116,23.29,23.43,23.17,597.0,23.35,2024-10-03,77361.0,23.2889
10294537,10519,45.21,45.585,44.4,404.0,44.79,2024-10-03,16808.0,45.0247
10294536,6656,1.34,1.52,1.31,518.0,1.45,2024-10-03,68071.0,1.4
10294535,7783,11.5,11.56,11.37,13658.0,11.5,2024-10-03,1753020.0,11.4837
10294534,13359,11.3401,11.3899,11.32,50.0,11.34,2024-10-03,46805.0,11.343
10294533,8329,39.67,39.6902,38.63,34805.0,39.12,2024-10-03,3477350.0,39.4325
10294532,12938,11.6,11.6,11.6,4.0,11.6,2024-10-03,293.0,11.5903
10294531,7652,58.81,58.945,58.43,2893.0,58.43,2024-10-03,197368.0,58.7067
10294530,6281,27.79,28.0296,27.75,424.0,28.01,2024-10-03,43935.0,27.858
10294529,14289,21.87,21.92,21.87,4.0,21.92,2024-10-03,115.0,21.9163
10294528,7654,224.27,226.78,223.68,35660.0,224.66,2024-10-03,1796300.0,224.654
10294527,8432,125.78,126.92,124.38,5168.0,126.92,2024-10-03,151239.0,125.662
10294526,7089,43.42,43.45,43.04,51.0,43.04,2024-10-03,4672.0,43.2964
10294525,5665,13.83,13.875,13.76,2469.0,13.83,2024-10-03,96904.0,13.8285
10294524,10532,0.0771,0.0789,0.0737,4915.0,0.0747,2024-10-03,2830910.0,0.07598
10294523,5030,24.76,25.42,24.12,7491.0,25.1,2024-10-03,350530.0,24.7184
10294522,12647,47.34,47.37,47.2971,185.0,47.34,2024-10-03,22230.0,47.3295
10294521,6500,11.11,11.21,10.915,2206.0,11.21,2024-10-03,100263.0,11.0744
10294520,6248,26.18,26.38,26.13,4089.0,26.38,2024-10-03,293018.0,26.1992
10294519,8027,343.02,346.82,339.555,3177.0,346.82,2024-10-03,47065.0,342.74
10294518,6332,25.16,25.18,25.1,1918.0,25.15,2024-10-03,667641.0,25.1186
10294517,7216,136.57,138.025,136.31,15051.0,137.85,2024-10-03,535027.0,136.744
10294516,10678,60.94,61.69,60.685,19318.0,61.24,2024-10-03,1063100.0,61.0012
10294515,6974,9.48,9.605,9.415,7284.0,9.55,2024-10-03,588665.0,9.5121
10294514,7115,18.6,18.84,18.53,959.0,18.68,2024-10-03,60236.0,18.6684
10294513,6052,15.89,16.27,15.3,11324.0,15.37,2024-10-03,859497.0,15.8693
10294512,11682,25.6399,25.64,25.56,69.0,25.58,2024-10-03,10403.0,25.5825
10294511,13431,80.84,81.1,80.77,100.0,80.8,2024-10-03,10929.0,80.945
10294510,8133,6.76,6.86,6.65,5522.0,6.79,2024-10-03,462750.0,6.7716
10294509,8884,64.86,66.08,64.27,2369.0,65.64,2024-10-03,62102.0,64.8208
10294508,8745,1.53,1.62,1.53,392.0,1.62,2024-10-03,83887.0,1.5526
10294507,5220,298.46,298.66,289.805,10522.0,292.49,2024-10-03,859427.0,296.728
10294506,8655,138.93,139.46,133.365,48763.0,134.48,2024-10-03,2725390.0,137.708
10294505,12995,25.89,26.01,25.8411,157.0,25.92,2024-10-03,14601.0,25.9413
10294504,8783,11.55,11.57,11.37,1173.0,11.55,2024-10-03,287251.0,11.5268
10294503,7529,14.38,14.4793,14.335,1557.0,14.43,2024-10-03,265331.0,14.4175
10294502,7985,100.554,100.56,100.256,96.0,100.38,2024-10-03,8418.0,100.353
10294501,7626,31.49,32.33,31.44,17573.0,32.26,2024-10-03,1973880.0,31.6247
10294500,17818,33.85,33.8755,33.78,34.0,33.78,2024-10-03,4161.0,33.8423
10294499,6168,53.64,53.71,52.09,11841.0,52.63,2024-10-03,549343.0,53.3955
10294498,7432,6.38,6.52,5.81,5993.0,6.4,2024-10-03,626185.0,6.1442
10294497,12045,48.305,48.41,48.21,436.0,48.38,2024-10-03,56803.0,48.3565
10294496,7220,61.82,61.92,61.6001,786.0,61.91,2024-10-03,94001.0,61.7879
10294495,8718,118.48,118.87,118.13,12154.0,118.46,2024-10-03,1284840.0,118.44
10294494,7088,72.34,72.56,71.47,39277.0,72.32,2024-10-03,3244330.0,72.0114
10294493,7725,17.96,18.0,17.9001,12116.0,17.94,2024-10-03,2999050.0,17.9479
10294492,9368,21.57,21.63,21.2214,4774.0,21.42,2024-10-03,159134.0,21.4689
10294491,5725,5.08,5.13,4.93,5027.0,5.08,2024-10-03,655479.0,5.029
10294490,6104,7.38,7.4,7.31,10388.0,7.37,2024-10-03,1727660.0,7.3602
10294489,5682,4.54,4.54,4.35,5840.0,4.41,2024-10-03,1876540.0,4.4651
10294488,6077,215.17,224.61,212.5,31709.0,223.56,2024-10-03,1519800.0,214.976
10294487,7412,43.97,44.31,43.75,445.0,44.31,2024-10-03,36879.0,43.9367
10294486,12803,51.004,51.03,50.95,67.0,51.02,2024-10-03,31120.0,50.9906
10294485,6091,45.12,45.31,44.83,408.0,44.83,2024-10-03,64032.0,45.0799
10294484,12166,9.53,9.74,8.79,190.0,8.79,2024-10-03,17384.0,9.1416
10294483,6038,16.68,16.94,16.61,65.0,16.85,2024-10-03,8274.0,16.7199
10294482,10580,172.4,173.67,171.48,2540.0,173.62,2024-10-03,45495.0,172.36
10294481,6789,99.97,101.75,99.77,63701.0,101.65,2024-10-03,4602820.0,100.266
10294480,7331,47.08,47.23,46.55,221.0,47.13,2024-10-03,26923.0,46.9702
10294479,13675,0.9,0.9,0.9,1.0,0.9,2024-10-03,175.0,0.9
10294478,6751,1959.2,1970.01,1942.32,17802.0,1956.65,2024-10-03,241981.0,1958.62
10294477,6021,29.63,29.74,29.42,4274.0,29.45,2024-10-03,942272.0,29.623
10294476,16063,14.9,14.92,14.75,759.0,14.81,2024-10-03,210367.0,14.8574
10294475,7762,25.03,25.12,25.02,312.0,25.07,2024-10-03,44723.0,25.0717
10294474,6167,10.41,10.82,10.34,7280.0,10.77,2024-10-03,454356.0,10.4682
10294473,6520,69.63,69.7268,69.3401,252.0,69.65,2024-10-03,13201.0,69.5383
10294472,7637,5.235,5.24,5.2,294.0,5.22,2024-10-03,57884.0,5.2226
10294471,11517,0.0483,0.0558,0.045,25539.0,0.047,2024-10-03,101646000.0,0.04993
10294470,6761,13.62,13.685,13.43,14348.0,13.5,2024-10-03,1418010.0,13.5909
10294469,36295,25.75,25.81,25.75,212.0,25.79,2024-10-03,53701.0,25.7913
10294468,6245,13.18,13.425,13.15,2613.0,13.38,2024-10-03,116842.0,13.213
10294467,7416,14.62,14.85,14.24,31854.0,14.41,2024-10-03,4665960.0,14.6858
10294466,13356,3.15,3.2,3.01,107.0,3.2,2024-10-03,10477.0,3.0604
10294465,9278,22.01,22.51,22.01,147.0,22.15,2024-10-03,14096.0,22.2535
10294464,7816,227.4,230.79,226.82,18547.0,230.79,2024-10-03,838576.0,227.967
10294463,8030,8.99,9.02,8.9,10805.0,9.01,2024-10-03,2244350.0,8.9712
10294462,7814,30.98,31.055,30.62,3051.0,30.79,2024-10-03,147771.0,30.9229
10294461,7149,44.72,46.03,44.33,10651.0,45.372,2024-10-03,487447.0,44.7774
10294460,11850,67.07,67.07,65.45,1158.0,65.5,2024-10-03,92816.0,66.452
10294459,16344,28.577,28.71,28.5242,67.0,28.62,2024-10-03,1220.0,28.826
10294458,5904,60.73,61.025,60.36,10591.0,60.96,2024-10-03,680650.0,60.6863
10294457,7720,166.27,171.41,166.14,14209.0,171.1,2024-10-03,426554.0,167.528
10294456,12564,24.89,25.0,24.79,112.0,24.8,2024-10-03,21063.0,24.903
10294455,6661,73.9,74.92,73.89,20611.0,74.44,2024-10-03,1153180.0,74.1804
10294454,4523,95.41,96.77,94.52,41401.0,96.01,2024-10-03,2960610.0,95.5317
10294453,11476,42.235,42.36,42.23,320.0,42.36,2024-10-03,83621.0,42.2701
10294452,8721,30.29,30.81,30.24,3840.0,30.61,2024-10-03,143689.0,30.4381
10294451,7824,1.95,2.2,1.925,145.0,2.2,2024-10-03,25757.0,1.9831
10294450,4862,11.21,11.22,11.16,553.0,11.19,2024-10-03,71929.0,11.1936
10294449,20208,36.8,36.8,36.8,17.0,36.8,2024-10-03,845.0,36.7904
10294448,37051,23.87,23.9,22.95,11651.0,23.43,2024-10-03,1318820.0,23.4108
10294447,7363,15.39,15.46,15.32,866.0,15.35,2024-10-03,64711.0,15.3867
10294446,8551,9.57,9.58,8.28,869.0,8.28,2024-10-03,64510.0,8.9691
10294445,7318,0.837,0.8511,0.82,1737.0,0.833,2024-10-03,306348.0,0.8293
10294444,8857,29.494,29.8,29.494,61.0,29.8,2024-10-03,810.0,29.5505
10294443,5209,38.2,38.41,38.11,1564.0,38.31,2024-10-03,57666.0,38.1997
10294442,8283,24.84,24.8682,24.7756,80.0,24.85,2024-10-03,4550.0,24.8296
10294441,20283,11.01,11.18,10.69,101.0,10.69,2024-10-03,27951.0,11.0365
10294440,6765,107.96,108.4,107.645,669.0,107.92,2024-10-03,122253.0,107.902
10294439,7465,189.54,190.76,187.17,6236.0,190.14,2024-10-03,185089.0,188.973
10294438,6263,2.14,2.4,1.95,262.0,2.4,2024-10-03,33724.0,2.1147
10294437,8841,60.59,60.71,60.321,554.0,60.64,2024-10-03,44936.0,60.5543
10294436,11862,1.69,1.69,1.62,253.0,1.66,2024-10-03,42403.0,1.6622
10294435,7334,20.74,20.8,20.63,1258.0,20.8,2024-10-03,134056.0,20.6874
10294434,7215,86.32,87.6052,85.77,157.0,87.0,2024-10-03,72424.0,86.638
10294433,6302,111.46,111.58,108.0,37661.0,108.37,2024-10-03,2245060.0,110.534
10294432,5916,96.74,97.51,96.74,142626.0,97.34,2024-10-03,39673400.0,97.002
10294431,16303,31.87,32.73,31.07,94.0,32.73,2024-10-03,19841.0,31.8107
10294430,37380,9.41,10.22,9.22,31761.0,10.22,2024-10-03,5424490.0,9.5743
10294429,7413,7.02,7.57,6.72,1601.0,6.73,2024-10-03,143786.0,7.1546
10294428,7767,8.26,8.27,7.93,9090.0,7.98,2024-10-03,982605.0,8.2022
10294427,6968,5.21,5.38,4.83,521.0,4.94,2024-10-03,104907.0,5.0754
10294426,4892,11.79,11.82,11.695,692.0,11.71,2024-10-03,93214.0,11.7457
10294425,36543,0.3654,0.3698,0.345,503.0,0.3544,2024-10-03,112434.0,0.3577
10294424,6877,32.06,32.28,32.015,7923.0,32.27,2024-10-03,654784.0,32.1284
10294423,4838,14.69,14.85,14.625,2348.0,14.73,2024-10-03,137481.0,14.7448
10294422,6732,5.7,5.76,5.7,443.0,5.75,2024-10-03,71740.0,5.7311
10294421,11481,7.98,8.0,7.95,119.0,7.95,2024-10-03,20524.0,7.9698
10294420,7892,56.83,56.9618,56.625,284.0,56.7,2024-10-03,39082.0,56.7849
10294419,6161,317.72,319.014,315.78,6696.0,316.16,2024-10-03,412861.0,317.234
10294418,7656,96.31,96.55,95.9,23912.0,96.55,2024-10-03,1379810.0,96.2765
10294417,12476,35.05,35.2,34.91,63.0,34.91,2024-10-03,7398.0,35.0511
10294416,7163,46.19,46.28,45.52,1181.0,46.28,2024-10-03,84724.0,45.9223
10294415,6970,0.518,0.5377,0.478,14385.0,0.48,2024-10-03,9241620.0,0.5173
10294414,6957,121.39,122.535,120.96,11641.0,122.51,2024-10-03,765062.0,121.505
10294413,7801,34.46,34.5113,34.38,237.0,34.44,2024-10-03,18723.0,34.4534
10294412,6002,9.98,10.03,9.9,3847.0,10.0,2024-10-03,265065.0,9.956
10294411,6890,86.16,86.6401,85.885,1291.0,86.49,2024-10-03,58738.0,86.1441
10294410,36814,30.8919,30.95,30.8596,131.0,30.95,2024-10-03,6283.0,30.8948
10294409,7439,40.23,40.31,40.09,1051.0,40.26,2024-10-03,180557.0,40.2011
10294408,6032,21.65,22.08,20.1401,20475.0,21.0,2024-10-03,3884800.0,21.1147
10294407,4758,4.63,4.66,4.56,484.0,4.66,2024-10-03,11566.0,4.6161
10294406,12287,38.01,38.075,37.98,74.0,37.98,2024-10-03,12185.0,38.0211
10294405,6608,30.21,30.33,30.1001,534.0,30.17,2024-10-03,92019.0,30.2523
10294404,6931,0.5929,0.6799,0.51,20056.0,0.51,2024-10-03,12289200.0,0.6158
10294403,7177,21.16,21.19,20.92,191.0,20.92,2024-10-03,15826.0,21.1173
10294402,7848,6.71,7.03,6.66,1646.0,6.78,2024-10-03,118594.0,6.8015
10294401,7457,0.2638,0.2899,0.2615,41359.0,0.2804,2024-10-03,46892200.0,0.2773
10294400,12632,66.644,66.69,66.45,49.0,66.51,2024-10-03,2387.0,66.6343
10294399,6915,23.6,23.88,23.495,82.0,23.6,2024-10-03,7145.0,23.6075
10294398,4791,22.395,22.43,22.39,298.0,22.43,2024-10-03,85117.0,22.4083
10294397,4776,53.08,53.82,52.87,3056.0,53.52,2024-10-03,223042.0,53.1633
10294396,7503,14.1,14.1,14.05,233.0,14.06,2024-10-03,40827.0,14.0874
10294395,6000,66.79,67.01,66.51,39057.0,66.74,2024-10-03,8540270.0,66.7379
10294394,6895,53.54,53.65,53.38,283.0,53.63,2024-10-03,32153.0,53.5006
10294393,7343,63.4,63.68,62.41,74689.0,63.0,2024-10-03,7584110.0,63.2854
10294392,7317,585.27,592.64,585.25,4196.0,592.64,2024-10-03,78959.0,587.861
10294391,6124,3.28,3.31,3.255,181.0,3.28,2024-10-03,7170.0,3.2883
10294390,8025,25.98,26.33,25.9102,3883.0,26.25,2024-10-03,207973.0,26.1016
10294389,16041,19.85,19.95,19.48,10536.0,19.84,2024-10-03,2113480.0,19.7218
10294388,11362,49.86,49.88,49.7601,170.0,49.87,2024-10-03,28918.0,49.8202
10294387,7730,14.79,14.845,14.7693,3064.0,14.84,2024-10-03,461399.0,14.7975
10294386,6541,22.89,22.92,22.837,559.0,22.91,2024-10-03,196347.0,22.8816
10294385,8838,5.77,5.83,5.7,7241.0,5.82,2024-10-03,1177680.0,5.7603
10294384,12607,25.12,25.15,25.08,125.0,25.09,2024-10-03,15420.0,25.1179
10294383,6473,31.18,31.6,31.15,4315.0,31.27,2024-10-03,231232.0,31.2475
10294382,7112,20.7378,20.76,20.5,58.0,20.71,2024-10-03,6498.0,20.6104
10294381,6482,39.07,39.28,38.95,3327.0,39.28,2024-10-03,462270.0,39.0519
10294380,7813,34.22,34.495,34.04,11609.0,34.23,2024-10-03,649483.0,34.2686
10294379,7804,37.123,37.13,36.98,41.0,36.98,2024-10-03,2594.0,37.0999
10294378,14047,53.643,53.84,53.643,18.0,53.84,2024-10-03,1616.0,53.7159
10294377,6280,24.151,24.1893,24.151,84.0,24.18,2024-10-03,14278.0,24.1728
10294376,7514,16.06,16.36,15.66,1889.0,16.09,2024-10-03,80136.0,16.0621
10294375,11486,0.0515,0.0515,0.0515,5.0,0.0515,2024-10-03,636.0,0.05124
10294374,4560,9.91,10.25,9.64,12031.0,10.25,2024-10-03,772872.0,9.8951
10294373,11584,22.29,22.5,22.29,133.0,22.5,2024-10-03,8339.0,22.3942
10294372,8868,10.6,10.77,10.33,19696.0,10.51,2024-10-03,2620030.0,10.5833
10294371,6157,1.63,1.68,1.61,12789.0,1.68,2024-10-03,3309810.0,1.6475
10294370,6854,11.38,11.45,11.3,2466.0,11.34,2024-10-03,79914.0,11.3728
10294369,11474,19.13,19.18,19.12,108.0,19.18,2024-10-03,19786.0,19.1464
10294368,7320,58.52,58.67,58.465,951.0,58.59,2024-10-03,75371.0,58.547
10294367,5958,62.7,63.07,62.35,37412.0,62.57,2024-10-03,3875920.0,62.7006
10294366,6074,37.56,37.71,37.41,398.0,37.55,2024-10-03,49201.0,37.5558
10294365,7674,16.15,16.44,15.755,1916.0,16.23,2024-10-03,74304.0,16.0239
10294364,7713,0.13,0.136,0.13,4531.0,0.136,2024-10-03,3546190.0,0.1334
10294363,7140,1.8,1.8,1.665,4573.0,1.69,2024-10-03,2385380.0,1.7432
10294362,6573,88.07,90.08,87.43,10727.0,89.89,2024-10-03,430215.0,88.4336
10294361,7990,0.6849,0.6953,0.6702,916.0,0.688,2024-10-03,227379.0,0.6833
10294360,13211,23.313,23.34,23.3,51.0,23.34,2024-10-03,16310.0,23.315
10294359,11376,24.14,24.25,23.895,7121.0,24.21,2024-10-03,615709.0,24.1324
10294358,7289,35.86,35.88,35.7445,92.0,35.88,2024-10-03,21712.0,35.8408
10294357,7362,26.18,26.325,25.31,11587.0,25.62,2024-10-03,668723.0,26.1348
10294356,14021,24.31,24.37,24.11,94.0,24.37,2024-10-03,12424.0,24.2424
10294355,13135,44.73,45.4712,44.2624,268.0,44.35,2024-10-03,7440.0,44.6676
10294354,7717,4.39,4.65,3.5,93698.0,3.59,2024-10-03,28050000.0,4.3361
10294353,7373,85.8085,86.3331,85.74,211.0,86.12,2024-10-03,18285.0,86.1521
10294352,7549,8.04,8.6497,7.88,49843.0,8.1,2024-10-03,10200400.0,8.23
10294351,12613,0.35,0.37,0.3346,394.0,0.35,2024-10-03,213033.0,0.3506
10294350,6361,167.21,167.91,165.37,165753.0,165.82,2024-10-03,10437100.0,166.951
10294349,7774,2.1,2.2199,2.04,3347.0,2.11,2024-10-03,1008190.0,2.1379
10294348,5424,22.49,22.83,22.3,2244.0,22.54,2024-10-03,74230.0,22.4586
10294347,6994,55.59,55.7,54.68,16044.0,55.16,2024-10-03,901058.0,55.2942
10294346,7815,24.63,24.7,24.62,240.0,24.7,2024-10-03,52234.0,24.6476
10294345,12858,128.54,129.7,128.25,116.0,129.7,2024-10-03,4418.0,128.91
10294344,5512,10.45,10.53,10.27,34889.0,10.39,2024-10-03,6446090.0,10.3976
10294343,6244,77.53,77.69,77.18,5743.0,77.29,2024-10-03,588548.0,77.4713
10294342,7284,6.91,7.09,6.84,20299.0,7.04,2024-10-03,4258110.0,6.9027
10294341,7979,3.08,3.17,3.02,5449.0,3.17,2024-10-03,967270.0,3.0715
10294340,38423,1.36,1.36,1.25,75.0,1.26,2024-10-03,11131.0,1.3095
10294339,7982,70.93,71.041,70.66,416.0,70.79,2024-10-03,27444.0,70.8607
10294338,6583,4.87,4.94,4.82,654.0,4.82,2024-10-03,39229.0,4.8617
10294337,6923,33.92,34.74,33.865,2713.0,34.74,2024-10-03,103257.0,34.1624
10294336,38549,24.98,25.265,24.9,83.0,25.0,2024-10-03,21325.0,25.0011
10294335,11864,34.8529,34.8529,34.27,24.0,34.27,2024-10-03,387.0,34.4317
10294334,8592,70.29,70.42,70.27,1009.0,70.42,2024-10-03,42645.0,70.3658
10294333,6186,3.06,3.0844,3.06,840.0,3.07,2024-10-03,418052.0,3.0701
10294332,13909,11.89,11.915,11.8,430.0,11.8,2024-10-03,11384.0,11.8685
10294331,7845,408.74,413.83,407.721,22693.0,412.69,2024-10-03,1051090.0,409.577
10294330,12332,62.1,62.22,61.8669,233.0,61.97,2024-10-03,33142.0,62.0256
10294329,7746,89.29,89.46,87.35,25162.0,87.7,2024-10-03,1507460.0,88.9299
10294328,7742,18.59,18.6,18.2633,5226.0,18.31,2024-10-03,397017.0,18.5109
10294327,6756,151.52,152.66,151.24,60781.0,152.52,2024-10-03,5549350.0,151.667
10294326,8019,1.9,1.99,1.88,11702.0,1.95,2024-10-03,15295300.0,1.9288
10294325,7862,51.0,51.12,51.0,1725.0,51.07,2024-10-03,454219.0,51.0372
10294324,7650,44.2,44.28,43.995,123.0,44.23,2024-10-03,15606.0,44.2037
10294323,38469,26.9296,27.1,26.6671,448.0,27.1,2024-10-03,79554.0,26.8945
10294322,7587,19.95,20.05,19.57,1586.0,19.9,2024-10-03,98443.0,19.8469
10294321,6610,3.49,3.6,3.4475,1964.0,3.51,2024-10-03,171173.0,3.5015
10294320,7764,5.06,5.145,4.955,7795.0,5.1,2024-10-03,718243.0,5.0365
10294319,7361,35.08,36.05,34.94,37533.0,35.91,2024-10-03,3969190.0,35.3483
10294318,37185,7.9,8.07,7.72,9272.0,7.94,2024-10-03,1457750.0,7.8828
10294317,4923,27.07,27.11,26.97,81.0,26.99,2024-10-03,13219.0,27.0462
10294316,7534,1.82,2.06,1.8,1018.0,1.85,2024-10-03,541110.0,1.9123
10294315,7312,80.63,80.68,80.55,20134.0,80.55,2024-10-03,1771300.0,80.6039
10294314,6366,45.46,46.6,45.26,9517.0,46.43,2024-10-03,406747.0,45.6721
10294313,8860,25.36,25.44,25.26,90.0,25.35,2024-10-03,8393.0,25.3312
10294312,7902,38.92,39.05,38.85,389.0,38.86,2024-10-03,94899.0,38.9438
10294311,6825,27.58,27.58,27.4001,424.0,27.52,2024-10-03,56192.0,27.5212
10294310,11596,10.7,10.75,10.33,61.0,10.75,2024-10-03,8103.0,10.5824
10294309,6650,21.34,21.4944,21.32,181.0,21.48,2024-10-03,20106.0,21.3926
10294308,6316,12.29,12.31,12.2,905.0,12.27,2024-10-03,155939.0,12.2516
10294307,7507,2.98,3.15,2.96,39629.0,2.99,2024-10-03,28242600.0,3.0298
10294306,7929,19.84,19.85,19.12,5751.0,19.3,2024-10-03,321917.0,19.6248
10294305,11311,25.46,25.9799,24.88,208.0,25.35,2024-10-03,10091.0,25.398
10294304,7693,2.74,2.83,2.46,8861.0,2.48,2024-10-03,1659200.0,2.6858
10294303,6578,101.22,101.3,101.18,199.0,101.3,2024-10-03,23663.0,101.257
10294302,7236,22.77,22.83,22.63,73.0,22.65,2024-10-03,6128.0,22.7359
10294301,7357,16.54,16.595,16.44,329.0,16.49,2024-10-03,43143.0,16.4984
10294300,8108,10.395,10.42,10.36,300.0,10.42,2024-10-03,94142.0,10.3959
10294299,5989,9.94,10.22,9.85,21486.0,10.08,2024-10-03,4232050.0,9.9837
10294298,4938,83.82,84.45,83.44,45158.0,84.42,2024-10-03,4479370.0,83.9534
10294297,7789,6.75,6.86,6.74,3194.0,6.84,2024-10-03,528183.0,6.7737
10294296,35919,23.8,23.97,23.77,305.0,23.84,2024-10-03,52027.0,23.8782
10294295,7586,5.42,5.5212,5.41,2090.0,5.48,2024-10-03,790658.0,5.4478
10294294,6439,31.84,31.8899,29.56,12373.0,29.96,2024-10-03,1600300.0,31.2214
10294293,8740,52.8,52.8547,52.79,179.0,52.81,2024-10-03,13143.0,52.8184
10294292,6156,96.27,97.48,95.37,12368.0,97.38,2024-10-03,601488.0,96.323
10294291,8314,2.95,3.01,2.76,122.0,2.9,2024-10-03,10898.0,2.9076
10294290,6603,11.16,11.19,11.16,404.0,11.17,2024-10-03,77783.0,11.1719
10294289,4934,105.18,106.15,103.3,33722.0,104.69,2024-10-03,1603210.0,104.946
10294288,7842,56.23,56.36,56.0575,2249.0,56.13,2024-10-03,310212.0,56.1991
10294287,11595,48.46,48.52,48.4,228.0,48.45,2024-10-03,16171.0,48.4475
10294286,6651,53.5,53.66,53.5,3185.0,53.62,2024-10-03,590188.0,53.5842
10294285,6672,25.01,25.09,24.77,276.0,24.77,2024-10-03,35654.0,24.9947
10294284,4909,2.73,2.77,2.72,3336.0,2.75,2024-10-03,303808.0,2.7466
10294283,4399,92.32,92.44,90.35,174139.0,91.04,2024-10-03,22352400.0,91.7827
10294282,4760,19.04,19.04,19.0001,623.0,19.04,2024-10-03,196373.0,19.0288
10294281,4386,2.19,2.2,2.12,113.0,2.12,2024-10-03,10041.0,2.1563
10294280,11635,91.63,92.98,90.13,2688.0,92.23,2024-10-03,57225.0,91.6659
10294279,6056,8.29,8.31,8.15,5147.0,8.16,2024-10-03,536169.0,8.244
10294278,6477,2.24,2.325,2.24,1500.0,2.3,2024-10-03,140641.0,2.2777
10294277,21143,0.0505,0.08,0.05,10.0,0.08,2024-10-03,2313.0,0.05468
10294276,4509,21.59,21.72,21.34,15449.0,21.41,2024-10-03,1661130.0,21.5613
10294275,6972,6.54,6.56,6.54,328.0,6.54,2024-10-03,55269.0,6.5499
10294274,7306,29.11,29.26,29.01,196.0,29.22,2024-10-03,36258.0,29.0687
10294273,7784,22.88,22.95,22.86,2210.0,22.93,2024-10-03,724760.0,22.8858
10294272,7913,6.4,6.4798,6.35,2250.0,6.47,2024-10-03,392583.0,6.405
10294271,7302,27.15,27.25,27.05,326.0,27.19,2024-10-03,38713.0,27.1021
10294270,13649,25.1698,25.35,25.14,40.0,25.35,2024-10-03,18159.0,25.3113
10294269,7347,8.1385,8.16,8.1385,10.0,8.15,2024-10-03,1014.0,8.139
10294268,7798,23.36,23.56,23.2,8002.0,23.39,2024-10-03,532130.0,23.39
10294267,7273,110.35,110.51,109.75,24237.0,110.38,2024-10-03,2448150.0,110.227
10294266,6181,567.82,569.802,565.49,414425.0,567.36,2024-10-03,40222900.0,567.384
10294265,4499,252.27,254.92,250.22,29754.0,254.04,2024-10-03,1807860.0,252.125
10294264,5003,70.62,71.55,70.25,9461.0,70.81,2024-10-03,556565.0,70.7082
10294263,7145,156.79,159.14,156.01,25784.0,157.11,2024-10-03,1441760.0,157.385
10294262,36093,35.2166,35.47,35.11,45.0,35.47,2024-10-03,4668.0,35.2271
10294261,8484,0.4571,0.4574,0.412,2566.0,0.45,2024-10-03,1681930.0,0.4403
10294260,37439,15.92,16.82,15.91,998.0,16.82,2024-10-03,48675.0,16.0968
10294259,6307,34.77,35.88,34.6,10890.0,35.76,2024-10-03,736308.0,35.1062
10294258,8258,0.362,0.385,0.3618,892.0,0.37,2024-10-03,357697.0,0.3739
10294257,12614,0.4606,0.5,0.4314,5524.0,0.46,2024-10-03,1078450.0,0.4762
10294256,6136,20.66,20.715,20.31,8168.0,20.47,2024-10-03,693938.0,20.6183
10294255,5383,38.94,39.2899,37.46,37720.0,38.47,2024-10-03,3755250.0,38.3165
10294254,37757,10.03,10.5,10.01,1376.0,10.5,2024-10-03,89004.0,10.2029
10294253,7424,23.35,23.4499,23.01,189.0,23.01,2024-10-03,18086.0,23.3225
10294252,13225,16.4,16.4,16.27,242.0,16.34,2024-10-03,36932.0,16.3149
10294251,11344,3.22,3.3627,3.03,777.0,3.03,2024-10-03,100920.0,3.2872
10294250,4849,17.05,17.59,16.9,9013.0,17.32,2024-10-03,502152.0,17.119
10294249,8918,27.65,29.6595,27.62,9459.0,29.09,2024-10-03,531068.0,28.3044
10294248,6336,0.5931,0.61,0.59,1008.0,0.61,2024-10-03,578668.0,0.5966
10294247,7791,50.66,50.7665,50.23,1086.0,50.64,2024-10-03,103560.0,50.6035
10294246,6406,18.61,19.0,18.605,7178.0,19.0,2024-10-03,419827.0,18.7303
10294245,5297,36.13,36.5,36.005,14853.0,36.14,2024-10-03,1445210.0,36.2356
10294244,10913,10.02,10.055,9.875,6486.0,9.9,2024-10-03,760944.0,9.9695
10294243,6973,22.3762,22.4051,22.3378,94.0,22.39,2024-10-03,13792.0,22.3754
10294242,12403,17.08,18.09,16.4,989.0,18.09,2024-10-03,55310.0,17.0827
10294241,8209,9.72,9.955,9.65,23999.0,9.85,2024-10-03,3044450.0,9.7498
10294240,6407,97.09,97.55,95.43,9670.0,96.62,2024-10-03,628021.0,96.7579
10294239,7998,3.12,3.25,2.97,943.0,2.97,2024-10-03,148933.0,3.1094
10294238,38499,10.0,10.15,10.0,13.0,10.15,2024-10-03,1806.0,10.0343
10294237,7288,52.75,52.935,52.56,12774.0,52.92,2024-10-03,1168610.0,52.7215
10294236,12216,20.9334,20.99,20.927,100.0,20.99,2024-10-03,9282.0,20.9542
10294235,13844,28.322,28.37,28.28,37.0,28.28,2024-10-03,26115.0,28.3206
10294234,4912,484.1,492.68,482.74,6335.0,490.44,2024-10-03,157053.0,485.702
10294233,8372,7.78,7.94,7.735,6115.0,7.83,2024-10-03,579371.0,7.8183
10294232,11961,14.24,14.315,14.215,182.0,14.31,2024-10-03,42728.0,14.2681
10294231,6676,22.09,22.59,22.03,14286.0,22.56,2024-10-03,1125220.0,22.1493
10294230,7293,33.84,34.21,33.79,18785.0,34.21,2024-10-03,2396480.0,33.9304
10294229,12444,33.4814,33.5016,33.315,223.0,33.33,2024-10-03,17371.0,33.4142
10294228,5940,5.85,6.11,5.7147,29056.0,5.82,2024-10-03,8792600.0,5.8426
10294227,36852,19.9352,20.03,19.835,85.0,20.03,2024-10-03,18158.0,19.938
10294226,4983,107.41,107.84,107.085,972.0,107.29,2024-10-03,88340.0,107.383
10294225,7127,33.55,33.61,33.54,13999.0,33.61,2024-10-03,4708670.0,33.5723
10294224,8513,31.0108,31.0108,30.8,13.0,30.8,2024-10-03,471.0,30.9061
10294223,8550,69.29,69.56,69.115,10824.0,69.54,2024-10-03,1523670.0,69.3015
10294222,4920,12.83,12.84,12.3,3437.0,12.36,2024-10-03,303951.0,12.7006
10294221,7039,1.01,1.04,0.99,410.0,0.99,2024-10-03,110775.0,1.0203
10294220,4643,28.234,28.2499,28.0299,104.0,28.13,2024-10-03,12076.0,28.1934
10294219,5249,3.12,3.23,3.06,7595.0,3.17,2024-10-03,1153850.0,3.1298
10294218,10396,2.75,2.84,2.622,922.0,2.84,2024-10-03,85562.0,2.7546
10294217,10612,12.8,12.945,12.675,40437.0,12.69,2024-10-03,9032310.0,12.79
10294216,5270,23.75,23.82,23.6118,48.0,23.79,2024-10-03,7891.0,23.7697
10294215,5259,53.43,53.56,50.8975,22913.0,51.28,2024-10-03,1485140.0,52.9136
10294214,6644,36.9684,37.396,36.9,95.0,37.27,2024-10-03,4794.0,37.1417
10294213,13985,26.278,26.44,26.24,11.0,26.24,2024-10-03,759.0,26.2799
10294212,4919,95.57,96.32,95.23,38711.0,96.11,2024-10-03,2664020.0,95.5405
10294211,7556,193.973,194.268,193.627,309.0,193.77,2024-10-03,4805.0,193.935
10294210,6414,0.915,0.969899,0.91,115.0,0.94,2024-10-03,16898.0,0.9323
10294209,12738,28.87,28.87,28.5601,132.0,28.81,2024-10-03,11599.0,28.6839
10294208,7415,20.88,21.06,20.85,18507.0,20.88,2024-10-03,3235780.0,20.9486
10294207,4364,4.29,4.37,4.29,371.0,4.3,2024-10-03,16804.0,4.3223
10294206,5814,40.48,40.59,40.44,227.0,40.57,2024-10-03,26742.0,40.4936
10294205,11446,2.97,3.04,2.9331,309.0,3.03,2024-10-03,43491.0,2.9654
10294204,6344,50.15,50.34,49.99,5691.0,50.34,2024-10-03,353150.0,50.097
10294203,4969,2.08,2.13,2.07,536.0,2.09,2024-10-03,46780.0,2.0878
10294202,4924,53.95,54.19,53.43,17102.0,53.98,2024-10-03,1583360.0,53.8908
10294201,4590,71.8,72.82,71.61,19771.0,72.7,2024-10-03,1137850.0,71.9404
10294200,4790,46.4799,46.4799,46.22,32.0,46.22,2024-10-03,801.0,46.304
10294199,6510,0.98555,1.02,0.97,135.0,1.01,2024-10-03,86356.0,0.9899
10294198,4858,70.54,71.44,69.7,19443.0,70.88,2024-10-03,1161320.0,70.3564
10294197,8935,3.16,3.2,3.13,286.0,3.13,2024-10-03,133278.0,3.1572
10294196,7984,1.98,2.085,1.9336,1399.0,1.96,2024-10-03,210896.0,2.0296
10294195,12189,4.42,5.27,4.25,1330.0,4.68,2024-10-03,228039.0,4.6221
10294194,7750,12.2,12.3,12.15,187.0,12.25,2024-10-03,45427.0,12.1938
10294193,7740,12.97,13.08,12.88,12122.0,13.06,2024-10-03,1274950.0,12.9768
10294192,6614,16.01,16.14,15.5201,110.0,15.78,2024-10-03,5074.0,15.9307
10294191,6962,25.63,25.795,24.3,23844.0,24.78,2024-10-03,2349380.0,25.0319
10294190,6961,55.53,56.2199,55.05,22070.0,56.02,2024-10-03,1322210.0,55.4658
10294189,11312,243.11,245.94,242.62,19153.0,244.68,2024-10-03,678125.0,243.561
10294188,12722,25.05,25.1,24.949,39.0,25.0,2024-10-03,1787.0,25.0154
10294187,4512,7.42,7.46,7.38,812.0,7.4,2024-10-03,181723.0,7.4231
10294186,10390,20.15,20.2,20.11,273.0,20.17,2024-10-03,51270.0,20.1544
10294185,5338,70.49,71.95,70.26,3382.0,71.11,2024-10-03,80900.0,70.9018
10294184,5088,45.19,45.33,45.12,1602.0,45.2,2024-10-03,188222.0,45.1863
10294183,6019,103.5,104.67,101.3,7733.0,101.98,2024-10-03,276133.0,102.963
10294182,4566,11.63,11.7,11.24,7550.0,11.7,2024-10-03,673152.0,11.4637
10294181,9124,25.2301,25.2696,25.16,73.0,25.16,2024-10-03,7778.0,25.2364
10294180,5090,48.14,48.26,48.14,834.0,48.26,2024-10-03,144261.0,48.1851
10294179,36525,27.4186,27.46,27.4186,23.0,27.46,2024-10-03,6335.0,27.4357
10294178,5833,98.85,99.25,98.85,719.0,99.05,2024-10-03,88763.0,99.0794
10294177,6497,127.34,127.62,127.02,1515.0,127.53,2024-10-03,104063.0,127.271
10294176,4366,127.59,127.86,127.08,13531.0,127.66,2024-10-03,667676.0,127.524
10294175,13659,48.4872,48.4872,48.09,37.0,48.09,2024-10-03,1118.0,48.3955
10294174,6279,15.29,15.336,15.015,6290.0,15.2,2024-10-03,416062.0,15.2629
10294173,7118,38.02,38.13,37.8229,1202.0,37.99,2024-10-03,204692.0,37.9688
10294172,23793,54.78,54.8798,54.78,260.0,54.83,2024-10-03,46195.0,54.832
10294171,36516,2.65,2.76,2.6,998.0,2.71,2024-10-03,125000.0,2.6663
10294170,5931,50.35,50.47,50.14,4820.0,50.29,2024-10-03,353230.0,50.29
10294169,4432,52.87,52.93,52.85,789.0,52.93,2024-10-03,127662.0,52.8818
10294168,5020,83.98,84.465,83.33,3158.0,83.7,2024-10-03,153396.0,83.9448
10294167,7471,14.97,15.2518,14.77,1088.0,15.22,2024-10-03,70616.0,15.0061
10294166,5269,38.98,39.12,38.2301,1217.0,38.6,2024-10-03,48370.0,38.8411
10294165,8370,41.19,41.3,41.06,546.0,41.3,2024-10-03,50833.0,41.1569
10294164,7711,7.05,7.3,6.76,98.0,7.15,2024-10-03,4895.0,7.0607
10294163,7308,19.95,20.04,19.9001,136.0,19.99,2024-10-03,11479.0,19.9672
10294162,7421,137.94,138.17,136.01,6785.0,137.33,2024-10-03,302485.0,137.755
10294161,8797,10.09,10.1,10.08,3960.0,10.08,2024-10-03,2764990.0,10.0903
10294160,7575,54.25,54.3278,54.25,205.0,54.31,2024-10-03,25708.0,54.284
10294159,4538,47.9,48.02,47.89,1498.0,47.99,2024-10-03,364689.0,47.9557
10294158,6757,37.78,37.91,37.69,1710.0,37.8,2024-10-03,227246.0,37.7985
10294157,5117,39.32,40.34,38.98,6610.0,39.76,2024-10-03,261671.0,39.3093
10294156,14061,21.35,21.46,21.3121,788.0,21.46,2024-10-03,227389.0,21.3476
10294155,5053,108.98,109.0,108.98,4047.0,108.99,2024-10-03,565231.0,108.987
10294154,11547,72.04,72.63,71.08,42699.0,72.62,2024-10-03,3589760.0,71.8132
10294153,6450,1.3,1.33939,1.3,152.0,1.32,2024-10-03,9182.0,1.3148
10294152,5800,0.278,0.329,0.269,1037.0,0.329,2024-10-03,511715.0,0.2899
10294151,4454,15.88,16.02,15.82,1340.0,15.97,2024-10-03,43299.0,15.8999
10294150,8914,2.24,2.49,2.22,137.0,2.38,2024-10-03,6957.0,2.3142
10294149,4997,7.16,7.18,7.15,2327.0,7.15,2024-10-03,568840.0,7.1699
10294148,37096,2.0,2.1,1.9,695.0,2.0,2024-10-03,157514.0,1.9992
10294147,4977,0.67,0.6764,0.612,600.0,0.6292,2024-10-03,220581.0,0.6465
10294146,5899,6.0,6.0327,5.94,689.0,5.94,2024-10-03,51810.0,5.9762
10294145,7485,0.276,0.2899,0.272,435.0,0.281,2024-10-03,198758.0,0.281
10294144,8602,30.82,30.98,30.56,29001.0,30.83,2024-10-03,2779930.0,30.8212
10294143,4771,1.63,1.68,1.55,567.0,1.68,2024-10-03,82579.0,1.6001
10294142,7574,30.8873,30.91,30.69,129.0,30.7,2024-10-03,7980.0,30.8303
10294141,11448,0.661,0.6822,0.5503,592.0,0.6722,2024-10-03,470027.0,0.6373
10294140,6522,113.5,113.64,111.47,3911.0,111.9,2024-10-03,100981.0,113.041
10294139,6470,4.57,4.609,4.28,156.0,4.28,2024-10-03,28727.0,4.4522
10294138,6388,46.3876,46.44,46.33,79.0,46.33,2024-10-03,4788.0,46.3855
10294137,5361,16.73,17.085,16.305,298.0,16.78,2024-10-03,10514.0,16.6308
10294136,6432,5.51,5.7475,5.3513,105.0,5.39,2024-10-03,13397.0,5.4795
10294135,7612,6.49,6.55,6.315,12739.0,6.39,2024-10-03,1377930.0,6.4611
10294134,11673,28.95,29.08,28.64,598.0,28.79,2024-10-03,20125.0,28.9356
10294133,7628,22.98,23.27,22.9,26127.0,23.05,2024-10-03,2734360.0,23.0516
10294132,4588,2.8,2.93,2.692,29225.0,2.93,2024-10-03,6193260.0,2.859
10294131,4958,128.972,130.58,128.5,149.0,130.58,2024-10-03,4656.0,128.88
10294130,4439,2.47,2.498,2.45,331.0,2.45,2024-10-03,28047.0,2.4594
10294129,4740,23.96,24.03,23.88,1626.0,24.0,2024-10-03,168696.0,23.9509
10294128,11890,53.24,53.4795,53.011,355.0,53.02,2024-10-03,80404.0,53.1847
10294127,7721,12.86,12.94,12.74,6608.0,12.79,2024-10-03,427333.0,12.8581
10294126,5092,49.939,49.939,49.8,70.0,49.86,2024-10-03,5145.0,49.8558
10294125,7397,0.64,0.64,0.6005,180.0,0.628,2024-10-03,32553.0,0.6216
10294124,7776,223.51,225.59,221.96,5555.0,225.59,2024-10-03,105989.0,223.16
10294123,7066,49.93,50.01,49.7081,305.0,50.01,2024-10-03,41281.0,49.8851
10294122,7562,111.65,113.715,111.46,4964.0,112.48,2024-10-03,143858.0,111.887
10294121,5881,0.9201,0.9201,0.8737,601.0,0.8866,2024-10-03,131538.0,0.8923
10294120,6542,84.34,84.6465,83.85,1963.0,84.44,2024-10-03,134805.0,84.2376
10294119,7748,7.74,7.91,7.624,72072.0,7.85,2024-10-03,29933900.0,7.7081
10294118,6800,215.0,215.17,212.37,10068.0,213.22,2024-10-03,378941.0,214.263
10294117,7658,15.47,15.48,14.79,106028.0,15.04,2024-10-03,26968000.0,15.1159
10294116,4563,24.84,24.95,24.81,271.0,24.89,2024-10-03,24876.0,24.9074
10294115,35890,0.3092,0.3423,0.3008,773.0,0.3423,2024-10-03,545293.0,0.3189
10294114,6202,11.02,11.14,10.9,3164.0,10.9,2024-10-03,170855.0,11.0388
10294113,14037,23.5399,23.5399,23.48,4.0,23.48,2024-10-03,142.0,23.4806
10294112,4992,52.14,52.4,51.9,246.0,52.24,2024-10-03,27935.0,52.217
10294111,9117,11.01,11.032,10.95,385.0,11.03,2024-10-03,53969.0,11.0005
10294110,4550,7.15,7.49,7.1339,3780.0,7.33,2024-10-03,506629.0,7.2642
10294109,5927,36.11,36.24,35.17,14040.0,35.98,2024-10-03,977980.0,35.9714
10294108,12175,10.98,11.16,10.71,1181.0,10.73,2024-10-03,52431.0,10.9638
10294107,7727,4.66,4.69,4.49,22634.0,4.545,2024-10-03,7470740.0,4.6239
10294106,6128,53.8867,54.0399,53.8867,97.0,54.02,2024-10-03,4699.0,53.9656
10294105,6584,1.17,1.19,1.1094,128.0,1.19,2024-10-03,20949.0,1.1507
10294104,38097,24.5399,24.65,24.46,33.0,24.54,2024-10-03,5890.0,24.5936
10294103,7680,49.3271,49.335,49.13,43.0,49.21,2024-10-03,2603.0,49.2166
10294102,6733,14.94,15.67,14.92,16020.0,15.56,2024-10-03,1220980.0,15.0669
10294101,7409,0.4459,0.4748,0.4253,184.0,0.4418,2024-10-03,65962.0,0.4463
10294100,6360,21.83,21.915,21.8,2205.0,21.84,2024-10-03,326616.0,21.8548
10294099,8834,15.1,15.25,14.52,5705.0,14.64,2024-10-03,385224.0,15.0841
10294098,4703,2.19,2.2994,2.13,226.0,2.26,2024-10-03,21594.0,2.1924
10294097,4877,1.53,1.73,1.39,519.0,1.73,2024-10-03,85367.0,1.5743
10294096,11332,517.42,519.99,510.17,11191.0,511.34,2024-10-03,311058.0,516.119
10294095,11336,195.45,197.05,194.74,45816.0,196.87,2024-10-03,3364080.0,195.869
10294094,4431,6.83,6.89,6.6,11325.0,6.65,2024-10-03,2191610.0,6.8271
10294093,7372,14.2,14.36,14.045,8417.0,14.15,2024-10-03,446981.0,14.212
10294092,12479,0.65,0.66,0.62,174.0,0.633,2024-10-03,29610.0,0.6481
10294091,5939,13.88,14.09,13.57,237.0,13.84,2024-10-03,9207.0,13.8749
10294090,4903,11.15,11.255,10.74,172.0,11.22,2024-10-03,30948.0,11.1252
10294089,5199,220.96,222.4,220.14,23984.0,221.63,2024-10-03,1404480.0,220.927
10294088,8636,40.59,40.6187,40.59,335.0,40.61,2024-10-03,68631.0,40.6043
10294087,5034,48.54,49.16,47.85,3822.0,48.97,2024-10-03,146891.0,48.4124
10294086,7594,124.33,124.66,123.896,4064.0,124.29,2024-10-03,269666.0,124.325
10294085,7651,0.321,0.338,0.32,142.0,0.338,2024-10-03,29765.0,0.3302
10294084,7466,87.51,88.02,86.56,17576.0,87.64,2024-10-03,805270.0,87.3705
10294083,6082,130.51,130.8,129.965,2510.0,130.78,2024-10-03,143545.0,130.407
10294082,5173,21.35,21.61,21.03,6477.0,21.29,2024-10-03,1535660.0,21.356
10294081,7472,4.55,4.6,4.49,2878.0,4.6,2024-10-03,480019.0,4.5296
10294080,6426,3.2,3.245,3.15,10314.0,3.2,2024-10-03,1911450.0,3.1951
10294079,5913,17.94,18.4143,17.92,3576.0,18.39,2024-10-03,89700.0,18.0501
10294078,7601,14.26,14.435,14.22,1052.0,14.42,2024-10-03,43315.0,14.2925
10294077,13450,29.41,29.5,29.39,85.0,29.5,2024-10-03,74779.0,29.436
10294076,4901,64.5904,64.5904,64.47,52.0,64.52,2024-10-03,1512.0,64.532
10294075,5923,20.51,20.6,20.5,114.0,20.6,2024-10-03,11680.0,20.5181
10294074,4978,21.66,21.8482,21.5934,5608.0,21.69,2024-10-03,76026.0,21.6946
10294073,11540,52.43,53.08,51.56,36235.0,52.25,2024-10-03,2666470.0,52.2109
10294072,6673,42.9516,43.01,42.8,227.0,42.91,2024-10-03,25697.0,42.8971
10294071,4757,204.55,204.91,203.14,25982.0,204.39,2024-10-03,1353230.0,204.103
10294070,7150,57.13,57.65,56.71,9922.0,56.87,2024-10-03,429390.0,57.1844
10294069,4753,89.88,90.09,89.41,29821.0,89.69,2024-10-03,4347820.0,89.8233
10294068,4975,108.8,109.42,107.82,20467.0,108.04,2024-10-03,1125970.0,108.513
10294067,6451,25.8,26.44,25.6889,16496.0,26.44,2024-10-03,1816380.0,25.8577
10294066,4910,128.49,129.15,127.86,954.0,129.15,2024-10-03,51230.0,128.393
10294065,5602,31.31,31.57,31.27,310.0,31.56,2024-10-03,35096.0,31.3951
10294064,4382,95.09,95.39,93.54,8893.0,93.97,2024-10-03,338523.0,94.9017
10294063,7597,5.57,5.585,4.71,320.0,5.48,2024-10-03,30109.0,5.0456
10294062,11317,14.5,14.62,14.185,22146.0,14.44,2024-10-03,2432710.0,14.4455
10294061,7591,12.168,12.45,12.1501,48.0,12.2,2024-10-03,10247.0,12.1843
10294060,8197,49.52,50.335,49.43,7935.0,50.08,2024-10-03,448261.0,49.7245
10294059,7450,21.83,22.1,21.8,60.0,22.1,2024-10-03,11252.0,21.92
10294058,7763,8.16,8.32,7.91,2383.0,7.97,2024-10-03,154044.0,8.1371
10294057,7462,79.67,79.84,79.37,3126.0,79.78,2024-10-03,248869.0,79.5895
10294056,7502,27.88,28.01,27.86,2099.0,28.01,2024-10-03,300718.0,27.9134
10294055,4890,64.31,64.48,62.285,1427.0,62.93,2024-10-03,71780.0,63.6671
10294054,6425,13.7,13.8038,13.69,155.0,13.73,2024-10-03,11227.0,13.7218
10294053,8159,135.74,136.32,135.2,7232.0,136.29,2024-10-03,215926.0,135.761
10294052,4752,11.31,11.43,11.09,564.0,11.27,2024-10-03,58370.0,11.2325
10294051,5022,79.1195,79.1797,78.85,193.0,79.06,2024-10-03,11247.0,79.0338
10294050,6565,65.8,67.01,65.3,18466.0,66.94,2024-10-03,1047280.0,65.8379
10294049,14159,52.7468,53.0899,52.15,84.0,52.15,2024-10-03,4230.0,52.5782
10294048,6769,30.81,30.9,30.73,272.0,30.86,2024-10-03,70694.0,30.8168
10294047,11974,0.6657,0.8525,0.6501,86.0,0.8525,2024-10-03,18416.0,0.7039
10294046,5066,10.88,11.34,10.81,5764.0,11.2,2024-10-03,333116.0,10.9599
10294045,4450,30.66,30.775,30.5,8686.0,30.67,2024-10-03,848836.0,30.6438
10294044,4411,36.25,36.54,35.745,6182.0,35.76,2024-10-03,334584.0,36.2274
10294043,5079,31.87,32.06,31.3,15217.0,31.79,2024-10-03,682937.0,31.7727
10294042,10298,2.01,2.025,1.95,2396.0,1.97,2024-10-03,378378.0,1.9976
10294041,8518,39.76,40.12,38.6125,1305.0,39.0,2024-10-03,111961.0,39.4612
10294040,14032,24.2514,24.36,24.21,3.0,24.36,2024-10-03,305.0,24.3085
10294039,7610,64.87,67.01,62.76,11478.0,67.01,2024-10-03,545180.0,64.6471
10294038,7219,36.39,36.55,33.92,2565.0,34.83,2024-10-03,266334.0,35.7158
10294037,7555,46.61,46.83,46.38,16605.0,46.77,2024-10-03,1515790.0,46.5626
10294036,37430,20.44,20.45,20.41,37.0,20.41,2024-10-03,2065.0,20.435
10294035,4798,76.74,77.3399,76.48,24194.0,77.11,2024-10-03,1361440.0,76.7425
10294034,6139,14.53,14.8298,14.5,2016.0,14.71,2024-10-03,145927.0,14.6261
10294033,7422,70.06,70.56,68.94,6285.0,69.92,2024-10-03,263336.0,70.0087
10294032,6078,0.5501,0.5611,0.5363,917.0,0.54,2024-10-03,272209.0,0.5515
10294031,36149,77.8677,78.29,77.74,94.0,78.29,2024-10-03,2723.0,77.8987
10294030,4773,4.89,4.98,4.735,1323.0,4.74,2024-10-03,114440.0,4.8821
10294029,4797,102.7,102.866,102.15,1313.0,102.83,2024-10-03,56690.0,102.596
10294028,5251,24.37,24.42,24.37,66.0,24.4,2024-10-03,3856.0,24.4054
10294027,7037,8.66,8.825,8.43,58700.0,8.62,2024-10-03,14989000.0,8.6067
10294026,4908,13.95,13.96,13.7,1624.0,13.82,2024-10-03,61702.0,13.8937
10294025,4361,8.61,8.65,8.35,6822.0,8.51,2024-10-03,464254.0,8.5709
10294024,36960,22.48,23.215,22.41,4210.0,22.87,2024-10-03,271364.0,22.869
10294023,7084,20.9,20.91,20.8781,135.0,20.89,2024-10-03,11884.0,20.8899
10294022,4532,77.93,79.09,77.86,36542.0,79.06,2024-10-03,2973280.0,78.2726
10294021,6959,69.2646,69.405,69.05,88.0,69.29,2024-10-03,9221.0,69.2383
10294020,4828,31.61,31.9,31.215,21620.0,31.28,2024-10-03,1474200.0,31.5424
10294019,7844,0.3763,0.3853,0.34,1008.0,0.34,2024-10-03,540098.0,0.3658
10294018,4968,18.94,19.125,18.61,28173.0,18.92,2024-10-03,2771520.0,18.9031
10294017,11636,35.98,36.0601,35.86,147.0,35.87,2024-10-03,28806.0,35.924
10294016,5949,39.96,41.22,39.76,10842.0,41.22,2024-10-03,867670.0,40.1538
10294015,6204,7.66,7.82,7.6,11828.0,7.82,2024-10-03,1016960.0,7.6756
10294014,8849,17.63,17.85,17.36,11154.0,17.55,2024-10-03,710776.0,17.6504
10294013,4839,2.17,2.2,2.14,155.0,2.14,2024-10-03,10895.0,2.1732
10294012,6400,14.6,14.68,14.1,5828.0,14.43,2024-10-03,594503.0,14.4518
10294011,6668,22.28,22.3779,22.2,195.0,22.2,2024-10-03,12345.0,22.2698
10294010,7401,0.5399,0.56,0.4873,567.0,0.4899,2024-10-03,235122.0,0.5236
10294009,8222,23.05,23.37,22.8,1167.0,22.81,2024-10-03,167732.0,23.1202
10294008,6663,45.71,46.51,43.8637,1581.0,45.05,2024-10-03,40447.0,45.7428
10294007,4818,92.86,93.1,92.81,26123.0,93.09,2024-10-03,7976880.0,92.9275
10294006,6237,66.0,66.14,65.64,221.0,66.1,2024-10-03,14452.0,65.9941
10294005,5883,41.85,41.88,41.675,282.0,41.71,2024-10-03,11779.0,41.8024
10294004,30685,34.72,34.75,34.06,59995.0,34.4,2024-10-03,18482500.0,34.3966
10294003,4852,65.68,67.1499,65.58,38466.0,66.82,2024-10-03,3217630.0,66.1335
10294002,13112,0.2382,0.249699,0.221,263.0,0.2215,2024-10-03,195939.0,0.2332
10294001,4603,57.6,57.8,56.11,9045.0,56.8,2024-10-03,514361.0,57.1643
10294000,5364,19.55,19.61,19.2,5020.0,19.44,2024-10-03,261515.0,19.4839
10293999,6143,13.22,13.48,13.1109,12568.0,13.33,2024-10-03,1678060.0,13.2406
10293998,7476,24.9417,25.06,24.9,183.0,24.97,2024-10-03,15006.0,24.9593
10293997,23449,51.36,51.455,51.355,1678.0,51.44,2024-10-03,282107.0,51.3978
10293996,10872,42.89,43.08,42.72,552.0,42.75,2024-10-03,34344.0,42.9229
10293995,7051,49.96,50.19,49.29,50132.0,50.0,2024-10-03,4925340.0,49.9015
10293994,14015,37.1,37.24,36.31,112.0,37.24,2024-10-03,14182.0,37.0544
10293993,38338,14.85,15.14,14.76,5580.0,14.92,2024-10-03,337411.0,14.9309
10293992,5062,12.81,13.09,12.73,6582.0,13.04,2024-10-03,456817.0,12.8599
10293991,8460,99.92,100.78,99.63,38410.0,100.52,2024-10-03,4143740.0,99.9574
10293990,6342,46.07,46.18,45.46,1737.0,45.89,2024-10-03,238686.0,45.9087
10293989,5332,26.14,26.43,25.6001,839.0,25.95,2024-10-03,95331.0,26.1835
10293988,5177,46.57,47.31,45.8601,7077.0,47.16,2024-10-03,917834.0,46.6399
10293987,5339,38.76,38.77,38.69,350.0,38.74,2024-10-03,28869.0,38.736
10293986,12708,34.42,34.7316,34.16,168.0,34.37,2024-10-03,45454.0,34.3045
10293985,5341,11.69,12.64,11.58,10698.0,12.14,2024-10-03,637378.0,11.9201
10293984,36078,0.0817,0.0829,0.0796,1583.0,0.0829,2024-10-03,2691020.0,0.08134
10293983,13200,2.0887,2.29,2.05,594.0,2.19,2024-10-03,210431.0,2.1404
10293982,4763,36.6975,36.76,36.57,178.0,36.67,2024-10-03,17281.0,36.6747
10293981,6697,52.65,53.44,52.62,657.0,53.44,2024-10-03,61180.0,52.9177
10293980,6561,5.17,5.21,5.17,110.0,5.21,2024-10-03,2739.0,5.1867
10293979,36341,60.97,60.98,59.83,5937.0,60.39,2024-10-03,876769.0,60.3972
10293978,10885,3.96,4.2,3.96,9452.0,4.12,2024-10-03,1442460.0,4.0351
10293977,10411,16.56,17.5,16.56,4060.0,17.5,2024-10-03,175707.0,16.8205
10293976,13269,10.27,10.568,10.26,311.0,10.51,2024-10-03,36080.0,10.3559
10293975,13990,40.91,40.9468,40.84,23.0,40.9077,2024-10-03,2143.0,40.8661
10293974,4681,4.9,5.08,4.83,1838.0,4.85,2024-10-03,66917.0,4.9402
10293973,6148,139.22,139.33,138.06,13499.0,139.22,2024-10-03,717419.0,138.924
10293972,11979,3.54,4.07,3.4507,1003.0,3.54,2024-10-03,182466.0,3.7474
10293971,8333,43.25,43.9392,42.5,968.0,42.84,2024-10-03,47679.0,43.0658
10293970,11291,588.31,590.395,583.58,15158.0,586.95,2024-10-03,534132.0,587.013
10293969,9115,26.91,27.22,26.76,13890.0,27.17,2024-10-03,837121.0,26.9587
10293968,5227,29.09,29.8044,29.015,17415.0,29.37,2024-10-03,1371620.0,29.1935
10293967,6373,17.6587,17.92,17.61,229.0,17.92,2024-10-03,6053.0,17.6933
10293966,4641,38.82,39.37,38.78,3091.0,39.22,2024-10-03,376351.0,38.9949
10293965,8555,105.72,106.03,105.17,1337.0,105.78,2024-10-03,80253.0,105.603
10293964,11478,87.8,88.23,86.4281,15541.0,87.34,2024-10-03,875479.0,87.5102
10293963,13316,35.5318,35.6281,35.31,188.0,35.47,2024-10-03,21879.0,35.5051
10293962,4144,18.72,18.81,18.4,7273.0,18.5,2024-10-03,711051.0,18.6772
10293961,10923,45.44,45.97,44.84,5310.0,45.25,2024-10-03,253017.0,45.4807
10293960,4942,32.45,32.52,31.88,12725.0,32.0,2024-10-03,1246100.0,32.3274
10293959,6070,4.56,4.895,4.51,4707.0,4.87,2024-10-03,512264.0,4.6066
10293958,4172,11.29,11.44,11.03,10319.0,11.08,2024-10-03,732689.0,11.3201
10293957,5763,52.24,52.39,52.23,3286.0,52.39,2024-10-03,562426.0,52.3098
10293956,5616,12.58,12.6298,12.56,252.0,12.6,2024-10-03,15129.0,12.5988
10293955,9027,16.2523,16.27,16.2295,147.0,16.25,2024-10-03,24321.0,16.2476
10293954,7881,1.41,1.41,1.34,117.0,1.34,2024-10-03,14643.0,1.3938
10293953,5718,157.56,159.25,157.415,1937.0,159.25,2024-10-03,66331.0,158.067
10293952,9167,1.04,1.065,1.03,341.0,1.05,2024-10-03,126223.0,1.046
10293951,6590,0.77,0.825,0.750901,9861.0,0.825,2024-10-03,123968.0,0.7793
10293950,5048,106.66,106.83,106.64,698.0,106.83,2024-10-03,105389.0,106.723
10293949,7663,61.0293,61.55,61.0293,66.0,61.55,2024-10-03,1246.0,61.1907
10293948,12214,27.66,27.66,27.35,144.0,27.52,2024-10-03,6694.0,27.5437
10293947,7793,2.75,2.79,2.75,102.0,2.76,2024-10-03,10403.0,2.7672
10293946,38272,25.005,25.03,24.99,111.0,25.02,2024-10-03,50407.0,24.9931
10293945,11756,29.0,29.04,28.87,203.0,29.04,2024-10-03,47072.0,28.9304
10293944,8033,12.9,13.03,12.86,4778.0,12.91,2024-10-03,337098.0,12.9381
10293943,6173,1.68,1.71,1.66,3735.0,1.67,2024-10-03,517612.0,1.6817
10293942,6605,25.42,25.67,25.38,13384.0,25.58,2024-10-03,1714660.0,25.4987
10293941,5078,3.87,3.87,3.69,4514.0,3.77,2024-10-03,720548.0,3.7723
10293940,12308,4.39,4.59,4.21,434.0,4.59,2024-10-03,46692.0,4.4167
10293939,4840,5.6,5.75,5.47,6162.0,5.6,2024-10-03,486743.0,5.5876
10293938,6620,121.64,123.09,121.01,2264.0,123.09,2024-10-03,32245.0,121.744
10293937,16744,10.6305,10.67,10.44,45.0,10.67,2024-10-03,16827.0,10.6063
10293936,5159,166.56,166.96,164.58,11588.0,165.16,2024-10-03,342781.0,166.182
10293935,6111,285.58,290.14,284.97,20401.0,289.27,2024-10-03,947473.0,286.393
10293934,6126,75.44,75.49,75.23,4438.0,75.42,2024-10-03,278903.0,75.385
10293933,7723,5.33,5.49,5.33,8458.0,5.48,2024-10-03,4268240.0,5.4
10293932,9173,79.94,80.8,79.18,29985.0,80.75,2024-10-03,2280730.0,79.8708
10293931,5175,29.86,30.008,29.775,2676.0,29.85,2024-10-03,759482.0,29.8448
10293930,6461,159.07,159.52,156.6,13685.0,159.03,2024-10-03,610026.0,158.771
10293929,4981,34.88,35.01,34.24,9634.0,34.54,2024-10-03,1504430.0,34.8504
10293928,6339,14.72,15.05,14.6,20461.0,15.05,2024-10-03,1694990.0,14.7362
10293927,9682,48.92,48.99,48.61,148.0,48.77,2024-10-03,8923.0,48.7931
10293926,6235,1.085,1.13,1.0601,403.0,1.11,2024-10-03,54227.0,1.0904
10293925,5326,6.84,6.85,6.71,6293.0,6.72,2024-10-03,3326600.0,6.796
10293924,5105,6.87,7.16,6.865,2410.0,7.16,2024-10-03,137711.0,6.9679
10293923,14329,40.93,40.93,40.09,12.0,40.09,2024-10-03,315.0,40.6935
10293922,11796,0.7368,0.7529,0.72,56.0,0.7268,2024-10-03,11967.0,0.7404
10293921,7995,154.85,156.28,153.31,7881.0,155.38,2024-10-03,277021.0,154.671
10293920,12640,40.245,40.34,40.2,98.0,40.34,2024-10-03,5716.0,40.2855
10293919,5555,67.7592,67.85,67.62,134.0,67.85,2024-10-03,9598.0,67.7709
10293918,6208,1.45,1.5799,1.1,32285.0,1.1,2024-10-03,11137600.0,1.4118
10293917,10786,163.1,166.41,161.41,76019.0,162.83,2024-10-03,4297250.0,163.451
10293916,11915,57.98,58.66,57.67,1055.0,58.25,2024-10-03,20971.0,58.0317
10293915,6660,22.06,22.07,21.915,2459.0,22.03,2024-10-03,307730.0,22.0168
10293914,6292,3.51,3.7,3.51,1197.0,3.55,2024-10-03,131959.0,3.5757
10293913,4774,4.82,4.97,4.81,1062.0,4.88,2024-10-03,67776.0,4.8545
10293912,7942,24.96,25.06,24.78,410.0,24.93,2024-10-03,29641.0,24.9506
10293911,6117,8.12,8.15,7.52,6751.0,7.61,2024-10-03,669457.0,7.9336
10293910,11995,23.45,23.74,23.44,385.0,23.66,2024-10-03,69928.0,23.5675
10293909,5403,130.6,130.79,130.0,391.0,130.4,2024-10-03,36461.0,130.355
10293908,4930,0.3289,0.34,0.3253,1136.0,0.3381,2024-10-03,656909.0,0.3326
10293907,5245,28.81,29.35,28.33,986.0,29.15,2024-10-03,22040.0,28.8784
10293906,9463,0.1354,0.1448,0.12,13568.0,0.12,2024-10-03,12194700.0,0.1329
10293905,13088,44.36,44.43,44.36,44.0,44.43,2024-10-03,4332.0,44.4005
10293904,5410,38.95,39.97,38.75,21004.0,39.29,2024-10-03,1521170.0,39.1063
10293903,8700,124.26,124.65,123.75,11020.0,124.13,2024-10-03,792841.0,124.107
10293902,5549,41.78,42.76,41.25,3112.0,42.15,2024-10-03,107331.0,41.7337
10293901,5417,2.53,2.63,2.4501,3747.0,2.62,2024-10-03,102447.0,2.5427
10293900,10082,14.68,14.72,14.465,11114.0,14.72,2024-10-03,1115790.0,14.6453
10293899,4673,13.39,13.4,13.3,84.0,13.3,2024-10-03,15342.0,13.3581
10293898,11266,18.42,18.44,18.34,154.0,18.44,2024-10-03,3679.0,18.3827
10293897,37619,16.07,16.07,15.85,257.0,15.97,2024-10-03,10790.0,15.968
10293896,11973,22.76,22.83,22.6,43.0,22.6,2024-10-03,3328.0,22.7124
10293895,5247,3.95,4.1,3.88,14038.0,3.9,2024-10-03,6317810.0,3.986
10293894,12129,1.1001,1.25,0.87,41.0,0.9087,2024-10-03,4629.0,1.0468
10293893,18763,0.03,0.0305,0.025,21.0,0.025,2024-10-03,155864.0,0.02887
10293892,5271,25.65,25.6906,25.4779,2324.0,25.58,2024-10-03,798723.0,25.6063
10293891,8011,10.26,10.295,10.16,7389.0,10.23,2024-10-03,442643.0,10.2335
10293890,12201,22.78,22.83,22.69,45.0,22.83,2024-10-03,4245.0,22.7511
10293889,10952,3.08,3.11,3.02,1517.0,3.11,2024-10-03,177563.0,3.0738
10293888,9099,30.1,30.1,30.0101,213.0,30.08,2024-10-03,38201.0,30.0523
10293887,8225,2.41,2.418,2.345,402.0,2.36,2024-10-03,67974.0,2.3958
10293886,37906,48.3542,48.6,48.2133,65.0,48.39,2024-10-03,2851.0,48.3465
10293885,8591,21.75,22.07,21.71,10548.0,21.89,2024-10-03,775014.0,21.8556
10293884,5301,113.29,113.41,113.14,168.0,113.14,2024-10-03,2573.0,113.216
10293883,7405,0.3434,0.3585,0.34,186.0,0.3585,2024-10-03,69076.0,0.3495
10293882,7852,19.68,19.7499,19.6055,252.0,19.63,2024-10-03,25805.0,19.673
10293881,5067,98.11,99.3,97.87,9109.0,99.2,2024-10-03,433185.0,98.2419
10293880,4808,3.01,3.03,2.895,6359.0,2.97,2024-10-03,941679.0,2.9687
10293879,5038,5.61,6.0,5.59,14901.0,5.97,2024-10-03,3276250.0,5.7214
10293878,8742,0.71,0.869,0.651,1336.0,0.8429,2024-10-03,606183.0,0.7509
10293877,5362,2.02,2.04,1.97,1214.0,1.97,2024-10-03,99909.0,2.0018
10293876,5366,54.3,54.63,53.05,13442.0,53.28,2024-10-03,718242.0,54.1844
10293875,8654,19.18,19.29,19.1716,2500.0,19.28,2024-10-03,2014730.0,19.2126
10293874,6488,1.18,1.2,1.13,998.0,1.13,2024-10-03,207142.0,1.1583
10293873,5868,24.53,24.9,24.4,378.0,24.62,2024-10-03,16131.0,24.577
10293872,6478,13.15,13.41,13.12,387.0,13.4,2024-10-03,23988.0,13.218
10293871,5153,27.92,27.97,26.82,1967.0,26.93,2024-10-03,76894.0,27.624
10293870,36522,61.59,62.19,61.13,19165.0,61.13,2024-10-03,1205530.0,61.6854
10293869,5084,152.14,152.9,150.41,19531.0,151.61,2024-10-03,926606.0,151.813
10293868,7831,81.2,82.29,80.38,6118.0,81.19,2024-10-03,195623.0,81.1951
10293867,4674,37.89,37.89,37.485,742.0,37.69,2024-10-03,84896.0,37.598
10293866,5128,4.5,4.63,4.5,161.0,4.51,2024-10-03,15280.0,4.5291
10293865,6306,17.38,17.55,17.27,19162.0,17.45,2024-10-03,3258800.0,17.3917
10293864,6429,42.73,44.74,41.83,20601.0,44.33,2024-10-03,1417370.0,43.5496
10293863,8836,190.99,192.33,190.0,24270.0,191.89,2024-10-03,1302830.0,191.038
10293862,5257,60.71,61.08,60.2101,2660.0,61.04,2024-10-03,150621.0,60.7497
10293861,5623,2.49,2.6,2.3377,726.0,2.34,2024-10-03,130069.0,2.4672
10293860,36702,24.68,24.8899,23.8703,8694.0,24.65,2024-10-03,587073.0,24.4503
10293859,4210,29.83,29.94,29.78,66.0,29.94,2024-10-03,12142.0,29.8709
10293858,7906,7.19,7.21,7.13,16501.0,7.18,2024-10-03,2902930.0,7.175
10293857,6110,27.1149,27.2393,26.97,170.0,26.97,2024-10-03,44833.0,27.1192
10293856,9044,21.61,21.69,21.58,1128.0,21.67,2024-10-03,235710.0,21.6295
10293855,6308,22.43,22.7092,22.05,59246.0,22.464,2024-10-03,7138840.0,22.3598
10293854,6609,82.79,82.92,80.13,2719.0,80.43,2024-10-03,116798.0,82.1826
10293853,11470,45.75,45.97,45.22,23802.0,45.46,2024-10-03,1647320.0,45.6083
10293852,6628,93.26,93.92,93.12,1648.0,93.92,2024-10-03,143229.0,93.353
10293851,6559,3.0,3.2,3.0,2080.0,3.13,2024-10-03,176377.0,3.0965
10293850,9031,70.95,71.045,70.49,33586.0,70.55,2024-10-03,3872980.0,70.8558
10293849,37998,51.055,51.055,51.03,1.0,51.03,2024-10-03,375.0,51.03
10293848,36323,1.55,1.73,1.32,642.0,1.73,2024-10-03,144095.0,1.497
10293847,6490,1.73,1.7757,1.695,37.0,1.73,2024-10-03,1171.0,1.7193
10293846,4653,1.97,1.99,1.92,11920.0,1.97,2024-10-03,11767400.0,1.9531
10293845,7638,41.24,41.52,40.25,4264.0,40.83,2024-10-03,130335.0,41.0389
10293844,12553,42.19,42.293,42.17,311.0,42.29,2024-10-03,69599.0,42.2321
10293843,4869,1.06,1.0999,1.018,354.0,1.09,2024-10-03,82358.0,1.0507
10293842,11375,512.3,512.93,505.75,4856.0,505.97,2024-10-03,74868.0,511.023
10293841,5478,21.79,21.85,21.455,10326.0,21.55,2024-10-03,720532.0,21.7296
10293840,5264,52.81,52.85,52.81,797.0,52.81,2024-10-03,141236.0,52.8226
10293839,4933,12.04,12.07,12.0,210.0,12.05,2024-10-03,43499.0,12.0223
10293838,11352,14.34,14.48,14.29,1520.0,14.38,2024-10-03,17237.0,14.3721
10293837,4846,165.83,166.5,165.38,4805.0,166.5,2024-10-03,263023.0,165.783
10293836,6523,1.49,1.61,1.25,12895.0,1.25,2024-10-03,6337150.0,1.4567
10293835,6135,11.88,11.96,11.8166,826.0,11.88,2024-10-03,207512.0,11.8823
10293834,10462,18.48,18.665,18.3,385.0,18.37,2024-10-03,13353.0,18.5045
10293833,6677,11.96,11.98,11.78,115.0,11.96,2024-10-03,12135.0,11.8841
10293832,6557,96.04,96.45,95.98,6449.0,96.05,2024-10-03,443362.0,96.1107
10293831,11619,46.93,46.94,46.885,384.0,46.92,2024-10-03,81648.0,46.9074
10293830,8437,16.62,18.81,14.7501,113232.0,17.1,2024-10-03,6836090.0,17.016
10293829,4929,145.91,147.0,145.12,5072.0,147.0,2024-10-03,112016.0,145.903
10293828,15932,0.00608,0.0065,0.0052,12.0,0.0052,2024-10-03,1463590.0,0.005894
10293827,5865,73.22,73.43,72.6401,9675.0,73.12,2024-10-03,480014.0,73.0803
10293826,6311,3.81,3.95,3.81,8680.0,3.85,2024-10-03,840999.0,3.8577
10293825,6685,178.19,180.44,177.57,1796.0,179.89,2024-10-03,45851.0,178.349
10293824,7921,9.25,9.86,9.164,51995.0,9.6,2024-10-03,8895000.0,9.3711
10293823,5216,26.32,26.52,25.66,870.0,26.29,2024-10-03,138598.0,26.2914
10293822,6154,18.9,19.0,18.9,19.0,19.0,2024-10-03,484.0,18.9374
10293821,4645,3.4,3.47,3.33,1213.0,3.34,2024-10-03,149090.0,3.4047
10293820,8055,41.24,41.46,41.06,1699.0,41.29,2024-10-03,337059.0,41.2913
10293819,4730,38.84,38.96,38.2792,12730.0,38.73,2024-10-03,2387360.0,38.7816
10293818,7983,11.575,11.715,11.575,3907.0,11.69,2024-10-03,650821.0,11.6463
10293817,4576,25.38,25.4,25.35,31.0,25.35,2024-10-03,4160.0,25.3802
10293816,4642,10.46,10.6,10.33,5650.0,10.58,2024-10-03,801520.0,10.4211
10293815,9842,0.242,0.269805,0.233,999.0,0.245,2024-10-03,719976.0,0.2525
10293814,8014,6.15,6.27,6.06,9271.0,6.22,2024-10-03,1201700.0,6.1386
10293813,10213,5.26,5.28,5.19,3775.0,5.22,2024-10-03,381034.0,5.2443
10293812,6641,206.55,212.95,204.579,10826.0,206.44,2024-10-03,505583.0,207.211
10293811,4720,10.98,11.05,10.8402,20658.0,10.94,2024-10-03,3004640.0,10.9611
10293810,13473,24.9,25.0,24.88,116.0,24.88,2024-10-03,22601.0,24.9632
10293809,9623,31.29,31.47,31.07,333.0,31.26,2024-10-03,23561.0,31.2465
10293808,4141,106.58,106.68,104.87,17354.0,105.44,2024-10-03,1105820.0,106.181
10293807,6045,50.76,51.0,50.62,5079.0,50.95,2024-10-03,862589.0,50.7968
10293806,13372,26.65,26.95,26.65,39.0,26.95,2024-10-03,1760.0,26.75
10293805,7642,7.71,7.78,7.66,86.0,7.78,2024-10-03,9035.0,7.7203
10293804,9370,50.89,51.455,50.37,11147.0,51.04,2024-10-03,503047.0,50.9629
10293803,6146,1.49,1.49,1.38,5249.0,1.39,2024-10-03,2467280.0,1.4446
10293802,5356,28.65,28.73,27.81,10595.0,28.14,2024-10-03,565201.0,28.4579
10293801,6540,0.705,0.71,0.692389,89.0,0.71,2024-10-03,17542.0,0.7072
10293800,4647,58.08,58.59,57.96,29066.0,58.48,2024-10-03,2120490.0,58.1663
10293799,11534,9.5,10.1,9.4101,391.0,9.75,2024-10-03,49395.0,9.7733
10293798,8793,16.7,16.89,16.5,3236.0,16.74,2024-10-03,201975.0,16.708
10293797,4738,14.98,14.98,14.8617,1373.0,14.96,2024-10-03,127015.0,14.9393
10293796,8302,19.61,20.25,19.51,18429.0,19.89,2024-10-03,1437000.0,19.7272
10293795,6081,31.51,31.77,31.5,52.0,31.77,2024-10-03,3589.0,31.5553
10293794,4911,44.83,45.11,44.035,9570.0,44.75,2024-10-03,415291.0,44.6603
10293793,7878,25.54,25.575,25.53,5491.0,25.57,2024-10-03,4385330.0,25.5453
10293792,10136,10.76,10.96,10.65,6031.0,10.7,2024-10-03,662291.0,10.7693
10293791,12197,28.63,33.32,25.52,8663.0,29.99,2024-10-03,975594.0,30.7396
10293790,10122,20.37,20.44,18.48,18884.0,18.67,2024-10-03,1551990.0,19.917
10293789,5061,9.55,9.58,9.32,3431.0,9.58,2024-10-03,432717.0,9.4667
10293788,5347,64.01,65.205,63.8,16893.0,64.81,2024-10-03,1052460.0,64.1753
10293787,4565,1419.09,1442.4,1416.47,11670.0,1442.4,2024-10-03,212917.0,1423.15
10293786,10744,7.23,7.28,7.11,5450.0,7.17,2024-10-03,1024010.0,7.2143
10293785,6364,7.05,7.11,6.9,4888.0,6.95,2024-10-03,383705.0,7.0418
10293784,11987,72.3459,72.46,72.14,138.0,72.26,2024-10-03,7989.0,72.2623
10293783,10523,50.66,50.67,50.63,6750.0,50.66,2024-10-03,4050190.0,50.65
10293782,7969,37.2,37.66,36.34,170440.0,36.49,2024-10-03,43368100.0,37.2005
10293781,8001,23.91,24.06,23.9,2026.0,24.04,2024-10-03,1146180.0,24.0009
10293780,9742,19.1,19.36,19.045,12237.0,19.28,2024-10-03,803121.0,19.1749
10293779,4188,157.3,160.49,156.965,21124.0,160.03,2024-10-03,1129530.0,157.735
10293778,4620,146.84,147.07,143.86,23946.0,146.28,2024-10-03,1311880.0,146.077
10293777,6102,57.33,57.655,57.31,25141.0,57.59,2024-10-03,5392540.0,57.4305
10293776,6581,72.07,72.97,71.77,6001.0,72.79,2024-10-03,200779.0,72.1764
10293775,7894,65.71,65.805,65.41,382.0,65.48,2024-10-03,68835.0,65.631
10293774,8036,168.68,169.73,168.14,2505.0,169.73,2024-10-03,43948.0,168.774
10293773,11953,14.253,14.39,13.53,361.0,13.63,2024-10-03,61774.0,13.9675
10293772,9720,65.8,65.986,65.5543,1029.0,65.85,2024-10-03,172106.0,65.8206
10293771,12766,47.4926,47.66,47.34,11.0,47.34,2024-10-03,337.0,47.5229
10293770,4275,41.3,41.6,41.15,585.0,41.52,2024-10-03,46391.0,41.3275
10293769,4830,32.88,33.0,32.7928,1434.0,32.85,2024-10-03,327365.0,32.8768
10293768,4247,5.05,5.32,4.99,7423.0,5.32,2024-10-03,1215850.0,5.099
10293767,38150,0.672,0.77,0.66,561.0,0.77,2024-10-03,138186.0,0.7288
10293766,7765,163.0,163.64,161.96,10270.0,163.13,2024-10-03,674551.0,162.892
10293765,4592,42.75,42.87,42.16,4262.0,42.6,2024-10-03,261295.0,42.6347
10293764,4249,61.785,62.1,61.549,691.0,61.68,2024-10-03,20793.0,61.7876
10293763,4675,65.73,65.975,65.49,6926.0,65.68,2024-10-03,809781.0,65.6868
10293762,11982,1.45,1.5088,1.43,956.0,1.45,2024-10-03,351713.0,1.4652
10293761,6830,22.25,22.28,21.5,7449.0,21.62,2024-10-03,429671.0,22.1311
10293760,22552,9.3,9.3,9.3,10.0,9.3,2024-10-03,374.0,9.8008
10293759,6606,18.91,18.946,18.9,1332.0,18.94,2024-10-03,216583.0,18.9147
10293758,7689,24.66,24.78,24.4,5001.0,24.56,2024-10-03,212085.0,24.6142
10293757,8064,31.82,31.83,31.06,9196.0,31.4,2024-10-03,769623.0,31.6464
10293756,4700,11.66,11.67,11.55,4098.0,11.55,2024-10-03,554434.0,11.6247
10293755,6151,56.71,59.02,56.3,31853.0,58.74,2024-10-03,2747160.0,57.0541
10293754,6293,50.14,50.4,49.98,190.0,50.28,2024-10-03,38740.0,50.0733
10293753,36914,49.0566,49.1127,48.96,149.0,49.11,2024-10-03,8848.0,49.0531
10293752,8364,50.76,51.57,50.63,9969.0,51.36,2024-10-03,861078.0,51.0489
10293751,4884,277.37,279.51,268.0,77054.0,272.15,2024-10-03,4245220.0,275.889
10293750,4652,134.7,134.865,130.16,20799.0,131.36,2024-10-03,814821.0,133.566
10293749,4698,363.89,368.17,362.62,9590.0,365.99,2024-10-03,296974.0,364.249
10293748,8360,30.8347,30.9,30.8,24.0,30.8,2024-10-03,1512.0,30.8456
10293747,9849,38.45,40.0899,37.85,7928.0,39.34,2024-10-03,364262.0,38.5454
10293746,5043,0.3695,0.3796,0.33,8538.0,0.3596,2024-10-03,7330820.0,0.3517
10293745,4305,49.33,50.09,49.15,10180.0,49.72,2024-10-03,468371.0,49.4809
10293744,9746,1.13,1.15,1.1,502.0,1.13,2024-10-03,60420.0,1.1323
10293743,4142,51.131,51.25,50.97,235.0,51.1,2024-10-03,26391.0,51.0842
10293742,4374,47.7153,47.9052,47.59,361.0,47.65,2024-10-03,21953.0,47.7432
10293741,11314,10.45,10.47,10.33,95725.0,10.41,2024-10-03,44228700.0,10.4086
10293740,5258,1.89,1.9,1.8,418.0,1.81,2024-10-03,53010.0,1.8569
10293739,5354,0.96,0.96,0.9214,550.0,0.96,2024-10-03,137130.0,0.9386
10293738,37058,5.55,5.7244,5.35,593.0,5.65,2024-10-03,7784.0,5.4969
10293737,4604,1.38,1.49,1.3,598.0,1.34,2024-10-03,277823.0,1.3904
10293736,12795,24.93,25.05,24.9129,95.0,25.0,2024-10-03,21292.0,24.9594
10293735,4742,51.12,51.13,50.79,15668.0,51.11,2024-10-03,1129510.0,51.0111
10293734,4554,5.2,5.53,5.13,27506.0,5.4,2024-10-03,4237750.0,5.312
10293733,5462,18.61,19.29,18.36,27298.0,19.29,2024-10-03,2970030.0,18.6756
10293732,6130,5.87,6.11,5.86,3800.0,5.9,2024-10-03,388893.0,5.9463
10293731,8009,60.46,60.48,59.455,12625.0,59.68,2024-10-03,724459.0,60.0408
10293730,6533,51.37,51.78,51.12,25838.0,51.39,2024-10-03,2092920.0,51.3747
10293729,5035,335.94,336.69,328.91,46854.0,329.96,2024-10-03,1972840.0,334.946
10293728,11536,0.68,0.7025,0.6659,94.0,0.6659,2024-10-03,20774.0,0.6571
10293727,4902,9.08,9.4701,9.045,1972.0,9.36,2024-10-03,343580.0,9.1669
10293726,6469,25.71,25.78,23.1802,162857.0,23.27,2024-10-03,27833200.0,24.7031
10293725,9677,261.5,262.34,260.64,8944.0,261.76,2024-10-03,398974.0,261.349
10293724,8207,34.36,34.45,34.3,417.0,34.37,2024-10-03,385023.0,34.333
10293723,12390,47.1226,47.17,47.12,25.0,47.12,2024-10-03,509.0,47.1621
10293722,13367,0.5,0.56,0.475,4904.0,0.51,2024-10-03,2101160.0,0.5948
10293721,6328,132.4,133.605,130.9,3328.0,132.1,2024-10-03,91175.0,132.492
10293720,33111,26.66,26.73,25.7296,4191.0,25.94,2024-10-03,272473.0,26.5095
10293719,5031,65.38,65.43,64.68,43658.0,65.07,2024-10-03,3189740.0,65.2155
10293718,6109,56.13,56.37,55.93,881.0,56.03,2024-10-03,47698.0,56.1109
10293717,9467,92.58,94.04,92.3,5681.0,93.24,2024-10-03,229800.0,92.8999
10293716,9231,2.58,2.6889,2.48,3332.0,2.55,2024-10-03,759453.0,2.5672
10293715,4745,0.2,0.2143,0.19,7867.0,0.2063,2024-10-03,5414460.0,0.2039
10293714,38573,9.91,9.92,9.9,139.0,9.92,2024-10-03,417159.0,9.9076
10293713,7875,91.1454,91.7,91.04,117.0,91.7,2024-10-03,6617.0,91.4803
10293712,6079,20.685,20.73,20.67,161.0,20.73,2024-10-03,50685.0,20.7032
10293711,8629,3.21,3.2499,3.18,332.0,3.24,2024-10-03,16284.0,3.2127
10293710,5573,12.95,13.04,12.35,5532.0,13.0,2024-10-03,650805.0,12.7107
10293709,8352,31.5699,31.58,31.4901,74.0,31.55,2024-10-03,22526.0,31.5562
10293708,11659,32.54,32.57,32.395,70.0,32.49,2024-10-03,18056.0,32.4602
10293707,38479,1.0,1.0,0.9,88.0,0.9,2024-10-03,65830.0,0.9651
10293706,4628,56.83,57.03,56.69,948.0,57.03,2024-10-03,73661.0,56.8233
10293705,4569,57.21,57.26,56.23,4846.0,56.66,2024-10-03,182376.0,56.9215
10293704,7886,0.5299,0.54,0.5055,649.0,0.5349,2024-10-03,152628.0,0.5229
10293703,8997,62.21,62.34,61.87,224.0,62.15,2024-10-03,24550.0,62.0783
10293702,4723,3.55,3.645,3.44,5078.0,3.48,2024-10-03,435775.0,3.5362
10293701,4639,48.68,48.8736,48.47,474.0,48.52,2024-10-03,38947.0,48.6258
10293700,11912,79.3995,79.42,79.075,118.0,79.16,2024-10-03,5225.0,79.2563
10293699,8293,9.95,10.16,9.94,6234.0,10.13,2024-10-03,563370.0,9.9908
10293698,6459,47.7,47.875,44.36,38327.0,44.85,2024-10-03,2887650.0,46.9627
10293697,8005,55.91,56.13,54.135,13538.0,55.11,2024-10-03,1125170.0,55.5708
10293696,8892,1.3,1.3,1.16,3315.0,1.17,2024-10-03,1450130.0,1.2199
10293695,6851,101.34,103.315,101.259,22390.0,103.13,2024-10-03,1356110.0,101.592
10293694,5458,53.02,53.11,52.79,1211.0,52.86,2024-10-03,143155.0,52.9578
10293693,6631,28.51,28.65,28.44,583.0,28.45,2024-10-03,86558.0,28.5625
10293692,35870,18.87,18.9899,18.81,211.0,18.81,2024-10-03,11670.0,18.8874
10293691,38382,25.18,25.22,25.18,3.0,25.22,2024-10-03,210.0,25.2135
10293690,6261,13.97,14.06,13.96,653.0,14.02,2024-10-03,124313.0,14.0167
10293689,7292,5.1,5.18,5.03954,2722.0,5.05,2024-10-03,148686.0,5.0945
10293688,38512,24.79,24.875,24.61,32.0,24.61,2024-10-03,4154.0,24.7488
10293687,36081,0.0083,0.014,0.0071,55.0,0.0071,2024-10-03,19663.0,0.01122
10293686,5037,1.0,1.02,0.9647,173.0,1.02,2024-10-03,37706.0,0.9997
10293685,5701,12.31,12.46,11.84,4475.0,11.93,2024-10-03,411286.0,12.2755
10293684,8023,12.4,12.5799,12.25,187.0,12.33,2024-10-03,7721.0,12.4305
10293683,5998,41.6,41.8375,40.5201,14804.0,40.91,2024-10-03,1174650.0,41.3563
10293682,6589,6.81,6.855,6.59,10253.0,6.82,2024-10-03,1435920.0,6.7813
10293681,8599,25.78,25.78,25.51,4787.0,25.76,2024-10-03,1062620.0,25.641
10293680,7079,2.08,2.14,2.08,513.0,2.14,2024-10-03,85661.0,2.0952
10293679,6448,202.88,203.57,201.6,40147.0,202.5,2024-10-03,2016810.0,202.693
10293678,4568,56.48,56.81,56.21,4817.0,56.62,2024-10-03,370398.0,56.419
10293677,8137,24.98,24.99,24.9,858.0,24.98,2024-10-03,314277.0,24.9317
10293676,8993,88.57,88.77,87.69,23531.0,88.21,2024-10-03,1498730.0,88.353
10293675,12139,37.68,38.4165,37.595,3128.0,38.0,2024-10-03,202239.0,37.7631
10293674,8057,65.79,66.03,65.74,2907.0,66.03,2024-10-03,318668.0,65.845
10293673,5641,19.87,19.94,19.4,430.0,19.4,2024-10-03,41208.0,19.8659
10293672,7120,38.69,38.8629,38.6101,443.0,38.77,2024-10-03,52654.0,38.7029
10293671,11608,272.38,272.74,267.58,1511.0,271.08,2024-10-03,33063.0,271.145
10293670,5101,23.87,24.05,23.87,220.0,24.05,2024-10-03,44296.0,23.9764
10293669,6850,42.36,42.435,41.6,6645.0,41.87,2024-10-03,929788.0,42.2293
10293668,14029,31.9547,32.03,31.8401,169.0,31.98,2024-10-03,13199.0,31.9285
10293667,7640,28.44,28.5199,28.2471,905.0,28.42,2024-10-03,144758.0,28.4105
10293666,5223,11.24,11.24,11.18,566.0,11.24,2024-10-03,148058.0,11.2144
10293665,5607,14.26,14.34,14.23,370.0,14.34,2024-10-03,71336.0,14.2696
10293664,12344,16.6038,16.8,16.45,24.0,16.45,2024-10-03,2481.0,16.5849
10293663,6365,47.22,47.42,47.21,2465.0,47.42,2024-10-03,355688.0,47.2651
10293662,6544,53.2,53.63,52.8,57048.0,53.57,2024-10-03,5412560.0,53.1321
10293661,5601,17.33,17.7499,17.32,2541.0,17.63,2024-10-03,104800.0,17.5078
10293660,4928,26.285,26.3254,26.1,2965.0,26.2,2024-10-03,1519820.0,26.2432
10293659,8402,17.56,17.56,17.51,25.0,17.53,2024-10-03,2406.0,17.5317
10293658,8631,42.23,42.3899,41.97,1259.0,42.02,2024-10-03,260419.0,42.1238
10293657,4694,50.2,50.23,50.2,2574.0,50.23,2024-10-03,476866.0,50.2128
10293656,12356,20.83,20.91,20.73,140.0,20.77,2024-10-03,31062.0,20.8377
10293655,5432,11.23,11.3,11.21,619.0,11.3,2024-10-03,145190.0,11.2341
10293654,8040,0.89,0.984,0.8801,814.0,0.9579,2024-10-03,483975.0,0.9389
10293653,8517,25.76,25.76,25.23,4702.0,25.48,2024-10-03,308575.0,25.6362
10293652,11769,41.1,41.41,41.0,1200.0,41.19,2024-10-03,40607.0,41.1273
10293651,7285,26.78,26.83,26.6672,1717.0,26.73,2024-10-03,833859.0,26.7662
10293650,5537,6.16,6.22,6.06,5807.0,6.08,2024-10-03,494512.0,6.1362
10293649,8170,13.52,13.52,13.19,3635.0,13.4,2024-10-03,501995.0,13.4514
10293648,16237,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-03,10000.0,0.0002
10293647,5311,2.27,2.305,2.18,2460.0,2.19,2024-10-03,1370890.0,2.234
10293646,13973,27.0951,27.115,27.09,2.0,27.09,2024-10-03,672.0,27.1001
10293645,5436,24.5,24.9575,24.15,4177.0,24.61,2024-10-03,134666.0,24.3935
10293644,17239,0.1878,0.18925,0.1805,84.0,0.18925,2024-10-03,234997.0,0.1843
10293643,8291,140.69,142.79,140.405,33493.0,142.16,2024-10-03,1520010.0,141.061
10293642,8548,35.48,35.54,35.34,1147.0,35.48,2024-10-03,192095.0,35.4718
10293641,6725,20.21,20.49,20.06,8112.0,20.15,2024-10-03,628607.0,20.2139
10293640,13146,61.7716,62.0599,61.42,129.0,61.42,2024-10-03,15093.0,61.6645
10293639,13922,0.222,0.2277,0.21,1569.0,0.21,2024-10-03,953171.0,0.2214
10293638,7956,64.44,64.6633,64.44,287.0,64.63,2024-10-03,57198.0,64.5799
10293637,6192,1.875,1.9,1.85,281.0,1.88,2024-10-03,29037.0,1.8635
10293636,8066,35.42,35.5,35.36,15942.0,35.4,2024-10-03,2255840.0,35.4155
10293635,8406,7.02,7.12,6.905,10489.0,7.04,2024-10-03,1032050.0,7.0169
10293634,8439,2.38,2.48,2.31,841.0,2.37,2024-10-03,163723.0,2.3787
10293633,5015,34.1,34.31,33.51,7098.0,33.7,2024-10-03,315533.0,33.9727
10293632,5896,88.24,90.13,88.17,5598.0,89.45,2024-10-03,152440.0,88.8229
10293631,7266,28.61,28.7098,28.47,218.0,28.6,2024-10-03,13813.0,28.5365
10293630,6645,279.05,279.25,269.0,12371.0,274.0,2024-10-03,423403.0,276.264
10293629,14147,26.2455,26.2455,26.24,2.0,26.24,2024-10-03,401.0,26.24
10293628,8311,88.05,88.59,87.56,2606.0,87.65,2024-10-03,164268.0,87.9572
10293627,5717,22.37,22.375,22.2196,544.0,22.25,2024-10-03,153637.0,22.3011
10293626,19573,0.65,0.68,0.6,10.0,0.68,2024-10-03,6905.0,0.6528
10293625,7211,42.79,42.97,41.7601,8756.0,42.39,2024-10-03,593198.0,42.6251
10293624,22199,0.0006,0.00088,0.0006,3.0,0.00088,2024-10-03,50500.0,0.0006499
10293623,9827,11.49,11.58,11.45,68.0,11.56,2024-10-03,6821.0,11.5166
10293622,5847,82.74,83.15,81.8,11739.0,82.48,2024-10-03,707284.0,82.6766
10293621,5323,36.09,36.2,35.9651,7705.0,36.13,2024-10-03,1860830.0,36.0709
10293620,27884,0.1,0.1,0.1,1.0,0.1,2024-10-03,245.0,0.1
10293619,7157,10.78,10.83,10.61,7878.0,10.67,2024-10-03,6074360.0,10.7279
10293618,5474,4.69,4.7,4.435,13115.0,4.5,2024-10-03,2781980.0,4.6084
10293617,4780,13.59,13.79,13.47,284.0,13.59,2024-10-03,83795.0,13.5548
10293616,8111,1.61,1.65,1.59,1535.0,1.61,2024-10-03,424519.0,1.6109
10293615,6618,76.67,76.8299,76.46,413.0,76.73,2024-10-03,32034.0,76.633
10293614,5907,41.08,41.29,40.43,6143.0,40.89,2024-10-03,269774.0,41.0605
10293613,6991,40.45,40.46,39.72,3485.0,39.93,2024-10-03,129081.0,40.3257
10293612,10985,24.95,24.99,24.75,109.0,24.79,2024-10-03,14966.0,24.9589
10293611,37565,4.65,4.7,4.47,14674.0,4.65,2024-10-03,3874140.0,4.5938
10293610,12200,19.595,19.695,19.5,49.0,19.5,2024-10-03,5413.0,19.6051
10293609,5632,21.47,21.62,21.12,16329.0,21.23,2024-10-03,1698730.0,21.447
10293608,9931,70.33,71.46,69.5,48355.0,70.61,2024-10-03,3577340.0,70.2254
10293607,11537,5.1,5.61,4.88,686.0,5.61,2024-10-03,50720.0,5.19
10293606,7916,8.82,9.05,8.8,569.0,9.01,2024-10-03,75143.0,8.8682
10293605,5681,6.33,6.43,6.29,10854.0,6.32,2024-10-03,1006990.0,6.3669
10293604,7860,81.44,82.055,81.24,89060.0,81.92,2024-10-03,12100600.0,81.5611
10293603,5299,1.47,1.49,1.45,256.0,1.46,2024-10-03,71024.0,1.4615
10293602,13619,13.72,13.8778,13.33,429.0,13.64,2024-10-03,64300.0,13.579
10293601,4696,1.3,1.4,1.3,1422.0,1.4,2024-10-03,339118.0,1.3451
10293600,6694,4.39,4.45,4.36,251.0,4.45,2024-10-03,19236.0,4.3992
10293599,12298,38.39,38.55,38.36,109.0,38.47,2024-10-03,15360.0,38.4354
10293598,5964,49.85,49.86,49.85,3849.0,49.86,2024-10-03,1796720.0,49.8578
10293597,5614,12.313,12.4,12.29,97.0,12.36,2024-10-03,15582.0,12.3434
10293596,7997,7.33,7.34,7.31,314.0,7.31,2024-10-03,60522.0,7.3243
10293595,8043,61.7,61.71,59.62,8276.0,59.63,2024-10-03,443007.0,61.2294
10293594,8901,1.89,1.96,1.86,245.0,1.94,2024-10-03,30236.0,1.898
10293593,4802,12.52,12.6421,12.48,1446.0,12.54,2024-10-03,231954.0,12.5295
10293592,6548,24.77,24.85,23.9727,18125.0,24.19,2024-10-03,2102880.0,24.5817
10293591,5723,174.6,175.273,174.32,89.0,174.77,2024-10-03,9136.0,174.798
10293590,6456,84.02,85.78,82.14,13181.0,82.2,2024-10-03,905223.0,83.7635
10293589,5856,0.2801,0.31,0.275,241.0,0.305,2024-10-03,134245.0,0.2918
10293588,5729,140.87,141.78,139.49,23706.0,140.23,2024-10-03,1159120.0,141.006
10293587,6385,10.04,10.125,9.79,1526.0,9.86,2024-10-03,66162.0,9.9795
10293586,8443,16.84,17.23,16.68,36190.0,16.88,2024-10-03,3884550.0,16.867
10293585,8710,67.16,67.375,66.88,9132.0,67.06,2024-10-03,2571690.0,67.0917
10293584,17468,0.0039,0.0054,0.0039,5.0,0.004,2024-10-03,744225.0,0.004028
10293583,8365,350.07,357.31,348.625,9126.0,352.35,2024-10-03,226258.0,351.652
10293582,7267,1.72,1.765,1.58,970.0,1.69,2024-10-03,286450.0,1.6889
10293581,8869,227.0,228.6,224.64,8351.0,226.33,2024-10-03,222742.0,227.034
10293580,8336,22.92,23.06,22.83,568.0,22.92,2024-10-03,41508.0,22.9066
10293579,13190,24.45,24.525,24.44,362.0,24.5,2024-10-03,29307.0,24.4683
10293578,8646,6.57,6.62,6.52,5134.0,6.6,2024-10-03,397912.0,6.5651
10293577,11449,0.9346,1.12,0.81,252.0,0.811,2024-10-03,10980.0,0.9529
10293576,8600,171.89,174.94,169.19,176960.0,169.62,2024-10-03,12643600.0,171.833
10293575,8995,9.11,9.13,8.9,2387.0,9.01,2024-10-03,119763.0,9.0351
10293574,16722,5.69,5.72,5.68,341.0,5.72,2024-10-03,240804.0,5.7079
10293573,37127,10.105,10.12,10.09,2.0,10.09,2024-10-03,1901.0,10.1058
10293572,38036,5.41,5.42,5.31,4944.0,5.36,2024-10-03,4979540.0,5.3575
10293571,13975,35.63,35.79,35.63,61.0,35.66,2024-10-03,581557.0,35.6624
10293570,6547,90.84,90.995,90.78,74.0,90.78,2024-10-03,4909.0,90.8401
10293569,36786,0.374,0.37911,0.374,12.0,0.379,2024-10-03,5683.0,0.3785
10293568,38361,13.275,14.72,12.594,2362.0,14.72,2024-10-03,74362.0,13.5262
10293567,6471,37.73,38.29,37.53,2481.0,38.29,2024-10-03,85768.0,37.7309
10293566,7068,17.42,17.6,17.41,346.0,17.6,2024-10-03,15521.0,17.4573
10293565,6709,2.7,2.7,2.57,15.0,2.57,2024-10-03,1044.0,2.6156
10293564,8408,49.73,50.32,49.59,19136.0,50.21,2024-10-03,1176100.0,49.8551
10293563,5532,3.33,3.38,3.295,1533.0,3.37,2024-10-03,130977.0,3.3289
10293562,11453,0.5,0.54,0.497449,416.0,0.51,2024-10-03,259002.0,0.5196
10293561,8173,23.0,23.015,22.75,152.0,22.75,2024-10-03,18419.0,22.9193
10293560,8902,33.3,33.99,33.09,18413.0,33.66,2024-10-03,1587560.0,33.4258
10293559,7080,216.13,217.23,215.08,179313.0,216.23,2024-10-03,21196600.0,216.022
10293558,10643,52.65,53.27,52.39,10314.0,52.8,2024-10-03,625855.0,52.6557
10293557,6399,62.63,62.64,61.3475,5448.0,61.82,2024-10-03,219454.0,62.3177
10293556,5559,53.56,53.77,53.32,1313.0,53.47,2024-10-03,139828.0,53.5983
10293555,4388,10.69,10.81,10.635,20276.0,10.71,2024-10-03,2258700.0,10.7012
10293554,12272,36.85,36.9008,36.79,51.0,36.84,2024-10-03,3381.0,36.8602
10293553,4610,1.67,1.68,1.588,1034.0,1.68,2024-10-03,209217.0,1.6348
10293552,5649,41.97,42.06,41.93,1470.0,42.02,2024-10-03,187094.0,41.9641
10293551,5687,1.16,1.2,1.13,275.0,1.19,2024-10-03,84897.0,1.1716
10293550,37954,16.885,16.98,16.58,1266.0,16.9,2024-10-03,184352.0,16.7963
10293549,12331,1.9294,2.0,1.82,96.0,1.82,2024-10-03,15532.0,1.9111
10293548,8427,1.72,1.83,1.68,3787.0,1.8,2024-10-03,592162.0,1.7401
10293547,5734,34.37,34.58,34.12,553.0,34.3,2024-10-03,71250.0,34.307
10293546,11640,1.465,1.475,1.38,141.0,1.45,2024-10-03,36100.0,1.4481
10293545,6329,10.07,10.225,10.03,1663.0,10.15,2024-10-03,70204.0,10.1227
10293544,11762,49.23,49.35,49.07,373.0,49.2,2024-10-03,62314.0,49.1994
10293543,8791,29.53,29.68,29.11,6632.0,29.22,2024-10-03,397911.0,29.4603
10293542,7186,220.7,223.32,220.26,9410.0,223.1,2024-10-03,346465.0,220.823
10293541,8085,37.0515,37.0515,36.94,10.0,36.94,2024-10-03,713.0,36.9569
10293540,36249,17.75,17.875,17.64,2317.0,17.66,2024-10-03,97497.0,17.7567
10293539,10414,4.015,4.12,4.01,363.0,4.1,2024-10-03,86349.0,4.0475
10293538,38466,1.78,2.07,1.42,25334.0,1.52,2024-10-03,7903670.0,1.7999
10293537,5441,24.22,24.39,24.06,311.0,24.39,2024-10-03,10101.0,24.2258
10293536,8145,33.01,33.14,32.751,2695.0,32.85,2024-10-03,461660.0,33.0252
10293535,5221,13.21,13.4,12.87,6418.0,13.12,2024-10-03,971734.0,13.1054
10293534,5538,7.35,7.385,7.31,19513.0,7.38,2024-10-03,12018000.0,7.3449
10293533,6713,0.1497,0.1519,0.1424,4358.0,0.1506,2024-10-03,2635840.0,0.1465
10293532,9351,2.56,3.49,2.24,44798.0,2.44,2024-10-03,4170800.0,2.664
10293531,7417,9.03,9.24,8.5,109.0,9.24,2024-10-03,4452.0,8.9444
10293530,5640,67.23,67.41,64.5,3804.0,64.57,2024-10-03,177769.0,66.4121
10293529,6445,18.96,19.11,17.95,28327.0,18.0,2024-10-03,3563020.0,18.7983
10293528,12428,31.94,31.98,31.7852,202.0,31.84,2024-10-03,109889.0,31.9316
10293527,4424,47.33,47.67,46.95,4427.0,47.27,2024-10-03,170655.0,47.2772
10293526,7187,6.95,7.12,6.87,731.0,6.87,2024-10-03,31931.0,6.9782
10293525,17783,22.8519,23.42,22.6901,112.0,22.97,2024-10-03,4742.0,23.0375
10293524,13831,29.9975,29.9975,29.92,8.0,29.92,2024-10-03,3352.0,29.9204
10293523,4993,13.33,13.365,13.23,5021.0,13.31,2024-10-03,410765.0,13.2936
10293522,12445,24.7,24.72,24.62,67.0,24.64,2024-10-03,4045.0,24.6735
10293521,6632,2.51,2.64,2.46,1197.0,2.6,2024-10-03,197392.0,2.5156
10293520,12281,0.02,0.0271,0.02,52.0,0.0248,2024-10-03,22746.0,0.02624
10293519,4347,23.18,23.32,22.62,40234.0,23.32,2024-10-03,5468400.0,22.9818
10293518,12621,3.1,3.42,3.002,90.0,3.42,2024-10-03,11677.0,3.2172
10293517,8723,51.97,52.15,51.79,958.0,51.99,2024-10-03,209949.0,51.9376
10293516,10863,2.65,2.73035,2.56,508.0,2.69,2024-10-03,57768.0,2.6543
10293515,8716,42.76,43.23,41.565,6894.0,41.82,2024-10-03,1926810.0,42.4123
10293514,13020,27.4341,27.51,27.42,26.0,27.42,2024-10-03,17223.0,27.4723
10293513,12086,20.8225,20.96,20.81,153.0,20.88,2024-10-03,9778.0,20.8814
10293512,11923,64.3667,64.44,63.92,52.0,63.92,2024-10-03,5196.0,64.3758
10293511,5598,3.37,3.41,3.3,254.0,3.32,2024-10-03,45892.0,3.3744
10293510,5976,67.38,67.5,67.29,294.0,67.4,2024-10-03,41423.0,67.4182
10293509,16757,0.5418,0.6,0.5336,15.0,0.5418,2024-10-03,15543.0,0.5513
10293508,4518,7.08,7.09,6.88,21861.0,6.88,2024-10-03,3629970.0,7.0199
10293507,6531,10.56,10.625,10.385,12831.0,10.55,2024-10-03,1939530.0,10.534
10293506,8320,57.47,57.65,57.1853,517.0,57.21,2024-10-03,57085.0,57.4013
10293505,37960,23.52,23.56,23.11,327.0,23.55,2024-10-03,51667.0,23.3399
10293504,8337,58.47,58.64,57.76,29657.0,58.58,2024-10-03,2094660.0,58.3414
10293503,8413,19.62,19.76,19.4,6099.0,19.58,2024-10-03,586722.0,19.5725
10293502,8522,19.48,19.61,19.07,5533.0,19.17,2024-10-03,287051.0,19.4207
10293501,14286,29.2664,29.48,29.24,41.0,29.48,2024-10-03,5373.0,29.2776
10293500,8630,1.22,1.32,1.1908,320.0,1.32,2024-10-03,102688.0,1.2465
10293499,6427,26.0294,26.34,26.0294,14.0,26.34,2024-10-03,9760.0,26.2786
10293498,7897,2.06,2.12,2.05,6015.0,2.11,2024-10-03,660390.0,2.0732
10293497,7116,175.14,176.35,174.72,4079.0,175.83,2024-10-03,216675.0,175.325
10293496,7104,0.0197,0.0198,0.0196,11.0,0.0198,2024-10-03,2780.0,0.0196
10293495,8899,5.09,5.14,4.8501,1332.0,4.92,2024-10-03,39561.0,5.0243
10293494,16286,9.85,10.34,9.85,111.0,10.34,2024-10-03,21599.0,9.9646
10293493,8286,29.27,29.33,29.15,173.0,29.2,2024-10-03,9800.0,29.2384
10293492,5561,83.3,83.61,83.28,17633.0,83.61,2024-10-03,5433970.0,83.3787
10293491,10562,130.79,131.045,127.57,51401.0,128.66,2024-10-03,2539190.0,130.292
10293490,6438,60.7,60.8825,60.57,503.0,60.82,2024-10-03,37756.0,60.6897
10293489,7924,41.49,41.69,41.08,55311.0,41.56,2024-10-03,5518930.0,41.4104
10293488,4157,3.67,3.7,3.63,5397.0,3.7,2024-10-03,830550.0,3.6644
10293487,7271,95.21,95.54,95.21,13804.0,95.44,2024-10-03,5083330.0,95.3611
10293486,5492,11.08,11.2,11.0,1325.0,11.2,2024-10-03,101125.0,11.0902
10293485,6368,34.8,34.9,34.8,787.0,34.9,2024-10-03,265973.0,34.8223
10293484,4320,16.73,16.99,16.65,3127.0,16.93,2024-10-03,95392.0,16.7432
10293483,4743,41.77,41.91,41.08,4099.0,41.33,2024-10-03,141269.0,41.6935
10293482,6950,31.83,32.3,31.805,2187.0,32.14,2024-10-03,52374.0,31.9845
10293481,4333,22.73,22.74,22.73,331.0,22.73,2024-10-03,98881.0,22.7328
10293480,5389,9.135,9.2574,9.0206,129.0,9.2,2024-10-03,4021.0,9.1238
10293479,12090,21.17,22.01,20.83,2787.0,22.01,2024-10-03,90428.0,21.1981
10293478,7828,5.0,5.01,4.74,3766.0,4.75,2024-10-03,567212.0,4.9226
10293477,8420,1.3,1.345,1.24,55.0,1.24,2024-10-03,6218.0,1.2769
10293476,11654,3.22,3.3478,3.21,98.0,3.25,2024-10-03,14279.0,3.2506
10293475,8904,24.14,24.34,24.14,275.0,24.26,2024-10-03,12540.0,24.2409
10293474,8891,104.19,105.745,103.82,26569.0,105.32,2024-10-03,1884030.0,104.293
10293473,38206,19.6769,19.739,19.33,240.0,19.55,2024-10-03,17800.0,19.6041
10293472,8805,41.97,42.22,41.95,13434.0,42.09,2024-10-03,989716.0,42.0405
10293471,17399,25.1776,25.28,24.75,12.0,24.75,2024-10-03,1221.0,24.959
10293470,8229,0.8206,0.825,0.7834,1067.0,0.82,2024-10-03,437677.0,0.8076
10293469,6943,94.71,95.12,92.97,42867.0,93.62,2024-10-03,2694340.0,94.5764
10293468,6860,17.12,17.38,17.09,2900.0,17.35,2024-10-03,83944.0,17.165
10293467,11477,16.869,16.89,16.785,70.0,16.85,2024-10-03,23066.0,16.8398
10293466,6101,7.93,8.025,7.9011,9900.0,8.02,2024-10-03,1711470.0,7.9413
10293465,7944,44.31,45.0,43.9,7265.0,44.03,2024-10-03,467269.0,44.5074
10293464,5752,1.16,1.23,1.15,395.0,1.19,2024-10-03,123270.0,1.1933
10293463,37373,12.08,12.645,11.97,6130.0,12.6,2024-10-03,349743.0,12.2498
10293462,8238,19.95,19.9975,19.84,2445.0,19.93,2024-10-03,395892.0,19.9181
10293461,6506,10.65,10.71,10.63,341.0,10.71,2024-10-03,65507.0,10.6653
10293460,5857,39.44,39.55,39.21,167.0,39.38,2024-10-03,9137.0,39.408
10293459,4944,11.78,11.93,11.6993,404.0,11.76,2024-10-03,19735.0,11.7756
10293458,7861,1.6,1.65,1.4901,84.0,1.56,2024-10-03,10632.0,1.589
10293457,5032,0.1719,0.18,0.157,286.0,0.1598,2024-10-03,134184.0,0.1668
10293456,8160,190.99,193.455,190.12,23570.0,192.59,2024-10-03,1120740.0,191.343
10293455,6600,16.71,16.9,16.6,6749.0,16.81,2024-10-03,231013.0,16.7131
10293454,4405,30.73,30.91,29.64,89541.0,29.9,2024-10-03,15715500.0,30.5902
10293453,5274,85.44,85.535,85.17,111.0,85.49,2024-10-03,5342.0,85.3888
10293452,4037,44.6,44.83,42.81,198592.0,43.0,2024-10-03,30201800.0,44.1205
10293451,5600,3.68,3.81,3.65,7521.0,3.73,2024-10-03,1005330.0,3.7156
10293450,5444,112.13,112.63,112.13,55438.0,112.58,2024-10-03,24106700.0,112.379
10293449,8070,4.1,4.2499,4.01,182.0,4.01,2024-10-03,10904.0,4.0654
10293448,8004,0.222,0.2299,0.22,118.0,0.22,2024-10-03,35296.0,0.224
10293447,5937,46.71,46.8865,46.5435,1942.0,46.84,2024-10-03,152957.0,46.67
10293446,8558,7.67,7.72,7.57,10856.0,7.57,2024-10-03,2318450.0,7.6744
10293445,5858,7.15,7.62,7.08,35493.0,7.33,2024-10-03,7238290.0,7.2736
10293444,6556,0.6351,0.6713,0.631,869.0,0.65,2024-10-03,256418.0,0.644
10293443,11572,51.31,51.42,51.0899,337.0,51.15,2024-10-03,31824.0,51.2356
10293442,7247,154.08,159.38,152.25,11176.0,158.09,2024-10-03,458242.0,154.894
10293441,18759,0.0009,0.00095,0.0008,12.0,0.0008,2024-10-03,7603590.0,0.0008955
10293440,6227,12.06,12.08,11.9901,147.0,12.06,2024-10-03,23718.0,12.0518
10293439,3987,23.38,23.46,23.37,53.0,23.46,2024-10-03,11527.0,23.4005
10293438,5638,95.92,96.5,93.82,15952.0,95.48,2024-10-03,817366.0,95.7415
10293437,12304,45.3139,45.33,43.99,83.0,44.1,2024-10-03,7576.0,44.7919
10293436,4442,41.64,42.0456,41.447,6023.0,41.56,2024-10-03,586304.0,41.6577
10293435,5459,6.85,6.9,6.56,12277.0,6.58,2024-10-03,1784380.0,6.8151
10293434,13859,38.9744,39.1,38.72,108.0,38.9,2024-10-03,8189.0,38.888
10293433,5207,8.13,8.26,8.065,8478.0,8.1,2024-10-03,7096070.0,8.1682
10293432,11643,12.91,13.06,12.54,3133.0,12.8,2024-10-03,131880.0,12.8812
10293431,6442,88.02,88.11,87.095,20944.0,87.74,2024-10-03,1328010.0,87.8374
10293430,8042,0.801,0.8424,0.7832,749.0,0.835,2024-10-03,206740.0,0.8097
10293429,8171,165.15,165.81,164.43,15654.0,165.17,2024-10-03,708799.0,165.109
10293428,8388,4.32,4.33,4.01,9650.0,4.05,2024-10-03,4987290.0,4.1963
10293427,9004,0.7,0.7065,0.65,224.0,0.65,2024-10-03,29359.0,0.6864
10293426,12973,24.18,24.18,23.68,34.0,23.68,2024-10-03,1412.0,23.9032
10293425,5627,78.4,78.53,78.38,7034.0,78.48,2024-10-03,1679450.0,78.4249
10293424,6395,0.79,0.8,0.76,418.0,0.76,2024-10-03,97130.0,0.7839
10293423,12424,25.44,25.6,25.34,253.0,25.35,2024-10-03,20099.0,25.5015
10293422,9126,1.19,1.19,1.17,604.0,1.17,2024-10-03,127529.0,1.1801
10293421,7038,2.53,2.5899,2.52,220.0,2.52,2024-10-03,29666.0,2.5387
10293420,13425,2.09,2.1362,2.05,50.0,2.05,2024-10-03,2555.0,2.1061
10293419,5428,38.68,38.76,38.4097,14909.0,38.73,2024-10-03,1078410.0,38.6662
10293418,13818,3.18,3.46,2.84,282.0,2.84,2024-10-03,15095.0,3.1145
10293417,3908,13.79,13.79,13.002,584.0,13.24,2024-10-03,36157.0,13.4646
10293416,25868,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,2500000.0,1e-06
10293415,5303,29.846,29.94,29.846,17.0,29.94,2024-10-03,640.0,29.9248
10293414,4368,41.93,42.16,41.84,653.0,42.11,2024-10-03,91365.0,42.0045
10293413,7276,60.23,60.375,59.93,12868.0,60.11,2024-10-03,1824500.0,60.1611
10293412,7629,7.97,9.05,7.8,1279.0,8.9,2024-10-03,137004.0,8.2156
10293411,5224,6.66,6.9,6.65,19664.0,6.83,2024-10-03,2626890.0,6.7517
10293410,5057,23.18,23.218,22.84,5268.0,22.88,2024-10-03,1127010.0,23.1425
10293409,7325,43.1949,43.33,43.0851,107.0,43.23,2024-10-03,5669.0,43.1659
10293408,8424,18.0679,18.0999,17.91,181.0,18.02,2024-10-03,729495.0,17.9662
10293407,8046,59.81,60.75,59.25,14077.0,60.75,2024-10-03,762766.0,60.0103
10293406,6435,20.21,20.27,20.1,361.0,20.2,2024-10-03,21221.0,20.1847
10293405,8262,5.02,5.07,5.001,1043.0,5.07,2024-10-03,202803.0,5.0237
10293404,7142,56.79,57.69,56.62,4409.0,57.27,2024-10-03,114187.0,56.9747
10293403,13794,48.16,48.16,48.05,17.0,48.12,2024-10-03,557.0,48.1176
10293402,8217,36.13,36.65,35.7801,10510.0,36.26,2024-10-03,592054.0,36.2819
10293401,5593,4.51,4.555,4.445,16239.0,4.48,2024-10-03,4582420.0,4.498
10293400,9405,2.55,2.68,2.05,2276.0,2.14,2024-10-03,462679.0,2.4383
10293399,38088,43.67,44.28,43.63,7173.0,43.99,2024-10-03,552939.0,43.8443
10293398,8595,31.1016,31.24,30.97,106.0,31.03,2024-10-03,67254.0,31.068
10293397,6397,32.08,32.3125,31.57,3289.0,31.68,2024-10-03,82830.0,31.9599
10293396,8141,66.79,67.27,66.54,5220.0,67.19,2024-10-03,447711.0,66.7494
10293395,5517,542.99,552.0,542.78,4677.0,549.57,2024-10-03,103738.0,547.18
10293394,10884,37.67,37.785,36.64,90466.0,37.12,2024-10-03,11910800.0,37.403
10293393,11353,61.0,61.13,60.46,10650.0,60.91,2024-10-03,570790.0,60.901
10293392,36335,61.02,61.06,60.0,687.0,60.5,2024-10-03,56519.0,60.4864
10293391,6449,196.08,196.71,195.51,12383.0,196.32,2024-10-03,550808.0,196.016
10293390,8332,16.375,16.6,16.3457,83.0,16.36,2024-10-03,9739.0,16.4341
10293389,7743,89.75,90.29,85.67,11039.0,87.6,2024-10-03,728119.0,88.0886
10293388,4943,58.09,58.0924,57.61,859.0,58.03,2024-10-03,95007.0,57.8997
10293387,6543,104.54,104.635,103.7,711.0,104.4,2024-10-03,62978.0,104.301
10293386,4296,238.43,239.14,236.62,13079.0,238.26,2024-10-03,515790.0,238.3
10293385,12154,23.59,23.63,23.38,181.0,23.62,2024-10-03,9340.0,23.5757
10293384,8799,27.45,27.7,27.35,699.0,27.36,2024-10-03,16721.0,27.5032
10293383,5965,46.71,47.465,46.575,19096.0,47.01,2024-10-03,3085590.0,46.8653
10293382,3995,5.55,5.68,5.525,3387.0,5.65,2024-10-03,476387.0,5.5947
10293381,8259,12.07,12.14,12.06,150.0,12.1,2024-10-03,27634.0,12.1055
10293380,13142,0.7717,0.91,0.7225,286.0,0.7225,2024-10-03,107809.0,0.7944
10293379,13402,16.26,16.72,15.95,2525.0,16.38,2024-10-03,141236.0,16.2756
10293378,10662,16.21,16.25,15.99,3335.0,16.09,2024-10-03,642257.0,16.1963
10293377,8136,33.164,33.164,33.07,9.0,33.07,2024-10-03,1475.0,33.0844
10293376,5621,14.11,14.14,13.88,3173.0,14.04,2024-10-03,184782.0,14.0262
10293375,12205,19.175,19.34,19.07,205.0,19.16,2024-10-03,14905.0,19.2201
10293374,9721,19.85,19.88,19.84,179.0,19.84,2024-10-03,54711.0,19.8604
10293373,6681,44.49,44.85,44.19,4593.0,44.56,2024-10-03,276657.0,44.4725
10293372,5149,23.88,24.75,23.66,11126.0,23.9,2024-10-03,705081.0,23.9843
10293371,4297,66.16,66.22,63.72,21452.0,63.88,2024-10-03,1405810.0,65.6725
10293370,37420,30.0216,30.0216,29.54,55.0,29.54,2024-10-03,1900.0,29.8534
10293369,16292,0.1676,0.1737,0.1674,97.0,0.1674,2024-10-03,46358.0,0.169
10293368,7951,1.79,1.93,1.51,285200.0,1.85,2024-10-03,76665300.0,1.7497
10293367,6916,2.98,3.0,2.85,5406.0,2.88,2024-10-03,1386650.0,2.9456
10293366,4626,95.63,95.6798,95.5439,173.0,95.62,2024-10-03,15983.0,95.6157
10293365,7246,132.45,135.3,126.01,153755.0,128.4,2024-10-03,13954000.0,132.386
10293364,6903,1.09,1.11,1.09,417.0,1.11,2024-10-03,92008.0,1.1003
10293363,6586,27.3438,27.43,27.3438,11.0,27.43,2024-10-03,914.0,27.4147
10293362,5912,30.4928,30.6,30.4,58.0,30.4,2024-10-03,7268.0,30.513
10293361,5047,4.49,4.57,4.41,8111.0,4.55,2024-10-03,1134200.0,4.4799
10293360,6517,60.15,60.42,59.82,837.0,59.82,2024-10-03,85836.0,60.0829
10293359,6550,29.83,29.85,29.181,8927.0,29.33,2024-10-03,1198420.0,29.5401
10293358,14133,34.022,34.05,33.97,6.0,34.05,2024-10-03,402.0,34.027
10293357,13199,0.091685,0.091685,0.0711,6.0,0.0711,2024-10-03,2500.0,0.08838
10293356,6955,2.44,2.45,2.41,666.0,2.42,2024-10-03,80546.0,2.4295
10293355,16123,48.58,48.595,47.67,23648.0,48.17,2024-10-03,3808600.0,48.0682
10293354,5629,12.62,12.99,12.5,6972.0,12.83,2024-10-03,1288940.0,12.6323
10293353,3910,29.05,29.56,29.02,1384.0,29.46,2024-10-03,48512.0,29.2286
10293352,5838,3.02,3.19,2.965,2058.0,3.19,2024-10-03,185043.0,3.0294
10293351,6878,21.65,21.74,21.575,436.0,21.71,2024-10-03,50770.0,21.6519
10293350,12770,60.82,60.82,60.5101,721.0,60.59,2024-10-03,179890.0,60.641
10293349,6016,132.97,133.26,132.56,725.0,133.04,2024-10-03,21624.0,132.895
10293348,17150,1.0,1.05,1.0,23.0,1.05,2024-10-03,93742.0,1.0236
10293347,4402,46.57,46.735,46.57,4218.0,46.69,2024-10-03,1335020.0,46.6218
10293346,8299,0.02405,0.0299,0.02,15.0,0.0299,2024-10-03,55125.0,0.02129
10293345,5889,0.8291,0.8451,0.81,600.0,0.84,2024-10-03,279517.0,0.8312
10293344,6430,85.63,85.64,83.805,22668.0,83.85,2024-10-03,1600270.0,85.2168
10293343,10500,2.09,2.09,1.85,387.0,1.89,2024-10-03,35335.0,1.9753
10293342,6964,84.17,84.93,84.01,52420.0,84.25,2024-10-03,3962470.0,84.2244
10293341,5891,49.59,49.765,49.45,5968.0,49.7,2024-10-03,508592.0,49.5648
10293340,5624,30.63,30.7,30.21,9888.0,30.25,2024-10-03,685330.0,30.5499
10293339,8103,1.39,2.0016,1.36,1409.0,1.74,2024-10-03,280094.0,1.6975
10293338,6468,35.7695,35.8799,35.64,108.0,35.85,2024-10-03,6931.0,35.7889
10293337,5954,45.26,45.35,45.21,125.0,45.31,2024-10-03,25796.0,45.2801
10293336,7683,68.46,68.56,67.36,38716.0,67.6,2024-10-03,3950020.0,68.1338
10293335,7134,47.79,49.11,46.73,9151.0,48.77,2024-10-03,518093.0,47.7367
10293334,7327,22.82,22.89,22.73,578.0,22.73,2024-10-03,63627.0,22.8276
10293333,4578,58.25,58.3634,57.99,548.0,58.09,2024-10-03,121030.0,58.1947
10293332,7553,78.43,78.5841,77.875,834.0,78.38,2024-10-03,73137.0,78.3393
10293331,37715,50.35,50.54,50.15,708.0,50.5,2024-10-03,51356.0,50.3142
10293330,4252,64.06,64.07,63.13,10835.0,63.47,2024-10-03,417879.0,63.8852
10293329,37956,11.76,11.82,11.57,715.0,11.78,2024-10-03,124706.0,11.6872
10293328,5413,2.0499,2.0499,2.02,87.0,2.02,2024-10-03,2526.0,2.0333
10293327,12406,24.8,24.98,24.7,274.0,24.85,2024-10-03,17575.0,24.8433
10293326,9611,21.63,21.78,21.615,6128.0,21.78,2024-10-03,814434.0,21.6895
10293325,7630,25.57,25.73,25.54,1387.0,25.73,2024-10-03,219359.0,25.6034
10293324,20216,31.5515,31.6,31.55,54.0,31.6,2024-10-03,949.0,31.5919
10293323,4410,50.31,50.68,49.985,43209.0,50.57,2024-10-03,4096430.0,50.2763
10293322,11493,8.41,8.48,8.23,4894.0,8.34,2024-10-03,253038.0,8.3844
10293321,5576,4.69,4.71,4.585,4993.0,4.595,2024-10-03,672099.0,4.6726
10293320,7319,4.68,5.13957,4.5801,7494.0,5.11,2024-10-03,1232000.0,4.7598
10293319,6992,30.67,30.7601,29.73,10035.0,29.84,2024-10-03,1339080.0,30.3894
10293318,8271,39.6,39.69,39.07,353.0,39.14,2024-10-03,54268.0,39.5357
10293317,7697,26.08,26.1,25.8671,517.0,25.98,2024-10-03,96026.0,26.0128
10293316,12046,25.62,25.65,25.6001,162.0,25.61,2024-10-03,42391.0,25.6101
10293315,6099,42.0885,42.36,42.03,258.0,42.36,2024-10-03,15937.0,42.1051
10293314,37846,24.22,24.29,23.4,429.0,23.83,2024-10-03,32542.0,23.723
10293313,7541,13.05,13.105,12.86,443.0,13.09,2024-10-03,78090.0,13.0073
10293312,6437,15.82,16.32,15.8,16580.0,16.32,2024-10-03,1417550.0,15.8979
10293311,7265,98.93,99.77,98.18,31369.0,99.45,2024-10-03,2065000.0,98.8892
10293310,7688,26.29,26.42,26.2601,528.0,26.42,2024-10-03,185804.0,26.3324
10293309,8577,21.71,22.0263,21.01,9204.0,21.13,2024-10-03,2153590.0,21.6567
10293308,7726,32.63,32.71,32.39,6511.0,32.52,2024-10-03,413610.0,32.5864
10293307,7568,25.06,25.1,25.05,615.0,25.1,2024-10-03,105210.0,25.0627
10293306,12029,130.65,135.46,130.16,1857.0,131.26,2024-10-03,27775.0,131.951
10293305,6926,5.55,5.59,5.44,5593.0,5.44,2024-10-03,685476.0,5.5197
10293304,7947,20.23,20.51,20.15,12554.0,20.51,2024-10-03,664779.0,20.2679
10293303,7354,63.27,63.5,62.54,17691.0,62.94,2024-10-03,2006900.0,63.1742
10293302,6607,138.95,139.42,138.48,538.0,138.71,2024-10-03,38596.0,138.835
10293301,12814,20.3005,20.415,19.25,51.0,19.25,2024-10-03,2226.0,20.2913
10293300,7958,84.9,85.13,82.62,1156.0,83.21,2024-10-03,59178.0,84.5393
10293299,9881,48.72,49.44,48.04,5686.0,48.77,2024-10-03,1002030.0,48.6373
10293298,6708,0.44,0.4562,0.2296,115294.0,0.2649,2024-10-03,175030000.0,0.3539
10293297,7062,47.12,47.23,44.16,11464.0,45.0,2024-10-03,657205.0,46.1351
10293296,7348,10.78,10.8,10.44,91165.0,10.45,2024-10-03,21085700.0,10.6555
10293295,4500,21.05,21.44,21.05,697.0,21.43,2024-10-03,89548.0,21.2131
10293294,7864,104.02,104.81,103.58,18678.0,104.81,2024-10-03,854444.0,104.087
10293293,9561,14.72,14.72,14.54,12632.0,14.55,2024-10-03,1825360.0,14.6695
10293292,37555,47.4189,47.54,47.3,284.0,47.46,2024-10-03,33897.0,47.402
10293291,4269,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,120.0,1e-06
10293290,7754,6.66,6.98,6.61,26524.0,6.88,2024-10-03,7263160.0,6.7584
10293289,12562,152.12,152.13,151.12,52.0,151.12,2024-10-03,875.0,151.888
10293288,7410,16.05,16.11,15.93,3098.0,16.06,2024-10-03,166740.0,16.032
10293287,7920,195.58,196.91,194.785,47193.0,196.15,2024-10-03,3549230.0,195.542
10293286,5919,5.22,5.8,4.58,290914.0,5.03,2024-10-03,47955900.0,5.1375
10293285,9013,22.88,23.08,22.77,214.0,22.79,2024-10-03,27433.0,22.8597
10293284,5321,46.81,46.86,46.795,1866.0,46.86,2024-10-03,351671.0,46.8276
10293283,5628,17.7,17.719,16.92,10596.0,17.19,2024-10-03,854699.0,17.5476
10293282,37221,12.01,12.12,11.87,2473.0,12.12,2024-10-03,312040.0,11.9847
10293281,12346,15.23,15.41,15.18,72.0,15.3,2024-10-03,46768.0,15.24
10293280,6927,10.88,10.9192,10.73,162.0,10.88,2024-10-03,26211.0,10.8279
10293279,6546,44.94,45.15,44.0,1046.0,44.13,2024-10-03,142485.0,44.7876
10293278,5807,8.58,8.6,8.36,5101.0,8.44,2024-10-03,369714.0,8.506
10293277,6912,14.93,15.0,14.775,3862.0,14.83,2024-10-03,197755.0,14.9183
10293276,5521,6.76,6.81,6.74,95.0,6.81,2024-10-03,15042.0,6.782
10293275,5368,48.79,48.91,48.48,17592.0,48.81,2024-10-03,1197180.0,48.7125
10293274,5636,53.81,54.11,53.7055,1405.0,54.11,2024-10-03,262318.0,53.8252
10293273,4987,14.54,15.26,14.44,11223.0,15.26,2024-10-03,656402.0,14.6242
10293272,6381,26.93,27.02,26.48,108.0,27.02,2024-10-03,9452.0,26.6898
10293271,5785,20.19,20.29,19.95,187.0,20.18,2024-10-03,7865.0,20.1466
10293270,6693,30.46,30.54,29.92,14382.0,30.28,2024-10-03,1072990.0,30.3478
10293269,10043,25.23,25.2399,25.12,205.0,25.12,2024-10-03,18337.0,25.1749
10293268,9723,3.7,3.77,3.69,53335.0,3.74,2024-10-03,27880100.0,3.7257
10293267,37723,26.72,27.0538,26.7,234.0,26.7,2024-10-03,54821.0,26.7606
10293266,5161,1.28,1.3,1.25,413.0,1.25,2024-10-03,35924.0,1.2837
10293265,11742,1.1941,1.28,1.16,39.0,1.28,2024-10-03,5130.0,1.2006
10293264,6180,8.2,8.27,8.03,8484.0,8.18,2024-10-03,729779.0,8.1595
10293263,8958,0.3552,0.379899,0.3532,168.0,0.3532,2024-10-03,74222.0,0.366
10293262,7408,4.13,4.19,3.8305,3485.0,3.87,2024-10-03,290316.0,4.039
10293261,7937,6.14,6.15,6.095,5719.0,6.13,2024-10-03,3991000.0,6.1242
10293260,9892,19.7,19.8,19.65,7571.0,19.8,2024-10-03,856936.0,19.6966
10293259,7261,27.83,28.03,27.67,3460.0,27.77,2024-10-03,626637.0,27.8572
10293258,16338,0.217616,0.2324,0.201,16.0,0.2324,2024-10-03,23153.0,0.2185
10293257,5135,21.53,21.56,21.23,91.0,21.28,2024-10-03,10873.0,21.4742
10293256,6655,34.4,34.675,34.19,9974.0,34.39,2024-10-03,423098.0,34.404
10293255,6289,24.27,24.39,24.26,109.0,24.26,2024-10-03,10931.0,24.3041
10293254,6866,29.88,30.6,29.5,21640.0,29.6,2024-10-03,3254920.0,29.9456
10293253,22744,2.73,2.73,2.73,1.0,2.73,2024-10-03,300.0,2.73
10293252,6276,30.84,31.0,29.51,8886.0,29.92,2024-10-03,1210290.0,30.7899
10293251,6321,3.28,3.5161,3.28,341.0,3.37,2024-10-03,20362.0,3.3487
10293250,4483,13.05,13.08,12.83,5758.0,12.98,2024-10-03,1712710.0,12.9663
10293249,5388,240.63,243.0,239.6,38201.0,242.43,2024-10-03,1956720.0,240.584
10293248,11629,1.28,1.38,1.15,7057.0,1.22,2024-10-03,1511940.0,1.241
10293247,7223,25.51,25.56,24.6,3837.0,25.03,2024-10-03,305664.0,25.2677
10293246,5454,15.97,16.0201,15.91,3700.0,15.99,2024-10-03,600131.0,15.9534
10293245,6233,11.27,11.35,11.035,6595.0,11.24,2024-10-03,462249.0,11.2204
10293244,6147,182.31,182.84,180.8,12541.0,181.83,2024-10-03,461313.0,182.014
10293243,5741,102.57,103.17,100.72,18617.0,101.44,2024-10-03,1117740.0,102.327
10293242,6396,31.06,31.06,30.15,3273.0,30.42,2024-10-03,204254.0,30.9284
10293241,7440,4.64,4.75,4.625,634.0,4.75,2024-10-03,38415.0,4.6486
10293240,6858,11.45,11.45,11.325,1578.0,11.43,2024-10-03,264063.0,11.3892
10293239,6553,11.53,11.66,11.51,1341.0,11.63,2024-10-03,203607.0,11.5606
10293238,4119,30.26,30.335,27.17,21428.0,27.69,2024-10-03,1533120.0,29.56
10293237,12587,26.58,26.75,26.42,110.0,26.42,2024-10-03,14254.0,26.5849
10293236,38129,33.89,34.135,33.54,519.0,33.54,2024-10-03,26750.0,33.8229
10293235,7437,10.88,11.04,10.77,565.0,10.88,2024-10-03,14327.0,10.9295
10293234,7113,1.56,1.72,1.502,728.0,1.72,2024-10-03,156461.0,1.5774
10293233,6491,0.9768,0.9948,0.94,444.0,0.9702,2024-10-03,111068.0,0.967
10293232,12372,16.2943,16.32,16.25,273.0,16.31,2024-10-03,28291.0,16.2973
10293231,5778,7.84,7.85,7.47,30810.0,7.64,2024-10-03,7850000.0,7.662
10293230,7900,24.51,24.67,23.89,11696.0,24.11,2024-10-03,697254.0,24.4299
10293229,7589,229.28,231.71,227.705,26708.0,231.6,2024-10-03,1464660.0,229.415
10293228,6889,25.83,25.84,25.7701,156.0,25.8,2024-10-03,22235.0,25.805
10293227,9295,68.56,68.87,67.04,1669.0,68.49,2024-10-03,134079.0,67.9712
10293226,6730,30.84,30.87,30.835,4783.0,30.84,2024-10-03,441370.0,30.849
10293225,7041,17.13,17.41,16.9,7345.0,17.41,2024-10-03,626805.0,17.1099
10293224,5533,16.96,17.1404,16.89,1562.0,17.0,2024-10-03,202408.0,17.038
10293223,5397,142.61,144.55,142.43,12326.0,144.09,2024-10-03,806250.0,143.098
10293222,12258,22.04,22.0999,21.96,172.0,21.96,2024-10-03,25895.0,22.0423
10293221,5179,10.09,10.34,9.9,7156.0,10.0,2024-10-03,432168.0,10.0799
10293220,6394,27.48,27.57,27.46,486.0,27.55,2024-10-03,88699.0,27.5103
10293219,17130,385.12,385.12,351.0,264.0,352.0,2024-10-03,2682.0,359.091
10293218,4625,84.56,85.165,84.39,5770.0,84.88,2024-10-03,549509.0,84.6449
10293217,7180,31.5933,31.69,31.53,44.0,31.57,2024-10-03,16357.0,31.5798
10293216,4552,1.0,1.0499,0.9789,85.0,1.03,2024-10-03,16186.0,1.0223
10293215,5651,5.09,5.27,5.09,21997.0,5.21,2024-10-03,3761040.0,5.1543
10293214,16004,6.28,6.32,6.275,176.0,6.29,2024-10-03,42166.0,6.296
10293213,7147,8.6,8.75,8.56,3943.0,8.66,2024-10-03,285748.0,8.616
10293212,12374,46.94,47.01,46.91,1218.0,47.01,2024-10-03,144196.0,46.9412
10293211,6652,7.71,7.77,7.595,6533.0,7.7,2024-10-03,452130.0,7.6564
10293210,6371,149.71,150.6,148.59,6319.0,148.59,2024-10-03,355815.0,149.491
10293209,7300,208.12,210.74,205.21,9844.0,206.01,2024-10-03,241893.0,207.839
10293208,6042,17.07,17.97,16.94,18860.0,17.85,2024-10-03,4482930.0,17.3014
10293207,6796,46.12,47.29,45.9207,14515.0,46.35,2024-10-03,627566.0,46.6061
10293206,6884,18.56,18.6,18.47,206.0,18.47,2024-10-03,12277.0,18.5463
10293205,35908,31.55,31.74,31.4237,1117.0,31.59,2024-10-03,77674.0,31.5354
10293204,36840,19.62,19.678,19.52,789.0,19.58,2024-10-03,79376.0,19.5768
10293203,6956,19.75,19.95,19.67,5637.0,19.78,2024-10-03,362109.0,19.759
10293202,4370,16.77,16.8,15.48,859.0,15.9,2024-10-03,224984.0,16.5088
10293201,6155,0.9838,1.04,0.95,395.0,0.9526,2024-10-03,204837.0,0.9962
10293200,6405,35.26,35.32,35.0013,269.0,35.05,2024-10-03,33258.0,35.1888
10293199,4412,46.54,46.72,46.2,42941.0,46.25,2024-10-03,31015000.0,46.504
10293198,13023,30.13,30.24,30.01,810.0,30.14,2024-10-03,137526.0,30.1095
10293197,12661,33.5353,33.55,33.48,21.0,33.49,2024-10-03,7012.0,33.542
10293196,16663,5.205,5.49,5.07,91.0,5.49,2024-10-03,37665.0,5.2283
10293195,5443,7.96,8.1,7.92,158.0,8.1,2024-10-03,21895.0,7.9953
10293194,7871,0.2563,0.2649,0.2503,1166.0,0.2598,2024-10-03,331495.0,0.2587
10293193,4371,7.59,7.7,7.38,16006.0,7.54,2024-10-03,1782450.0,7.5806
10293192,15995,76.07,76.8,75.48,2759.0,75.67,2024-10-03,432268.0,76.2593
10293191,6413,45.68,45.75,45.67,320.0,45.75,2024-10-03,30723.0,45.7102
10293190,4915,95.04,95.82,94.3377,3210.0,94.9,2024-10-03,74331.0,95.0593
10293189,5327,21.67,23.72,21.58,52151.0,23.65,2024-10-03,7792700.0,22.1225
10293188,6033,74.31,74.55,72.89,11047.0,73.24,2024-10-03,672369.0,74.1654
10293187,5700,32.95,33.065,32.57,12328.0,32.82,2024-10-03,926683.0,32.9187
10293186,4596,161.37,164.69,161.18,21652.0,164.0,2024-10-03,1144760.0,161.841
10293185,13164,1.49,1.55,1.39,4978.0,1.4,2024-10-03,896662.0,1.5382
10293184,6359,24.455,24.7412,24.43,43.0,24.43,2024-10-03,4363.0,24.5084
10293183,5476,0.9631,1.01,0.95,4268.0,1.0,2024-10-03,1302000.0,0.9743
10293182,4421,6.09,6.36,6.06,4307.0,6.36,2024-10-03,473856.0,6.1203
10293181,4309,12.29,12.35,12.26,270.0,12.35,2024-10-03,13791.0,12.3068
10293180,5426,94.17,94.66,93.47,2573.0,94.33,2024-10-03,235315.0,94.0095
10293179,5285,45.33,45.465,44.5,13637.0,44.81,2024-10-03,815613.0,45.104
10293178,4524,4.31,4.515,4.2,474.0,4.39,2024-10-03,42802.0,4.3249
10293177,6615,47.75,47.75,47.72,1152.0,47.73,2024-10-03,356634.0,47.7345
10293176,6274,18.4,18.4303,17.92,1668.0,18.0,2024-10-03,163473.0,18.2337
10293175,8158,21.0,21.1,20.89,5262.0,21.03,2024-10-03,384726.0,20.9846
10293174,6937,42.74,43.05,42.69,1168.0,42.83,2024-10-03,257748.0,42.824
10293173,7867,150.0,150.18,147.98,10653.0,149.16,2024-10-03,464673.0,149.479
10293172,6897,47.06,47.16,46.1,14715.0,46.58,2024-10-03,919449.0,46.9539
10293171,5612,10.45,10.468,10.35,1637.0,10.39,2024-10-03,336783.0,10.4125
10293170,38626,32.97,33.25,32.12,32293.0,32.24,2024-10-03,5358390.0,32.7579
10293169,7788,120.3,121.037,119.9,660.0,120.7,2024-10-03,26725.0,120.359
10293168,6493,10.24,10.265,10.1,3668.0,10.13,2024-10-03,160577.0,10.2208
10293167,4556,64.12,64.28,63.88,18284.0,64.01,2024-10-03,2065430.0,64.0675
10293166,6080,34.17,34.22,33.9114,51816.0,34.07,2024-10-03,5787260.0,34.1035
10293165,7939,0.5165,0.54,0.51,494.0,0.53,2024-10-03,173088.0,0.5222
10293164,13009,2.35,2.5209,2.33,4256.0,2.51,2024-10-03,660256.0,2.3785
10293163,9927,25.36,25.37,25.35,1459.0,25.36,2024-10-03,409550.0,25.3632
10293162,4359,32.4452,32.5,32.38,140.0,32.5,2024-10-03,17079.0,32.397
10293161,4174,2.53,2.63,2.5025,3070.0,2.57,2024-10-03,334332.0,2.5535
10293160,38217,7.71,8.7,7.6,2839.0,7.82,2024-10-03,913666.0,8.1013
10293159,4591,33.72,34.11,33.485,5624.0,33.5,2024-10-03,317348.0,33.7529
10293158,4082,8.94,9.26,8.85,9274.0,8.94,2024-10-03,1166460.0,9.0438
10293157,13249,7.71,7.875,7.1898,6004.0,7.5,2024-10-03,1579790.0,7.5155
10293156,4471,73.5403,73.65,73.47,66.0,73.53,2024-10-03,5526.0,73.5162
10293155,5553,33.63,34.1899,33.56,8140.0,34.1,2024-10-03,451959.0,33.706
10293154,5513,24.96,25.03,24.7317,1350.0,24.79,2024-10-03,410619.0,24.8636
10293153,7245,73.21,73.3,72.94,289.0,73.24,2024-10-03,21984.0,73.133
10293152,5536,12.04,12.065,11.44,19080.0,11.47,2024-10-03,2791780.0,11.8845
10293151,4579,107.99,108.17,107.495,3345.0,107.74,2024-10-03,175112.0,107.776
10293150,14048,35.0302,35.29,35.0302,4.0,35.29,2024-10-03,372.0,35.2859
10293149,12075,57.01,57.06,56.7401,103.0,56.88,2024-10-03,25967.0,56.9863
10293148,8491,8.7513,8.78,8.74,31.0,8.78,2024-10-03,5026.0,8.7584
10293147,8032,33.47,33.83,33.33,6103.0,33.69,2024-10-03,258817.0,33.4642
10293146,7136,104.57,105.06,103.2,8430.0,103.83,2024-10-03,444545.0,104.362
10293145,35880,31.2186,31.24,31.2186,6.0,31.24,2024-10-03,878.0,31.24
10293144,37614,35.725,35.73,35.5,432.0,35.72,2024-10-03,102558.0,35.6416
10293143,9593,19.45,19.5537,19.385,680.0,19.52,2024-10-03,111955.0,19.4671
10293142,6758,24.47,24.5591,24.47,1060.0,24.52,2024-10-03,216223.0,24.4938
10293141,7537,71.67,71.87,71.3983,695.0,71.84,2024-10-03,40053.0,71.6062
10293140,12195,23.34,23.48,23.0001,165.0,23.13,2024-10-03,24387.0,23.2644
10293139,6528,3.0,3.03,2.94,5439.0,2.97,2024-10-03,850254.0,2.9913
10293138,6659,25.38,25.42,25.19,5374.0,25.29,2024-10-03,3013120.0,25.3216
10293137,4365,10.31,10.33,10.19,31681.0,10.3,2024-10-03,13303300.0,10.2613
10293136,37424,1.71,1.85,1.62,434.0,1.81,2024-10-03,97005.0,1.7495
10293135,7313,18.25,18.285,18.25,319.0,18.27,2024-10-03,67760.0,18.2712
10293134,4494,32.05,32.09,31.25,30758.0,31.59,2024-10-03,2708940.0,31.8452
10293133,9272,48.51,48.6,46.8,23544.0,47.3,2024-10-03,2103070.0,48.1917
10293132,7033,53.42,53.5699,53.42,5843.0,53.55,2024-10-03,1343830.0,53.4831
10293131,5333,0.2919,0.31,0.288,3061.0,0.31,2024-10-03,1836040.0,0.2979
10293130,5603,66.3,67.93,60.975,11135.0,61.56,2024-10-03,694522.0,65.4371
10293129,12499,25.76,25.8999,25.6201,120.0,25.72,2024-10-03,11099.0,25.7784
10293128,6611,23.04,23.398,22.67,12109.0,23.26,2024-10-03,835528.0,23.0067
10293127,36979,50.31,50.39,50.25,110.0,50.27,2024-10-03,17110.0,50.3218
10293126,11592,1.41,1.45,1.39,764.0,1.45,2024-10-03,161874.0,1.4099
10293125,13553,147.56,147.59,147.1,63.0,147.59,2024-10-03,3547.0,147.383
10293124,6270,16.01,16.09,15.3794,6969.0,15.6,2024-10-03,332007.0,15.8289
10293123,4970,77.25,77.79,76.275,4442.0,77.0,2024-10-03,139928.0,77.0781
10293122,9693,50.83,50.968,50.675,5162.0,50.84,2024-10-03,428895.0,50.7877
10293121,11699,27.2722,27.3966,27.18,263.0,27.32,2024-10-03,47389.0,27.2724
10293120,11341,6.945,7.09,6.73,9629.0,6.88,2024-10-03,1406900.0,6.9221
10293119,5645,264.18,265.406,263.0,6527.0,263.68,2024-10-03,387498.0,263.99
10293118,4198,25.28,25.3499,25.28,389.0,25.31,2024-10-03,68644.0,25.2994
10293117,6392,16.64,16.71,16.63,405.0,16.71,2024-10-03,239710.0,16.6479
10293116,10460,10.67,10.855,10.57,4292.0,10.79,2024-10-03,302885.0,10.6776
10293115,5468,24.04,24.07,23.95,51.0,23.95,2024-10-03,1967.0,24.0367
10293114,5720,6.16,6.28,6.14,97.0,6.28,2024-10-03,6433.0,6.1568
10293113,7953,30.24,30.56,29.95,3146.0,30.56,2024-10-03,138602.0,30.3745
10293112,6377,33.7,33.96,31.12,40068.0,31.27,2024-10-03,3565440.0,33.0682
10293111,4689,129.34,131.027,128.98,5799.0,130.24,2024-10-03,187440.0,129.494
10293110,18995,0.01,0.01,0.01,1.0,0.01,2024-10-03,28554.0,0.01
10293109,5569,2.74,2.79,2.67,840.0,2.75,2024-10-03,155764.0,2.7372
10293108,7034,17.54,17.615,17.4,3427.0,17.59,2024-10-03,292702.0,17.5092
10293107,5504,80.54,81.19,80.08,7905.0,80.88,2024-10-03,291354.0,80.6892
10293106,13559,122.26,123.91,120.57,158.0,123.0,2024-10-03,12982.0,122.662
10293105,5686,20.79,20.8499,20.775,2164.0,20.79,2024-10-03,618119.0,20.8104
10293104,6367,30.5,30.6,30.4401,746.0,30.51,2024-10-03,155946.0,30.5244
10293103,7030,5.26,5.625,5.2,3892.0,5.29,2024-10-03,405847.0,5.3911
10293102,10016,70.8919,71.0,70.69,143.0,70.96,2024-10-03,11166.0,70.8499
10293101,13098,19.82,20.025,19.64,456.0,20.01,2024-10-03,12610.0,19.8374
10293100,12970,26.01,26.0499,25.86,48.0,25.86,2024-10-03,9113.0,26.0028
10293099,12342,42.58,42.66,42.5601,198.0,42.66,2024-10-03,47380.0,42.5893
10293098,5399,50.25,50.26,50.25,5822.0,50.26,2024-10-03,2989900.0,50.2541
10293097,8776,168.92,169.53,165.66,79608.0,165.95,2024-10-03,5868080.0,168.071
10293096,11471,297.31,302.56,297.27,11272.0,298.2,2024-10-03,316448.0,299.371
10293095,7380,1.3,1.33,1.26,4173.0,1.325,2024-10-03,1191240.0,1.3063
10293094,7081,142.12,143.33,140.62,33988.0,142.17,2024-10-03,2176620.0,142.113
10293093,12527,49.21,49.2899,48.98,3286.0,49.08,2024-10-03,810643.0,49.1311
10293092,5791,5.22,5.255,4.97,11435.0,5.21,2024-10-03,1905680.0,5.115
10293091,7772,0.1367,0.147,0.131,2166.0,0.1317,2024-10-03,3940440.0,0.1402
10293090,11383,15.37,15.44,15.05,30605.0,15.17,2024-10-03,4365450.0,15.32
10293089,9302,2.07,2.085,2.04,3333.0,2.07,2024-10-03,707854.0,2.0624
10293088,35910,32.77,32.8999,32.57,1295.0,32.61,2024-10-03,162590.0,32.7228
10293087,5431,0.6624,0.6964,0.6608,488.0,0.6871,2024-10-03,143704.0,0.6801
10293086,9209,30.235,30.34,30.19,147.0,30.34,2024-10-03,18701.0,30.2503
10293085,8512,0.1335,0.1379,0.123,5410.0,0.1235,2024-10-03,5514730.0,0.1332
10293084,12397,27.06,27.2,26.98,75.0,27.2,2024-10-03,41584.0,27.0435
10293083,4705,2.43,2.47,2.34,1739.0,2.34,2024-10-03,151289.0,2.4176
10293082,7366,38.85,38.89,38.795,16343.0,38.85,2024-10-03,2144150.0,38.8378
10293081,11535,32.06,32.13,32.03,51.0,32.06,2024-10-03,5012.0,32.0692
10293080,6513,22.52,22.74,22.48,75.0,22.74,2024-10-03,7168.0,22.5549
10293079,5408,21.65,22.02,21.455,42496.0,21.92,2024-10-03,4648180.0,21.6808
10293078,4375,40.47,40.65,39.6,2977.0,40.65,2024-10-03,100708.0,40.2617
10293077,4619,48.72,48.72,47.89,871.0,48.16,2024-10-03,82833.0,48.3048
10293076,7486,30.72,30.845,30.32,1185.0,30.48,2024-10-03,54240.0,30.648
10293075,7460,2.48,2.5,2.441,5192.0,2.48,2024-10-03,1234480.0,2.4721
10293074,12816,23.525,23.54,23.21,19.0,23.21,2024-10-03,722.0,23.4346
10293073,5398,70.92,71.42,69.76,18471.0,71.42,2024-10-03,1558420.0,70.657
10293072,8772,63.8803,63.95,63.0091,173.0,63.35,2024-10-03,10137.0,63.4917
10293071,5542,94.42,94.62,93.3311,6925.0,94.06,2024-10-03,596016.0,94.1392
10293070,4515,52.65,52.7482,52.26,10273.0,52.49,2024-10-03,3696110.0,52.5332
10293069,7255,6.16,6.2,6.15,527.0,6.2,2024-10-03,85059.0,6.1702
10293068,7402,15.94,16.36,15.625,799.0,16.36,2024-10-03,171833.0,15.9189
10293067,5557,27.17,27.24,27.08,1054.0,27.24,2024-10-03,133954.0,27.1335
10293066,9436,50.64,50.64,50.61,399.0,50.62,2024-10-03,134073.0,50.6188
10293065,11760,30.94,31.0348,30.855,1491.0,30.97,2024-10-03,327638.0,30.917
10293064,4458,1.6,1.66,1.58,156.0,1.66,2024-10-03,11895.0,1.62
10293063,6997,72.5,72.73,72.08,137.0,72.08,2024-10-03,78906.0,72.3999
10293062,6701,8.84,8.95,8.6001,1269.0,8.86,2024-10-03,79433.0,8.7711
10293061,4988,116.84,117.13,116.215,6237.0,116.45,2024-10-03,767737.0,116.686
10293060,12584,22.56,22.6174,22.56,306.0,22.6,2024-10-03,58859.0,22.5892
10293059,11927,47.6,47.67,47.58,548.0,47.67,2024-10-03,111478.0,47.6008
10293058,36740,14.14,14.52,14.14,4785.0,14.33,2024-10-03,246820.0,14.2814
10293057,4407,0.615,0.615,0.5855,362.0,0.6001,2024-10-03,8026.0,0.5993
10293056,8082,29.53,29.5799,29.4238,2267.0,29.56,2024-10-03,210803.0,29.5022
10293055,6538,13.22,13.28,13.16,5073.0,13.18,2024-10-03,432691.0,13.2227
10293054,12666,0.5624,0.6,0.5559,243.0,0.6,2024-10-03,75272.0,0.5692
10293053,5743,111.88,114.05,110.95,22736.0,113.66,2024-10-03,1260290.0,111.939
10293052,7352,20.65,20.66,20.65,1537.0,20.65,2024-10-03,598725.0,20.6554
10293051,9160,41.6377,41.7588,41.48,75.0,41.71,2024-10-03,4317.0,41.6152
10293050,11828,52.5525,52.8,52.41,60.0,52.8,2024-10-03,5199.0,52.5186
10293049,4646,54.27,54.735,54.23,651.0,54.43,2024-10-03,9343.0,54.2994
10293048,6054,97.04,97.17,96.93,15318.0,97.11,2024-10-03,2570940.0,97.0256
10293047,7851,44.5794,44.6699,44.5,231.0,44.55,2024-10-03,15973.0,44.5983
10293046,12689,26.8224,26.83,26.8224,5.0,26.83,2024-10-03,811.0,26.8299
10293045,7069,47.48,47.62,47.185,2304.0,47.4,2024-10-03,80134.0,47.4353
10293044,4414,0.481,0.5,0.47,66.0,0.47,2024-10-03,54021.0,0.4769
10293043,11384,61.26,62.91,61.035,198.0,62.91,2024-10-03,6066.0,61.6428
10293042,6824,19.23,19.54,19.16,15635.0,19.41,2024-10-03,1265740.0,19.2848
10293041,6670,30.5136,30.58,29.71,257.0,29.9,2024-10-03,27459.0,30.4031
10293040,5406,40.46,41.7076,39.91,14096.0,41.05,2024-10-03,649327.0,40.6857
10293039,10400,17.17,17.2,17.0699,468.0,17.13,2024-10-03,77936.0,17.1332
10293038,5438,30.93,31.0972,30.76,761.0,31.0,2024-10-03,123446.0,30.8855
10293037,7014,33.4,33.795,32.7,7510.0,32.81,2024-10-03,356883.0,33.341
10293036,6509,29.67,30.15,29.655,9265.0,30.15,2024-10-03,590412.0,29.7466
10293035,5518,60.46,60.69,60.2169,1431.0,60.69,2024-10-03,127161.0,60.4075
10293034,7378,25.11,25.12,25.0401,218.0,25.07,2024-10-03,68845.0,25.1061
10293033,7240,168.53,169.105,167.17,89910.0,168.14,2024-10-03,4991440.0,168.46
10293032,5351,0.3228,0.3465,0.202,9470.0,0.24,2024-10-03,5282520.0,0.2792
10293031,6222,10.32,10.4,10.05,225.0,10.31,2024-10-03,26576.0,10.154
10293030,7661,0.2484,0.2799,0.2479,374.0,0.253,2024-10-03,229599.0,0.2594
10293029,7061,1.05,1.0787,1.05,149.0,1.06,2024-10-03,18666.0,1.067
10293028,10740,5.19,5.505,5.13,28236.0,5.38,2024-10-03,5613120.0,5.2767
10293027,7403,29.22,29.3,28.91,44768.0,29.21,2024-10-03,18951600.0,29.1197
10293026,5594,38.37,38.65,38.155,41064.0,38.6,2024-10-03,5339310.0,38.3785
10293025,7500,101.08,101.53,99.16,7011.0,101.0,2024-10-03,205894.0,100.762
10293024,4237,16.06,17.03,15.975,12166.0,16.76,2024-10-03,1129640.0,16.1905
10293023,5509,12.39,13.155,11.65,3076.0,12.8,2024-10-03,377532.0,12.3153
10293022,7146,521.84,523.755,519.82,140542.0,521.56,2024-10-03,3927620.0,521.333
10293021,4379,19.3,19.45,19.1,6500.0,19.35,2024-10-03,384596.0,19.2579
10293020,10351,27.83,27.9,27.7,19.0,27.7,2024-10-03,11199.0,27.8211
10293019,11539,14.4,14.58,14.275,997.0,14.58,2024-10-03,61759.0,14.3666
10293018,10093,17.34,17.695,17.105,104429.0,17.43,2024-10-03,30990000.0,17.3363
10293017,7125,26.26,26.3,25.2601,35125.0,25.79,2024-10-03,6624260.0,25.7672
10293016,12500,21.6164,21.67,21.6164,9.0,21.67,2024-10-03,5889240.0,21.626
10293015,8825,10.84,11.13,10.81,636.0,11.13,2024-10-03,37723.0,10.8803
10293014,10146,118.72,119.155,118.34,901.0,118.69,2024-10-03,64382.0,118.681
10293013,7649,125.85,127.4,124.998,6795.0,125.25,2024-10-03,217951.0,126.135
10293012,7135,3066.32,3159.32,3047.97,2348.0,3121.51,2024-10-03,9998.0,3069.03
10293011,13307,4.51,4.73,4.28,717.0,4.67,2024-10-03,82751.0,4.5402
10293010,7350,65.24,65.73,64.6802,11704.0,65.73,2024-10-03,1099140.0,65.0996
10293009,9505,26.63,26.72,26.53,5587.0,26.66,2024-10-03,1222560.0,26.6253
10293008,37141,38.45,39.53,38.0,7219.0,38.81,2024-10-03,1252390.0,38.6892
10293007,4329,206.58,209.68,204.58,5298.0,207.17,2024-10-03,178309.0,206.522
10293006,4721,4.99,5.9,4.92,19811.0,5.35,2024-10-03,3355080.0,5.3642
10293005,4486,4.68,4.72,4.61,210.0,4.72,2024-10-03,24579.0,4.6474
10293004,7192,65.35,66.25,65.27,17531.0,66.25,2024-10-03,1193760.0,65.5119
10293003,6352,43.3555,43.48,43.31,42.0,43.32,2024-10-03,3557.0,43.3484
10293002,7364,29.51,29.7,29.2,312.0,29.32,2024-10-03,11959.0,29.4726
10293001,8886,0.3616,0.367,0.3444,25216.0,0.36,2024-10-03,27679800.0,0.3521
10293000,36912,9.7205,9.83,9.7205,17.0,9.81,2024-10-03,6193.0,9.807
10292999,6322,5.444,6.15,5.2863,1298.0,5.5,2024-10-03,36649.0,5.7361
10292998,7054,80.48,80.65,80.0,555.0,80.59,2024-10-03,35513.0,80.4133
10292997,4549,17.23,17.25,17.169,176.0,17.24,2024-10-03,31387.0,17.2168
10292996,7055,56.51,56.59,56.3,11500.0,56.52,2024-10-03,1821230.0,56.4791
10292995,7345,37.2,37.47,36.98,1702.0,37.01,2024-10-03,186422.0,37.1544
10292994,7771,2.0,2.0,1.75,4476.0,1.75,2024-10-03,1188820.0,1.9036
10292993,11328,2.96,2.99,2.74,202.0,2.74,2024-10-03,18174.0,2.9024
10292992,7315,94.78,94.89,94.42,454.0,94.89,2024-10-03,340951.0,94.769
10292991,4463,4.15,4.17,3.875,2634.0,3.98,2024-10-03,253929.0,4.0513
10292990,13127,46.46,46.7608,46.33,161.0,46.56,2024-10-03,15065.0,46.5197
10292989,17242,8.28,8.55,8.2615,1566.0,8.55,2024-10-03,102658.0,8.3463
10292988,9595,24.13,24.2041,24.1,89.0,24.15,2024-10-03,24537.0,24.1431
10292987,7028,30.61,31.23,30.45,5992.0,30.76,2024-10-03,262264.0,30.7629
10292986,4630,5.8,5.9,5.79,246.0,5.9,2024-10-03,17192.0,5.8368
10292985,8224,23.38,23.65,23.26,671.0,23.58,2024-10-03,25034.0,23.4563
10292984,4600,17.84,18.21,17.72,4733.0,18.13,2024-10-03,241229.0,17.856
10292983,4844,52.03,52.11,51.9,272.0,52.06,2024-10-03,13235.0,52.0188
10292982,4372,50.79,50.8,50.76,314.0,50.76,2024-10-03,93844.0,50.7795
10292981,7367,93.41,93.48,92.93,508.0,93.48,2024-10-03,20276.0,93.2569
10292980,6813,12.44,12.45,12.41,122.0,12.44,2024-10-03,33518.0,12.4382
10292979,5748,9.29,9.33,9.1219,4181.0,9.15,2024-10-03,295684.0,9.2425
10292978,7994,18.38,18.4999,18.25,457.0,18.35,2024-10-03,37567.0,18.4073
10292977,6592,28.24,28.635,28.1,29360.0,28.35,2024-10-03,2974670.0,28.2785
10292976,11819,48.53,48.59,48.5005,234.0,48.54,2024-10-03,47103.0,48.5499
10292975,7567,47.43,47.6439,46.91,6943.0,47.52,2024-10-03,528306.0,47.342
10292974,4240,2.61,2.64,2.4109,9739.0,2.48,2024-10-03,2637030.0,2.5246
10292973,17170,0.025,0.03,0.02,9.0,0.03,2024-10-03,27233.0,0.02724
10292972,13109,10.8116,10.905,10.75,23.0,10.75,2024-10-03,694.0,10.8613
10292971,10449,19.45,19.62,19.37,541.0,19.62,2024-10-03,23659.0,19.4736
10292970,7809,234.93,235.3,232.64,4602.0,233.43,2024-10-03,120158.0,234.059
10292969,4687,5.1,5.1299,4.95,288.0,4.95,2024-10-03,44254.0,5.0672
10292968,6699,47.28,47.41,46.5471,919.0,47.07,2024-10-03,22021.0,47.1581
10292967,9878,26.53,26.76,25.605,56250.0,25.84,2024-10-03,6400110.0,26.4258
10292966,13517,21.6593,21.6593,21.52,9.0,21.52,2024-10-03,645.0,21.5675
10292965,7940,11.15,11.265,11.08,23073.0,11.14,2024-10-03,5005800.0,11.1818
10292964,37820,46.1048,46.1687,46.07,118.0,46.13,2024-10-03,9279.0,46.1197
10292963,7623,278.19,280.47,277.0,4309.0,278.63,2024-10-03,225680.0,278.198
10292962,7491,6.42,6.7,6.23,14543.0,6.27,2024-10-03,2756280.0,6.4756
10292961,10779,7.07,7.4381,6.76,9319.0,7.27,2024-10-03,1093510.0,7.0375
10292960,9869,16.19,16.29,15.915,19382.0,16.0,2024-10-03,2707690.0,16.1513
10292959,4904,3.49,3.7,3.4201,71.0,3.7,2024-10-03,13650.0,3.6601
10292958,9249,119.01,119.225,118.98,6294.0,119.2,2024-10-03,1141830.0,119.087
10292957,14324,32.86,32.86,32.4,11.0,32.4,2024-10-03,545.0,32.6249
10292956,7673,18.66,18.79,18.51,3667.0,18.7,2024-10-03,181850.0,18.6851
10292955,7474,201.67,203.44,200.27,63242.0,201.08,2024-10-03,2863590.0,201.559
10292954,10511,47.0,47.1282,46.94,310.0,47.1,2024-10-03,29039.0,47.0595
10292953,36942,48.76,50.78,48.74,26358.0,50.2,2024-10-03,1900570.0,49.4926
10292952,10369,5.89,5.905,5.67,5402.0,5.67,2024-10-03,549835.0,5.8374
10292951,7847,27.94,28.4,27.64,8458.0,28.22,2024-10-03,456840.0,27.9816
10292950,11955,0.845,0.855,0.8432,164.0,0.8432,2024-10-03,33164.0,0.8504
10292949,10171,43.57,48.065,43.525,38160.0,47.83,2024-10-03,2805520.0,44.5258
10292948,37532,58.0802,58.19,57.98,40.0,58.15,2024-10-03,5447.0,58.0436
10292947,7387,14.47,14.63,14.16,3115.0,14.25,2024-10-03,134458.0,14.4401
10292946,4310,10.59,10.92,10.19,26145.0,10.83,2024-10-03,2678550.0,10.5207
10292945,12730,39.5185,39.669,39.23,61.0,39.49,2024-10-03,4343.0,39.3774
10292944,4097,18.39,18.76,18.34,4664.0,18.72,2024-10-03,440050.0,18.4402
10292943,7296,36.83,36.955,36.75,7328.0,36.93,2024-10-03,860730.0,36.8399
10292942,36098,0.75,0.7599,0.735,669.0,0.7351,2024-10-03,49795.0,0.75
10292941,6759,40.4,40.42,40.18,223.0,40.26,2024-10-03,38841.0,40.237
10292940,7632,69.3,69.53,69.04,2812.0,69.28,2024-10-03,605488.0,69.3024
10292939,7773,23.18,23.3,23.14,207.0,23.14,2024-10-03,16504.0,23.2482
10292938,7381,7.5575,7.5575,7.51,11.0,7.51,2024-10-03,274.0,7.5385
10292937,7071,40.78,41.025,40.6201,32891.0,41.0,2024-10-03,3998540.0,40.7912
10292936,38468,14.83,15.85,14.5215,527.0,14.92,2024-10-03,144717.0,15.1142
10292935,7732,60.77,61.3736,60.23,34828.0,61.29,2024-10-03,3470270.0,60.6999
10292934,6674,20.48,20.49,20.452,21.0,20.49,2024-10-03,1056.0,20.4835
10292933,9545,20.32,20.71,20.26,392.0,20.71,2024-10-03,98006.0,20.438
10292932,5843,55.95,56.47,55.89,7928.0,56.42,2024-10-03,373268.0,56.0573
10292931,8781,1.32,1.37,1.32,2659.0,1.35,2024-10-03,631667.0,1.3427
10292930,9153,5.25,5.5,5.25,603.0,5.39,2024-10-03,22539.0,5.3569
10292929,9052,54.2,54.29,53.4057,117824.0,53.85,2024-10-03,15178700.0,54.0374
10292928,18498,0.0083,0.0083,0.002,12.0,0.002,2024-10-03,364240.0,0.004331
10292927,5312,11.73,12.02,11.445,15830.0,11.81,2024-10-03,2083490.0,11.7144
10292926,4456,3.84,3.94,3.7348,128.0,3.92,2024-10-03,8891.0,3.8375
10292925,11401,3.18,3.37,3.17,1079.0,3.18,2024-10-03,163079.0,3.2758
10292924,7074,10.94,10.96,10.74,3161.0,10.74,2024-10-03,193637.0,10.9035
10292923,6576,40.5,41.29,39.52,9972.0,41.29,2024-10-03,310112.0,40.3107
10292922,4099,10.7,10.76,10.65,1342.0,10.69,2024-10-03,231548.0,10.6975
10292921,7141,9.73,9.8,9.72,129.0,9.75,2024-10-03,14551.0,9.7499
10292920,37791,2.58,2.8,2.58,228.0,2.8,2024-10-03,12845.0,2.7124
10292919,6625,9.23,9.35,9.02,7980.0,9.27,2024-10-03,668339.0,9.2179
10292918,5805,75.19,75.245,74.6,11623.0,75.02,2024-10-03,1003170.0,75.1386
10292917,4258,33.83,35.63,32.5,33836.0,32.83,2024-10-03,2382770.0,33.6538
10292916,37517,19.9,20.09,19.9,121.0,20.09,2024-10-03,38143.0,19.9893
10292915,7283,21.405,21.63,21.1601,873.0,21.19,2024-10-03,126754.0,21.3864
10292914,6120,1.29,1.34,1.28,444.0,1.33,2024-10-03,129590.0,1.3164
10292913,7391,25.24,25.3287,25.13,23.0,25.13,2024-10-03,2785.0,25.1738
10292912,12031,36.8,36.87,36.66,378.0,36.72,2024-10-03,89816.0,36.7429
10292911,6880,20.92,20.94,20.8806,826.0,20.91,2024-10-03,145195.0,20.9181
10292910,8878,16.41,16.47,15.905,23459.0,16.07,2024-10-03,2566140.0,16.3338
10292909,9867,7.86,8.03,7.81,20122.0,8.0,2024-10-03,5046210.0,7.8695
10292908,5815,1.1,1.12,1.09,234.0,1.09,2024-10-03,18817.0,1.103
10292907,4337,9.01,9.4099,9.01,235.0,9.17,2024-10-03,13386.0,9.1599
10292906,12442,26.57,26.625,26.5,123.0,26.56,2024-10-03,158390.0,26.5287
10292905,5887,8.31,8.35,8.16,3385.0,8.19,2024-10-03,251476.0,8.2967
10292904,4293,3.9,4.28,3.83,6582.0,4.12,2024-10-03,1259820.0,3.905
10292903,4185,245.49,245.91,243.69,61868.0,244.72,2024-10-03,5671970.0,245.105
10292902,4672,155.05,157.485,154.4,5450.0,156.15,2024-10-03,178536.0,155.263
10292901,12206,8.66,8.75,8.375,504.0,8.47,2024-10-03,52159.0,8.569
10292900,7747,4.05,4.0591,4.02,310.0,4.05,2024-10-03,16951.0,4.0354
10292899,3919,37.69,37.76,37.48,256.0,37.76,2024-10-03,107332.0,37.5408
10292898,7259,15.88,16.45,15.72,5269.0,16.13,2024-10-03,557945.0,16.0288
10292897,7709,29.05,29.42,28.9,8077.0,28.98,2024-10-03,373946.0,29.099
10292896,7602,59.48,59.65,59.2998,2381.0,59.59,2024-10-03,384563.0,59.5076
10292895,6345,17.62,17.7,17.29,12974.0,17.38,2024-10-03,1654400.0,17.5812
10292894,7390,31.42,31.68,31.39,230.0,31.65,2024-10-03,33256.0,31.4872
10292893,6654,13.24,13.29,13.165,2244.0,13.23,2024-10-03,146079.0,13.2227
10292892,7377,16.73,16.73,16.66,7.0,16.66,2024-10-03,600.0,16.6769
10292891,4341,57.26,57.3425,56.7,4464.0,57.15,2024-10-03,316551.0,57.0923
10292890,4848,60.57,61.49,60.4,1076.0,61.17,2024-10-03,49187.0,60.8296
10292889,7335,173.27,173.726,172.68,16694.0,173.59,2024-10-03,1152270.0,173.152
10292888,7435,80.25,80.83,80.1,1124.0,80.83,2024-10-03,19657.0,80.2892
10292887,7970,51.19,51.24,51.17,842.0,51.24,2024-10-03,171181.0,51.2025
10292886,5708,1.95,1.97,1.85,1557.0,1.86,2024-10-03,59701.0,1.9142
10292885,36369,28.495,28.7,28.495,37.0,28.7,2024-10-03,3266.0,28.5762
10292884,11465,147.78,148.5,147.543,266.0,148.4,2024-10-03,14309.0,147.952
10292883,10702,0.0842,0.088,0.0821,21020.0,0.0838,2024-10-03,22961800.0,0.08479
10292882,7337,50.43,50.59,50.14,203.0,50.49,2024-10-03,26686.0,50.3994
10292881,7274,31.78,32.1,31.7,2031.0,31.85,2024-10-03,67344.0,31.8344
10292880,8256,21.05,21.06,20.92,180.0,20.92,2024-10-03,4795.0,21.024
10292879,7966,41.9,42.05,41.6101,9966.0,41.64,2024-10-03,3377740.0,41.8938
10292878,5109,19.56,19.69,19.39,2499.0,19.49,2024-10-03,354194.0,19.5106
10292877,9348,20.47,20.55,20.34,3855.0,20.34,2024-10-03,268272.0,20.4666
10292876,4609,28.9,28.96,28.89,2405.0,28.95,2024-10-03,1876820.0,28.9176
10292875,12148,19.5604,19.59,19.54,54.0,19.55,2024-10-03,11223.0,19.5487
10292874,7531,21.795,21.92,21.77,447.0,21.85,2024-10-03,55436.0,21.8414
10292873,7469,12.78,12.822,12.69,667.0,12.79,2024-10-03,142097.0,12.736
10292872,12237,1.22,1.23,1.09,172.0,1.17,2024-10-03,43690.0,1.1459
10292871,4701,50.3858,50.46,50.36,374.0,50.43,2024-10-03,79945.0,50.3845
10292870,35903,31.8,31.87,31.65,3150.0,31.78,2024-10-03,535567.0,31.7452
10292869,11455,20.92,21.01,20.9099,678.0,21.01,2024-10-03,196530.0,20.9406
10292868,10466,31.06,31.17,30.7,268.0,30.89,2024-10-03,23081.0,30.9323
10292867,6389,4.55,4.59,4.43,7802.0,4.45,2024-10-03,1473170.0,4.5346
10292866,6254,71.21,71.61,71.0701,15681.0,71.49,2024-10-03,2125110.0,71.2763
10292865,10456,1.89,1.9185,1.86,2612.0,1.87,2024-10-03,943318.0,1.8858
10292864,7298,21.91,22.11,21.4533,96.0,21.46,2024-10-03,9773.0,21.805
10292863,4131,5.28,5.31,5.12,2230.0,5.21,2024-10-03,113815.0,5.212
10292862,13056,13.91,13.91,13.86,304.0,13.86,2024-10-03,203595.0,13.8941
10292861,4536,94.56,94.67,92.2705,8117.0,93.02,2024-10-03,445935.0,93.5129
10292860,12034,23.61,23.77,23.5505,373.0,23.68,2024-10-03,74778.0,23.6766
10292859,7287,5.83,5.9696,5.74,11478.0,5.94,2024-10-03,1214170.0,5.812
10292858,4513,14.15,14.445,14.1318,1336.0,14.37,2024-10-03,70022.0,14.2063
10292857,4321,26.26,26.33,26.2101,1569.0,26.28,2024-10-03,462860.0,26.2818
10292856,7242,14.74,15.0,14.655,8420.0,15.0,2024-10-03,1018520.0,14.7811
10292855,7483,0.27,0.28,0.261,221.0,0.273,2024-10-03,81251.0,0.2709
10292854,4737,52.42,52.49,52.42,7078.0,52.49,2024-10-03,2151210.0,52.4485
10292853,37725,23.68,24.53,23.21,196.0,24.5,2024-10-03,22838.0,23.7972
10292852,9210,38.82,38.9481,38.545,60.0,38.545,2024-10-03,8804.0,38.7719
10292851,4651,9.55,9.645,9.46,8781.0,9.55,2024-10-03,7864930.0,9.5645
10292850,4349,32.91,33.07,32.8314,191.0,33.0,2024-10-03,20010.0,32.953
10292849,7206,53.21,54.1,53.04,7830.0,53.42,2024-10-03,602710.0,53.4525
10292848,7382,48.76,50.06,48.53,19023.0,49.09,2024-10-03,1155530.0,48.9632
10292847,8469,2.47,2.545,2.34,4824.0,2.38,2024-10-03,1076400.0,2.447
10292846,4331,0.45,0.479199,0.4301,5606.0,0.451,2024-10-03,3418110.0,0.6328
10292845,4685,2.07,2.09,2.02,4311.0,2.04,2024-10-03,773883.0,2.0566
10292844,4832,11.64,11.69,11.475,15707.0,11.58,2024-10-03,9868580.0,11.606
10292843,9262,13.73,13.85,13.55,8101.0,13.76,2024-10-03,689536.0,13.7044
10292842,6416,17.85,17.85,17.7,1289.0,17.81,2024-10-03,221703.0,17.8046
10292841,6200,4.11,4.18,4.02,94.0,4.1,2024-10-03,8206.0,4.1163
10292840,7257,24.0,24.03,23.99,263.0,24.01,2024-10-03,185267.0,24.014
10292839,6457,112.84,114.09,110.63,287044.0,110.9,2024-10-03,29070200.0,112.673
10292838,13426,50.48,50.5,50.37,122.0,50.5,2024-10-03,11211.0,50.462
10292837,12070,37.78,37.84,37.585,971.0,37.84,2024-10-03,251373.0,37.7295
10292836,6621,1.12,1.22,1.1,696.0,1.22,2024-10-03,177963.0,1.1621
10292835,18458,0.08,0.085,0.05,31.0,0.05,2024-10-03,118277.0,0.08282
10292834,21344,0.0045,0.0045,0.0045,2.0,0.0045,2024-10-03,20600.0,0.0045
10292833,5136,14.15,14.425,13.98,500.0,14.4,2024-10-03,112768.0,14.1829
10292832,9406,21.8,22.26,21.77,16636.0,22.0,2024-10-03,909243.0,21.9574
10292831,4425,12.27,13.065,12.225,10914.0,13.05,2024-10-03,924886.0,12.4747
10292830,12905,39.3925,39.42,39.3418,52.0,39.38,2024-10-03,5883.0,39.3861
10292829,35907,31.88,31.93,31.7301,1202.0,31.86,2024-10-03,92783.0,31.8292
10292828,12697,29.9,29.99,29.83,357.0,29.91,2024-10-03,56230.0,29.897
10292827,36104,29.3217,29.44,29.26,2.0,29.44,2024-10-03,200.0,29.35
10292826,37796,27.33,27.57,27.24,542.0,27.57,2024-10-03,134965.0,27.3427
10292825,7316,16.71,16.91,16.62,5782.0,16.86,2024-10-03,264440.0,16.7256
10292824,8586,9.1,9.22,9.07,12371.0,9.2,2024-10-03,1863610.0,9.1098
10292823,5287,16.31,16.461,16.28,834.0,16.44,2024-10-03,43579.0,16.3614
10292822,7741,28.385,28.57,28.26,931.0,28.36,2024-10-03,147827.0,28.3708
10292821,4690,11.67,11.79,11.48,4657.0,11.79,2024-10-03,286671.0,11.62
10292820,36934,1.11,1.11,0.9201,104.0,1.09,2024-10-03,113258.0,1.0488
10292819,11866,18.83,19.03,18.82,94.0,18.86,2024-10-03,9282.0,18.9284
10292818,4634,104.59,104.96,104.07,2524.0,104.7,2024-10-03,180206.0,104.433
10292817,12622,1.45,1.59,1.45,654.0,1.52,2024-10-03,154915.0,1.4829
10292816,12686,20.9461,21.06,20.9461,11.0,21.06,2024-10-03,400.0,21.046
10292815,7368,7.07,7.1,7.04,403.0,7.1,2024-10-03,109064.0,7.071
10292814,10530,14.96,15.1,14.93,1500.0,15.0,2024-10-03,44581.0,15.0007
10292813,11575,20.18,20.34,20.0,2783.0,20.02,2024-10-03,105677.0,20.2068
10292812,7484,16.04,16.18,15.88,9481.0,16.13,2024-10-03,3327640.0,15.9757
10292811,4387,0.4342,0.4476,0.4325,70.0,0.435,2024-10-03,37224.0,0.4369
10292810,7394,136.52,137.06,134.4,7751.0,135.49,2024-10-03,265476.0,136.445
10292809,17176,43.9,43.9,43.684,6.0,43.9,2024-10-03,67.0,43.8355
10292808,17180,0.125,0.1395,0.121,19.0,0.121,2024-10-03,19341.0,0.1306
10292807,9014,25.68,27.07,25.65,5030.0,26.73,2024-10-03,283287.0,25.9521
10292806,7554,49.47,49.508,49.315,421.0,49.46,2024-10-03,130150.0,49.4384
10292805,4856,125.03,125.03,124.02,442.0,124.43,2024-10-03,9783.0,124.662
10292804,37059,2.275,2.3431,2.0,925.0,2.23,2024-10-03,224268.0,2.2554
10292803,4390,62.13,62.14,61.66,473.0,62.11,2024-10-03,22958.0,61.9332
10292802,38599,25.257,25.27,25.21,51.0,25.27,2024-10-03,22562.0,25.2523
10292801,7494,119.96,120.07,116.36,15484.0,117.97,2024-10-03,928564.0,119.286
10292800,4343,58.47,58.78,58.33,91.0,58.78,2024-10-03,10703.0,58.5004
10292799,4302,63.5,63.6499,61.0,494.0,61.35,2024-10-03,38497.0,62.6156
10292798,4635,1.85,2.0,1.85,232.0,1.89,2024-10-03,18643.0,1.9152
10292797,7429,14.38,14.55,14.38,80.0,14.5,2024-10-03,2987.0,14.4796
10292796,7749,40.85,40.88,40.055,1752.0,40.32,2024-10-03,72283.0,40.6852
10292795,37028,0.2291,0.2531,0.2212,3597.0,0.25,2024-10-03,1516290.0,0.2348
10292794,7336,4.31,4.58,4.1715,5987.0,4.58,2024-10-03,539542.0,4.332
10292793,4937,26.9829,27.28,26.79,128.0,27.28,2024-10-03,10575.0,27.0505
10292792,5531,5.0532,5.6,5.0,23594.0,5.42,2024-10-03,59585.0,5.2444
10292791,8403,169.13,171.88,168.56,19906.0,171.19,2024-10-03,762606.0,169.421
10292790,11338,6.7,6.99,6.67,168363.0,6.86,2024-10-03,98811000.0,6.7988
10292789,5691,20.12,20.13,20.12,141.0,20.12,2024-10-03,52647.0,20.1265
10292788,4629,102.99,103.311,102.58,1180.0,102.78,2024-10-03,82408.0,102.913
10292787,4089,30.45,30.45,29.997,3289.0,30.09,2024-10-03,461668.0,30.2469
10292786,7217,2.6,2.75,2.59,295.0,2.68,2024-10-03,44267.0,2.6638
10292785,7706,21.54,21.74,21.45,176.0,21.46,2024-10-03,19285.0,21.6226
10292784,4351,39.59,39.61,39.4,1326.0,39.51,2024-10-03,240624.0,39.5219
10292783,4215,32.64,32.975,32.43,820.0,32.6,2024-10-03,132109.0,32.5186
10292782,7425,24.26,24.29,23.5,6234.0,23.6,2024-10-03,421025.0,24.0994
10292781,4140,12.74,12.86,12.56,12846.0,12.64,2024-10-03,65049.0,12.7507
10292780,4377,1.16,1.17,1.14,286.0,1.15,2024-10-03,57684.0,1.1541
10292779,11396,28.3,28.41,28.15,3230.0,28.27,2024-10-03,640454.0,28.3018
10292778,5803,31.4606,31.5499,31.31,82.0,31.31,2024-10-03,49485.0,31.4779
10292777,11972,0.2225,0.2255,0.218799,557.0,0.2254,2024-10-03,296185.0,0.2215
10292776,4195,0.23,0.2828,0.2225,2842.0,0.2284,2024-10-03,2103540.0,0.2353
10292775,5714,37.75,38.02,36.244,1838.0,37.38,2024-10-03,53697.0,37.6753
10292774,36437,38.37,38.5,38.03,399.0,38.5,2024-10-03,32586.0,38.2934
10292773,37351,16.89,18.06,16.0,27257.0,18.01,2024-10-03,3803990.0,16.9563
10292772,7010,61.31,61.66,60.93,95616.0,61.5,2024-10-03,7784800.0,61.2631
10292771,5171,11.55,11.73,11.51,4235.0,11.65,2024-10-03,224662.0,11.572
10292770,4624,34.49,34.635,34.34,4384.0,34.45,2024-10-03,986522.0,34.46
10292769,5123,17.47,17.54,17.39,62.0,17.54,2024-10-03,6896.0,17.4288
10292768,5304,0.4051,0.41,0.4041,269.0,0.407,2024-10-03,145307.0,0.4081
10292767,11523,0.214,0.216,0.194,10457.0,0.2056,2024-10-03,10379100.0,0.2064
10292766,12192,50.32,50.36,50.32,65.0,50.32,2024-10-03,5907.0,50.3255
10292765,4348,1.89,1.93,1.75,33466.0,1.78,2024-10-03,20994600.0,1.8643
10292764,5944,37.16,37.565,36.71,16161.0,37.44,2024-10-03,7563090.0,37.1844
10292763,9402,43.09,43.18,43.08,1609.0,43.16,2024-10-03,556290.0,43.1248
10292762,4581,317.17,317.85,315.64,2624.0,316.85,2024-10-03,99181.0,316.5
10292761,12462,8.9601,9.0587,8.911,43.0,9.0,2024-10-03,2468.0,8.9943
10292760,7722,7.72,7.74,7.68,2819.0,7.7,2024-10-03,895580.0,7.7116
10292759,4338,9.73,9.82,9.575,4512.0,9.67,2024-10-03,444712.0,9.7054
10292758,5832,181.96,183.44,180.875,398449.0,183.045,2024-10-03,29755500.0,182.202
10292757,4143,40.58,41.269,40.23,14836.0,41.16,2024-10-03,1257800.0,40.5456
10292756,4209,6.72,6.765,6.69,7065.0,6.73,2024-10-03,1716430.0,6.7225
10292755,13376,69.5229,69.55,69.33,20.0,69.33,2024-10-03,1770.0,69.4468
10292754,12961,30.39,30.54,30.17,78.0,30.17,2024-10-03,3660.0,30.4259
10292753,12020,35.8837,35.89,35.76,59.0,35.89,2024-10-03,19091.0,35.82
10292752,37605,18.34,19.14,18.17,3065.0,18.79,2024-10-03,134602.0,18.4907
10292751,4453,13.04,13.23,12.705,11372.0,12.91,2024-10-03,871160.0,13.0582
10292750,7580,16.71,17.0399,16.631,7922.0,16.86,2024-10-03,435882.0,16.7611
10292749,4487,1.16,1.2,1.14,681.0,1.16,2024-10-03,155733.0,1.1607
10292748,5697,4.35,4.35,4.3,731.0,4.35,2024-10-03,259095.0,4.3343
10292747,11457,6.67,6.7,6.6,209.0,6.65,2024-10-03,34530.0,6.6545
10292746,7938,8.67,8.693,8.52,50856.0,8.63,2024-10-03,13777900.0,8.604
10292745,5365,37.65,37.8,37.38,8853.0,37.71,2024-10-03,719566.0,37.5896
10292744,5827,5.73,5.74,5.709,683.0,5.74,2024-10-03,153103.0,5.7159
10292743,4117,36.92,37.8,36.8,2478.0,37.72,2024-10-03,87597.0,37.0853
10292742,5730,62.0,62.78,61.425,10516.0,61.6,2024-10-03,496762.0,62.1074
10292741,4489,26.26,26.29,26.0,1662.0,26.12,2024-10-03,310626.0,26.1157
10292740,5794,3.7,3.78,3.55,6231.0,3.64,2024-10-03,1178040.0,3.6669
10292739,5831,160.96,161.76,160.24,16536.0,161.55,2024-10-03,762874.0,161.058
10292738,8223,0.228,0.2322,0.2222,300.0,0.232,2024-10-03,40301.0,0.2293
10292737,6749,119.61,119.91,118.91,2109.0,119.67,2024-10-03,118524.0,119.481
10292736,6828,18.69,19.38,18.67,9453.0,19.38,2024-10-03,761226.0,18.8936
10292735,5059,6.3,6.47,6.1699,10964.0,6.35,2024-10-03,1340850.0,6.2762
10292734,6995,0.3876,0.4,0.3692,300.0,0.4,2024-10-03,80636.0,0.3814
10292733,5825,33.03,33.08,32.91,1344.0,32.95,2024-10-03,235114.0,33.0083
10292732,11583,36.11,36.2,36.06,83.0,36.16,2024-10-03,16007.0,36.0869
10292731,4496,31.56,31.7422,31.455,3897.0,31.54,2024-10-03,235376.0,31.5722
10292730,4864,31.47,31.73,31.41,106.0,31.41,2024-10-03,15059.0,31.6433
10292729,12820,168.61,169.37,168.234,342.0,169.37,2024-10-03,28530.0,168.596
10292728,11658,25.4607,25.5,25.43,77.0,25.44,2024-10-03,8114.0,25.4608
10292727,4732,6.62,6.745,6.5723,15424.0,6.63,2024-10-03,2957730.0,6.6457
10292726,7499,38.08,38.16,37.72,11030.0,38.14,2024-10-03,715297.0,37.9833
10292725,7333,3.39,3.41,3.2601,38053.0,3.27,2024-10-03,23613100.0,3.3292
10292724,6105,37.89,38.04,37.8173,426.0,38.04,2024-10-03,51074.0,37.9117
10292723,38592,24.86,24.87,24.8,479.0,24.87,2024-10-03,223447.0,24.8355
10292722,7477,28.49,28.8,27.74,2753.0,28.4,2024-10-03,276224.0,28.387
10292721,4440,233.76,234.398,232.35,11097.0,233.89,2024-10-03,568410.0,233.472
10292720,4208,19.58,19.68,19.5,215.0,19.51,2024-10-03,21443.0,19.5691
10292719,16255,130.39,131.42,129.52,471.0,131.37,2024-10-03,23624.0,130.256
10292718,4733,10.65,10.72,9.9401,37281.0,10.19,2024-10-03,6861350.0,10.3664
10292717,4187,80.95,81.305,79.5,12300.0,80.32,2024-10-03,614817.0,80.8754
10292716,4335,53.65,53.76,52.96,34284.0,53.02,2024-10-03,5048020.0,53.6595
10292715,5673,50.86,50.87,50.83,4251.0,50.84,2024-10-03,1291440.0,50.8538
10292714,4109,17.6,17.77,17.3,3267.0,17.72,2024-10-03,153792.0,17.5464
10292713,10137,138.24,141.44,136.0,51223.0,136.23,2024-10-03,3026270.0,138.798
10292712,37418,6.58,6.6,6.375,11120.0,6.41,2024-10-03,5334320.0,6.53
10292711,5647,2.75,2.7951,2.68,6544.0,2.76,2024-10-03,1260700.0,2.7432
10292710,8900,39.47,39.4827,39.3776,122.0,39.42,2024-10-03,27928.0,39.4251
10292709,4623,20.26,21.61,20.15,32841.0,21.4,2024-10-03,2549320.0,20.4955
10292708,4580,1149.31,1151.91,1138.89,11766.0,1147.56,2024-10-03,184792.0,1147.6
10292707,10091,26.85,26.91,26.54,1180.0,26.68,2024-10-03,42783.0,26.8065
10292706,9054,3.82,3.93,3.805,5433.0,3.87,2024-10-03,843022.0,3.8526
10292705,6140,28.172,28.26,28.145,15.0,28.15,2024-10-03,5094.0,28.1873
10292704,4355,28.505,28.565,28.47,600.0,28.5,2024-10-03,200620.0,28.5075
10292703,37884,17.48,17.52,17.125,1125.0,17.17,2024-10-03,77958.0,17.3694
10292702,4324,15.78,15.9,15.6,227.0,15.65,2024-10-03,13571.0,15.8156
10292701,6411,10.0,10.8299,9.97,197.0,10.47,2024-10-03,15305.0,10.1654
10292700,5864,110.205,110.63,110.1,54.0,110.63,2024-10-03,871.0,110.349
10292699,11882,21.76,21.87,21.2301,1636.0,21.55,2024-10-03,247418.0,21.7475
10292698,4169,19.32,19.47,17.795,14210.0,18.07,2024-10-03,975321.0,19.0265
10292697,5132,7.9701,7.98,7.88,49.0,7.88,2024-10-03,4908.0,7.9583
10292696,4103,63.19,63.7376,63.0,495.0,63.6,2024-10-03,19028.0,63.3694
10292695,5806,832.41,837.51,823.79,32242.0,825.91,2024-10-03,637005.0,831.085
10292694,7057,191.7,194.59,190.08,31868.0,194.05,2024-10-03,2106510.0,191.815
10292693,5650,64.62,65.15,64.4384,864.0,65.04,2024-10-03,95502.0,64.632
10292692,6039,2.79,2.805,2.7,8030.0,2.78,2024-10-03,1164000.0,2.7543
10292691,5668,39.7,41.12,39.27,5617.0,40.65,2024-10-03,387775.0,40.2657
10292690,4865,1.6,1.675,1.58,4239.0,1.66,2024-10-03,1395320.0,1.6076
10292689,5418,44.48,44.54,43.64,14019.0,44.05,2024-10-03,879841.0,44.3167
10292688,4880,13.45,13.47,13.2045,450.0,13.32,2024-10-03,90967.0,13.3714
10292687,16033,10.33,10.33,9.7,138.0,9.7,2024-10-03,19859.0,10.005
10292686,7404,26.61,26.67,26.61,670.0,26.67,2024-10-03,127081.0,26.6249
10292685,4327,137.21,138.66,137.2,29097.0,138.64,2024-10-03,1784050.0,137.63
10292684,11887,1.8,1.93,1.8,52.0,1.84,2024-10-03,3764.0,1.8309
10292683,7427,30.96,31.37,30.92,3884.0,31.1,2024-10-03,252212.0,31.0522
10292682,6728,62.43,62.65,62.24,14673.0,62.39,2024-10-03,1935430.0,62.4431
10292681,4963,12.965,13.0699,12.94,1346.0,13.0,2024-10-03,315416.0,12.9866
10292680,12218,7.95,8.04,7.72,514.0,7.85,2024-10-03,35924.0,7.8952
10292679,4152,2.9753,3.05,2.91,533.0,2.92,2024-10-03,46427.0,2.9644
10292678,5041,2.72,3.49,2.68,66041.0,3.48,2024-10-03,957317.0,2.9264
10292677,6777,37.45,37.54,36.1,19808.0,36.46,2024-10-03,2014300.0,37.1735
10292676,36769,25.93,26.12,25.91,134.0,26.12,2024-10-03,17240.0,25.9299
10292675,4291,227.96,230.83,225.21,29421.0,225.36,2024-10-03,2100720.0,227.768
10292674,4994,1.9,1.93,1.805,1823.0,1.88,2024-10-03,265193.0,1.8717
10292673,4606,94.65,95.1479,92.97,8810.0,93.29,2024-10-03,414879.0,94.4522
10292672,5692,63.3,63.37,63.05,195.0,63.37,2024-10-03,50693.0,63.2797
10292671,4116,37.8197,37.98,37.64,109.0,37.98,2024-10-03,1925.0,37.8055
10292670,13847,24.5648,24.91,24.44,104.0,24.51,2024-10-03,11735.0,24.682
10292669,13007,13.245,13.43,13.245,5.0,13.43,2024-10-03,615.0,13.425
10292668,4697,133.06,134.09,131.98,20634.0,134.09,2024-10-03,976514.0,133.105
10292667,4679,79.62,79.75,75.605,18678.0,75.77,2024-10-03,1143080.0,78.5549
10292666,4718,36.58,36.7,36.5501,98.0,36.58,2024-10-03,114642.0,36.5824
10292665,13346,38.797,38.797,38.69,10.0,38.69,2024-10-03,172.0,38.6394
10292664,4787,1.99,2.4,1.93,1050.0,1.97,2024-10-03,803394.0,2.0271
10292663,7569,41.61,43.37,41.48,14547.0,43.37,2024-10-03,1019470.0,42.0255
10292662,5655,87.25,87.45,86.81,7823.0,87.32,2024-10-03,955627.0,87.1795
10292661,4708,3.15,3.2563,3.13,197.0,3.14,2024-10-03,21472.0,3.1653
10292660,5882,317.48,319.73,315.46,30815.0,317.11,2024-10-03,1493880.0,317.434
10292659,11701,58.9264,58.9264,58.0,69.0,58.52,2024-10-03,3142.0,58.6433
10292658,38493,0.034,0.0407,0.03,75.0,0.0407,2024-10-03,137295.0,0.03715
10292657,5376,1.1,1.22,1.0425,8758.0,1.2,2024-10-03,1926900.0,1.1378
10292656,4888,46.19,46.305,46.19,1059.0,46.28,2024-10-03,164990.0,46.24
10292655,5942,90.67,90.934,90.48,10035.0,90.78,2024-10-03,2002220.0,90.6672
10292654,4452,0.1522,0.1558,0.1516,2192.0,0.1535,2024-10-03,200147.0,0.1528
10292653,7047,76.05,76.35,75.67,1982.0,75.83,2024-10-03,575652.0,75.9321
10292652,5143,35.21,36.61,33.98,504831.0,34.07,2024-10-03,86720800.0,35.1963
10292651,9522,0.5052,0.5125,0.5013,224.0,0.5051,2024-10-03,55486.0,0.5095
10292650,8305,147.25,147.817,146.93,408.0,147.64,2024-10-03,8066.0,147.287
10292649,5690,1.36,1.6,1.35,164.0,1.41,2024-10-03,28815.0,1.4077
10292648,11565,32.67,32.92,32.0027,558.0,32.16,2024-10-03,70504.0,32.4654
10292647,5343,22.19,22.73,22.0882,17019.0,22.22,2024-10-03,1302640.0,22.2986
10292646,5715,10.96,11.01,10.92,11032.0,10.97,2024-10-03,32898100.0,10.9743
10292645,38612,5.55,6.75,5.41,1019.0,6.5,2024-10-03,109945.0,6.203
10292644,5155,28.68,28.69,28.4,109.0,28.42,2024-10-03,7785.0,28.5296
10292643,6483,54.17,54.62,53.53,6567.0,54.4,2024-10-03,265444.0,53.9713
10292642,27707,0.79,0.79,0.7,10.0,0.7886,2024-10-03,17451.0,0.7684
10292641,4274,1.14,1.276,1.11,1564.0,1.12,2024-10-03,314800.0,1.1877
10292640,14374,44.08,44.18,44.02,78.0,44.02,2024-10-03,7233.0,44.0852
10292639,9296,29.11,29.2,28.87,2179.0,28.89,2024-10-03,252948.0,29.0014
10292638,7895,13.32,13.43,12.86,17356.0,12.95,2024-10-03,1863540.0,13.2413
10292637,5900,25.76,25.81,25.66,169.0,25.73,2024-10-03,30397.0,25.738
10292636,4921,60.1,60.2051,60.0625,7159.0,60.19,2024-10-03,3736300.0,60.1302
10292635,5371,64.63,65.73,63.58,63172.0,63.66,2024-10-03,5442320.0,64.8063
10292634,7256,31.11,31.4,30.88,22252.0,31.4,2024-10-03,1707920.0,31.1074
10292633,5534,108.1,108.43,106.41,11452.0,107.48,2024-10-03,381212.0,107.778
10292632,11464,37.96,38.28,37.01,12840.0,37.04,2024-10-03,1399330.0,37.8846
10292631,5745,7.05,7.49,7.05,365.0,7.4,2024-10-03,17879.0,7.1088
10292630,12870,51.025,51.0423,50.82,127.0,51.02,2024-10-03,9583.0,50.9682
10292629,12909,32.18,32.18,32.03,55.0,32.03,2024-10-03,4243.0,32.2968
10292628,4792,5.14,5.21,5.085,3520.0,5.21,2024-10-03,259347.0,5.1233
10292627,5986,148.6,163.675,147.51,3227.0,162.33,2024-10-03,88071.0,154.113
10292626,4175,2.18,2.24,2.16,1773.0,2.23,2024-10-03,358724.0,2.1921
10292625,6838,7.05,7.25,6.9801,75.0,7.05,2024-10-03,8776.0,7.1182
10292624,6012,0.8256,0.8599,0.8063,4382.0,0.82,2024-10-03,960840.0,0.8351
10292623,4823,109.06,111.83,107.65,38881.0,110.91,2024-10-03,2982930.0,109.907
10292622,4106,0.7153,0.7249,0.6886,487.0,0.7197,2024-10-03,132792.0,0.707
10292621,5753,36.47,36.93,36.42,1169.0,36.88,2024-10-03,25624.0,36.5929
10292620,6948,172.45,173.36,170.1,11180.0,171.8,2024-10-03,494361.0,172.047
10292619,4205,46.58,46.7363,46.4032,572.0,46.6,2024-10-03,74043.0,46.5264
10292618,5228,7.43,7.45,7.3152,599.0,7.43,2024-10-03,108337.0,7.4061
10292617,5291,35.03,35.795,34.63,3848.0,34.82,2024-10-03,176688.0,35.0862
10292616,5254,3.48,3.49,3.365,1474.0,3.38,2024-10-03,124367.0,3.4281
10292615,4115,168.31,170.63,165.48,2197.0,170.38,2024-10-03,66765.0,167.72
10292614,6747,1.59,1.64,1.56,863.0,1.56,2024-10-03,165618.0,1.6014
10292613,4316,30.11,30.2,29.98,1165.0,30.04,2024-10-03,110256.0,30.0575
10292612,3983,35.72,36.815,35.41,3138.0,36.04,2024-10-03,118292.0,35.7411
10292611,14074,37.87,38.01,37.84,16.0,37.96,2024-10-03,1732.0,37.9513
10292610,5470,93.2481,93.4473,93.1,75.0,93.39,2024-10-03,9126.0,93.1737
10292609,5089,61.91,62.035,60.85,7056.0,61.76,2024-10-03,326055.0,61.6516
10292608,5298,61.74,61.85,60.57,8254.0,61.01,2024-10-03,295890.0,61.327
10292607,8877,19.48,19.61,19.25,10914.0,19.26,2024-10-03,3914050.0,19.4939
10292606,4200,46.25,46.9,44.87,4959.0,46.9,2024-10-03,587402.0,46.1049
10292605,11331,14.52,14.99,14.485,16486.0,14.8,2024-10-03,3492650.0,14.6076
10292604,36923,0.9691,1.1533,0.9073,1275.0,1.12,2024-10-03,372799.0,0.9799
10292603,36169,0.2969,0.3051,0.28,347.0,0.2848,2024-10-03,96469.0,0.292
10292602,12606,54.2358,54.24,54.11,44.0,54.24,2024-10-03,2465.0,54.202
10292601,11623,7.55,7.78,7.47,298.0,7.72,2024-10-03,15911.0,7.5474
10292600,35036,13.5,14.3096,13.46,1260.0,14.14,2024-10-03,61087.0,13.8148
10292599,19446,9.11,9.205,8.5,2921.0,8.69,2024-10-03,287018.0,9.0906
10292598,7165,44.01,44.37,44.01,384.0,44.07,2024-10-03,23088.0,44.1052
10292597,14065,30.9779,30.98,30.97,5.0,30.98,2024-10-03,1645.0,30.9683
10292596,7802,62.41,62.675,62.34,2722.0,62.48,2024-10-03,259733.0,62.5001
10292595,4170,270.52,273.3,269.57,25463.0,272.86,2024-10-03,1302220.0,270.59
10292594,5118,11.2,11.315,11.08,16499.0,11.15,2024-10-03,1654230.0,11.174
10292593,5046,107.93,109.69,107.47,17776.0,109.47,2024-10-03,894514.0,108.11
10292592,10309,6.38,6.425,6.31,21097.0,6.41,2024-10-03,24139400.0,6.3603
10292591,4120,11.48,11.5599,11.3801,56143.0,11.49,2024-10-03,46405100.0,11.4646
10292590,4879,11.12,11.23,10.75,1977.0,10.86,2024-10-03,76164.0,10.9695
10292589,37446,26.1317,26.249,26.1317,7.0,26.16,2024-10-03,6750.0,26.1822
10292588,20472,0.0041,0.0043,0.004,65.0,0.0042,2024-10-03,4515880.0,0.004096
10292587,4213,82.07,84.71,81.765,9843.0,83.39,2024-10-03,477881.0,82.5928
10292586,5168,59.55,60.22,58.8,2073.0,59.51,2024-10-03,35783.0,59.5391
10292585,5273,201.1,201.72,200.55,777.0,201.52,2024-10-03,15551.0,201.088
10292584,11124,44.17,45.0,43.0,11985.0,43.37,2024-10-03,629866.0,44.3634
10292583,6570,41.0,41.0339,40.7847,2678.0,40.96,2024-10-03,337761.0,40.9094
10292582,7705,90.19,90.54,89.97,3056.0,90.48,2024-10-03,448528.0,90.3059
10292581,11467,140.567,141.26,139.73,290.0,140.48,2024-10-03,21795.0,140.264
10292580,11724,22.7,22.911,22.6609,338.0,22.78,2024-10-03,47386.0,22.7677
10292579,4181,0.28,0.31,0.271,5837.0,0.3026,2024-10-03,3475070.0,0.2927
10292578,4435,47.46,47.46,46.59,648.0,47.38,2024-10-03,50389.0,47.0554
10292577,4362,548.93,552.64,545.04,16283.0,549.0,2024-10-03,561385.0,549.282
10292576,7619,16.95,17.215,16.805,10558.0,17.11,2024-10-03,624612.0,16.9535
10292575,6317,96.34,97.73,95.68,8247.0,97.36,2024-10-03,425377.0,96.4014
10292574,12588,19.8683,19.99,19.85,425.0,19.86,2024-10-03,120571.0,19.9102
10292573,5670,0.946,0.96,0.94,778.0,0.9596,2024-10-03,408704.0,0.9487
10292572,5768,12.54,12.68,12.49,3688.0,12.68,2024-10-03,203557.0,12.5642
10292571,6423,10.7,10.72,10.67,131.0,10.72,2024-10-03,17072.0,10.6975
10292570,4878,14.71,14.81,14.6611,338.0,14.7,2024-10-03,65631.0,14.6925
10292569,12302,51.64,51.69,51.56,107.0,51.58,2024-10-03,14079.0,51.6045
10292568,4898,99.93,99.93,99.92,1443.0,99.92,2024-10-03,535999.0,99.9256
10292567,4945,52.42,52.46,52.38,318.0,52.45,2024-10-03,49482.0,52.43
10292566,9086,27.31,27.44,27.13,12520.0,27.41,2024-10-03,1208010.0,27.2789
10292565,4897,88.31,88.635,87.68,25501.0,87.68,2024-10-03,3772880.0,88.1832
10292564,11335,94.81,94.84,94.66,4312.0,94.84,2024-10-03,174625.0,94.7737
10292563,9969,28.48,28.62,28.46,121.0,28.48,2024-10-03,35694.0,28.5431
10292562,5140,11.15,11.17,10.605,14652.0,10.83,2024-10-03,1638990.0,11.024
10292561,7137,1.95,1.998,1.8809,885.0,1.98,2024-10-03,257975.0,1.9301
10292560,36339,33.24,33.265,32.65,5520.0,32.94,2024-10-03,1021570.0,32.9424
10292559,6286,5.72,5.81,5.66,4420.0,5.75,2024-10-03,373707.0,5.7288
10292558,36148,11.76,11.85,11.56,4907.0,11.61,2024-10-03,356024.0,11.7159
10292557,36646,25.39,25.6,24.22,11823.0,24.86,2024-10-03,1143710.0,24.9842
10292556,5540,17.49,17.5013,17.32,9668.0,17.35,2024-10-03,825989.0,17.4345
10292555,4986,17.6,17.65,17.45,961.0,17.5,2024-10-03,42110.0,17.5715
10292554,8968,37.38,37.4199,37.3343,15958.0,37.41,2024-10-03,7189670.0,37.3712
10292553,4345,17.83,17.9,17.67,7717.0,17.9,2024-10-03,637505.0,17.8129
10292552,4199,8.15,8.45,8.095,26756.0,8.41,2024-10-03,5295610.0,8.2071
10292551,4091,21.11,21.275,20.9601,16746.0,21.14,2024-10-03,14203100.0,21.1365
10292550,6904,27.86,28.08,27.6636,2876.0,27.78,2024-10-03,148418.0,27.8744
10292549,5737,74.64,74.85,74.64,27547.0,74.83,2024-10-03,7733860.0,74.7249
10292548,5702,31.55,31.55,30.96,6060.0,30.96,2024-10-03,875649.0,31.2447
10292547,5178,25.16,25.425,25.075,8126.0,25.28,2024-10-03,445512.0,25.1857
10292546,12063,14.38,14.58,14.35,506.0,14.54,2024-10-03,27868.0,14.4421
10292545,4352,50.04,50.23,49.195,5182.0,49.78,2024-10-03,378050.0,49.8536
10292544,5784,8.78,8.8,8.635,10012.0,8.76,2024-10-03,1386820.0,8.7608
10292543,5248,29.23,29.23,28.7,9146.0,28.95,2024-10-03,853110.0,29.0589
10292542,6144,311.11,312.139,309.97,9763.0,310.84,2024-10-03,567343.0,310.815
10292541,4354,1.21,1.23,1.2,173.0,1.22,2024-10-03,39188.0,1.2113
10292540,4350,13.08,13.22,12.98,35885.0,13.02,2024-10-03,10244200.0,13.0957
10292539,6504,1.3,1.32,1.27,115.0,1.31,2024-10-03,28235.0,1.2949
10292538,5086,74.61,75.16,74.35,490.0,75.16,2024-10-03,22567.0,74.7157
10292537,7012,18.18,18.59,18.11,8662.0,18.25,2024-10-03,535696.0,18.2594
10292536,13181,33.7072,33.87,33.7072,12.0,33.87,2024-10-03,282.0,33.7619
10292535,4841,143.8,145.075,141.72,18791.0,143.48,2024-10-03,746256.0,143.712
10292534,16905,0.024,0.024,0.022,9.0,0.022,2024-10-03,7775.0,0.02335
10292533,6215,4.4597,4.73,4.3301,182.0,4.7,2024-10-03,41421.0,4.519
10292532,6100,10.9,11.005,10.785,6520.0,10.88,2024-10-03,436256.0,10.8788
10292531,5313,57.17,58.05,55.81,12258.0,55.81,2024-10-03,481780.0,56.8684
10292530,9882,3.13,3.27,2.99,6474.0,3.24,2024-10-03,611812.0,3.094
10292529,36917,44.56,44.6533,44.4698,55.0,44.53,2024-10-03,2333.0,44.559
10292528,5875,10.92,11.01,10.82,1044.0,10.96,2024-10-03,57801.0,10.932
10292527,36344,69.03,69.1,67.8,1616.0,68.45,2024-10-03,147634.0,68.4041
10292526,11118,102.92,103.4,102.36,13041.0,102.52,2024-10-03,842576.0,102.763
10292525,4480,72.0977,72.28,72.0977,137.0,72.28,2024-10-03,8098.0,72.1939
10292524,7710,9.3,9.34,9.08,571.0,9.24,2024-10-03,33491.0,9.2349
10292523,4461,75.9312,75.94,75.55,60.0,75.55,2024-10-03,1145.0,75.8095
10292522,17886,0.335,0.36,0.325105,41.0,0.3468,2024-10-03,104625.0,0.3404
10292521,20314,0.01325,0.08,0.01325,2.0,0.08,2024-10-03,100136.0,0.01334
10292520,4401,0.72,0.81,0.7199,1036.0,0.8,2024-10-03,163487.0,0.7555
10292519,5808,1.8,1.8679,1.75,2494.0,1.84,2024-10-03,133711.0,1.8055
10292518,12541,26.57,26.9272,26.46,1061.0,26.74,2024-10-03,24131.0,26.5965
10292517,9106,102.81,103.41,102.51,665.0,103.16,2024-10-03,46449.0,102.904
10292516,37500,44.74,45.4,44.04,5716.0,44.65,2024-10-03,1047310.0,44.6589
10292515,14094,31.6922,31.78,31.6922,7.0,31.78,2024-10-03,289.0,31.7632
10292514,16021,14.07,14.3,14.02,507.0,14.3,2024-10-03,136034.0,14.0799
10292513,5790,570.51,572.52,568.23,51740.0,570.13,2024-10-03,2551020.0,570.158
10292512,5820,0.6111,0.64,0.6051,452.0,0.6233,2024-10-03,177503.0,0.6241
10292511,4227,3.15,3.16,3.06,3989.0,3.09,2024-10-03,352046.0,3.1175
10292510,5821,9.71,9.78,9.56,12242.0,9.75,2024-10-03,1378180.0,9.7026
10292509,7839,0.6001,0.698,0.6,1303.0,0.65,2024-10-03,258773.0,0.6197
10292508,5683,39.99,41.09,39.68,7010.0,40.75,2024-10-03,309462.0,40.254
10292507,4253,125.66,128.06,125.01,15161.0,126.72,2024-10-03,830500.0,126.048
10292506,12326,34.44,34.55,34.39,80.0,34.55,2024-10-03,2378.0,34.4279
10292505,7168,122.96,123.6,121.62,18833.0,122.75,2024-10-03,1246680.0,122.533
10292504,4389,12.67,12.68,12.41,1796.0,12.43,2024-10-03,71792.0,12.5982
10292503,11272,6.38,6.4229,6.17,2276.0,6.17,2024-10-03,204360.0,6.337
10292502,12094,28.32,28.32,28.18,283.0,28.22,2024-10-03,85116.0,28.2362
10292501,5314,81.23,81.835,80.72,1453.0,80.89,2024-10-03,106255.0,81.2394
10292500,12330,47.02,47.07,46.9401,172.0,47.0,2024-10-03,21918.0,46.9921
10292499,4298,4.84,4.85,4.725,16253.0,4.73,2024-10-03,2626670.0,4.788
10292498,4557,39.27,39.27,38.6258,12099.0,38.9,2024-10-03,914070.0,39.1216
10292497,4502,15.15,15.18,14.755,43258.0,14.84,2024-10-03,15398700.0,15.0461
10292496,7009,23.17,23.41,23.0,695.0,23.0,2024-10-03,35939.0,23.1694
10292495,11354,1.95,2.03,1.9,2199.0,1.97,2024-10-03,306899.0,1.9616
10292494,12167,29.9848,30.1,29.94,296.0,30.06,2024-10-03,68615.0,30.0023
10292493,12097,50.725,50.74,50.6507,41.0,50.7,2024-10-03,1999.0,50.6922
10292492,13352,76.12,76.245,75.7,170.0,75.9,2024-10-03,8724.0,75.9898
10292491,6833,273.94,274.57,256.32,22672.0,256.32,2024-10-03,734092.0,270.385
10292490,7868,45.04,46.39,44.7364,13524.0,46.13,2024-10-03,955799.0,45.3061
10292489,4444,22.11,22.31,22.1,477.0,22.11,2024-10-03,105442.0,22.1967
10292488,5375,34.71,34.76,34.59,213.0,34.7,2024-10-03,54557.0,34.6855
10292487,36593,1.61,1.72,1.598,145.0,1.6,2024-10-03,9109.0,1.6351
10292486,13274,4.6099,5.0752,4.51,162.0,4.9,2024-10-03,41448.0,4.7375
10292485,5968,94.37,94.5493,93.92,2351.0,94.16,2024-10-03,356677.0,94.2142
10292484,12335,27.1099,27.16,27.06,144.0,27.14,2024-10-03,16445.0,27.1056
10292483,4801,33.98,34.0,33.704,108.0,33.99,2024-10-03,19963.0,33.8938
10292482,37738,27.075,27.15,27.0094,150.0,27.15,2024-10-03,26799.0,27.0525
10292481,11345,17.99,19.37,17.56,3840.0,18.57,2024-10-03,763735.0,18.3632
10292480,18197,0.13,0.14,0.13,2.0,0.14,2024-10-03,51200.0,0.1398
10292479,4268,26.21,26.51,25.25,15220.0,25.74,2024-10-03,1136400.0,25.9727
10292478,5027,122.57,126.02,122.39,21409.0,126.02,2024-10-03,988578.0,123.224
10292477,9748,498.25,505.745,496.18,25004.0,505.05,2024-10-03,1077320.0,498.326
10292476,11617,2.4,2.64,2.3129,538.0,2.64,2024-10-03,135613.0,2.4611
10292475,4765,11.02,11.56,10.98,7324.0,11.36,2024-10-03,600541.0,11.1361
10292474,8612,19.74,19.81,19.54,5759.0,19.54,2024-10-03,482276.0,19.7154
10292473,8773,50.81,50.81,50.78,795.0,50.8,2024-10-03,387725.0,50.7999
10292472,5667,81.26,81.81,80.46,32791.0,81.56,2024-10-03,2049960.0,81.1615
10292471,5789,4.69,4.82,4.4489,733.0,4.8,2024-10-03,193977.0,4.567
10292470,4913,23.88,24.1877,23.84,510.0,24.01,2024-10-03,57268.0,23.9634
10292469,5102,67.25,67.53,66.92,1092.0,67.09,2024-10-03,106427.0,67.316
10292468,5358,33.28,33.36,33.165,162.0,33.3,2024-10-03,41333.0,33.2298
10292467,5905,25.41,25.48,25.26,2782.0,25.3,2024-10-03,37364.0,25.4141
10292466,6868,5.465,5.55,5.35,5742.0,5.51,2024-10-03,551579.0,5.4348
10292465,4197,239.91,241.58,237.62,16132.0,240.94,2024-10-03,870282.0,240.046
10292464,6223,12.38,12.61,12.27,3426.0,12.49,2024-10-03,200538.0,12.3784
10292463,5499,38.17,38.1772,38.0,153.0,38.12,2024-10-03,10857.0,38.1016
10292462,4284,43.41,45.315,43.0,7566.0,44.75,2024-10-03,447240.0,43.8146
10292461,4391,6.1,6.45,6.08,7733.0,6.39,2024-10-03,1140530.0,6.1986
10292460,4287,18.77,18.79,18.7401,938.0,18.75,2024-10-03,312726.0,18.7675
10292459,5630,54.72,54.865,53.89,63152.0,54.23,2024-10-03,8023980.0,54.4823
10292458,7241,22.89,22.985,22.46,12583.0,22.79,2024-10-03,1119540.0,22.8135
10292457,4303,57.87,57.8825,57.1979,9697.0,57.58,2024-10-03,1462360.0,57.6516
10292456,5595,0.333,0.336,0.3281,5228.0,0.3358,2024-10-03,3801390.0,0.3315
10292455,4211,21.57,21.93,21.12,16840.0,21.55,2024-10-03,1477160.0,21.5189
10292454,4479,17.31,17.47,17.27,523.0,17.45,2024-10-03,98287.0,17.3716
10292453,6356,2.65,2.71,2.6,308.0,2.71,2024-10-03,27554.0,2.641
10292452,5241,1.7,1.7354,1.67,143.0,1.72,2024-10-03,116261.0,1.7221
10292451,5935,189.64,190.11,188.4,14680.0,189.73,2024-10-03,639006.0,189.319
10292450,11114,45.19,45.88,44.5,5411.0,44.64,2024-10-03,1099700.0,45.3171
10292449,4434,16.31,16.346,15.98,31490.0,16.08,2024-10-03,15914800.0,16.1697
10292448,7101,2.06,2.15,2.05,202.0,2.15,2024-10-03,34558.0,2.1123
10292447,11379,18.85,18.948,18.74,261.0,18.75,2024-10-03,36327.0,18.8332
10292446,5709,72.0,72.52,70.51,15043.0,71.1,2024-10-03,798745.0,71.6978
10292445,11728,40.81,40.9,40.6424,142.0,40.81,2024-10-03,13116.0,40.8006
10292444,10047,1.51,1.59,1.51,1627.0,1.59,2024-10-03,325208.0,1.5376
10292443,7464,29.08,29.3399,27.48,90969.0,28.22,2024-10-03,14656600.0,28.494
10292442,13813,7.0503,7.72,7.001,497.0,7.7,2024-10-03,47381.0,7.3742
10292441,5678,1.36,1.38,1.3,21818.0,1.32,2024-10-03,15894400.0,1.3367
10292440,5163,47.41,48.4,47.3092,11357.0,47.94,2024-10-03,1330710.0,47.8026
10292439,4285,6.61,6.9048,5.745,1644.0,6.1,2024-10-03,218849.0,6.3707
10292438,4936,20.61,20.62,20.4,9299.0,20.54,2024-10-03,622064.0,20.5484
10292437,5946,48.55,48.57,48.41,165.0,48.49,2024-10-03,12676.0,48.4862
10292436,5174,17.74,17.85,17.1,222.0,17.63,2024-10-03,23160.0,17.5251
10292435,4281,6.96,7.01,6.8,5795.0,6.87,2024-10-03,471093.0,6.9212
10292434,4194,17.99,18.065,17.745,13983.0,17.88,2024-10-03,1096810.0,17.9465
10292433,12440,51.31,51.4,51.185,78.0,51.39,2024-10-03,183402.0,51.2974
10292432,5933,20.99,21.02,20.8405,485.0,20.98,2024-10-03,53866.0,20.9473
10292431,11952,0.36,0.385,0.34,1012.0,0.385,2024-10-03,524342.0,0.357
10292430,4339,63.29,64.115,63.29,1899.0,63.81,2024-10-03,38378.0,63.4917
10292429,4467,15.43,15.43,15.2098,5087.0,15.35,2024-10-03,412162.0,15.357
10292428,5760,33.63,33.7,33.4585,1198.0,33.54,2024-10-03,720742.0,33.5455
10292427,4193,20.5,20.55,19.76,20281.0,19.97,2024-10-03,1993460.0,20.3681
10292426,37602,12.12,12.19,11.68,904.0,12.12,2024-10-03,209238.0,11.9529
10292425,5578,18.56,18.76,17.71,35035.0,17.74,2024-10-03,5415420.0,18.4212
10292424,4807,28.34,28.47,28.2429,739.0,28.47,2024-10-03,159017.0,28.3035
10292423,12371,1.43,1.53,1.38,455.0,1.48,2024-10-03,99908.0,1.4238
10292422,6770,13.99,14.02,13.77,8261.0,13.81,2024-10-03,3950200.0,13.9546
10292421,4137,6.52,6.64,6.37,4722.0,6.6,2024-10-03,305237.0,6.478
10292420,6774,11.15,11.25,11.13,918.0,11.2,2024-10-03,219596.0,11.1673
10292419,37957,34.45,34.61,33.84,474.0,34.49,2024-10-03,54190.0,34.2477
10292418,10852,1.15,1.1999,1.11,987.0,1.13,2024-10-03,116941.0,1.1491
10292417,4238,3.65,3.745,3.62,7507.0,3.65,2024-10-03,786050.0,3.6616
10292416,12867,25.22,25.24,25.06,334.0,25.06,2024-10-03,65146.0,25.1808
10292415,4286,415.05,415.11,403.16,22454.0,404.17,2024-10-03,915419.0,411.954
10292414,5309,41.37,41.69,41.2926,7370.0,41.56,2024-10-03,537285.0,41.4294
10292413,4087,81.95,83.26,81.91,4627.0,82.96,2024-10-03,149110.0,82.3578
10292412,5004,19.5093,19.77,19.45,78.0,19.77,2024-10-03,9392.0,19.1592
10292411,5917,10.73,10.81,10.66,4724.0,10.79,2024-10-03,475032.0,10.7301
10292410,4280,20.81,20.92,20.595,2275.0,20.72,2024-10-03,120198.0,20.8031
10292409,4223,11.59,11.68,11.43,9440.0,11.54,2024-10-03,473698.0,11.573
10292408,7164,51.49,51.49,51.1905,194.0,51.43,2024-10-03,16922.0,51.3186
10292407,4242,37.29,37.69,37.17,30262.0,37.29,2024-10-03,3468420.0,37.3344
10292406,5689,0.754,0.77,0.749071,1232.0,0.765,2024-10-03,304094.0,0.7579
10292405,5845,9.61,9.82,9.58,465.0,9.72,2024-10-03,22448.0,9.6606
10292404,6840,50.52,50.53,50.52,5812.0,50.53,2024-10-03,2653410.0,50.5248
10292403,8541,33.54,33.83,32.91,17939.0,32.99,2024-10-03,871048.0,33.4427
10292402,8986,58.68,58.69,57.24,19621.0,58.0,2024-10-03,1159310.0,58.3222
10292401,4922,24.93,25.085,23.42,17951.0,23.79,2024-10-03,1445680.0,24.7191
10292400,4094,71.07,71.1708,70.7602,3460.0,71.07,2024-10-03,377160.0,70.9995
10292399,7899,28.81,29.8,28.7135,252.0,29.8,2024-10-03,10570.0,29.1286
10292398,36217,4.5,4.65,4.27,877.0,4.39,2024-10-03,88667.0,4.4438
10292397,4164,11.81,11.905,11.742,3410.0,11.82,2024-10-03,254732.0,11.8164
10292396,4214,9.71,9.75,9.67,2818.0,9.7,2024-10-03,322232.0,9.7052
10292395,5652,1.0,1.0,0.9057,111.0,0.98,2024-10-03,21037.0,0.9821
10292394,11888,2.98,3.1998,2.94,176.0,3.18,2024-10-03,40797.0,3.098
10292393,5355,3.36,3.59,3.36,10465.0,3.55,2024-10-03,1003560.0,3.4266
10292392,7291,9.74,9.915,9.645,1925.0,9.91,2024-10-03,120221.0,9.7898
10292391,13624,67.03,67.29,66.798,165.0,66.98,2024-10-03,21252.0,67.0717
10292390,4129,259.76,262.705,255.01,18344.0,258.96,2024-10-03,690144.0,258.575
10292389,4926,22.965,22.98,22.96,755.0,22.98,2024-10-03,431261.0,22.9717
10292388,5049,178.36,178.85,177.63,11150.0,177.95,2024-10-03,802753.0,178.107
10292387,5952,15.56,15.86,15.3,10437.0,15.56,2024-10-03,579023.0,15.6186
10292386,6065,76.53,76.8,76.02,29122.0,76.48,2024-10-03,2520340.0,76.4759
10292385,6775,106.11,106.82,105.69,160.0,106.82,2024-10-03,14090.0,106.013
10292384,4845,1.8801,1.8968,1.7649,239.0,1.8,2024-10-03,50669.0,1.8532
10292383,5042,1862.71,1865.0,1813.44,6704.0,1819.46,2024-10-03,79837.0,1850.46
10292382,3996,14.68,14.73,14.39,6635.0,14.69,2024-10-03,267340.0,14.613
10292381,5703,68.82,68.95,68.5691,443.0,68.77,2024-10-03,50495.0,68.7251
10292380,5765,50.03,50.375,49.545,10632.0,50.12,2024-10-03,527889.0,49.9567
10292379,14059,67.78,67.87,67.08,12.0,67.08,2024-10-03,796.0,67.4257
10292378,6521,10.56,10.81,10.28,6235.0,10.7,2024-10-03,1237010.0,10.6014
10292377,5011,188.3,188.82,180.88,51946.0,181.87,2024-10-03,3005220.0,186.543
10292376,4478,3.8,3.95,3.75,11326.0,3.83,2024-10-03,3075230.0,3.8281
10292375,7237,144.55,145.98,144.09,22706.0,145.43,2024-10-03,1079460.0,144.736
10292374,5150,1.945,2.0368,1.91,168.0,2.0,2024-10-03,30688.0,1.9699
10292373,6682,85.61,86.05,84.675,9975.0,84.75,2024-10-03,564450.0,85.4709
10292372,7042,0.855,0.9078,0.85,1430.0,0.8638,2024-10-03,420423.0,0.8647
10292371,5956,10.46,10.48,10.1,9581.0,10.17,2024-10-03,1743500.0,10.3344
10292370,4245,76.11,76.21,73.44,12040.0,74.14,2024-10-03,806068.0,75.6635
10292369,5380,36.95,37.0228,36.8,7244.0,36.95,2024-10-03,1717240.0,36.922
10292368,4715,40.34,40.53,40.28,440.0,40.51,2024-10-03,47025.0,40.3648
10292367,5795,50.25,50.26,50.25,405.0,50.26,2024-10-03,136022.0,50.2544
10292366,14001,15.37,15.7,15.05,508.0,15.21,2024-10-03,95147.0,15.3722
10292365,4373,277.28,280.338,276.71,8419.0,277.36,2024-10-03,239406.0,278.029
10292364,4811,23.84,23.8699,23.81,8985.0,23.86,2024-10-03,4490140.0,23.8331
10292363,4855,10.63,10.83,10.61,13335.0,10.83,2024-10-03,1288840.0,10.6505
10292362,4167,0.22,0.2263,0.2176,1001.0,0.2263,2024-10-03,417170.0,0.2227
10292361,11283,201.68,206.31,201.62,4657.0,206.21,2024-10-03,146541.0,202.538
10292360,4196,3.83,4.15,3.57,19440.0,3.58,2024-10-03,4321110.0,3.8807
10292359,8182,12.95,12.96,12.8,378.0,12.88,2024-10-03,69325.0,12.882
10292358,4822,46.81,47.01,46.6,167.0,47.01,2024-10-03,10635.0,46.8457
10292357,11501,37.39,37.54,37.3309,138.0,37.54,2024-10-03,18779.0,37.4154
10292356,9131,55.54,55.87,54.94,19872.0,55.87,2024-10-03,1761210.0,55.3988
10292355,4804,249.48,249.67,246.01,26541.0,246.06,2024-10-03,918146.0,248.658
10292354,6971,23.22,24.5,22.93,55983.0,23.67,2024-10-03,9611000.0,23.6908
10292353,5772,201.8,202.79,201.05,8808.0,201.79,2024-10-03,373053.0,201.844
10292352,13054,0.6511,0.6904,0.642201,69.0,0.6904,2024-10-03,80403.0,0.6864
10292351,4171,103.11,103.4,102.65,1476.0,103.09,2024-10-03,38513.0,102.876
10292350,5844,32.93,33.55,32.845,24872.0,33.44,2024-10-03,3920080.0,32.989
10292349,8316,17.73,17.8,17.56,478.0,17.8,2024-10-03,26119.0,17.6495
10292348,5776,30.5,30.93,29.72,4551.0,30.93,2024-10-03,387896.0,30.2965
10292347,10153,152.13,155.09,151.79,11346.0,154.98,2024-10-03,530516.0,152.713
10292346,4132,4.83,4.92,4.74,4526.0,4.82,2024-10-03,370121.0,4.8249
10292345,16652,3.59,3.603,3.51,15.0,3.51,2024-10-03,2168050.0,3.59
10292344,4145,8.29,8.35,8.22,18076.0,8.23,2024-10-03,8901080.0,8.2886
10292343,4218,12.4,12.435,12.3614,842.0,12.4,2024-10-03,115371.0,12.3988
10292342,7609,29.75,29.79,29.67,2804.0,29.76,2024-10-03,1282380.0,29.7241
10292341,11373,195.72,195.885,192.605,10538.0,195.54,2024-10-03,345922.0,194.573
10292340,6871,41.07,41.4501,40.665,2747.0,41.1,2024-10-03,387168.0,41.0119
10292339,38591,2.2001,2.44,2.12,246.0,2.28,2024-10-03,24806.0,2.2693
10292338,11878,24.68,25.219,24.01,682.0,24.26,2024-10-03,93750.0,24.7436
10292337,12173,31.87,31.9647,31.6979,216.0,31.8,2024-10-03,11736.0,31.8079
10292336,20012,0.49,0.49,0.465,6.0,0.465,2024-10-03,5550.0,0.4661
10292335,6380,86.19,86.48,85.84,393.0,86.26,2024-10-03,22972.0,86.0725
10292334,6803,92.13,94.46,92.13,1020.0,94.0,2024-10-03,15837.0,92.9705
10292333,7143,0.7133,0.8,0.691,674.0,0.75,2024-10-03,217336.0,0.7349
10292332,4495,122.04,123.75,121.498,40849.0,123.73,2024-10-03,3347270.0,122.184
10292331,4894,88.2,88.82,87.49,16814.0,88.08,2024-10-03,2183320.0,88.0885
10292330,6005,5.825,5.85,5.76,37.0,5.76,2024-10-03,2507.0,5.8154
10292329,4217,31.18,31.41,30.7,37965.0,30.77,2024-10-03,14451900.0,31.1813
10292328,4404,30.675,30.7162,29.94,243.0,30.0689,2024-10-03,44418.0,30.5141
10292327,5654,33.92,34.02,33.805,4846.0,33.9,2024-10-03,1951730.0,33.8967
10292326,4784,90.31,90.68,89.97,7045.0,90.19,2024-10-03,325462.0,90.2981
10292325,17437,17.67,17.67,17.4,491.0,17.51,2024-10-03,32221.0,17.5675
10292324,4927,4.33,4.38,4.29,5878.0,4.32,2024-10-03,2118790.0,4.329
10292323,6842,32.72,33.0,32.7,149.0,32.83,2024-10-03,15577.0,32.8338
10292322,4009,24.02,24.08,24.02,154.0,24.06,2024-10-03,118252.0,24.0431
10292321,4367,1.96,2.04,1.78,14104.0,1.81,2024-10-03,6253000.0,1.9094
10292320,4235,23.18,23.69,22.82,6220.0,23.61,2024-10-03,268838.0,23.1686
10292319,7092,922.75,934.19,905.39,19253.0,905.39,2024-10-03,340191.0,918.669
10292318,4146,17.97,18.05,17.92,162.0,17.95,2024-10-03,24327.0,18.0091
10292317,7718,12.56,12.73,12.53,5825.0,12.66,2024-10-03,405786.0,12.5824
10292316,8455,62.39,62.5796,61.5,2491.0,61.59,2024-10-03,73092.0,62.2057
10292315,20404,29.1758,29.42,28.65,2.0,28.65,2024-10-03,2129.0,29.2811
10292314,5945,3.24,3.29,3.17,504.0,3.24,2024-10-03,45752.0,3.2286
10292313,7936,0.0032,0.0044,0.0026,116.0,0.0028,2024-10-03,3214560.0,0.003687
10292312,4358,2.84,2.85,2.81,1963.0,2.82,2024-10-03,396087.0,2.839
10292311,13234,44.149,44.1713,44.1,22.0,44.11,2024-10-03,3066.0,44.1205
10292310,4231,103.09,103.42,102.33,3732.0,102.95,2024-10-03,89447.0,102.988
10292309,4123,46.92,46.96,46.89,491.0,46.96,2024-10-03,85772.0,46.9128
10292308,7059,2.01,2.1,1.96,2285.0,2.02,2024-10-03,286083.0,2.0254
10292307,5943,21.6,22.3,21.47,2385.0,22.2,2024-10-03,118515.0,21.7244
10292306,5180,171.85,173.027,170.645,4902.0,170.78,2024-10-03,140026.0,171.6
10292305,16657,16.0,16.0,13.665,16.0,13.8,2024-10-03,4957.0,14.1359
10292304,5974,113.87,114.9,113.45,9323.0,114.9,2024-10-03,352460.0,113.938
10292303,7050,25.0,25.0051,24.91,881.0,25.0,2024-10-03,239731.0,24.9631
10292302,8889,21.19,21.22,21.1209,487.0,21.2,2024-10-03,119606.0,21.1913
10292301,5609,28.052,28.17,27.99,202.0,28.09,2024-10-03,17562.0,28.0726
10292300,4226,98.02,99.21,96.95,31586.0,97.25,2024-10-03,2625040.0,97.9592
10292299,13885,465.6,470.37,465.6,727.0,466.52,2024-10-03,6878.0,466.918
10292298,6023,2.47,2.56,2.45,290.0,2.56,2024-10-03,39673.0,2.4826
10292297,9071,17.35,17.52,17.13,6784.0,17.47,2024-10-03,420297.0,17.3163
10292296,8303,1.79,1.85,1.77,1435.0,1.81,2024-10-03,384465.0,1.8035
10292295,16761,15.87,15.98,15.744,270.0,15.96,2024-10-03,65288.0,15.8754
10292294,18605,0.16835,0.16835,0.165,6.0,0.1665,2024-10-03,12099.0,0.167
10292293,4260,40.4672,40.65,40.25,154.0,40.25,2024-10-03,14337.0,40.4149
10292292,4800,0.612,0.6145,0.6,309.0,0.605,2024-10-03,413342.0,0.6093
10292291,4965,128.05,128.17,127.16,1051.0,127.54,2024-10-03,37969.0,127.846
10292290,6975,0.0493,0.0508,0.0471,1990.0,0.0484,2024-10-03,5189410.0,0.04852
10292289,8494,8.81,8.84,8.7425,537.0,8.81,2024-10-03,78738.0,8.7861
10292288,6134,63.85,64.48,63.78,1619.0,64.35,2024-10-03,152792.0,63.9621
10292287,6804,74.0,77.42,73.89,19099.0,76.94,2024-10-03,1133440.0,74.6663
10292286,4827,22.86,22.9389,22.84,660.0,22.93,2024-10-03,158283.0,22.8826
10292285,6441,24.25,24.87,24.0,6521.0,24.13,2024-10-03,354225.0,24.2632
10292284,11156,47.98,48.825,47.7478,13249.0,48.62,2024-10-03,677434.0,48.079
10292283,6980,2.2,2.23,2.19,1994.0,2.22,2024-10-03,500043.0,2.2073
10292282,4617,0.7777,0.814,0.765,475.0,0.8,2024-10-03,151444.0,0.7857
10292281,4079,18.5,18.55,18.42,1105.0,18.55,2024-10-03,141618.0,18.4673
10292280,14156,29.1551,29.29,29.05,35.0,29.29,2024-10-03,17187.0,29.112
10292279,5979,9.73,9.76,9.49,3545.0,9.57,2024-10-03,233887.0,9.6662
10292278,4413,133.87,133.96,132.21,5115.0,132.99,2024-10-03,130336.0,133.44
10292277,7130,19.87,19.965,19.71,10755.0,19.94,2024-10-03,1149050.0,19.8384
10292276,3904,73.53,74.03,73.12,1643.0,73.63,2024-10-03,237745.0,73.4695
10292275,9067,40.49,40.58,40.3793,234.0,40.58,2024-10-03,30261.0,40.471
10292274,8842,26.53,27.25,26.37,11112.0,27.12,2024-10-03,732409.0,26.6564
10292273,8881,15.11,15.16,14.98,2048.0,15.02,2024-10-03,134364.0,15.0731
10292272,5543,2.06,2.155,2.03,42600.0,2.13,2024-10-03,30779400.0,2.0659
10292271,6402,19.51,19.6151,19.5001,430.0,19.54,2024-10-03,85279.0,19.5342
10292270,12810,1.5117,1.58,1.5117,38.0,1.52,2024-10-03,5963.0,1.5455
10292269,6778,91.49,91.49,91.48,14347.0,91.48,2024-10-03,5394930.0,91.4852
10292268,5317,82.53,83.5,82.234,25762.0,83.5,2024-10-03,1642720.0,82.5583
10292267,18077,25.7122,25.7122,25.6159,54.0,25.7,2024-10-03,1039.0,25.6864
10292266,4428,7.01,7.04,6.93,5758.0,7.02,2024-10-03,893932.0,6.9799
10292265,8366,16.21,16.32,16.075,6937.0,16.25,2024-10-03,664674.0,16.2244
10292264,5766,81.48,82.3,80.61,3261.0,80.85,2024-10-03,59649.0,81.5603
10292263,6984,1.17,1.2,1.17,939.0,1.2,2024-10-03,165978.0,1.1946
10292262,8815,31.0108,31.11,30.99,52.0,31.1,2024-10-03,1312.0,31.0444
10292261,9112,48.38,48.96,48.3,6388.0,48.96,2024-10-03,258736.0,48.4878
10292260,5033,1.79,1.83,1.77,1225.0,1.8,2024-10-03,129126.0,1.797
10292259,4104,20.63,20.67,20.54,301.0,20.62,2024-10-03,26200.0,20.627
10292258,4138,31.21,31.9,31.075,12348.0,31.9,2024-10-03,686810.0,31.3127
10292257,4806,50.16,50.2199,50.0199,107.0,50.04,2024-10-03,17971.0,50.0648
10292256,5988,49.9093,50.02,49.64,52.0,50.02,2024-10-03,1353.0,49.8272
10292255,12470,47.97,48.16,47.97,203.0,48.16,2024-10-03,21373.0,48.0505
10292254,38100,0.58253,0.60055,0.56,34.0,0.57,2024-10-03,104924.0,0.5758
10292253,11816,1.23,1.2429,1.2,56.0,1.21,2024-10-03,11214.0,1.2101
10292252,19016,0.0001,0.0001,0.0001,6.0,0.0001,2024-10-03,364000.0,0.0001
10292251,38628,5.1,5.86,4.82,3187.0,5.03,2024-10-03,455032.0,5.1344
10292250,5464,12.14,12.175,11.98,2821.0,12.16,2024-10-03,122433.0,12.0831
10292249,7631,23.11,23.11,22.875,2584.0,23.1,2024-10-03,972681.0,22.9708
10292248,37849,20.52,20.5883,20.335,756.0,20.42,2024-10-03,49706.0,20.4884
10292247,6913,44.85,45.18,44.6,9520.0,44.84,2024-10-03,1169960.0,44.9059
10292246,7492,165.86,166.64,163.923,246827.0,164.41,2024-10-03,14496600.0,165.618
10292245,19684,0.0951,0.1,0.095,11.0,0.1,2024-10-03,35700.0,0.09872
10292244,6731,28.49,29.14,28.37,10418.0,28.91,2024-10-03,449177.0,28.5305
10292243,6050,62.79,65.19,61.2,9907.0,65.19,2024-10-03,454918.0,62.8423
10292242,12118,61.4301,61.71,61.42,59.0,61.57,2024-10-03,6120.0,61.6101
10292241,12538,51.889,51.92,51.86,27.0,51.92,2024-10-03,37020.0,51.8789
10292240,4815,12.28,12.625,12.1501,43007.0,12.44,2024-10-03,3323850.0,12.3923
10292239,6887,44.34,45.32,43.9514,6193.0,44.28,2024-10-03,215899.0,44.3112
10292238,11374,12.01,13.2,11.12,68430.0,13.13,2024-10-03,10266200.0,12.0629
10292237,4520,23.91,23.91,23.9,890.0,23.905,2024-10-03,280960.0,23.9053
10292236,12952,20.32,20.8056,20.05,266.0,20.52,2024-10-03,9617.0,20.4053
10292235,8557,122.85,124.36,120.34,1713900.0,120.92,2024-10-03,275663000.0,122.622
10292234,5412,44.01,44.0496,43.87,215.0,43.88,2024-10-03,39386.0,43.948
10292233,6806,115.67,116.75,113.62,78363.0,114.02,2024-10-03,6823970.0,114.992
10292232,4179,16.11,16.16,15.35,541.0,15.35,2024-10-03,50577.0,15.9779
10292231,7912,20.87,21.64,20.065,246760.0,21.61,2024-10-03,62204800.0,20.9111
10292230,8769,55.05,55.2296,54.8603,490.0,55.04,2024-10-03,75522.0,55.0218
10292229,7898,3.49,3.515,3.42,6717.0,3.49,2024-10-03,880743.0,3.4675
10292228,5154,6.63,6.66,6.55,3237.0,6.65,2024-10-03,159934.0,6.61
10292227,38602,24.71,24.87,24.67,335.0,24.74,2024-10-03,121386.0,24.7081
10292226,6744,48.18,48.18,48.125,776.0,48.15,2024-10-03,178897.0,48.142
10292225,7264,71.16,72.2,71.07,47701.0,72.2,2024-10-03,4921740.0,71.3112
10292224,9784,18.22,18.24,18.1699,1805.0,18.23,2024-10-03,469415.0,18.211
10292223,9089,62.79,62.96,62.45,360.0,62.68,2024-10-03,25982.0,62.8057
10292222,16305,24.44,24.52,24.28,345.0,24.28,2024-10-03,78330.0,24.4104
10292221,6095,21.219,21.3082,21.01,147.0,21.24,2024-10-03,12364.0,21.1468
10292220,36727,23.73,23.8,23.55,199.0,23.55,2024-10-03,26251.0,23.659
10292219,8269,64.0,65.49,63.43,2135.0,64.3,2024-10-03,180872.0,64.5556
10292218,10487,12.15,12.366,11.99,1100.0,11.99,2024-10-03,37089.0,12.1969
10292217,4881,35.13,35.3,34.76,4676.0,35.3,2024-10-03,237048.0,35.0119
10292216,38247,0.97,1.0664,0.95,233.0,1.01,2024-10-03,62303.0,1.0137
10292215,3978,13.71,13.71,13.59,4507.0,13.63,2024-10-03,904851.0,13.6592
10292214,9215,5.08,5.09,5.06,316.0,5.09,2024-10-03,53065.0,5.0791
10292213,17711,194.332,201.03,194.332,8.0,195.88,2024-10-03,191.0,195.794
10292212,38619,5.0,5.83,4.68,4003.0,5.65,2024-10-03,214935.0,5.8093
10292211,6942,3.74,3.97,3.74,1053.0,3.96,2024-10-03,92843.0,3.8186
10292210,6922,44.96,45.49,44.405,2943.0,44.45,2024-10-03,108225.0,44.9831
10292209,10160,18.22,18.33,17.87,3633.0,17.94,2024-10-03,240457.0,18.1877
10292208,4357,48.52,48.85,48.1,38441.0,48.75,2024-10-03,4847400.0,48.5104
10292207,5411,11.27,11.31,11.19,6577.0,11.31,2024-10-03,815844.0,11.2573
10292206,9373,46.06,46.61,46.0088,123.0,46.09,2024-10-03,20980.0,46.0955
10292205,3909,91.0,92.24,90.45,4966.0,91.08,2024-10-03,148876.0,91.1394
10292204,5950,113.53,114.37,112.83,31977.0,114.12,2024-10-03,1525180.0,113.39
10292203,5669,92.19,92.33,90.365,1355.0,90.87,2024-10-03,78358.0,91.3043
10292202,13607,35.9284,36.01,35.92,59.0,36.01,2024-10-03,5310.0,35.9599
10292201,16017,10.0,10.06,9.9801,386.0,10.0075,2024-10-03,129774.0,10.0084
10292200,5394,7.28,7.38,7.16,3483.0,7.37,2024-10-03,451136.0,7.2932
10292199,5698,12.56,12.67,12.52,5224.0,12.57,2024-10-03,334700.0,12.5672
10292198,18168,0.385,0.4098,0.3806,32.0,0.3906,2024-10-03,106478.0,0.391
10292197,13968,61.0526,61.11,61.002,51.0,61.11,2024-10-03,1777.0,61.0504
10292196,5674,94.71,95.215,94.45,45156.0,95.2,2024-10-03,6021310.0,94.7399
10292195,4895,2.2,2.2488,2.19,1970.0,2.21,2024-10-03,394385.0,2.2102
10292194,5824,25.33,25.355,24.76,5634.0,24.95,2024-10-03,956877.0,25.1987
10292193,38207,12.62,13.21,12.36,930.0,12.63,2024-10-03,304626.0,12.7006
10292192,13569,22.37,22.41,22.2501,260.0,22.3,2024-10-03,107745.0,22.3418
10292191,12369,0.63,0.65,0.61,899.0,0.61,2024-10-03,74033.0,0.6231
10292190,3972,39.33,39.33,39.04,338.0,39.07,2024-10-03,103771.0,39.2129
10292189,11911,120.756,121.45,120.32,43.0,121.45,2024-10-03,6130.0,120.659
10292188,11289,4.95,5.08,4.79,5566.0,5.07,2024-10-03,438765.0,4.8946
10292187,7955,50.22,50.24,50.21,921.0,50.24,2024-10-03,93951.0,50.2299
10292186,14349,28.4199,28.65,28.4,56.0,28.65,2024-10-03,3723.0,28.4366
10292185,8029,79.82,79.87,78.95,12340.0,79.79,2024-10-03,726673.0,79.5511
10292184,11296,33.57,33.71,33.29,6200.0,33.58,2024-10-03,455385.0,33.5303
10292183,10879,16.37,16.38,15.945,38754.0,16.12,2024-10-03,7942110.0,16.2715
10292182,3974,27.86,27.94,27.77,237.0,27.94,2024-10-03,23006.0,27.8268
10292181,36705,0.00515,0.0072,0.0048,472.0,0.007,2024-10-03,26065900.0,0.005638
10292180,5902,59.04,59.59,58.685,18588.0,58.77,2024-10-03,1310640.0,59.0809
10292179,6772,51.2042,51.2937,50.975,160.0,51.02,2024-10-03,13873.0,51.1174
10292178,8701,31.1509,31.24,31.0801,132.0,31.22,2024-10-03,12896.0,31.145
10292177,5928,24.17,24.35,23.79,12875.0,23.89,2024-10-03,1218440.0,24.1187
10292176,4046,66.27,66.5,66.07,20009.0,66.4,2024-10-03,1422430.0,66.2897
10292175,3903,52.69,54.22,52.05,26742.0,53.03,2024-10-03,2316330.0,53.0151
10292174,5871,6.26,6.6,6.26,178.0,6.39,2024-10-03,20504.0,6.4783
10292173,9863,7.1,7.11,6.75,6640.0,6.81,2024-10-03,446948.0,7.0242
10292172,8468,0.9606,0.9697,0.9219,1151.0,0.935,2024-10-03,181223.0,0.9546
10292171,5747,59.99,61.02,59.86,10887.0,61.02,2024-10-03,1286210.0,60.078
10292170,5918,54.13,54.23,53.7,6298.0,54.05,2024-10-03,1642160.0,54.0026
10292169,6218,43.85,43.9,41.76,47586.0,42.025,2024-10-03,4131800.0,43.3521
10292168,10909,75.73,75.9,73.45,50480.0,73.74,2024-10-03,7082190.0,75.0616
10292167,36930,0.2471,0.25,0.2325,592.0,0.25,2024-10-03,455528.0,0.2438
10292166,4618,62.91,63.24,62.59,21928.0,62.89,2024-10-03,1520670.0,62.9358
10292165,5378,2.72,2.8599,2.6701,549.0,2.72,2024-10-03,87739.0,2.7543
10292164,5142,2.65,2.75,2.65,2364.0,2.72,2024-10-03,337319.0,2.6927
10292163,4178,79.22,79.94,79.14,30259.0,79.47,2024-10-03,2208860.0,79.4293
10292162,5873,2.77,2.82,2.6368,327.0,2.72,2024-10-03,28475.0,2.7374
10292161,11381,65.12,65.4794,64.74,2282.0,65.34,2024-10-03,241802.0,65.0969
10292160,7498,60.88,61.07,60.7,1144.0,61.07,2024-10-03,153734.0,60.8823
10292159,5903,30.58,31.47,30.36,23912.0,31.16,2024-10-03,1382560.0,30.6353
10292158,6304,106.2,106.255,106.195,2558.0,106.21,2024-10-03,349450.0,106.219
10292157,11202,73.84,74.18,73.49,982.0,74.1,2024-10-03,145551.0,73.7893
10292156,3929,25.45,25.58,25.16,3830.0,25.28,2024-10-03,160797.0,25.3745
10292155,16702,0.1048,0.1074,0.10229,14.0,0.1074,2024-10-03,30786.0,0.1057
10292154,11807,0.7501,0.82,0.68,358.0,0.7177,2024-10-03,92448.0,0.7242
10292153,11992,70.64,71.0,70.29,329.0,70.7,2024-10-03,18093.0,70.6283
10292152,20751,0.047,0.047,0.047,1.0,0.047,2024-10-03,297.0,0.047
10292151,5580,0.6387,0.65,0.63,105.0,0.636,2024-10-03,12608.0,0.6411
10292150,11333,69.83,70.195,69.63,31190.0,69.79,2024-10-03,2453550.0,69.8463
10292149,9755,126.46,127.77,126.22,19759.0,127.34,2024-10-03,1657780.0,126.594
10292148,12720,33.71,33.84,33.62,437.0,33.65,2024-10-03,43206.0,33.7537
10292147,5870,0.7598,0.84,0.7,708.0,0.728,2024-10-03,255535.0,0.7918
10292146,6748,1.51,1.57,1.51,4516.0,1.52,2024-10-03,1172110.0,1.5272
10292145,11179,14.37,15.11,14.18,7525.0,14.78,2024-10-03,513199.0,14.4807
10292144,3957,0.8405,0.8594,0.8405,176.0,0.85,2024-10-03,27685.0,0.8506
10292143,23479,31.3,33.5,30.74,2163.0,33.0,2024-10-03,62289.0,31.5245
10292142,5869,0.45,1.21,0.44,22586.0,1.19,2024-10-03,11483500.0,0.7429
10292141,17432,69.06,69.4115,68.44,59.0,68.545,2024-10-03,2411.0,69.0207
10292140,12155,27.2148,27.27,27.2148,14.0,27.26,2024-10-03,501.0,27.2722
10292139,38397,7.62,7.95,7.05,1645.0,7.44,2024-10-03,425781.0,7.2986
10292138,5277,9.69,9.715,9.56,14687.0,9.65,2024-10-03,5080330.0,9.6487
10292137,11452,2.34,2.42,2.22,249.0,2.22,2024-10-03,31113.0,2.3218
10292136,5909,69.09,69.65,68.28,12512.0,68.87,2024-10-03,493883.0,68.8766
10292135,4633,5.14,5.25,5.12,5360.0,5.25,2024-10-03,407947.0,5.17
10292134,18754,16.64,18.5,16.64,17.0,18.0,2024-10-03,984.0,18.2237
10292133,38169,7.18,9.448,6.4112,46651.0,8.58,2024-10-03,5379170.0,8.5115
10292132,16749,0.1258,0.13,0.1258,3.0,0.13,2024-10-03,8500.0,0.129
10292131,4061,8.73,8.99,8.54,2135.0,8.65,2024-10-03,103005.0,8.7717
10292130,6599,29.23,29.37,28.79,36572.0,28.91,2024-10-03,18907200.0,29.0916
10292129,12731,23.43,23.44,23.08,103.0,23.31,2024-10-03,7706.0,23.3473
10292128,5187,97.7,98.06,96.4,1946.0,97.1,2024-10-03,162385.0,97.3403
10292127,10138,14.24,14.2886,14.19,6565.0,14.25,2024-10-03,1407390.0,14.2482
10292126,5185,8.48,8.485,8.4185,851.0,8.43,2024-10-03,116585.0,8.4535
10292125,19262,0.045,0.045,0.045,1.0,0.045,2024-10-03,800.0,0.045
10292124,7098,20.77,20.81,20.77,156.0,20.79,2024-10-03,40727.0,20.7885
10292123,5957,150.75,152.7,150.0,5968.0,150.1,2024-10-03,161129.0,150.932
10292122,5414,41.16,41.24,41.1544,1281.0,41.23,2024-10-03,272915.0,41.1897
10292121,8971,49.75,49.779,49.75,1991.0,49.77,2024-10-03,433506.0,49.7634
10292120,13045,18.65,18.9147,18.465,971.0,18.75,2024-10-03,67463.0,18.6307
10292119,5463,24.8,25.52,24.5425,1490.0,24.95,2024-10-03,42656.0,24.8089
10292118,16906,0.081,0.084,0.08,24.0,0.08,2024-10-03,264473.0,0.08342
10292117,36471,0.0103,0.0275,0.01,25.0,0.0275,2024-10-03,18078.0,0.01476
10292116,5556,58.77,58.82,58.385,6103.0,58.5,2024-10-03,2259150.0,58.7092
10292115,37258,32.6,32.89,31.01,18487.0,31.27,2024-10-03,1894120.0,32.2937
10292114,3914,2.51,2.6299,2.47,328.0,2.5,2024-10-03,33088.0,2.5166
10292113,7905,21.36,21.59,21.2734,1905.0,21.49,2024-10-03,130672.0,21.4086
10292112,4021,7.36,7.415,7.215,10695.0,7.36,2024-10-03,1240700.0,7.313
10292111,5798,31.67,31.71,30.45,422.0,30.5,2024-10-03,227037.0,31.3501
10292110,13623,0.1201,0.1201,0.1116,6.0,0.1116,2024-10-03,1600.0,0.1123
10292109,19147,58.0208,58.5151,58.0208,20.0,58.5151,2024-10-03,25939.0,58.3647
10292108,18687,0.0003,0.0003,0.0002,20.0,0.0003,2024-10-03,1958180.0,0.0002227
10292107,8297,0.48,0.495101,0.332,22271.0,0.332,2024-10-03,24477000.0,0.4323
10292106,38620,85.21,85.3,83.11,41451.0,83.38,2024-10-03,3145290.0,84.5021
10292105,5878,0.81,0.83,0.771501,248.0,0.82,2024-10-03,39095.0,0.8073
10292104,4069,37.55,37.61,37.395,2470.0,37.56,2024-10-03,380721.0,37.5259
10292103,3905,68.29,68.43,65.41,50492.0,65.74,2024-10-03,4433860.0,67.3771
10292102,16232,13.03,13.06,12.99,202.0,13.0301,2024-10-03,57675.0,13.0387
10292101,5572,12.98,13.0435,12.95,160.0,13.02,2024-10-03,19606.0,12.9901
10292100,4336,29.0672,29.08,28.905,255.0,28.91,2024-10-03,103950.0,29.029
10292099,5656,40.4336,40.57,40.33,363.0,40.57,2024-10-03,34726.0,40.4339
10292098,3989,1.16,1.19,1.12,3064.0,1.17,2024-10-03,1081840.0,1.1437
10292097,16114,0.00055,0.0006,0.0005,16.0,0.0005,2024-10-03,2909290.0,0.0005669
10292096,11270,0.3269,0.3288,0.3128,532.0,0.322,2024-10-03,335902.0,0.3232
10292095,6501,50.32,50.4112,50.3001,2903.0,50.41,2024-10-03,740887.0,50.3525
10292094,12065,50.36,50.39,50.36,391.0,50.385,2024-10-03,336561.0,50.3779
10292093,19256,0.0366,0.0366,0.0366,1.0,0.0366,2024-10-03,2500.0,0.0366
10292092,37567,49.58,49.6982,49.17,841.0,49.17,2024-10-03,48462.0,49.4993
10292091,8149,12.19,12.47,11.99,7277.0,12.35,2024-10-03,549874.0,12.2118
10292090,4040,43.94,44.09,43.45,8131.0,44.09,2024-10-03,253568.0,43.8347
10292089,5774,8.145,8.1999,7.95,382.0,8.04,2024-10-03,27123.0,8.0806
10292088,5588,24.17,24.43,24.125,14603.0,24.29,2024-10-03,1614850.0,24.2274
10292087,38000,50.815,50.815,50.78,2.0,50.78,2024-10-03,376.0,50.7801
10292086,4165,9.49,9.58,9.275,4398.0,9.42,2024-10-03,278527.0,9.4288
10292085,8078,25.28,25.505,24.97,2267.0,24.99,2024-10-03,96872.0,25.3083
10292084,3980,4.35,4.38,4.21,6079.0,4.27,2024-10-03,347683.0,4.3204
10292083,5994,28.37,29.14,28.04,17229.0,28.81,2024-10-03,1545190.0,28.4903
10292082,4204,53.12,53.2,53.05,1058.0,53.2,2024-10-03,207407.0,53.1081
10292081,17840,0.0009,0.0009,0.0008,6.0,0.0009,2024-10-03,605849.0,0.0008917
10292080,6864,0.3843,0.3885,0.32,2748.0,0.3338,2024-10-03,1615660.0,0.3639
10292079,7800,86.65,87.84,86.24,25558.0,87.84,2024-10-03,1411960.0,86.7119
10292078,13704,23.11,23.2493,22.9,72.0,22.9,2024-10-03,8311.0,23.0938
10292077,4283,0.5021,0.5489,0.4798,7679.0,0.4886,2024-10-03,3859680.0,0.6202
10292076,4601,7.68,7.7177,7.65,108.0,7.68,2024-10-03,15756.0,7.6965
10292075,5352,0.46,0.488149,0.46,146.0,0.4824,2024-10-03,38363.0,0.4701
10292074,5184,35.19,36.42,34.89,29923.0,36.03,2024-10-03,2652370.0,35.2648
10292073,7818,8.47,8.5135,8.345,9255.0,8.5,2024-10-03,1008460.0,8.4351
10292072,3918,22.29,22.36,22.1,209.0,22.36,2024-10-03,21993.0,22.2328
10292071,3982,36.4202,36.4973,36.3505,109.0,36.49,2024-10-03,1744.0,36.4149
10292070,4686,91.22,91.5,90.34,17790.0,90.54,2024-10-03,1380840.0,91.0954
10292069,5485,240.94,242.48,235.0,35098.0,235.36,2024-10-03,1677950.0,240.583
10292068,5586,61.27,62.2,61.19,625.0,61.6,2024-10-03,11021.0,61.4407
10292067,13546,28.3,28.57,27.9,757.0,28.0,2024-10-03,23831.0,28.2646
10292066,5983,22.55,22.84,22.55,284.0,22.61,2024-10-03,26605.0,22.6712
10292065,5281,23.1,23.78,22.95,1094.0,23.62,2024-10-03,149325.0,23.2709
10292064,13227,140.48,140.86,140.179,149.0,140.86,2024-10-03,7048.0,140.509
10292063,11721,1.49,1.59,1.43,266.0,1.48,2024-10-03,46972.0,1.4906
10292062,9428,326.96,328.45,324.42,25658.0,327.34,2024-10-03,925124.0,326.306
10292061,8753,0.03555,0.038,0.032101,28.0,0.038,2024-10-03,9658.0,0.03384
10292060,8075,92.21,92.625,90.96,12892.0,91.71,2024-10-03,1011320.0,91.98
10292059,4077,27.06,27.39,27.0091,142.0,27.39,2024-10-03,4974.0,27.1749
10292058,13775,87.39,87.99,83.4,59.0,83.4,2024-10-03,2620.0,86.3995
10292057,3963,74.98,75.15,74.06,41325.0,75.0,2024-10-03,5738200.0,74.6586
10292056,9222,4.11,4.3193,4.07,2758.0,4.19,2024-10-03,401622.0,4.1554
10292055,36497,50.87,51.11,50.65,1862.0,50.73,2024-10-03,153037.0,50.8683
10292054,5112,7.83,7.86,7.44,1625.0,7.58,2024-10-03,123921.0,7.6881
10292053,14086,15.7489,15.76,15.7,10.0,15.7,2024-10-03,641.0,15.7186
10292052,5393,53.14,53.51,53.02,403.0,53.51,2024-10-03,27602.0,53.157
10292051,5439,3.57,3.82,3.23,1993.0,3.25,2024-10-03,379595.0,3.5564
10292050,13203,24.815,25.02,24.815,6.0,25.02,2024-10-03,419.0,24.9413
10292049,3951,65.12,65.42,64.4,10191.0,64.53,2024-10-03,659782.0,65.0588
10292048,6193,5.23,5.35,5.12,4095.0,5.35,2024-10-03,416043.0,5.2324
10292047,3922,29.74,29.78,29.4709,8447.0,29.63,2024-10-03,394739.0,29.6786
10292046,5455,52.3,52.64,50.72,17176.0,50.72,2024-10-03,802705.0,52.0636
10292045,5260,15.61,15.785,15.07,6110.0,15.37,2024-10-03,1682820.0,15.4491
10292044,12705,21.57,21.72,21.57,397.0,21.72,2024-10-03,121676.0,21.6002
10292043,5126,9.14,9.21,8.8247,3582.0,9.01,2024-10-03,326400.0,9.0389
10292042,5978,107.58,107.72,106.64,3226.0,106.88,2024-10-03,271847.0,107.307
10292041,12929,26.7,26.7,26.7,7.0,26.7,2024-10-03,1282.0,26.7016
10292040,13742,21.525,21.63,21.52,399.0,21.63,2024-10-03,84880.0,21.5538
10292039,3939,7.83,7.95,7.6992,1438.0,7.95,2024-10-03,55560.0,7.8173
10292038,4084,262.08,266.24,261.37,38661.0,266.0,2024-10-03,1711130.0,263.478
10292037,4013,48.29,48.405,48.28,984.0,48.39,2024-10-03,153812.0,48.3427
10292036,16715,0.02575,0.0295,0.0241,11.0,0.0241,2024-10-03,57042.0,0.02667
10292035,11244,43.674,43.81,43.59,140.0,43.68,2024-10-03,13422.0,43.7125
10292034,6810,1.86,2.0,1.8341,1611.0,1.93,2024-10-03,201818.0,1.9236
10292033,5213,57.78,58.3,57.695,6235.0,58.19,2024-10-03,563875.0,57.8857
10292032,8454,11.68,11.68,11.5601,34.0,11.63,2024-10-03,4671.0,11.6199
10292031,8690,9.75,10.15,9.337,6051.0,9.48,2024-10-03,397830.0,9.8108
10292030,4264,44.29,44.7,44.1554,187.0,44.64,2024-10-03,5011.0,44.4387
10292029,5164,48.58,51.01,48.57,5338.0,50.5,2024-10-03,205519.0,49.3537
10292028,5392,323.08,324.2,322.05,1394.0,322.77,2024-10-03,74550.0,322.847
10292027,10939,3.54,3.66,3.51,582.0,3.58,2024-10-03,68937.0,3.5769
10292026,9965,2.69,2.8,2.67,7537.0,2.75,2024-10-03,1473980.0,2.71
10292025,3959,4.45,4.5419,4.43,275.0,4.46,2024-10-03,35979.0,4.4608
10292024,5106,0.64,0.66,0.64,88.0,0.6401,2024-10-03,25077.0,0.6457
10292023,3964,47.36,48.21,47.1,4273.0,48.16,2024-10-03,428580.0,47.5518
10292022,10767,6.39,6.62,6.26,36732.0,6.52,2024-10-03,14609700.0,6.3935
10292021,9971,39.4,39.47,38.75,6377.0,38.8,2024-10-03,397001.0,39.2925
10292020,5704,5.62,5.67,5.39,762.0,5.52,2024-10-03,75051.0,5.571
10292019,8578,29.33,29.63,29.04,666.0,29.09,2024-10-03,110171.0,29.3779
10292018,6987,3.06,3.19,2.98,76792.0,3.17,2024-10-03,84577500.0,3.0636
10292017,5205,75.85,75.92,75.53,168.0,75.92,2024-10-03,10177.0,75.6469
10292016,10792,37.89,38.485,37.47,2046.0,38.01,2024-10-03,46768.0,38.0007
10292015,36322,0.79,0.8505,0.7543,297.0,0.8173,2024-10-03,77730.0,0.7883
10292014,5853,24.25,24.25,23.71,148.0,23.71,2024-10-03,6317.0,24.0603
10292013,13570,17.6591,17.6591,17.58,40.0,17.6,2024-10-03,1236.0,17.6068
10292012,5661,10.6,10.85,10.52,161.0,10.66,2024-10-03,10406.0,10.7007
10292011,5445,91.31,92.71,91.26,6380.0,92.14,2024-10-03,383869.0,91.549
10292010,5131,0.439,0.4489,0.4229,2101.0,0.428,2024-10-03,915363.0,0.436
10292009,7426,65.52,66.065,65.05,3614.0,65.94,2024-10-03,159523.0,65.5885
10292008,38211,19.21,19.45,19.21,67.0,19.45,2024-10-03,24459.0,19.3392
10292007,5416,42.91,43.54,42.63,12912.0,43.41,2024-10-03,1005720.0,42.9164
10292006,17012,12.97,12.9925,12.92,206.0,12.98,2024-10-03,116654.0,12.9632
10292005,5129,39.96,40.49,39.18,6743.0,39.79,2024-10-03,380988.0,39.7021
10292004,5620,13.66,14.06,13.25,756.0,14.05,2024-10-03,39408.0,13.5222
10292003,5188,2.5,2.93,2.4093,19994.0,2.75,2024-10-03,4076500.0,2.6804
10292002,5782,25.23,25.38,25.1591,250.0,25.36,2024-10-03,19059.0,25.2658
10292001,11631,28.8108,28.92,28.69,166.0,28.74,2024-10-03,27301.0,28.8101
10292000,11630,18.07,18.84,17.931,33378.0,18.77,2024-10-03,3696080.0,18.17
10291999,14346,42.5153,42.62,42.42,22.0,42.62,2024-10-03,1148.0,42.4897
10291998,11463,18.78,18.82,18.78,1771.0,18.82,2024-10-03,657324.0,18.7918
10291997,16165,33.07,33.2,32.88,658.0,33.2,2024-10-03,86407.0,33.0771
10291996,4636,92.588,92.7399,92.588,247.0,92.72,2024-10-03,15859.0,92.6555
10291995,5130,2.47,2.54,2.425,769.0,2.43,2024-10-03,94226.0,2.4866
10291994,3915,42.27,42.31,42.0008,241.0,42.3,2024-10-03,160431.0,42.1946
10291993,5243,247.87,248.53,245.155,7372.0,247.8,2024-10-03,215686.0,247.313
10291992,3923,18.06,18.45,18.05,8110.0,18.27,2024-10-03,313946.0,18.1509
10291991,11968,56.3794,56.44,56.15,194.0,56.3,2024-10-03,24516.0,56.3738
10291990,5605,0.3498,0.3818,0.32,576.0,0.3818,2024-10-03,192416.0,0.3504
10291989,16192,15.33,15.38,15.25,529.0,15.36,2024-10-03,198100.0,15.3219
10291988,3988,8.55,8.56,8.22,2003.0,8.55,2024-10-03,291508.0,8.3956
10291987,4055,9.35,9.77,9.29,9799.0,9.76,2024-10-03,640208.0,9.4646
10291986,5648,0.9568,0.97935,0.9001,7641.0,0.9131,2024-10-03,2808380.0,0.9374
10291985,5633,0.46,0.483,0.452,116.0,0.459,2024-10-03,27958.0,0.4683
10291984,5493,10.65,10.71,10.34,27353.0,10.51,2024-10-03,4069570.0,10.5587
10291983,12463,26.3065,26.34,26.23,88.0,26.29,2024-10-03,6409.0,26.2943
10291982,7941,69.8556,70.1694,69.82,350.0,70.04,2024-10-03,10761.0,69.9987
10291981,36180,2.03,2.2009,1.99,176.0,1.99,2024-10-03,12024.0,2.1453
10291980,4049,254.34,258.025,253.84,3673.0,257.32,2024-10-03,79129.0,254.758
10291979,5503,293.18,297.81,282.44,12767.0,293.91,2024-10-03,724651.0,293.383
10291978,4236,25.98,26.045,25.97,3910.0,26.02,2024-10-03,1899420.0,26.002
10291977,36382,17.3,17.36,17.1831,5397.0,17.31,2024-10-03,373845.0,17.2676
10291976,4834,477.6,482.495,473.37,11749.0,481.91,2024-10-03,306916.0,476.467
10291975,4490,100.27,100.29,100.27,7051.0,100.28,2024-10-03,1506530.0,100.278
10291974,13293,0.9163,0.935,0.88,124.0,0.8803,2024-10-03,17327.0,0.9086
10291973,4735,60.2599,60.4455,60.18,428.0,60.36,2024-10-03,23899.0,60.2906
10291972,11876,21.72,22.4827,21.395,2295.0,22.11,2024-10-03,96167.0,21.731
10291971,37737,26.57,26.609,26.46,190.0,26.47,2024-10-03,56660.0,26.5139
10291970,4299,23.63,23.9,23.59,338.0,23.59,2024-10-03,47292.0,23.7309
10291969,5279,25.31,25.4,25.1983,664.0,25.32,2024-10-03,72368.0,25.3418
10291968,5400,24.41,24.685,24.04,4525.0,24.17,2024-10-03,182932.0,24.4015
10291967,13015,29.6151,29.72,29.53,18.0,29.58,2024-10-03,6225.0,29.6195
10291966,4036,59.62,59.7578,59.31,1179.0,59.61,2024-10-03,150800.0,59.52
10291965,5234,22.26,22.73,21.65,212609.0,22.14,2024-10-03,48609100.0,22.2699
10291964,5550,47.07,48.5583,47.05,6729.0,48.3,2024-10-03,295529.0,47.5795
10291963,38451,1.65,1.85,1.65,345.0,1.81,2024-10-03,48914.0,1.7048
10291962,5379,25.03,25.1,25.03,290.0,25.06,2024-10-03,30148.0,25.0741
10291961,4816,6.69,6.7196,6.658,834.0,6.69,2024-10-03,193034.0,6.6713
10291960,10312,19.86,19.945,19.66,13608.0,19.85,2024-10-03,2035570.0,19.8479
10291959,5074,30.14,30.18,30.13,4517.0,30.18,2024-10-03,2854830.0,30.1479
10291958,6184,52.53,52.9211,52.52,716.0,52.88,2024-10-03,203696.0,52.6702
10291957,5144,26.63,27.3699,26.11,9530.0,27.11,2024-10-03,514997.0,26.6198
10291956,13582,20.94,20.98,20.92,5.0,20.98,2024-10-03,593.0,20.9426
10291955,7166,136.56,137.166,135.916,1614.0,136.74,2024-10-03,58235.0,136.464
10291954,5625,45.499,45.5838,45.0701,206.0,45.21,2024-10-03,12548.0,45.4005
10291953,8789,12.41,12.5947,12.2716,18635.0,12.34,2024-10-03,1414950.0,12.4105
10291952,6667,7.99,8.0199,7.69,16948.0,7.8,2024-10-03,2442480.0,7.9114
10291951,11663,1.2,1.25,1.18,305.0,1.19,2024-10-03,17061.0,1.2203
10291950,4608,42.77,43.355,42.32,2703.0,43.05,2024-10-03,92825.0,42.764
10291949,4650,36.58,36.83,36.24,862.0,36.38,2024-10-03,51645.0,36.4814
10291948,6678,4.82,4.9148,4.81,569.0,4.81,2024-10-03,64139.0,4.8494
10291947,17163,14.4,14.7408,13.84,17883.0,13.97,2024-10-03,7688510.0,14.3512
10291946,5498,21.09,21.615,20.89,25149.0,21.55,2024-10-03,2025380.0,21.1093
10291945,36908,2.73,3.1554,2.6825,578.0,2.72,2024-10-03,42411.0,2.8287
10291944,13461,2.4,2.42,2.4,44.0,2.41,2024-10-03,2401.0,2.3892
10291943,4221,1.41,1.48,1.4,2598.0,1.48,2024-10-03,505264.0,1.4209
10291942,12788,156.54,156.68,156.12,204.0,156.28,2024-10-03,12195.0,156.38
10291941,5849,155.04,155.556,154.38,1724.0,154.96,2024-10-03,191970.0,154.824
10291940,6421,3.55,3.6,3.5,691.0,3.5,2024-10-03,65292.0,3.5449
10291939,6349,58.77,58.8282,58.77,5349.0,58.82,2024-10-03,2746040.0,58.7928
10291938,6393,2.2,2.32,2.145,3362.0,2.23,2024-10-03,855952.0,2.1916
10291937,6040,41.17,41.33,40.98,1653.0,41.09,2024-10-03,117189.0,41.1766
10291936,6829,2.005,2.07,2.0,111.0,2.05,2024-10-03,20879.0,2.0228
10291935,4717,32.03,32.4,31.93,757.0,32.27,2024-10-03,96006.0,32.0284
10291934,12087,50.8,50.83,50.7801,239.0,50.83,2024-10-03,82033.0,50.7995
10291933,36838,42.1,42.17,41.8549,5586.0,41.95,2024-10-03,245592.0,42.0065
10291932,10399,16.3,16.45,16.27,103.0,16.45,2024-10-03,19436.0,16.3191
10291931,37531,20.9001,20.99,20.87,252.0,20.96,2024-10-03,64415.0,20.9279
10291930,37204,0.9799,0.9799,0.55,31.0,0.55,2024-10-03,2591.0,0.6425
10291929,9304,136.36,139.13,134.83,26967.0,138.21,2024-10-03,1656140.0,136.22
10291928,5176,0.3475,0.39,0.338999,44693.0,0.3451,2024-10-03,24698400.0,0.9195
10291927,6163,3.2,3.34,3.16,10711.0,3.3,2024-10-03,2002980.0,3.2652
10291926,5528,3.53,3.6,3.47,3632.0,3.47,2024-10-03,543930.0,3.5434
10291925,9253,14.7,14.8,14.57,14422.0,14.6,2024-10-03,2185930.0,14.7119
10291924,10717,15.87,15.9,15.48,10192.0,15.5,2024-10-03,652576.0,15.7463
10291923,6966,341.3,342.898,339.535,5978.0,340.1,2024-10-03,156680.0,340.745
10291922,4885,24.42,24.47,24.4,88.0,24.4,2024-10-03,11104.0,24.4521
10291921,7207,577.64,582.01,573.56,13943.0,573.83,2024-10-03,329114.0,576.911
10291920,24986,11.67,11.94,11.42,227.0,11.46,2024-10-03,51347.0,11.6386
10291919,16006,0.0474,0.0474,0.0474,1.0,0.0474,2024-10-03,150.0,0.0474
10291918,13718,0.0212,0.0212,0.019,70.0,0.0202,2024-10-03,65134.0,0.01965
10291917,10958,0.2589,0.259,0.2207,1312.0,0.25,2024-10-03,1375730.0,0.2436
10291916,4821,9.83,9.91,9.77,1515.0,9.88,2024-10-03,105329.0,9.8452
10291915,6067,31.8208,32.12,31.7501,185.0,32.12,2024-10-03,28121.0,31.9538
10291914,6492,41.33,41.45,41.13,794.0,41.34,2024-10-03,219869.0,41.3233
10291913,5008,11.2,11.29,11.135,4360.0,11.29,2024-10-03,396148.0,11.2039
10291912,5265,151.2,152.54,149.79,31629.0,151.73,2024-10-03,2025950.0,150.969
10291911,14087,44.1125,44.28,44.11,81.0,44.28,2024-10-03,148598.0,44.1107
10291910,3936,3.84,3.9,3.735,7896.0,3.86,2024-10-03,1461760.0,3.8061
10291909,5093,46.65,49.51,46.56,14900.0,49.13,2024-10-03,1005980.0,47.4288
10291908,37494,26.57,26.685,26.5001,370.0,26.56,2024-10-03,93458.0,26.5635
10291907,5390,38.69,38.99,38.69,1424.0,38.99,2024-10-03,62086.0,38.8272
10291906,7250,2.5,2.99,2.3,378.0,2.66,2024-10-03,83937.0,2.5959
10291905,6210,23.06,24.18,22.91,18475.0,23.94,2024-10-03,1420630.0,23.3519
10291904,4755,41.36,41.79,40.75,7386.0,41.02,2024-10-03,269129.0,41.3174
10291903,6064,9.26,9.6036,8.7802,84.0,8.99,2024-10-03,8025.0,9.1124
10291902,17812,0.0059,0.0059,0.00565,5.0,0.0059,2024-10-03,75500.0,0.00586
10291901,13134,50.99,51.01,50.99,826.0,50.99,2024-10-03,618935.0,50.9933
10291900,13596,38.04,38.35,38.04,26.0,38.35,2024-10-03,941.0,38.1198
10291899,5363,57.33,57.49,56.165,4514.0,56.53,2024-10-03,196380.0,57.1708
10291898,10802,16.8,16.83,16.13,11840.0,16.41,2024-10-03,734992.0,16.5925
10291897,5050,48.18,48.28,48.0,524.0,48.28,2024-10-03,46574.0,48.1062
10291896,8321,82.5,82.78,82.31,1963.0,82.65,2024-10-03,236924.0,82.536
10291895,5215,4.58,4.61,4.37,17754.0,4.4,2024-10-03,5920380.0,4.5111
10291894,35866,32.16,32.23,32.06,431.0,32.15,2024-10-03,76025.0,32.1346
10291893,17737,1463.0,1500.0,1457.0,7.0,1500.0,2024-10-03,27.0,1491.89
10291892,5370,48.89,48.9099,48.88,624.0,48.89,2024-10-03,167829.0,48.8921
10291891,36578,50.18,50.21,50.16,114.0,50.21,2024-10-03,15437.0,50.1814
10291890,12451,31.57,31.72,31.44,743.0,31.54,2024-10-03,130597.0,31.5091
10291889,36214,0.3,0.3,0.22,7.0,0.22,2024-10-03,2102.0,0.2441
10291888,12373,41.78,41.99,41.74,199.0,41.99,2024-10-03,40085.0,41.846
10291887,14055,35.5348,35.69,35.5348,10.0,35.66,2024-10-03,621.0,35.6314
10291886,5007,2.09,2.14,2.08,184.0,2.09,2024-10-03,16049.0,2.1163
10291885,5457,66.6868,67.33,66.52,517.0,67.33,2024-10-03,46653.0,66.6735
10291884,9908,31.5,31.61,31.29,128.0,31.43,2024-10-03,21003.0,31.4836
10291883,5610,7.48,8.22,7.29,3806.0,7.95,2024-10-03,212488.0,7.6706
10291882,10234,58.62,58.75,57.15,4975.0,57.52,2024-10-03,200349.0,58.3331
10291881,3934,2.39,2.4199,2.32,588.0,2.32,2024-10-03,103043.0,2.3886
10291880,38115,24.4828,24.63,24.04,236.0,24.09,2024-10-03,9926.0,24.3634
10291879,5344,51.2,51.23,51.1799,280.0,51.23,2024-10-03,326050.0,51.2009
10291878,4005,162.64,163.55,161.8,6991.0,162.51,2024-10-03,224581.0,162.61
10291877,5295,4.58,4.7,4.54,3039.0,4.54,2024-10-03,499097.0,4.6079
10291876,5522,52.64,53.26,51.35,14188.0,51.73,2024-10-03,1327790.0,52.3547
10291875,6714,11.54,11.66,11.54,3.0,11.66,2024-10-03,201.0,11.6003
10291874,23625,36.9252,37.02,36.69,70.0,36.69,2024-10-03,6602.0,36.9042
10291873,10881,22.11,22.18,22.05,213.0,22.05,2024-10-03,70570.0,22.1401
10291872,12357,49.6647,49.7,49.6647,69.0,49.7,2024-10-03,4886.0,49.6803
10291871,4160,0.38,0.3869,0.368,1263.0,0.3834,2024-10-03,777551.0,0.3766
10291870,13812,27.73,27.772,27.65,23.0,27.65,2024-10-03,3519.0,27.7005
10291869,4261,41.0,41.91,40.72,2216.0,41.5,2024-10-03,219008.0,41.2717
10291868,5562,1.68,1.72,1.66,385.0,1.67,2024-10-03,65317.0,1.6985
10291867,4124,38.5,39.19,37.74,46898.0,38.71,2024-10-03,3768710.0,38.3334
10291866,4707,78.14,79.32,77.69,49509.0,78.5,2024-10-03,3962430.0,78.4655
10291865,4232,23.32,23.62,23.32,107.0,23.62,2024-10-03,10718.0,23.421
10291864,9394,41.21,41.46,40.7,476.0,40.74,2024-10-03,38613.0,41.1639
10291863,4102,113.8,115.59,112.44,6161.0,113.73,2024-10-03,213890.0,113.708
10291862,12407,3.16,3.33,3.12,168.0,3.33,2024-10-03,15580.0,3.258
10291861,12293,12.18,12.18,12.18,1.0,12.18,2024-10-03,100.0,12.18
10291860,3952,11.32,11.33,11.26,110.0,11.31,2024-10-03,31123.0,11.3013
10291859,5384,11.6,11.8,11.55,736.0,11.72,2024-10-03,71498.0,11.6218
10291858,6138,169.63,170.91,167.001,31003.0,167.59,2024-10-03,1471120.0,169.681
10291857,10493,7.83,7.86,7.654,56179.0,7.75,2024-10-03,28715200.0,7.7659
10291856,5834,58.2,58.22,57.8,214.0,58.05,2024-10-03,21706.0,58.0871
10291855,10302,1.49,1.5,1.2615,2102.0,1.3,2024-10-03,796588.0,1.4152
10291854,6125,36.77,36.8165,36.62,2452.0,36.75,2024-10-03,506856.0,36.7484
10291853,8606,10.35,10.505,10.13,5417.0,10.44,2024-10-03,481563.0,10.3216
10291852,9753,48.74,49.13,48.2,3368.0,48.79,2024-10-03,157932.0,48.7268
10291851,11580,101.731,101.855,101.591,423.0,101.84,2024-10-03,38643.0,101.707
10291850,37573,25.62,25.68,25.6,52.0,25.68,2024-10-03,5186.0,25.6629
10291849,8301,7.87,8.36,7.81,2925.0,8.3,2024-10-03,156116.0,7.9634
10291848,4168,1.06,1.1,0.9725,2629.0,0.995,2024-10-03,889728.0,1.0567
10291847,12307,0.33,0.359,0.325,267.0,0.335,2024-10-03,21138.0,0.3509
10291846,5515,3.9,4.0729,3.86,129.0,3.86,2024-10-03,8602.0,3.9363
10291845,8187,1.71,1.74,1.63,919.0,1.74,2024-10-03,206488.0,1.6659
10291844,10164,6.55,6.59,6.41,17959.0,6.41,2024-10-03,1705950.0,6.5288
10291843,4876,63.39,63.39,63.05,626.0,63.23,2024-10-03,66916.0,63.1736
10291842,11044,0.71,0.76,0.6809,119.0,0.76,2024-10-03,32209.0,0.7121
10291841,4663,163.26,163.35,160.68,40874.0,161.14,2024-10-03,2547630.0,162.63
10291840,4108,236.97,239.73,235.19,14336.0,237.7,2024-10-03,567743.0,237.149
10291839,4613,30.41,30.41,29.5,3564.0,29.68,2024-10-03,120141.0,30.1611
10291838,12822,29.57,29.69,29.0,1498.0,29.21,2024-10-03,89842.0,29.4635
10291837,4766,71.55,71.96,71.4,1629.0,71.96,2024-10-03,71394.0,71.6285
10291836,4139,7.38,7.46,7.13,16051.0,7.18,2024-10-03,2200440.0,7.3412
10291835,36726,59.48,59.89,57.77,6612.0,58.06,2024-10-03,349779.0,59.2357
10291834,6865,19.17,19.3433,19.17,253.0,19.2,2024-10-03,39874.0,19.2678
10291833,8371,90.63,90.675,90.131,219.0,90.18,2024-10-03,12673.0,90.3943
10291832,11461,16.1,16.21,15.9601,131.0,16.07,2024-10-03,7957.0,16.0164
10291831,8992,86.92,87.55,86.59,888.0,87.29,2024-10-03,105377.0,86.8591
10291830,4256,6.88,7.09,6.725,12125.0,7.0,2024-10-03,1278600.0,6.8725
10291829,37765,26.66,26.73,26.58,161.0,26.64,2024-10-03,67471.0,26.6511
10291828,11624,34.4237,34.57,34.33,64.0,34.42,2024-10-03,8375.0,34.3984
10291827,5796,70.65,71.42,69.91,1957.0,71.42,2024-10-03,58344.0,70.4555
10291826,5914,115.11,115.945,115.01,2543.0,115.75,2024-10-03,185762.0,115.347
10291825,4230,21.07,21.43,21.035,10580.0,21.3,2024-10-03,919176.0,21.1788
10291824,11763,22.28,22.5,22.005,1586.0,22.37,2024-10-03,180629.0,22.2443
10291823,4724,2.02,2.19,2.01,532.0,2.05,2024-10-03,75149.0,2.0977
10291822,6409,24.97,25.1434,24.88,871.0,25.02,2024-10-03,78900.0,24.9843
10291821,5236,25.24,25.24,25.1405,449.0,25.19,2024-10-03,196855.0,25.186
10291820,12713,21.7696,22.23,21.73,531.0,22.23,2024-10-03,51039.0,21.8729
10291819,5060,1.69,1.75,1.675,851.0,1.75,2024-10-03,486540.0,1.7105
10291818,36464,35.96,36.7,35.74,7188.0,36.14,2024-10-03,377785.0,36.0526
10291817,35879,3.2,3.32,3.07,1137.0,3.1,2024-10-03,222591.0,3.1634
10291816,4631,0.98,1.01,0.951,264.0,1.01,2024-10-03,60928.0,0.9787
10291815,8369,3.02,3.3129,3.0,146.0,3.09,2024-10-03,31126.0,3.0617
10291814,9450,8.96,8.97,8.89,297.0,8.97,2024-10-03,48613.0,8.9362
10291813,4176,88.19,89.28,87.1201,1110.0,87.28,2024-10-03,238105.0,88.197
10291812,5587,45.09,45.23,45.08,191.0,45.21,2024-10-03,20557.0,45.1405
10291811,4842,187.18,187.63,183.69,22250.0,184.56,2024-10-03,1252920.0,186.613
10291810,10880,34.21,34.27,34.08,814.0,34.2,2024-10-03,65780.0,34.1989
10291809,4101,134.49,135.32,133.495,3101.0,134.15,2024-10-03,77779.0,134.159
10291808,6446,20.81,20.81,20.7,90.0,20.76,2024-10-03,7770.0,20.7615
10291807,36002,1.85,2.03,1.65,9069.0,1.7,2024-10-03,2857830.0,1.834
10291806,5837,1.77,2.13,1.48,4357.0,1.48,2024-10-03,921827.0,1.9004
10291805,5280,6.43,6.68,6.2447,872.0,6.68,2024-10-03,144463.0,6.4218
10291804,12256,23.775,23.79,23.72,220.0,23.75,2024-10-03,32556.0,23.7705
10291803,4220,0.636,0.65,0.5784,83.0,0.63,2024-10-03,14568.0,0.6275
10291802,5055,25.59,26.515,24.99,2873.0,26.09,2024-10-03,152074.0,25.5504
10291801,5781,25.98,26.23,25.54,19646.0,25.7,2024-10-03,1627790.0,25.9768
10291800,16581,0.01,0.011,0.009,17.0,0.011,2024-10-03,162472.0,0.009895
10291799,5529,411.58,412.97,406.8,64406.0,409.0,2024-10-03,3253830.0,410.372
10291798,5120,2.38,2.62,2.35,1746.0,2.44,2024-10-03,172222.0,2.5117
10291797,11482,49.56,49.92,48.695,30867.0,49.16,2024-10-03,2604390.0,49.4976
10291796,5229,8.04,8.13,7.915,346.0,8.01,2024-10-03,92152.0,8.0105
10291795,12489,98.848,99.08,98.5,38.0,98.54,2024-10-03,3091.0,98.8591
10291794,5200,25.13,25.33,25.07,1838.0,25.2,2024-10-03,146999.0,25.1795
10291793,9267,1.81,1.85,1.79,2037.0,1.83,2024-10-03,211915.0,1.8137
10291792,5596,3.06,3.1,2.8271,322.0,2.98,2024-10-03,45208.0,2.9879
10291791,37300,3.31,3.43,3.0,710.0,3.43,2024-10-03,55169.0,3.2218
10291790,10361,2.86,2.865,2.81,2041.0,2.82,2024-10-03,241332.0,2.8501
10291789,3962,563.98,565.02,559.64,8976.0,562.9,2024-10-03,771445.0,563.208
10291788,3932,21.5728,21.66,21.45,440.0,21.58,2024-10-03,108146.0,21.5532
10291787,4262,16.79,16.8,16.325,3029.0,16.39,2024-10-03,172275.0,16.6834
10291786,12925,32.5732,32.79,32.53,53.0,32.79,2024-10-03,12510.0,32.6292
10291785,7036,18.3,18.55,17.81,1139.0,18.08,2024-10-03,151254.0,18.1988
10291784,5592,24.97,25.1,24.59,12397.0,25.0,2024-10-03,1273900.0,24.9568
10291783,5009,1.39,1.4731,1.3603,121.0,1.39,2024-10-03,25470.0,1.4002
10291782,6569,1.62,1.63,1.5599,4701.0,1.6,2024-10-03,781033.0,1.5901
10291781,11733,0.1867,0.197,0.1861,1212.0,0.197,2024-10-03,1041420.0,0.189
10291780,36728,45.36,45.43,45.19,532.0,45.34,2024-10-03,74742.0,45.2735
10291779,13515,107.0,107.54,106.93,22.0,107.54,2024-10-03,331.0,106.97
10291778,5544,3.34,3.42,3.32,233.0,3.32,2024-10-03,21785.0,3.3522
10291777,9651,241.54,245.46,236.91,9633.0,244.12,2024-10-03,238215.0,240.071
10291776,6669,12.95,13.21,12.825,12753.0,13.16,2024-10-03,811371.0,12.9354
10291775,5993,30.18,30.23,29.895,2069.0,30.1,2024-10-03,476018.0,30.1106
10291774,4966,21.63,22.21,21.33,8815.0,21.51,2024-10-03,657301.0,21.6928
10291773,8442,2.71,2.76,2.61,19234.0,2.72,2024-10-03,4321200.0,2.6775
10291772,4786,26.53,27.02,26.5,5333.0,26.85,2024-10-03,255564.0,26.6297
10291771,6965,11.81,12.08,11.6,6590.0,12.03,2024-10-03,411566.0,11.8224
10291770,7075,1.12,1.13,1.1,1270.0,1.11,2024-10-03,774040.0,1.1106
10291769,8882,535.67,541.6,527.15,7078.0,541.6,2024-10-03,138366.0,534.96
10291768,5482,33.86,33.97,33.74,2720.0,33.81,2024-10-03,505850.0,33.8372
10291767,5685,71.01,71.14,70.5,11539.0,71.04,2024-10-03,521949.0,70.9077
10291766,4051,27.05,28.0,26.27,133491.0,27.29,2024-10-03,19813400.0,27.151
10291765,9414,82.45,82.66,82.15,4525.0,82.42,2024-10-03,338715.0,82.3677
10291764,7162,80.43,80.575,79.85,98662.0,80.3,2024-10-03,10763600.0,80.3431
10291763,4973,8.18,8.27,8.15,328.0,8.25,2024-10-03,33789.0,8.1914
10291762,23746,0.01,0.01,0.0031,5.0,0.0031,2024-10-03,20900.0,0.009703
10291761,16270,0.08925,0.09,0.0851,44.0,0.087,2024-10-03,1047730.0,0.08914
10291760,6594,76.75,78.29,75.804,3253.0,78.26,2024-10-03,111139.0,76.659
10291759,10703,75.4,77.8,73.86,8032.0,76.13,2024-10-03,243590.0,75.0156
10291758,6795,46.6128,46.75,46.61,53.0,46.75,2024-10-03,2606.0,46.7048
10291757,38618,10.49,10.81,10.395,2314.0,10.79,2024-10-03,94468.0,10.541
10291756,36393,40.42,40.99,39.8463,665.0,40.0,2024-10-03,22811.0,40.3541
10291755,16818,0.1739,0.18,0.16902,76.0,0.1799,2024-10-03,599301.0,0.1738
10291754,5860,183.36,183.56,181.87,31692.0,182.31,2024-10-03,1930760.0,183.05
10291753,16520,0.17562,0.178,0.1655,37.0,0.17675,2024-10-03,257720.0,0.1738
10291752,37050,34.4,35.71,34.33,2923.0,34.98,2024-10-03,566031.0,34.9988
10291751,6859,2.24,2.43,2.22,20366.0,2.31,2024-10-03,10480100.0,1.9385
10291750,10846,5.06,5.12,4.92,2395.0,4.99,2024-10-03,235779.0,5.0411
10291749,20888,1.03,1.03,1.03,2.0,1.03,2024-10-03,200.0,1.03
10291748,7244,19.32,19.65,19.2,1548.0,19.65,2024-10-03,68706.0,19.3174
10291747,17417,0.0014,0.0016,0.00135,48.0,0.0015,2024-10-03,29934100.0,0.001457
10291746,5874,17.84,17.85,17.16,37441.0,17.27,2024-10-03,9132210.0,17.6472
10291745,10893,84.5,85.255,84.205,8990.0,85.0,2024-10-03,448950.0,84.5915
10291744,4946,4.22,4.48,4.215,5921.0,4.47,2024-10-03,527764.0,4.2961
10291743,10787,17.26,17.27,17.25,189.0,17.26,2024-10-03,57062.0,17.2584
10291742,12574,30.99,31.04,30.91,244.0,31.02,2024-10-03,27444.0,30.9509
10291741,10416,98.89,99.21,97.58,10554.0,98.0,2024-10-03,539312.0,98.675
10291740,5111,48.36,48.375,48.0,9579.0,48.36,2024-10-03,614487.0,48.2166
10291739,11740,77.89,78.05,77.33,678.0,77.33,2024-10-03,135378.0,77.8218
10291738,6794,11.13,11.325,11.11,3616.0,11.22,2024-10-03,266090.0,11.1723
10291737,5799,130.35,130.93,129.591,3344.0,129.85,2024-10-03,355803.0,130.15
10291736,11883,0.8953,1.1,0.78,1657.0,0.901,2024-10-03,480711.0,0.9375
10291735,9416,42.0,43.66,41.75,1205.0,43.5,2024-10-03,47667.0,42.6052
10291734,16651,0.0006,0.00075,0.0005,53.0,0.0007,2024-10-03,39942300.0,0.0006582
10291733,7963,23.4,23.58,23.335,8818.0,23.5,2024-10-03,647086.0,23.4397
10291732,10283,19.35,19.435,19.28,3231.0,19.4,2024-10-03,224448.0,19.3517
10291731,10824,32.89,33.015,32.785,3105.0,33.0,2024-10-03,593357.0,32.8845
10291730,5448,78.09,78.239,77.82,835.0,78.06,2024-10-03,63372.0,78.0257
10291729,5811,12.0837,12.15,12.0501,131.0,12.1,2024-10-03,33512.0,12.0839
10291728,6779,82.23,83.18,81.2872,1195.0,81.89,2024-10-03,63572.0,82.4076
10291727,4130,419.98,421.124,418.28,34192.0,420.34,2024-10-03,2534360.0,419.79
10291726,6703,24.43,24.59,24.41,118.0,24.59,2024-10-03,14477.0,24.4488
10291725,4656,52.39,52.56,52.23,10560.0,52.5,2024-10-03,2213260.0,52.3477
10291724,8166,1.501,1.501,1.47,103.0,1.47,2024-10-03,8326.0,1.4895
10291723,4029,2.6,2.64,2.52,1369.0,2.57,2024-10-03,159187.0,2.5802
10291722,10556,6.06,6.36,6.035,1127.0,6.31,2024-10-03,53418.0,6.0858
10291721,4239,41.63,42.54,41.5,1726.0,42.26,2024-10-03,36949.0,41.7613
10291720,3976,22.1,22.29,21.92,795.0,21.98,2024-10-03,31104.0,22.1482
10291719,11800,23.3,23.3,23.07,236.0,23.11,2024-10-03,35374.0,23.1553
10291718,6253,48.95,50.0099,48.765,6515.0,49.02,2024-10-03,246797.0,49.1951
10291717,11371,17.28,17.5452,17.23,127.0,17.23,2024-10-03,5122.0,17.392
10291716,4868,3.36,3.38,3.33,259.0,3.36,2024-10-03,37686.0,3.3596
10291715,11178,53.35,53.39,53.33,25.0,53.39,2024-10-03,1344.0,53.3561
10291714,6852,144.78,145.13,141.49,26749.0,142.5,2024-10-03,1168700.0,144.114
10291713,16290,12.05,12.31,11.24,18988.0,11.71,2024-10-03,5894850.0,11.7946
10291712,5212,26.78,26.8471,26.72,77.0,26.72,2024-10-03,21012.0,26.7716
10291711,6627,65.51,65.6,65.03,1534.0,65.32,2024-10-03,158268.0,65.4162
10291710,17146,0.1046,0.1264,0.1046,106.0,0.1201,2024-10-03,773771.0,0.1192
10291709,12627,16.63,16.63,16.45,69.0,16.45,2024-10-03,10052.0,16.5695
10291708,10341,1.16,1.24,1.01,1525.0,1.1,2024-10-03,611680.0,1.1358
10291707,4972,5.36,5.41,5.21,1833.0,5.21,2024-10-03,133184.0,5.3529
10291706,5103,23.55,23.61,23.35,85.0,23.53,2024-10-03,5551.0,23.5159
10291705,9904,18.17,18.18,18.12,2775.0,18.16,2024-10-03,1816570.0,18.1639
10291704,11219,41.97,41.98,40.9003,14351.0,41.28,2024-10-03,731497.0,41.7683
10291703,10289,19.63,19.81,18.82,5302.0,19.08,2024-10-03,352874.0,19.5926
10291702,16533,16.4,16.4401,16.29,279.0,16.4401,2024-10-03,40705.0,16.3721
10291701,7203,19.07,19.1,18.56,2111.0,19.1,2024-10-03,98070.0,18.8791
10291700,4796,164.06,167.05,158.33,5600.0,163.94,2024-10-03,307369.0,162.221
10291699,37582,0.3,0.3,0.3,1.0,0.3,2024-10-03,100.0,0.3
10291698,11885,2.81,2.86,2.7,292.0,2.72,2024-10-03,18726.0,2.7903
10291697,4655,29.13,29.22,28.73,123.0,28.73,2024-10-03,72029.0,29.1081
10291696,16567,0.0094,0.0094,0.0094,2.0,0.0094,2024-10-03,107500.0,0.0094
10291695,10929,25.245,25.365,25.1488,266.0,25.31,2024-10-03,27535.0,25.3013
10291694,4751,5.26,5.28,5.18,8811.0,5.2,2024-10-03,2813210.0,5.2333
10291693,9937,103.55,105.59,102.21,6105.0,103.18,2024-10-03,251148.0,103.848
10291692,11198,78.47,78.57,78.13,424.0,78.3,2024-10-03,40043.0,78.3841
10291691,11678,11.95,12.08,11.95,151.0,12.08,2024-10-03,25592.0,12.0224
10291690,8396,38.42,38.48,37.52,254.0,37.62,2024-10-03,27903.0,38.1801
10291689,5716,22.78,22.8,22.73,133.0,22.73,2024-10-03,33036.0,22.7725
10291688,5797,114.06,114.56,113.53,40830.0,114.18,2024-10-03,3129350.0,114.021
10291687,7190,44.91,45.86,44.76,6539.0,45.8,2024-10-03,606102.0,44.9846
10291686,6527,265.79,268.63,264.38,27662.0,264.38,2024-10-03,1099980.0,266.248
10291685,11672,70.55,70.91,70.425,130.0,70.8,2024-10-03,16626.0,70.6849
10291684,16178,0.447,0.46,0.44045,29.0,0.46,2024-10-03,80974.0,0.4506
10291683,16011,0.0012,0.0012,0.001,92.0,0.0011,2024-10-03,16999000.0,0.00109
10291682,6588,5.14,5.27,5.07,21033.0,5.23,2024-10-03,11016300.0,5.1262
10291681,6454,19.68,20.03,19.59,11248.0,20.03,2024-10-03,1134840.0,19.6991
10291680,6706,57.07,58.15,57.02,2763.0,58.0,2024-10-03,125096.0,57.2719
10291679,12085,57.4599,57.61,57.3,33.0,57.32,2024-10-03,4378.0,57.4719
10291678,17240,4.53,4.73,4.415,23496.0,4.7,2024-10-03,20573500.0,4.5554
10291677,9081,2.27,2.45,2.18,536.0,2.45,2024-10-03,138382.0,2.3151
10291676,8102,79.69,79.81,79.625,61734.0,79.78,2024-10-03,30298400.0,79.7066
10291675,4027,24.21,24.4,24.18,491.0,24.22,2024-10-03,41459.0,24.2873
10291674,10527,12.84,12.87,12.77,245.0,12.77,2024-10-03,50468.0,12.8128
10291673,4085,39.56,39.87,39.345,71504.0,39.85,2024-10-03,17049900.0,39.6089
10291672,23660,17.48,18.13,17.43,3646.0,17.91,2024-10-03,157126.0,17.6922
10291671,20418,28.5953,28.5953,28.53,27.0,28.58,2024-10-03,8861.0,28.5366
10291670,10344,39.53,39.93,38.84,11554.0,39.12,2024-10-03,598673.0,39.5122
10291669,8688,9.9,9.93,9.75,3581.0,9.92,2024-10-03,277166.0,9.8702
10291668,17144,3.11,3.2,3.0,42.0,3.2,2024-10-03,128223.0,3.0968
10291667,10290,372.72,374.19,368.17,27515.0,371.03,2024-10-03,957706.0,371.299
10291666,10841,41.35,41.666,40.46,8333.0,40.83,2024-10-03,331842.0,41.1989
10291665,5972,33.69,33.72,32.155,5792.0,32.56,2024-10-03,162405.0,33.2497
10291664,9146,31.94,32.31,31.71,1806.0,32.3,2024-10-03,54130.0,32.0368
10291663,10655,39.2984,39.2984,38.99,79.0,38.99,2024-10-03,2119.0,39.175
10291662,7175,3.0,3.07,3.0,142.0,3.06,2024-10-03,9327.0,3.0259
10291661,18085,0.042,0.042,0.028,8.0,0.028,2024-10-03,14907.0,0.03388
10291660,16294,0.3901,0.4194,0.3855,487.0,0.4194,2024-10-03,2755650.0,0.3947
10291659,10101,23.26,23.27,23.225,829.0,23.27,2024-10-03,207767.0,23.2448
10291658,10325,15.52,15.53,15.3,5049.0,15.45,2024-10-03,454818.0,15.4671
10291657,5906,62.34,63.485,61.34,2524.0,62.13,2024-10-03,52912.0,62.4323
10291656,7025,2.57,2.6484,2.51,152.0,2.61,2024-10-03,31453.0,2.5622
10291655,11085,5.17,5.36,5.075,9011.0,5.24,2024-10-03,799255.0,5.1834
10291654,36220,2.125,2.25,2.05,2331.0,2.2,2024-10-03,417449.0,2.1272
10291653,8331,1.17,1.21,1.1101,121.0,1.2,2024-10-03,30762.0,1.1499
10291652,10972,425.9,428.92,422.23,10038.0,427.63,2024-10-03,243831.0,425.326
10291651,12168,36.0371,36.11,36.0371,49.0,36.1,2024-10-03,1660.0,36.0766
10291650,8231,14.44,14.86,14.41,8322.0,14.79,2024-10-03,617587.0,14.6081
10291649,9469,10.25,10.41,10.12,18636.0,10.22,2024-10-03,3976880.0,10.2643
10291648,4779,17.89,18.06,17.84,89.0,18.03,2024-10-03,7555.0,17.9755
10291647,8348,169.1,169.24,166.17,27485.0,167.59,2024-10-03,2104700.0,168.149
10291646,38513,2.35,3.0,2.32,1288.0,3.0,2024-10-03,255087.0,2.5067
10291645,9815,27.48,27.55,27.2582,350.0,27.34,2024-10-03,42644.0,27.4403
10291644,10776,156.75,159.335,156.02,7352.0,158.16,2024-10-03,242464.0,157.195
10291643,4001,101.82,102.53,99.4,216188.0,99.47,2024-10-03,21933200.0,101.582
10291642,16336,728.24,734.53,725.0,78.0,727.5,2024-10-03,1128.0,729.35
10291641,13703,27.6639,27.7,27.6639,10.0,27.7,2024-10-03,1258.0,27.6999
10291640,5879,59.99,60.565,59.9,5832.0,60.51,2024-10-03,226769.0,60.0554
10291639,12723,30.6644,30.71,30.6644,8.0,30.71,2024-10-03,279.0,30.6504
10291638,5767,1.44,1.46,1.43,323.0,1.43,2024-10-03,11206.0,1.4389
10291637,5895,80.99,81.895,80.8,8371.0,81.69,2024-10-03,291545.0,81.0525
10291636,16909,0.00015,0.0002,0.0001,7.0,0.0002,2024-10-03,6253020.0,0.0001121
10291635,9650,1272.83,1289.99,1263.95,5328.0,1289.99,2024-10-03,36575.0,1273.86
10291634,9840,78.64,78.64,78.1824,306.0,78.53,2024-10-03,45345.0,78.5121
10291633,10415,7.12,7.195,7.12,832.0,7.17,2024-10-03,173210.0,7.1364
10291632,6551,47.99,48.14,47.99,376.0,48.14,2024-10-03,27524.0,48.0763
10291631,9961,105.69,105.7,105.68,850.0,105.68,2024-10-03,187935.0,105.69
10291630,9834,33.05,33.12,32.7931,232.0,32.85,2024-10-03,36739.0,33.0179
10291629,6846,34.24,34.91,34.22,7376.0,34.82,2024-10-03,331657.0,34.3518
10291628,36470,0.267,0.28,0.2525,2272.0,0.2748,2024-10-03,1518120.0,0.2699
10291627,11193,28.73,28.87,28.645,247.0,28.87,2024-10-03,43462.0,28.6967
10291626,5114,29.28,30.095,29.18,15458.0,29.73,2024-10-03,1470140.0,29.4492
10291625,12540,11.4,12.63,11.0,706.0,11.75,2024-10-03,48958.0,11.7487
10291624,6030,7.62,7.71,7.19,7845.0,7.32,2024-10-03,627456.0,7.5464
10291623,9247,41.0,41.055,40.61,1007.0,40.68,2024-10-03,31566.0,40.8741
10291622,5318,24.52,24.59,24.49,177.0,24.59,2024-10-03,65299.0,24.5179
10291621,5461,36.311,36.42,36.2,35.0,36.42,2024-10-03,6428.0,36.3111
10291620,17493,1.9,1.95,1.845,97.0,1.95,2024-10-03,37477.0,1.8782
10291619,6823,6.95,6.97,6.6799,4094.0,6.75,2024-10-03,416554.0,6.8409
10291618,10926,29.46,29.945,29.46,1619.0,29.82,2024-10-03,67689.0,29.5769
10291617,5962,65.9068,66.09,65.78,159.0,66.09,2024-10-03,5135.0,65.876
10291616,5446,25.84,25.85,25.1958,5367.0,25.5,2024-10-03,589397.0,25.6169
10291615,38008,7.23,7.55,7.23,570.0,7.45,2024-10-03,66556.0,7.3645
10291614,5809,26.52,26.88,26.295,7930.0,26.67,2024-10-03,574088.0,26.5579
10291613,16111,0.45785,0.49,0.43,7.0,0.43,2024-10-03,2697.0,0.4677
10291612,14357,21.63,21.63,21.59,3.0,21.59,2024-10-03,152.0,21.5898
10291611,6252,15.65,15.95,15.46,11538.0,15.75,2024-10-03,2316170.0,15.664
10291610,5054,1.06,1.1092,1.05,3560.0,1.1,2024-10-03,859600.0,1.0694
10291609,9423,1.78,1.98,1.77,2344.0,1.92,2024-10-03,367464.0,1.868
10291608,8951,15.85,16.2,15.78,748.0,16.15,2024-10-03,27469.0,16.0081
10291607,12485,18.72,18.73,18.6498,34.0,18.73,2024-10-03,11558.0,18.6823
10291606,10173,93.81,94.65,92.71,25476.0,94.1,2024-10-03,2601740.0,93.633
10291605,5886,1.22,1.3349,1.21,447.0,1.33,2024-10-03,158544.0,1.2563
10291604,12465,22.4,22.59,22.1903,947.0,22.42,2024-10-03,46642.0,22.3974
10291603,9090,284.62,285.67,282.11,33745.0,282.79,2024-10-03,1463470.0,284.414
10291602,9196,37.42,37.455,37.42,4174.0,37.44,2024-10-03,458234.0,37.432
10291601,5405,280.04,280.95,278.9,59199.0,279.83,2024-10-03,2368620.0,279.768
10291600,35989,5.42,5.6765,5.15,469.0,5.28,2024-10-03,85399.0,5.2803
10291599,5885,77.84,78.085,77.05,9045.0,77.65,2024-10-03,450485.0,77.6603
10291598,13651,25.16,25.3739,24.88,60.0,24.88,2024-10-03,2595.0,25.1553
10291597,4851,392.46,402.91,390.6,23072.0,402.91,2024-10-03,906984.0,393.942
10291596,11717,80.75,80.92,80.48,1206.0,80.92,2024-10-03,128584.0,80.6451
10291595,5385,17.25,17.47,17.07,3798.0,17.4,2024-10-03,308806.0,17.2375
10291594,11411,172.34,172.82,170.1,18011.0,172.25,2024-10-03,818727.0,171.92
10291593,12809,0.61,0.6399,0.6003,373.0,0.6125,2024-10-03,38492.0,0.6173
10291592,16241,0.0002,0.0002,0.0002,2.0,0.0002,2024-10-03,1000120.0,0.0002
10291591,7321,1.77,1.7928,1.74,1223.0,1.78,2024-10-03,342307.0,1.7192
10291590,5434,196.159,196.98,194.22,169.0,194.22,2024-10-03,4925.0,195.951
10291589,8279,0.825,0.8387,0.825,57.0,0.8387,2024-10-03,3157.0,0.8268
10291588,8163,20.27,20.27,19.96,873.0,19.98,2024-10-03,62903.0,20.1661
10291587,12064,26.25,26.25,25.56,743.0,26.06,2024-10-03,15514.0,26.0424
10291586,10855,2.21,2.265,2.18,5322.0,2.2,2024-10-03,1087830.0,2.2157
10291585,11197,26.48,26.82,26.25,28061.0,26.42,2024-10-03,4265490.0,26.4761
10291584,8964,7.12,7.205,7.06,5096.0,7.14,2024-10-03,378719.0,7.1422
10291583,11966,36.92,36.95,36.9001,57.0,36.93,2024-10-03,8939.0,36.9165
10291582,6358,41.9,42.0,41.55,27307.0,41.89,2024-10-03,2094550.0,41.8309
10291581,5506,36.08,36.99,35.88,3516.0,36.9,2024-10-03,269576.0,36.293
10291580,12933,28.64,28.664,28.59,42.0,28.64,2024-10-03,10537.0,28.6335
10291579,6790,7.92,7.95,7.7,3051.0,7.7,2024-10-03,180600.0,7.8822
10291578,7169,0.1215,0.1354,0.116601,7708.0,0.1315,2024-10-03,8111180.0,0.1212
10291577,10176,0.828,0.86,0.8,726.0,0.8228,2024-10-03,177431.0,0.8234
10291576,4769,50.05,50.31,49.95,1887.0,50.31,2024-10-03,82365.0,50.0663
10291575,11246,0.93,0.95,0.92,98.0,0.94,2024-10-03,8261.0,0.9402
10291574,25716,0.16,0.16,0.16,1.0,0.16,2024-10-03,100.0,0.16
10291573,20723,1.28,1.65,1.02,386.0,1.65,2024-10-03,76703.0,1.409
10291572,11433,0.1669,0.171,0.16,2572.0,0.171,2024-10-03,76720.0,0.1657
10291571,16353,32.81,33.152,32.6,793.0,33.01,2024-10-03,484903.0,31.7901
10291570,10589,10.99,11.06,10.98,150.0,11.06,2024-10-03,40938.0,11.0043
10291569,6354,12.43,12.47,12.41,5890.0,12.43,2024-10-03,3235710.0,12.4372
10291568,6283,87.1,87.24,86.664,916.0,86.94,2024-10-03,64089.0,86.9429
10291567,10343,75.1,75.55,74.7,1687.0,75.55,2024-10-03,146192.0,75.0537
10291566,18334,0.064,0.0732,0.064,33.0,0.0732,2024-10-03,177926.0,0.06569
10291565,10928,75.365,75.39,75.36,179.0,75.39,2024-10-03,125925.0,75.3622
10291564,6945,107.55,108.02,107.12,534.0,107.72,2024-10-03,22096.0,107.562
10291563,10555,150.37,151.76,150.1,6079.0,151.69,2024-10-03,363630.0,150.788
10291562,18348,0.04,0.04,0.012,11.0,0.012,2024-10-03,5930.0,0.02706
10291561,7065,35.51,35.96,34.7,2548.0,35.08,2024-10-03,92550.0,35.5395
10291560,14116,24.0665,24.08,24.0665,5.0,24.08,2024-10-03,407.0,24.0724
10291559,6046,21.83,22.0,21.2891,1723.0,21.79,2024-10-03,83100.0,21.7683
10291558,12022,71.0879,71.0879,70.977,34.0,71.06,2024-10-03,2716.0,71.056
10291557,16169,38.28,38.7,38.17,3264.0,38.68,2024-10-03,1001970.0,38.3211
10291556,37017,0.63,0.6838,0.623,1836.0,0.675,2024-10-03,513884.0,0.652
10291555,5006,15.88,15.88,15.88,1.0,15.88,2024-10-03,100.0,15.88
10291554,37833,25.84,25.8686,25.84,36.0,25.86,2024-10-03,3063.0,25.8551
10291553,6690,58.91,59.14,58.8601,35427.0,59.14,2024-10-03,3154380.0,58.9668
10291552,10921,1.62,1.79,1.56,3201.0,1.65,2024-10-03,831326.0,1.6727
10291551,24082,0.015,0.015,0.015,1.0,0.015,2024-10-03,20000.0,0.015
10291550,4750,89.27,89.625,88.85,2764.0,89.03,2024-10-03,311906.0,89.2558
10291549,38075,31.7179,31.72,31.54,29.0,31.54,2024-10-03,1411.0,31.7051
10291548,9626,28.25,28.5,28.22,1003.0,28.5,2024-10-03,126373.0,28.311
10291547,5329,12.23,12.32,12.2,949.0,12.32,2024-10-03,149920.0,12.2169
10291546,18904,0.185,0.1932,0.182,17.0,0.1932,2024-10-03,80190.0,0.1854
10291545,5541,36.23,36.37,36.13,234.0,36.37,2024-10-03,25045.0,36.2109
10291544,37977,6.56,6.7,6.0,527.0,6.2,2024-10-03,54303.0,6.4067
10291543,6384,17.35,17.48,17.2719,318.0,17.48,2024-10-03,62514.0,17.3421
10291542,5218,62.25,62.4144,62.08,10563.0,62.33,2024-10-03,1402220.0,62.2169
10291541,7992,59.5,59.59,59.41,1502.0,59.41,2024-10-03,82818.0,59.5312
10291540,16140,1.16,1.16,1.13,645.0,1.14,2024-10-03,1283920.0,1.1465
10291539,12100,21.55,21.67,21.38,269.0,21.38,2024-10-03,74914.0,21.5656
10291538,5306,9.58,9.66,9.57,933.0,9.65,2024-10-03,188001.0,9.5992
10291537,11180,8.61,8.78,8.5607,3312.0,8.6,2024-10-03,191353.0,8.6339
10291536,4584,9.61,9.64,9.56,519.0,9.61,2024-10-03,98682.0,9.6009
10291535,11034,30.3,30.38,29.98,47270.0,30.13,2024-10-03,7619900.0,30.2107
10291534,12050,37.8861,37.9787,37.8332,72.0,37.9,2024-10-03,9999.0,37.8787
10291533,4931,6.87,6.95,6.7901,22839.0,6.89,2024-10-03,49744000.0,6.8827
10291532,9796,76.43,77.6,76.31,14319.0,77.05,2024-10-03,1050080.0,76.6427
10291531,6981,69.13,69.54,68.98,390.0,69.47,2024-10-03,41040.0,69.1926
10291530,7836,79.04,79.66,75.39,31720.0,75.8,2024-10-03,3076930.0,78.3167
10291529,11077,10.39,10.4607,10.3426,170.0,10.37,2024-10-03,52589.0,10.3962
10291528,19150,0.513,0.638,0.5095,118.0,0.58,2024-10-03,261571.0,0.5622
10291527,38464,8.31,9.3,8.23,2173.0,9.3,2024-10-03,73447.0,8.6752
10291526,13642,3.46,3.55,3.31,367.0,3.31,2024-10-03,54139.0,3.4166
10291525,9237,1.88,1.9199,1.85,113.0,1.87,2024-10-03,8704.0,1.8807
10291524,5920,3.18,3.2,2.87,18143.0,2.95,2024-10-03,8264040.0,3.0594
10291523,9779,187.84,190.505,187.06,25332.0,190.33,2024-10-03,1273210.0,187.883
10291522,5955,5.23,5.255,5.09,6109.0,5.17,2024-10-03,740186.0,5.1624
10291521,19544,27.1841,27.32,27.06,302.0,27.23,2024-10-03,85364.0,27.1482
10291520,6704,81.555,81.655,81.27,204.0,81.49,2024-10-03,9550.0,81.4657
10291519,3990,41.23,41.36,40.95,280.0,40.95,2024-10-03,21195.0,41.2366
10291518,22902,6.3,6.55,6.1,353.0,6.45,2024-10-03,151915.0,6.3215
10291517,9400,0.7726,0.7837,0.7006,258.0,0.7598,2024-10-03,105756.0,0.7503
10291516,9039,68.97,69.395,68.42,29791.0,68.95,2024-10-03,1941620.0,68.8734
10291515,4056,94.64,95.09,94.11,12723.0,94.26,2024-10-03,1341970.0,94.5005
10291514,5110,23.84,24.24,23.84,311.0,24.13,2024-10-03,3558.0,24.0413
10291513,5108,2.69,2.7,2.585,8263.0,2.59,2024-10-03,1562040.0,2.6621
10291512,5953,26.86,26.92,26.09,4613.0,26.3,2024-10-03,639397.0,26.3555
10291511,5197,50.18,50.21,50.18,329.0,50.2,2024-10-03,57453.0,50.1879
10291510,17374,1.34,1.381,1.34,29.0,1.381,2024-10-03,10793.0,1.3531
10291509,7959,23.3,23.37,23.3,5145.0,23.35,2024-10-03,4222970.0,23.326
10291508,9473,101.46,104.08,101.3,38295.0,101.74,2024-10-03,2542160.0,102.575
10291507,3977,41.56,41.6,41.53,7497.0,41.6,2024-10-03,3055190.0,41.5528
10291506,5166,161.84,162.35,160.19,19572.0,161.67,2024-10-03,1065880.0,161.628
10291505,5283,0.735,0.75,0.735,8.0,0.75,2024-10-03,1871.0,0.7357
10291504,11774,23.08,23.18,23.06,219.0,23.18,2024-10-03,148417.0,23.0682
10291503,6043,0.7607,0.7697,0.6864,2689.0,0.6876,2024-10-03,1440950.0,0.7438
10291502,38587,4.96,5.2,4.81,359.0,5.18,2024-10-03,51538.0,4.9629
10291501,18917,5.492,5.52,5.19,11.0,5.19,2024-10-03,3172.0,5.3332
10291500,4095,44.98,45.03,44.06,88063.0,44.42,2024-10-03,9292970.0,44.6973
10291499,5238,64.85,64.935,64.6549,862.0,64.89,2024-10-03,122291.0,64.8031
10291498,8330,28.99,29.03,28.87,1083.0,28.98,2024-10-03,179887.0,28.9516
10291497,10144,30.81,31.8262,29.255,20009.0,29.3,2024-10-03,1898480.0,30.6524
10291496,9329,9.97,9.985,9.78,835.0,9.92,2024-10-03,265006.0,9.9003
10291495,12024,41.16,41.2059,41.031,138.0,41.11,2024-10-03,11772.0,41.1027
10291494,3969,86.63,87.0,84.24,11190.0,84.45,2024-10-03,568738.0,86.0283
10291493,10215,53.5,53.83,53.05,132.0,53.31,2024-10-03,6554.0,53.5255
10291492,23205,0.094,0.094,0.094,3.0,0.094,2024-10-03,216000.0,0.07988
10291491,3953,1.48,1.5299,1.45,672.0,1.5,2024-10-03,137911.0,1.4679
10291490,16925,0.0005,0.0006,0.0004,39.0,0.0004,2024-10-03,2938060.0,0.0004604
10291489,16954,51.34,51.52,50.93,927.0,51.45,2024-10-03,116381.0,51.2968
10291488,12593,15.69,15.9356,15.51,109.0,15.69,2024-10-03,13985.0,15.6937
10291487,7605,96.67,96.81,95.28,16691.0,96.5,2024-10-03,1004650.0,96.4305
10291486,12275,94.24,94.37,93.67,105.0,93.67,2024-10-03,9619.0,94.1297
10291485,10276,5.75,5.83,5.7,4011.0,5.77,2024-10-03,184799.0,5.7501
10291484,15944,457.49,459.37,452.778,206.0,459.37,2024-10-03,1882.0,456.323
10291483,5239,16.19,16.82,16.025,20151.0,16.75,2024-10-03,2324550.0,16.2385
10291482,12703,56.84,56.93,56.64,207.0,56.75,2024-10-03,33285.0,56.8061
10291481,10220,5.28,5.28,5.1801,8108.0,5.25,2024-10-03,1687730.0,5.2375
10291480,7543,6.28,6.295,5.96,7623.0,6.02,2024-10-03,934968.0,6.205
10291479,10637,83.09,83.265,82.98,2292.0,83.07,2024-10-03,277178.0,83.1137
10291478,9950,1.19,1.2387,1.17,4905.0,1.22,2024-10-03,1794590.0,1.1974
10291477,8785,28.42,28.6,27.99,3742.0,28.35,2024-10-03,129701.0,28.3442
10291476,8254,2.3,2.33,2.1,363.0,2.3,2024-10-03,45726.0,2.2145
10291475,10307,3.1,3.145,3.02,3656.0,3.1,2024-10-03,371880.0,3.0755
10291474,10097,109.304,110.06,109.009,256.0,109.09,2024-10-03,10846.0,109.358
10291473,8861,6.13,6.27,6.08,13486.0,6.27,2024-10-03,2009920.0,6.1425
10291472,10181,34.83,35.17,34.6,19560.0,34.98,2024-10-03,2252550.0,34.8043
10291471,9632,6.25,6.28,6.0007,270.0,6.28,2024-10-03,6985.0,6.1697
10291470,9858,28.25,28.3099,27.65,3860.0,27.8,2024-10-03,188823.0,28.1049
10291469,9780,5.97,5.99,5.75,18791.0,5.88,2024-10-03,8262330.0,5.9122
10291468,4813,401.2,406.22,389.41,12928.0,390.8,2024-10-03,607681.0,399.771
10291467,9331,23.1,23.2577,23.04,193.0,23.04,2024-10-03,19296.0,23.1471
10291466,3933,0.796,0.829,0.77,247.0,0.829,2024-10-03,88419.0,0.7949
10291465,9573,25.19,25.2,24.42,1700.0,24.59,2024-10-03,560164.0,24.8328
10291464,18294,12.25,12.4,12.19,248.0,12.4,2024-10-03,62525.0,12.3206
10291463,11431,38.83,38.9499,38.57,82.0,38.62,2024-10-03,225026.0,38.6264
10291462,7927,7.75,7.8199,7.71,812.0,7.77,2024-10-03,82433.0,7.7651
10291461,12761,4.1,4.1,4.07,352.0,4.09,2024-10-03,86840.0,4.0857
10291460,37100,4.09,4.25,4.0501,262.0,4.15,2024-10-03,31467.0,4.11
10291459,3913,6.33,6.81,6.28,9331.0,6.8,2024-10-03,783308.0,6.4416
10291458,6059,11.67,12.58,11.38,157596.0,12.05,2024-10-03,58906100.0,11.9042
10291457,4078,53.78,53.78,53.18,105.0,53.68,2024-10-03,14207.0,53.565
10291456,6170,43.04,43.12,43.02,6125.0,43.1,2024-10-03,6451010.0,43.0512
10291455,21177,0.028,0.0327,0.028,20.0,0.03,2024-10-03,222724.0,0.02969
10291454,9783,3.01,3.145,2.67,8734.0,2.71,2024-10-03,1559070.0,2.9936
10291453,16438,0.0191,0.0225,0.017,49.0,0.0225,2024-10-03,445790.0,0.01896
10291452,4039,3.16,3.52,3.12,18214.0,3.47,2024-10-03,4047930.0,3.2175
10291451,10087,37.2,38.31,36.98,20984.0,37.85,2024-10-03,1423920.0,37.2968
10291450,16605,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,193754.0,1e-06
10291449,16936,0.27375,0.2842,0.2715,24.0,0.284,2024-10-03,68522.0,0.2819
10291448,5487,24.31,25.31,24.18,19902.0,24.86,2024-10-03,3250900.0,24.6452
10291447,9664,33.94,34.065,33.84,2316.0,33.95,2024-10-03,577641.0,33.9378
10291446,7890,57.18,57.75,57.18,709.0,57.68,2024-10-03,146751.0,57.3748
10291445,8927,29.28,29.31,29.28,1968.0,29.31,2024-10-03,810248.0,29.2943
10291444,10356,453.55,462.13,452.26,27778.0,460.0,2024-10-03,972802.0,455.303
10291443,12359,9.2,9.22,9.19,87.0,9.22,2024-10-03,30489.0,9.1948
10291442,3947,20.55,20.58,20.54,1088.0,20.58,2024-10-03,419915.0,20.5535
10291441,15976,0.032875,0.038,0.0324,371.0,0.0369,2024-10-03,9458470.0,0.03504
10291440,19357,0.00044,0.0005,0.0004,26.0,0.0004,2024-10-03,23987900.0,0.0004858
10291439,9515,0.2755,0.3535,0.2402,2839.0,0.2422,2024-10-03,1827670.0,0.3032
10291438,11430,92.61,92.79,91.5,17195.0,92.58,2024-10-03,1623020.0,92.4144
10291437,11258,0.7029,0.724,0.6887,3967.0,0.71,2024-10-03,1200540.0,0.7024
10291436,6251,94.54,94.54,93.9,234.0,94.28,2024-10-03,10638.0,94.2913
10291435,10033,126.02,126.75,124.5,15119.0,125.61,2024-10-03,1016100.0,125.546
10291434,15960,0.008,0.008,0.008,1.0,0.008,2024-10-03,2853.0,0.008
10291433,11524,1.41,1.49,1.31,153.0,1.31,2024-10-03,9618.0,1.417
10291432,13378,2.5,2.6742,2.33,2995.0,2.55,2024-10-03,147237.0,2.4812
10291431,11903,5.03,5.27,4.96,1517.0,4.98,2024-10-03,148585.0,5.0863
10291430,3928,37.1899,37.45,37.1,111.0,37.45,2024-10-03,32882.0,37.1866
10291429,9248,41.77,41.8756,41.6824,2409.0,41.76,2024-10-03,433868.0,41.7593
10291428,17776,0.095,0.1,0.095,82.0,0.0955,2024-10-03,1160180.0,0.09536
10291427,16139,0.14289,0.1599,0.1416,135.0,0.1481,2024-10-03,1662540.0,0.1521
10291426,11783,43.087,43.15,42.75,108.0,42.75,2024-10-03,2953.0,43.0281
10291425,12338,25.43,25.5,25.42,473.0,25.43,2024-10-03,223104.0,25.464
10291424,17121,107.0,107.0,107.0,1.0,107.0,2024-10-03,25.0,107.0
10291423,9728,0.6297,0.6539,0.605,2619.0,0.6161,2024-10-03,751105.0,0.6313
10291422,36644,0.3046,0.311,0.3046,714.0,0.3073,2024-10-03,119755.0,0.3199
10291421,6075,4.48,4.58,4.46,1377.0,4.53,2024-10-03,65679.0,4.4975
10291420,3966,35.77,35.77,35.72,5131.0,35.76,2024-10-03,582535.0,35.7526
10291419,3944,46.95,47.1087,46.23,12197.0,46.53,2024-10-03,557187.0,46.8224
10291418,16012,0.0045,0.0052,0.0036,69.0,0.0046,2024-10-03,3712880.0,0.004461
10291417,10747,24.5,24.53,24.2922,742.0,24.48,2024-10-03,199519.0,24.4375
10291416,9435,26.105,26.14,26.06,42.0,26.06,2024-10-03,2638.0,26.1041
10291415,15974,0.00094,0.001,0.0009,34.0,0.001,2024-10-03,7518580.0,0.0009464
10291414,11183,8.1,8.36,8.08,2522.0,8.18,2024-10-03,197626.0,8.1685
10291413,19141,315.64,322.18,308.39,105.0,322.18,2024-10-03,1503.0,315.806
10291412,11688,25.62,25.79,25.45,329.0,25.6,2024-10-03,9286.0,25.6201
10291411,9137,91.18,93.5,90.8,8137.0,93.11,2024-10-03,336394.0,91.8392
10291410,15973,0.00035,0.0004,0.0003,54.0,0.0004,2024-10-03,17037000.0,0.0003838
10291409,4025,28.88,29.215,28.75,2018.0,29.0,2024-10-03,104970.0,28.9148
10291408,5936,55.09,55.4,53.01,97245.0,53.9,2024-10-03,4488270.0,54.3607
10291407,17127,0.0495,0.054,0.0491,17.0,0.054,2024-10-03,40226.0,0.05139
10291406,17247,0.1346,0.136,0.13221,771.0,0.1323,2024-10-03,339781.0,0.134
10291405,30386,8.75,9.0,8.6,7.0,9.0,2024-10-03,3906.0,8.8522
10291404,10636,66.41,67.785,66.33,16980.0,66.62,2024-10-03,1510770.0,66.6783
10291403,5244,13.87,13.925,13.745,16447.0,13.83,2024-10-03,1521720.0,13.8599
10291402,11549,0.244,0.311,0.2427,6807.0,0.271,2024-10-03,4787580.0,0.2705
10291401,4041,4.63,4.63,4.6,264.0,4.61,2024-10-03,48021.0,4.611
10291400,3991,12.65,12.795,12.63,226.0,12.77,2024-10-03,53743.0,12.701
10291399,11241,46.18,46.25,45.54,165.0,45.87,2024-10-03,15843.0,46.0622
10291398,9259,127.55,128.93,127.3,17501.0,128.76,2024-10-03,805538.0,127.713
10291397,10342,11.5,11.52,11.31,731.0,11.37,2024-10-03,142764.0,11.4011
10291396,3956,0.7374,0.798,0.7272,1025.0,0.753,2024-10-03,892622.0,0.7647
10291395,10694,38.75,39.06,38.13,7035.0,38.66,2024-10-03,649273.0,38.7349
10291394,18410,7.0,7.18,6.79,12.0,7.0,2024-10-03,1754.0,6.9839
10291393,4057,9.25,9.44,9.05,2566.0,9.44,2024-10-03,140504.0,9.1913
10291392,12653,30.8207,30.87,30.75,41.0,30.75,2024-10-03,5936.0,30.8064
10291391,9276,15.43,15.66,15.38,3465.0,15.58,2024-10-03,200251.0,15.4902
10291390,8090,69.63,69.63,69.37,4313.0,69.41,2024-10-03,342163.0,69.4971
10291389,9358,12.74,12.8555,12.675,5918.0,12.81,2024-10-03,274167.0,12.7546
10291388,8632,2.25,2.32,2.1517,779.0,2.18,2024-10-03,225976.0,2.2691
10291387,37733,0.011,0.02,0.011,104.0,0.011,2024-10-03,189119.0,0.01235
10291386,10742,3.29,3.44,3.16,10659.0,3.3,2024-10-03,2158070.0,3.3193
10291385,10070,50.63,50.68,50.2,291.0,50.56,2024-10-03,35440.0,50.5386
10291384,19277,0.2087,0.221,0.2076,18.0,0.221,2024-10-03,52688.0,0.2093
10291383,9946,32.17,32.3239,32.06,706.0,32.13,2024-10-03,310240.0,32.1876
10291382,16238,34.78,35.01,34.64,1221.0,34.99,2024-10-03,208928.0,34.8026
10291381,5070,4.25,4.27,3.9,4149.0,3.9,2024-10-03,806036.0,4.072
10291380,4149,22.89,23.2,22.2,1135.0,22.21,2024-10-03,28798.0,22.5278
10291379,8284,103.59,105.586,102.9,6555.0,105.16,2024-10-03,199231.0,103.579
10291378,5372,71.97,72.219,71.65,1624.0,71.98,2024-10-03,160359.0,71.9618
10291377,7914,51.6,51.71,50.75,2218.0,51.71,2024-10-03,56835.0,51.4647
10291376,5996,2.69,2.79,2.65,2664.0,2.76,2024-10-03,315108.0,2.6902
10291375,11234,37.85,37.851,37.6316,175.0,37.81,2024-10-03,17377.0,37.7559
10291374,11586,36.6,36.99,36.3,3175.0,36.6,2024-10-03,150633.0,36.5695
10291373,16173,0.3055,0.323,0.305,466.0,0.32,2024-10-03,1925290.0,0.3119
10291372,11227,10.55,10.82,10.48,6859.0,10.56,2024-10-03,1115550.0,10.6017
10291371,9121,80.43,83.455,80.34,5584.0,83.26,2024-10-03,207245.0,81.5383
10291370,8822,19.04,19.22,18.9301,1859.0,19.22,2024-10-03,141879.0,19.0453
10291369,5830,25.38,25.39,25.32,237.0,25.39,2024-10-03,26007.0,25.3663
10291368,5548,39.89,40.37,39.09,7521.0,39.34,2024-10-03,312717.0,39.7891
10291367,9403,23.34,23.36,23.1,228.0,23.2,2024-10-03,25406.0,23.2749
10291366,10133,38.17,38.6077,37.755,47005.0,37.95,2024-10-03,4286160.0,38.1232
10291365,9047,49.13,49.85,48.43,13656.0,49.85,2024-10-03,1484920.0,49.1458
10291364,6228,59.9,61.09,59.4,5247.0,61.09,2024-10-03,236753.0,60.0161
10291363,18508,0.1799,0.29,0.15,113.0,0.29,2024-10-03,93059.0,0.1808
10291362,9789,55.85,57.13,55.8,75769.0,56.86,2024-10-03,8023940.0,56.4401
10291361,5855,18.675,18.78,18.6,154.0,18.6,2024-10-03,33098.0,18.6846
10291360,35840,22.82,23.3,17.69,6663.0,17.9,2024-10-03,506448.0,20.5347
10291359,9175,47.22,47.7457,46.82,3140.0,47.19,2024-10-03,148728.0,47.2607
10291358,6017,45.0793,45.36,45.0793,78.0,45.36,2024-10-03,12531.0,45.2774
10291357,11706,21.14,21.18,21.11,140.0,21.18,2024-10-03,165494.0,21.1259
10291356,4611,0.063,0.0689,0.0542,32.0,0.0542,2024-10-03,96288.0,0.06324
10291355,5203,117.24,117.87,116.806,579.0,117.5,2024-10-03,40027.0,117.268
10291354,8536,46.74,48.44,44.828,185427.0,45.0,2024-10-03,21221500.0,47.0315
10291353,5511,25.1,25.11,25.0,263.0,25.0,2024-10-03,17470.0,25.0914
10291352,10666,11.39,11.79,11.23,50108.0,11.36,2024-10-03,8585840.0,11.4864
10291351,19798,1.3995,1.45,1.366,120.0,1.45,2024-10-03,139374.0,1.3931
10291350,6188,57.637,57.637,57.41,42.0,57.41,2024-10-03,762.0,57.5625
10291349,23523,0.079,0.082,0.059,7.0,0.059,2024-10-03,33409.0,0.08028
10291348,8933,7.96,8.03,7.9,7474.0,7.98,2024-10-03,980320.0,7.9676
10291347,9667,45.99,46.07,45.96,1289.0,45.97,2024-10-03,182613.0,45.9821
10291346,10198,97.95,98.355,97.57,1093.0,97.79,2024-10-03,93597.0,97.8459
10291345,37126,0.5823,0.6407,0.5814,700.0,0.618,2024-10-03,333645.0,0.6067
10291344,10161,17.8,18.045,17.6736,5962.0,17.78,2024-10-03,405657.0,17.8748
10291343,11827,1.78,1.79,1.78,118.0,1.78,2024-10-03,35278.0,1.7827
10291342,12102,6.99,7.3,6.2,720.0,6.5,2024-10-03,123610.0,6.786
10291341,8921,47.05,48.72,46.27,16644.0,47.43,2024-10-03,1253020.0,47.1081
10291340,18298,8.23,8.33,8.0,98.0,8.33,2024-10-03,27014.0,8.1474
10291339,4063,75.55,76.04,74.96,8390.0,75.32,2024-10-03,287795.0,75.5918
10291338,15980,0.0049,0.0055,0.0042,28.0,0.0055,2024-10-03,2029000.0,0.004536
10291337,38627,0.0155,0.0199,0.0155,87.0,0.0199,2024-10-03,280095.0,0.01629
10291336,9620,82.27,82.37,81.67,2269.0,82.17,2024-10-03,188086.0,82.0946
10291335,9194,1.2,1.25,1.19,256.0,1.25,2024-10-03,36685.0,1.2147
10291334,17135,27.94,27.965,26.87,6134.0,26.89,2024-10-03,404615.0,27.6818
10291333,11196,56.85,57.89,55.18,5614.0,55.18,2024-10-03,221510.0,56.8004
10291332,23730,17.49,17.49,17.49,2.0,17.49,2024-10-03,238.0,17.0899
10291331,10187,1.9,1.91,1.735,7761.0,1.78,2024-10-03,2360030.0,1.8482
10291330,8856,481.59,484.545,478.99,291750.0,479.74,2024-10-03,24999100.0,481.371
10291329,6325,76.2,76.46,73.33,11631.0,75.45,2024-10-03,610780.0,75.2852
10291328,16103,2.8,3.24,2.8,13.0,3.24,2024-10-03,1158.0,2.9179
10291327,9619,26.43,27.26,26.4,6297.0,26.77,2024-10-03,371561.0,26.5128
10291326,10175,1.3,1.39,1.27,365.0,1.37,2024-10-03,97460.0,1.299
10291325,10712,74.37,74.825,74.35,7140.0,74.76,2024-10-03,618378.0,74.5889
10291324,9198,108.49,109.63,108.42,335.0,109.63,2024-10-03,23184.0,108.893
10291323,12991,23.91,23.94,23.69,74.0,23.69,2024-10-03,5375.0,23.8459
10291322,4024,1.6,1.655,1.6,1148.0,1.64,2024-10-03,146549.0,1.6152
10291321,10166,44.9,45.5731,44.625,18942.0,45.24,2024-10-03,1202470.0,45.0152
10291320,10074,6.03,6.1678,5.92,863.0,5.95,2024-10-03,40491.0,6.0188
10291319,12026,24.2746,24.5,24.2746,7.0,24.5,2024-10-03,147.0,24.476
10291318,15953,18.2,18.98,18.13,246.0,18.98,2024-10-03,96411.0,18.1842
10291317,8624,46.32,46.82,45.5,5904.0,46.37,2024-10-03,225668.0,46.3425
10291316,9228,19.1,21.2524,18.9519,17727.0,21.06,2024-10-03,1395750.0,19.634
10291315,9417,16.47,16.9,16.47,5060.0,16.83,2024-10-03,306466.0,16.5881
10291314,8353,1.5,1.5785,1.48,63.0,1.48,2024-10-03,2816.0,1.5321
10291313,10032,8.53,8.5899,8.5013,1987.0,8.55,2024-10-03,456721.0,8.5398
10291312,3998,9.93,9.98,9.9074,143.0,9.98,2024-10-03,20938.0,9.941
10291311,12781,44.1148,44.12,44.0,61.0,44.01,2024-10-03,12360.0,44.0417
10291310,10755,3.22,3.22,3.1442,189.0,3.21,2024-10-03,13662.0,3.1981
10291309,10014,21.8745,22.2355,21.8542,410.0,22.01,2024-10-03,67655.0,22.0385
10291308,9010,4.75,4.8201,4.6,2464.0,4.8,2024-10-03,199732.0,4.7076
10291307,10042,18.375,18.42,18.3508,300.0,18.42,2024-10-03,83772.0,18.3764
10291306,8556,8.55,8.64,8.5,956.0,8.59,2024-10-03,44587.0,8.5662
10291305,10021,50.0,50.1061,49.8637,295.0,49.97,2024-10-03,16450.0,50.045
10291304,10023,9.52,9.85,9.47,973.0,9.67,2024-10-03,48918.0,9.6253
10291303,8850,82.07,82.09,80.33,8531.0,80.98,2024-10-03,468094.0,81.5255
10291302,10995,2.475,2.72,2.11,409.0,2.65,2024-10-03,41091.0,2.4576
10291301,4031,237.36,239.784,237.295,20956.0,239.16,2024-10-03,882154.0,238.15
10291300,35925,0.132,0.1796,0.1255,339347.0,0.1571,2024-10-03,514809000.0,0.1428
10291299,37054,3.88,3.92,3.71,41.0,3.92,2024-10-03,4071.0,3.8129
10291298,10777,73.04,73.15,72.22,38308.0,72.96,2024-10-03,3374790.0,72.7997
10291297,10115,22.735,22.7862,22.72,240.0,22.76,2024-10-03,39813.0,22.7532
10291296,11107,22.74,22.895,22.65,7051.0,22.87,2024-10-03,3319780.0,22.7128
10291295,16565,31.01,31.73,30.793,352.0,31.67,2024-10-03,424610.0,31.394
10291294,10158,0.8555,0.8798,0.8272,1223.0,0.8603,2024-10-03,416269.0,0.8504
10291293,9576,27.44,27.85,27.235,6360.0,27.49,2024-10-03,303777.0,27.4206
10291292,9799,53.07,53.39,53.06,5189.0,53.35,2024-10-03,1140780.0,53.1707
10291291,16985,0.718,0.769,0.68995,284.0,0.7445,2024-10-03,431464.0,0.7066
10291290,8456,322.39,326.05,319.68,27397.0,325.51,2024-10-03,891045.0,322.095
10291289,13090,30.5153,31.01,30.4,122.0,30.55,2024-10-03,26275.0,30.6184
10291288,11409,144.68,146.7,144.58,21461.0,145.6,2024-10-03,1349760.0,145.131
10291287,10041,144.61,145.0,141.115,5181.0,141.56,2024-10-03,131573.0,143.69
10291286,37156,20.445,20.4605,20.42,7.0,20.42,2024-10-03,643.0,20.43
10291285,35874,0.6414,0.685,0.634,23.0,0.67,2024-10-03,36245.0,0.6699
10291284,13720,21.43,21.48,21.35,166.0,21.4,2024-10-03,13992.0,21.4079
10291283,10168,204.19,205.51,203.0,1472.0,204.44,2024-10-03,20359.0,204.152
10291282,10111,79.34,80.51,76.85,6618.0,76.85,2024-10-03,307303.0,79.0124
10291281,9877,13.545,14.01,13.45,8092.0,13.82,2024-10-03,497430.0,13.6192
10291280,35905,29.6,29.83,29.4216,683.0,29.54,2024-10-03,181196.0,29.5216
10291279,8199,7.66,7.84,7.61,6321.0,7.75,2024-10-03,384805.0,7.663
10291278,16971,49.8666,50.2902,49.8666,7.0,50.2902,2024-10-03,3535.0,50.1685
10291277,16393,0.675,0.7154,0.6701,81.0,0.68,2024-10-03,24152.0,0.6863
10291276,10035,83.6,83.86,82.49,16384.0,83.49,2024-10-03,729800.0,83.3508
10291275,9569,24.84,24.95,24.8,330.0,24.89,2024-10-03,57478.0,24.8389
10291274,15967,0.745,0.8045,0.73,52.0,0.8045,2024-10-03,33366.0,0.7505
10291273,9393,76.1,76.2231,75.8178,208.0,76.13,2024-10-03,10486.0,76.0591
10291272,38145,7.008,7.2,6.86,804.0,7.02,2024-10-03,22707.0,7.0798
10291271,9049,35.54,35.66,35.45,166.0,35.58,2024-10-03,23768.0,35.5458
10291270,3935,15.25,15.26,14.77,945.0,15.11,2024-10-03,46948.0,15.0668
10291269,10038,27.31,27.6158,26.85,6943.0,27.36,2024-10-03,552867.0,27.3443
10291268,3930,124.03,124.54,123.48,505.0,123.59,2024-10-03,36430.0,123.923
10291267,36315,1.13,1.2,1.01,961.0,1.07,2024-10-03,268142.0,1.0898
10291266,9214,218.26,220.49,216.75,12376.0,217.86,2024-10-03,309677.0,218.315
10291265,38572,10.31,12.22,9.43,1440.0,9.54,2024-10-03,123786.0,10.4945
10291264,9371,44.3,44.37,44.06,130.0,44.16,2024-10-03,9429.0,44.2126
10291263,9556,17.65,18.3699,17.48,27298.0,18.33,2024-10-03,1994700.0,17.8063
10291262,9718,876.22,884.92,873.97,10603.0,884.92,2024-10-03,205545.0,876.981
10291261,4259,0.1572,0.177,0.1475,1872.0,0.1508,2024-10-03,1782240.0,0.1626
10291260,12246,100.38,100.75,100.03,162.0,100.35,2024-10-03,28075.0,100.244
10291259,9178,9.81,10.07,9.775,3551.0,10.03,2024-10-03,166096.0,9.8617
10291258,9446,9.42,9.59,9.4,4436.0,9.59,2024-10-03,277352.0,9.4566
10291257,25750,0.45,0.52,0.42,19.0,0.52,2024-10-03,76199.0,0.4502
10291256,9432,5.72,5.89,5.67,200.0,5.75,2024-10-03,8984.0,5.7535
10291255,9349,6.06,6.18,6.04,23123.0,6.08,2024-10-03,4280510.0,6.0982
10291254,9483,129.58,131.95,128.155,5325.0,131.73,2024-10-03,200615.0,129.305
10291253,11207,10.38,10.8,10.1406,2221.0,10.52,2024-10-03,140933.0,10.3786
10291252,18250,1e-06,0.0001,1e-06,13.0,1e-06,2024-10-03,1916170.0,1.062e-06
10291251,16347,15.6,15.624,15.43,446.0,15.45,2024-10-03,94223.0,15.5613
10291250,9506,3.66,3.99,3.57,9001.0,3.95,2024-10-03,1008860.0,3.7167
10291249,16440,0.007,0.0072,0.00655,13.0,0.0072,2024-10-03,276930.0,0.006958
10291248,8908,87.42,87.84,87.02,9608.0,87.47,2024-10-03,2973540.0,87.3617
10291247,9599,134.57,135.26,134.07,74289.0,134.87,2024-10-03,6339310.0,134.531
10291246,4015,12.5,12.55,12.4201,227.0,12.47,2024-10-03,49013.0,12.4776
10291245,17412,0.1353,0.1443,0.13,10.0,0.13,2024-10-03,8265.0,0.1399
10291244,11410,33.97,34.0301,33.402,209.0,33.88,2024-10-03,13680.0,33.7013
10291243,10647,30.89,30.91,30.59,229.0,30.91,2024-10-03,27153.0,30.7436
10291242,16965,0.0001,0.0001,1e-06,87.0,0.0001,2024-10-03,64925300.0,2.1e-05
10291241,16180,59.43,60.05,58.92,12505.0,59.03,2024-10-03,3014970.0,59.6587
10291240,3979,25.55,25.632,25.38,1773.0,25.52,2024-10-03,333093.0,25.5387
10291239,8318,140.55,141.22,140.21,4036.0,141.1,2024-10-03,237904.0,140.661
10291238,9676,12.62,12.83,12.605,6854.0,12.78,2024-10-03,465390.0,12.6535
10291237,9572,0.2867,0.3,0.275,399.0,0.2797,2024-10-03,242277.0,0.2878
10291236,17669,260.455,269.5,260.455,13.0,266.54,2024-10-03,74.0,260.951
10291235,9029,29.82,30.5,29.5053,334.0,30.5,2024-10-03,12794.0,29.8399
10291234,9113,104.83,104.985,103.67,11127.0,104.12,2024-10-03,504037.0,104.58
10291233,36215,0.265,0.280699,0.2515,259.0,0.26,2024-10-03,90810.0,0.2735
10291232,8110,1.2071,1.22,1.19,56.0,1.22,2024-10-03,6204.0,1.207
10291231,9673,32.26,32.38,32.23,32.0,32.38,2024-10-03,2074.0,32.2919
10291230,37727,0.9,0.9,0.85,8.0,0.85,2024-10-03,11710.0,0.8621
10291229,13268,109.946,110.62,109.946,29.0,110.62,2024-10-03,391.0,110.235
10291228,9407,12.57,12.63,12.41,5871.0,12.5,2024-10-03,338781.0,12.5198
10291227,17799,0.0002,0.00025,0.0002,8.0,0.0002,2024-10-03,5089000.0,0.0002001
10291226,9330,97.28,97.54,94.85,4085.0,95.43,2024-10-03,198422.0,96.6872
10291225,8296,59.29,60.7575,56.98,184852.0,57.51,2024-10-03,20539300.0,59.0366
10291224,17537,21.5,22.5,21.47,127.0,22.5,2024-10-03,7501.0,21.5959
10291223,8641,44.89,45.05,44.665,55635.0,44.96,2024-10-03,23508100.0,44.852
10291222,9379,40.42,40.515,40.2697,8528.0,40.44,2024-10-03,1988320.0,40.4047
10291221,9924,17.66,17.73,17.45,5572.0,17.49,2024-10-03,639744.0,17.6216
10291220,35995,50.6915,50.6915,50.55,8.0,50.55,2024-10-03,423.0,50.6093
10291219,36588,0.25,0.25,0.23,32.0,0.23,2024-10-03,25891.0,0.2452
10291218,8931,46.47,46.56,46.28,639.0,46.45,2024-10-03,68272.0,46.3875
10291217,9495,5.3,5.48,5.265,2783.0,5.31,2024-10-03,268282.0,5.3621
10291216,10349,25.555,25.62,25.555,346.0,25.6,2024-10-03,70591.0,25.5821
10291215,12745,1.49,1.5499,1.33,516.0,1.36,2024-10-03,105037.0,1.4618
10291214,8497,4.8754,5.19,4.72,353.0,4.98,2024-10-03,13154.0,4.9655
10291213,8707,17.015,17.2324,16.96,551.0,17.06,2024-10-03,88920.0,17.1158
10291212,9905,4.5,4.57,4.463,2520.0,4.55,2024-10-03,278012.0,4.5119
10291211,36182,43.99,44.1193,43.8,536.0,44.08,2024-10-03,55901.0,43.9545
10291210,9412,1.47,1.52,1.47,508.0,1.5,2024-10-03,80650.0,1.484
10291209,4062,48.57,48.62,47.56,3032.0,47.93,2024-10-03,398153.0,48.1926
10291208,9476,17.47,17.68,17.365,29038.0,17.6,2024-10-03,3028210.0,17.4715
10291207,18095,0.1775,0.188,0.1757,8.0,0.188,2024-10-03,3104.0,0.1802
10291206,10259,11.5201,11.59,11.51,43.0,11.59,2024-10-03,4297.0,11.5352
10291205,26974,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,2314.0,1e-06
10291204,11208,47.61,47.84,47.22,6611.0,47.78,2024-10-03,281376.0,47.4851
10291203,9297,63.54,63.67,63.284,1077.0,63.62,2024-10-03,107628.0,63.5027
10291202,38508,31.8069,31.8069,31.77,16.0,31.79,2024-10-03,3417.0,31.7704
10291201,3924,26.75,26.775,26.29,19347.0,26.41,2024-10-03,3218300.0,26.6299
10291200,10028,15.41,15.59,15.36,5399.0,15.59,2024-10-03,311451.0,15.4287
10291199,12413,31.1747,31.27,31.09,141.0,31.27,2024-10-03,5921.0,31.1788
10291198,3955,95.14,95.37,93.3,33023.0,93.76,2024-10-03,2561440.0,94.7571
10291197,17635,73.44,74.59,73.34,11.0,74.59,2024-10-03,504.0,73.4129
10291196,3949,12.41,12.42,12.31,8071.0,12.35,2024-10-03,1079400.0,12.3809
10291195,12203,22.9,23.65,22.5292,360.0,23.64,2024-10-03,39447.0,23.0886
10291194,12773,50.81,50.94,50.75,375.0,50.87,2024-10-03,49153.0,50.8262
10291193,23264,5.41,5.41,5.41,1.0,5.41,2024-10-03,1666.0,5.41
10291192,9887,84.6,84.98,84.07,14920.0,84.62,2024-10-03,652014.0,84.5668
10291191,38210,0.235,0.25,0.235,4.0,0.25,2024-10-03,3102.0,0.2376
10291190,8930,38.21,38.29,38.1161,251.0,38.23,2024-10-03,51937.0,38.1933
10291189,11425,28.85,29.6499,28.43,593.0,28.57,2024-10-03,23342.0,28.799
10291188,11217,155.5,156.179,153.12,24135.0,154.6,2024-10-03,987740.0,155.293
10291187,8832,19.19,19.4,19.1001,138.0,19.4,2024-10-03,7707.0,19.1933
10291186,10513,25.03,25.04,25.03,994.0,25.04,2024-10-03,513270.0,25.0373
10291185,8743,47.0288,47.52,46.93,298.0,47.52,2024-10-03,14685.0,46.9989
10291184,10294,12.96,13.08,12.76,12447.0,13.05,2024-10-03,1530840.0,12.9254
10291183,3993,13.11,13.2325,13.1,204.0,13.23,2024-10-03,47120.0,13.1527
10291182,7837,1.04,1.23,1.01,32607.0,1.02,2024-10-03,15600400.0,1.1117
10291181,8679,80.0368,80.12,79.5,113.0,79.93,2024-10-03,7199.0,79.8613
10291180,8829,10.88,11.04,10.84,23929.0,10.93,2024-10-03,2478760.0,10.908
10291179,17616,0.992987,1.08,0.9308,10.0,0.9308,2024-10-03,2565.0,1.0253
10291178,36938,40.94,41.1181,40.79,170.0,40.79,2024-10-03,17350.0,40.9678
10291177,20931,5.9,6.4,5.9,35.0,5.9,2024-10-03,4050.0,6.1987
10291176,3960,18.705,18.73,18.6801,286.0,18.73,2024-10-03,69130.0,18.7043
10291175,9933,41.02,41.38,40.65,7819.0,40.81,2024-10-03,383591.0,41.0435
10291174,13436,49.96,50.365,49.92,83.0,50.15,2024-10-03,40387.0,50.1726
10291173,4066,16.31,16.43,16.225,2781.0,16.24,2024-10-03,175918.0,16.3379
10291172,10262,79.6029,80.46,79.45,252.0,80.46,2024-10-03,3902.0,79.7073
10291171,18124,2.357,2.465,2.345,139.0,2.43,2024-10-03,99775.0,2.3825
10291170,14081,44.8917,44.8917,44.3333,51.0,44.48,2024-10-03,2968.0,44.5548
10291169,8118,6.31,6.61,6.225,15241.0,6.59,2024-10-03,3273980.0,6.3107
10291168,10845,60.78,61.1887,60.765,10542.0,61.1,2024-10-03,2103400.0,60.931
10291167,17808,0.00305,0.0031,0.0028,108.0,0.0029,2024-10-03,12694500.0,0.00302
10291166,9458,57.56,57.72,57.29,544.0,57.48,2024-10-03,80840.0,57.5167
10291165,10069,50.42,50.42,50.41,5406.0,50.42,2024-10-03,1298780.0,50.4168
10291164,11042,79.08,79.21,79.08,6816.0,79.21,2024-10-03,1938150.0,79.1189
10291163,11271,44.93,45.17,44.865,3320.0,45.16,2024-10-03,438967.0,44.9742
10291162,9462,1.69,1.74,1.53,570.0,1.57,2024-10-03,94192.0,1.6486
10291161,18719,0.145,0.148,0.1099,36.0,0.1099,2024-10-03,62348.0,0.1464
10291160,9485,8.72,9.0,8.1,150.0,8.18,2024-10-03,10498.0,8.5803
10291159,9564,7.1,7.14,6.92,10933.0,6.92,2024-10-03,6300260.0,7.0412
10291158,10991,24.48,24.7,23.9433,7682.0,24.41,2024-10-03,564043.0,24.3646
10291157,10001,122.71,123.45,121.92,19863.0,122.41,2024-10-03,951864.0,122.518
10291156,16282,98.75,98.916,97.88,3700.0,98.86,2024-10-03,1432470.0,98.4446
10291155,9774,251.33,251.68,250.405,586.0,250.75,2024-10-03,38580.0,250.885
10291154,8919,4.52,4.62,4.5,843.0,4.57,2024-10-03,67439.0,4.5402
10291153,8873,36.04,36.13,35.86,143.0,36.13,2024-10-03,25672.0,35.9846
10291152,8233,23.27,23.27,23.03,2186.0,23.25,2024-10-03,151098.0,23.2118
10291151,16302,95.68,96.68,95.61,555.0,96.44,2024-10-03,22425.0,95.9175
10291150,9675,40.82,40.9481,40.63,432.0,40.86,2024-10-03,52267.0,40.7958
10291149,37065,0.11,0.14,0.11,21.0,0.14,2024-10-03,102309.0,0.1149
10291148,12886,61.3687,61.54,61.24,62.0,61.54,2024-10-03,22703.0,61.3218
10291147,12318,12.62,12.75,12.3511,260.0,12.59,2024-10-03,16291.0,12.659
10291146,18183,0.9499,0.9499,0.8395,8.0,0.85,2024-10-03,8056.0,0.8739
10291145,12164,1.57,1.6,1.56,54.0,1.56,2024-10-03,7095.0,1.5769
10291144,9699,2.46,2.54,2.43,851.0,2.43,2024-10-03,94284.0,2.4775
10291143,23318,2.42,2.42,2.42,1.0,2.42,2024-10-03,500.0,2.42
10291142,9643,9.0,9.29,8.73,1550.0,8.9,2024-10-03,83437.0,9.0062
10291141,8474,12.56,12.8,12.35,7079.0,12.66,2024-10-03,511253.0,12.5069
10291140,8682,81.63,82.0989,81.3,303.0,81.4,2024-10-03,25901.0,81.632
10291139,36990,0.1297,0.1297,0.1,6.0,0.1,2024-10-03,7860.0,0.1213
10291138,18784,0.096,0.096,0.082,30.0,0.082,2024-10-03,70735.0,0.09127
10291137,9482,449.11,449.58,443.82,14652.0,448.2,2024-10-03,601825.0,448.303
10291136,10273,5.06,5.1204,4.99,1255.0,5.11,2024-10-03,109511.0,5.0428
10291135,8172,19.36,19.44,19.255,6305.0,19.34,2024-10-03,3573390.0,19.3601
10291134,9411,51.18,51.31,50.65,6109.0,51.04,2024-10-03,246747.0,51.0973
10291133,14254,12.7817,12.82,12.75,16.0,12.78,2024-10-03,1900.0,12.7682
10291132,4060,6.32,6.3998,6.22,1893.0,6.39,2024-10-03,554723.0,6.2876
10291131,8652,1.19,1.23,1.19,3099.0,1.21,2024-10-03,337484.0,1.2027
10291130,16351,1.66,1.685,1.6235,433.0,1.63,2024-10-03,1775900.0,1.6583
10291129,10362,84.32,84.4701,83.8122,94928.0,84.3,2024-10-03,3163110.0,84.2002
10291128,11558,30.63,30.93,30.38,13467.0,30.93,2024-10-03,1300400.0,30.5746
10291127,16124,0.0005,0.0006,0.0005,32.0,0.0005,2024-10-03,7577040.0,0.0005279
10291126,9966,29.74,30.5,29.65,71207.0,30.27,2024-10-03,6930810.0,29.9315
10291125,8368,24.84,24.905,24.55,118.0,24.55,2024-10-03,15172.0,24.7798
10291124,17061,17.4,19.15,16.25,53.0,16.25,2024-10-03,107696.0,17.7444
10291123,11255,29.22,29.29,29.09,491.0,29.19,2024-10-03,39643.0,29.1978
10291122,19356,8.224,8.26,8.07,30.0,8.09,2024-10-03,7493.0,8.1914
10291121,16288,0.00555,0.00555,0.0053,20.0,0.0053,2024-10-03,86558.0,0.005422
10291120,9761,49.32,49.43,49.31,3078.0,49.43,2024-10-03,658480.0,49.3435
10291119,36925,24.7708,25.15,24.4807,859.0,25.09,2024-10-03,105322.0,24.8846
10291118,9489,108.48,108.625,108.48,9069.0,108.54,2024-10-03,1851680.0,108.558
10291117,16045,168.31,168.34,159.8,185.0,166.175,2024-10-03,3455.0,166.388
10291116,37669,0.0006,0.001,0.0001,166.0,0.0006,2024-10-03,1335450.0,0.0008221
10291115,8190,54.54,54.615,53.98,2275.0,54.39,2024-10-03,265638.0,54.3747
10291114,17353,43.45,43.5,43.205,669.0,43.5,2024-10-03,184446.0,43.3978
10291113,19617,5.45,5.45,5.45,3.0,5.45,2024-10-03,312.0,5.6531
10291112,10945,14.58,14.64,14.4,5663.0,14.52,2024-10-03,371469.0,14.5352
10291111,8123,25.47,26.44,25.13,5606.0,26.08,2024-10-03,265827.0,25.701
10291110,7885,366.65,370.96,363.0,8842.0,367.75,2024-10-03,189062.0,365.475
10291109,16854,0.0349,0.037,0.0346,6.0,0.037,2024-10-03,5447.0,0.03678
10291108,27975,0.0523,0.0523,0.0523,1.0,0.0523,2024-10-03,200.0,0.0523
10291107,9525,14.82,14.91,14.39,4248.0,14.58,2024-10-03,168722.0,14.77
10291106,10833,152.62,154.21,146.9,204114.0,147.0,2024-10-03,18774200.0,151.48
10291105,9083,126.56,128.23,126.55,3175.0,127.4,2024-10-03,70046.0,126.987
10291104,11830,38.145,38.43,38.1341,66.0,38.43,2024-10-03,4710.0,38.1731
10291103,9451,28.9,29.02,28.9,563.0,29.01,2024-10-03,181997.0,28.9392
10291102,10197,13.07,13.215,12.86,5779.0,12.93,2024-10-03,334857.0,13.0855
10291101,11062,78.82,79.14,78.82,501.0,79.14,2024-10-03,49000.0,78.9646
10291100,12927,3.0,3.1,2.935,14.0,2.96,2024-10-03,2190.0,3.0059
10291099,4033,19.56,19.58,19.55,1480.0,19.58,2024-10-03,1440230.0,19.5654
10291098,9722,5.99,6.015,5.775,5689.0,5.85,2024-10-03,564403.0,5.9047
10291097,16000,0.0009,0.0009,0.0008,11.0,0.00084,2024-10-03,1797890.0,0.0008625
10291096,12074,64.44,64.51,64.26,297.0,64.47,2024-10-03,42323.0,64.3578
10291095,17310,0.04,0.04,0.0385,9.0,0.04,2024-10-03,94656.0,0.03923
10291094,36613,0.47,0.47,0.42,17.0,0.42,2024-10-03,1395.0,0.4604
10291093,18147,8.325,8.38,8.27,458.0,8.36,2024-10-03,102641.0,8.3353
10291092,15939,1.13,1.13,1.1,286.0,1.12,2024-10-03,388657.0,1.121
10291091,9204,40.17,40.38,39.36,14467.0,39.75,2024-10-03,1361070.0,39.893
10291090,8875,41.56,41.65,41.41,1846.0,41.65,2024-10-03,268444.0,41.5325
10291089,16279,36.84,37.4,36.6665,601.0,37.38,2024-10-03,91445.0,36.8698
10291088,8021,31.99,32.02,31.92,497.0,32.02,2024-10-03,90218.0,31.9882
10291087,9169,78.8,79.0,78.4705,164.0,78.78,2024-10-03,11569.0,78.6876
10291086,18169,9.143,9.45,8.75,47.0,9.45,2024-10-03,8182.0,9.2007
10291085,9324,3.33,3.4,3.28,3826.0,3.34,2024-10-03,460153.0,3.3152
10291084,13122,36.42,36.57,36.23,2003.0,36.5,2024-10-03,60519.0,36.4061
10291083,8704,7.18,7.215,6.9,4683.0,7.05,2024-10-03,445926.0,7.1398
10291082,10347,6.99,7.03,6.72,5718.0,6.95,2024-10-03,410891.0,6.9353
10291081,10492,1.95,1.99,1.9,67.0,1.94,2024-10-03,5131.0,1.9514
10291080,22611,0.0001,0.0001,0.0001,5.0,0.0001,2024-10-03,401.0,0.0001
10291079,8028,15.31,16.06,15.12,6925.0,15.19,2024-10-03,749788.0,15.5489
10291078,38311,0.7,0.75,0.66505,100.0,0.75,2024-10-03,77546.0,0.7042
10291077,9420,31.19,32.21,30.69,8047.0,31.87,2024-10-03,540194.0,31.1546
10291076,3986,17.55,17.92,17.31,5390.0,17.81,2024-10-03,299391.0,17.5072
10291075,8243,34.72,34.84,34.66,122.0,34.79,2024-10-03,32346.0,34.7416
10291074,16957,8.69,9.08,8.65,257.0,9.08,2024-10-03,65766.0,8.7042
10291073,13111,73.8,74.7999,73.8,355.0,74.11,2024-10-03,28686.0,74.0259
10291072,11839,45.53,45.82,45.53,118.0,45.7,2024-10-03,79069.0,45.7009
10291071,10278,291.54,296.88,291.04,4341.0,295.2,2024-10-03,88424.0,292.474
10291070,9220,15.27,15.29,15.02,363.0,15.21,2024-10-03,29431.0,15.191
10291069,8987,40.59,40.91,39.935,18178.0,40.35,2024-10-03,1125580.0,40.4996
10291068,11775,18.93,19.32,18.93,373.0,19.17,2024-10-03,31467.0,19.1147
10291067,19249,9.53,9.78,9.49,11.0,9.49,2024-10-03,837.0,9.5802
10291066,16050,69.89,70.01,69.485,116.0,70.01,2024-10-03,3296.0,69.8169
10291065,17697,0.0024,0.0026,0.0018,228.0,0.0022,2024-10-03,31284200.0,0.002271
10291064,9818,8.48,8.59,8.445,5502.0,8.5,2024-10-03,536985.0,8.4992
10291063,11161,28.0,28.065,28.0,478.0,28.01,2024-10-03,66350.0,28.0307
10291062,11017,28.366,28.4968,28.3006,78.0,28.45,2024-10-03,4409.0,28.3857
10291061,3942,0.2024,0.2242,0.2,1840.0,0.2173,2024-10-03,1118150.0,0.2096
10291060,10247,48.19,48.5083,48.15,233.0,48.28,2024-10-03,10654.0,48.2092
10291059,9888,53.66,55.54,53.62,13171.0,55.22,2024-10-03,1457460.0,54.0562
10291058,9211,39.27,39.36,39.1,1363.0,39.19,2024-10-03,352292.0,39.201
10291057,13298,53.025,53.12,53.021,93.0,53.12,2024-10-03,19447.0,53.0607
10291056,7846,203.66,205.72,203.07,3467.0,204.33,2024-10-03,74622.0,203.875
10291055,10056,2.16,2.225,2.04,7992.0,2.13,2024-10-03,2941450.0,2.1489
10291054,9826,31.5,31.53,30.6,14255.0,31.11,2024-10-03,1121690.0,31.2594
10291053,16174,0.481,0.49,0.46,37.0,0.49,2024-10-03,103910.0,0.4775
10291052,8698,176.92,180.245,175.041,5286.0,178.8,2024-10-03,141895.0,177.044
10291051,16458,22.79,23.03,22.57,349.0,23.03,2024-10-03,160253.0,22.7661
10291050,9275,23.0,23.07,22.84,269.0,23.07,2024-10-03,19147.0,22.9374
10291049,9953,49.48,49.48,48.7153,114.0,49.05,2024-10-03,12410.0,49.1292
10291048,10391,9.76,9.89,9.57,22221.0,9.67,2024-10-03,3022510.0,9.6853
10291047,9590,40.77,40.8796,40.5225,325.0,40.77,2024-10-03,37820.0,40.7061
10291046,10150,28.87,29.025,28.74,5650.0,28.97,2024-10-03,315507.0,28.8604
10291045,10110,207.52,208.16,202.42,17353.0,203.8,2024-10-03,662066.0,206.546
10291044,18358,2.15,3.15,1.89,105.0,3.15,2024-10-03,17753.0,2.4471
10291043,8770,50.72,50.73,50.2763,3430.0,50.32,2024-10-03,125426.0,50.5363
10291042,13469,2.48,2.51,2.4,34.0,2.4,2024-10-03,8352.0,2.4744
10291041,16453,0.0768,0.08,0.0767,25.0,0.08,2024-10-03,144373.0,0.07823
10291040,9754,15.58,15.95,15.56,6154.0,15.87,2024-10-03,367056.0,15.659
10291039,9508,1.74,1.75,1.55,824.0,1.67,2024-10-03,285045.0,1.6656
10291038,20620,8.88,9.19,8.6375,23.0,9.19,2024-10-03,6466.0,9.06
10291037,19739,0.1699,0.1799,0.1501,11.0,0.16,2024-10-03,22620.0,0.1684
10291036,19244,0.5,0.5,0.5,1.0,0.5,2024-10-03,200.0,0.5
10291035,16059,0.581,0.5915,0.57495,297.0,0.57495,2024-10-03,696997.0,0.5871
10291034,11214,5.54,5.66,5.41,16040.0,5.65,2024-10-03,18808100.0,5.5552
10291033,10946,25.13,25.46,25.0,25280.0,25.34,2024-10-03,2954300.0,25.1455
10291032,10758,17.13,17.335,16.71,25506.0,16.71,2024-10-03,3261500.0,17.1232
10291031,10147,154.41,154.68,152.42,13510.0,154.58,2024-10-03,568212.0,153.97
10291030,9127,12.25,12.25,12.02,2527.0,12.18,2024-10-03,78312.0,12.1995
10291029,16436,0.0001,0.0001,5e-05,9.0,0.0001,2024-10-03,1575010.0,9.873e-05
10291028,8865,0.16,0.23,0.11,12.0,0.11,2024-10-03,12924.0,0.1622
10291027,14251,22.31,22.34,22.3,53.0,22.34,2024-10-03,3627.0,22.3138
10291026,12212,0.865999,0.91,0.8328,116.0,0.91,2024-10-03,27559.0,0.8725
10291025,10518,26.98,27.091,26.9179,3750.0,26.97,2024-10-03,1192010.0,27.0153
10291024,9617,56.61,56.81,56.447,3292.0,56.447,2024-10-03,358036.0,56.6071
10291023,18815,23.44,23.46,23.389,290.0,23.45,2024-10-03,36550.0,23.4305
10291022,10794,43.74,43.86,43.58,191.0,43.73,2024-10-03,22854.0,43.7596
10291021,24875,0.0062,0.0062,0.002,6.0,0.002,2024-10-03,94816.0,0.00407
10291020,18185,0.0035,0.0036,0.003,28.0,0.0036,2024-10-03,3174030.0,0.003329
10291019,8143,25.02,25.36,24.79,13441.0,24.86,2024-10-03,935049.0,25.0964
10291018,16554,451.98,451.98,429.28,120.0,440.215,2024-10-03,648.0,440.135
10291017,8977,34.47,34.55,34.46,57.0,34.46,2024-10-03,8247.0,34.4989
10291016,36603,2.05,2.13,1.97,1439.0,2.03,2024-10-03,197812.0,2.0547
10291015,8771,3.9,4.015,3.86,6733.0,4.0,2024-10-03,659261.0,3.9146
10291014,8521,6.57,6.57,5.9,6560.0,5.94,2024-10-03,499409.0,6.3801
10291013,17547,4.76,4.98,4.73,226.0,4.95,2024-10-03,152791.0,4.7991
10291012,9338,21.88,21.925,21.87,453.0,21.92,2024-10-03,113478.0,21.8995
10291011,8817,65.0888,65.32,64.84,202.0,65.15,2024-10-03,7139.0,65.0954
10291010,9256,22.71,22.8,22.51,11543.0,22.79,2024-10-03,879140.0,22.6648
10291009,10971,14.85,15.16,14.785,10164.0,14.95,2024-10-03,657456.0,14.9042
10291008,4004,32.52,32.94,32.34,16747.0,32.34,2024-10-03,1517000.0,32.5544
10291007,36717,4.98,5.143,4.95,311.0,4.97,2024-10-03,32474.0,5.0249
10291006,9743,86.85,87.8,86.445,1381.0,87.8,2024-10-03,92509.0,87.1927
10291005,19565,0.3,0.3,0.13,12.0,0.26,2024-10-03,1109.0,0.2306
10291004,8752,201.9,202.04,199.6,21267.0,199.6,2024-10-03,1349170.0,201.419
10291003,8241,108.87,109.09,108.2,2352.0,108.95,2024-10-03,137298.0,108.717
10291002,38061,37.99,38.8,37.1,2748.0,37.1,2024-10-03,134477.0,38.1189
10291001,8653,60.1,60.26,59.8179,485.0,60.17,2024-10-03,53743.0,60.0093
10291000,9350,4.705,4.94,4.67,1249.0,4.93,2024-10-03,79847.0,4.7356
10290999,10126,83.86,86.105,82.93,9420.0,85.55,2024-10-03,357041.0,84.1534
10290998,7777,23.9736,23.985,23.85,240.0,23.97,2024-10-03,484244.0,23.8576
10290997,11091,41.6888,42.02,41.55,138.0,41.77,2024-10-03,11355.0,41.85
10290996,19312,0.0286,0.0286,0.0135,3.0,0.0135,2024-10-03,2280.0,0.02052
10290995,19175,0.1126,0.1126,0.108,11.0,0.112,2024-10-03,48416.0,0.1106
10290994,38026,19.6196,19.68,19.5,216.0,19.55,2024-10-03,31401.0,19.5808
10290993,13337,50.59,50.62,50.59,34.0,50.62,2024-10-03,1498.0,50.5382
10290992,23445,21.49,21.59,21.49,85.0,21.55,2024-10-03,14446.0,21.5601
10290991,12432,26.9773,27.17,26.57,153.0,26.58,2024-10-03,37268.0,27.0523
10290990,10476,6.8909,6.9096,6.88,134.0,6.89,2024-10-03,14573.0,6.8908
10290989,8263,35.22,35.59,34.865,3308.0,35.25,2024-10-03,125610.0,35.2606
10290988,18224,0.0263,0.0275,0.0209,9.0,0.0209,2024-10-03,159500.0,0.02677
10290987,10121,32.97,34.0587,32.95,10210.0,33.54,2024-10-03,496462.0,33.1977
10290986,9020,23.84,23.84,23.82,258.0,23.83,2024-10-03,60024.0,23.835
10290985,9142,39.06,39.14,36.92,3706.0,38.71,2024-10-03,135006.0,38.0772
10290984,10474,66.23,66.68,65.48,10375.0,65.83,2024-10-03,510041.0,66.2087
10290983,18706,0.0001,0.0001,0.0001,13.0,0.0001,2024-10-03,4630000.0,0.0001
10290982,13099,64.97,65.0199,64.6905,312.0,64.9,2024-10-03,74816.0,64.8344
10290981,11282,46.33,46.46,46.29,1759.0,46.46,2024-10-03,323591.0,46.3669
10290980,36242,2.6,2.9642,2.33,635.0,2.67,2024-10-03,41458.0,2.5663
10290979,7918,113.68,113.98,113.63,832.0,113.82,2024-10-03,47213.0,113.759
10290978,12363,1.45,1.45,1.29,700.0,1.29,2024-10-03,234673.0,1.3752
10290977,9480,2.71,2.77,2.685,101.0,2.72,2024-10-03,13934.0,2.7275
10290976,9702,25.17,25.17,25.12,66.0,25.12,2024-10-03,17064.0,25.1556
10290975,18788,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,30833.0,1e-06
10290974,8684,38.0,38.01,37.07,57809.0,37.26,2024-10-03,5792360.0,37.7152
10290973,11265,62.83,62.94,62.6,319.0,62.86,2024-10-03,37484.0,62.7426
10290972,9185,65.49,65.6299,62.73,8759.0,63.64,2024-10-03,1040970.0,64.7281
10290971,9488,52.19,52.66,52.045,33951.0,52.43,2024-10-03,2635280.0,52.2696
10290970,10585,114.67,114.72,114.0,233.0,114.49,2024-10-03,9932.0,114.446
10290969,36118,51.82,51.88,51.82,126.0,51.88,2024-10-03,6035.0,51.8403
10290968,11297,11.93,12.0,11.47,4675.0,11.76,2024-10-03,351991.0,11.8066
10290967,9410,1.89,1.93,1.85,449.0,1.91,2024-10-03,43573.0,1.8894
10290966,9162,26.74,26.7899,26.71,395.0,26.74,2024-10-03,87426.0,26.751
10290965,4654,0.0755,0.0775,0.0749,20.0,0.0749,2024-10-03,406571.0,0.07584
10290964,19976,8.44,8.9,8.3,9.0,8.9,2024-10-03,2200.0,8.5331
10290963,8590,101.68,102.59,100.19,20682.0,101.8,2024-10-03,1191090.0,101.244
10290962,10778,32.4475,32.48,32.43,210.0,32.43,2024-10-03,18841.0,32.4565
10290961,20102,0.14275,0.1514,0.125,26.0,0.125,2024-10-03,28145.0,0.1425
10290960,8375,26.15,26.74,26.0,18423.0,26.43,2024-10-03,1992410.0,26.2149
10290959,20318,0.17955,0.196,0.1746,35.0,0.1746,2024-10-03,78445.0,0.181
10290958,9546,72.18,72.47,71.9985,1074.0,72.23,2024-10-03,71258.0,72.1672
10290957,19848,0.00095,0.00095,0.0009,4.0,0.0009,2024-10-03,888300.0,0.0009225
10290956,15962,1.6148,1.69,1.59,25.0,1.69,2024-10-03,50241.0,1.6299
10290955,17798,306.57,311.98,304.288,9.0,306.24,2024-10-03,164.0,308.383
10290954,10711,50.46,50.7383,50.24,256.0,50.24,2024-10-03,69782.0,50.5522
10290953,10851,37.48,37.62,37.35,4986.0,37.51,2024-10-03,596366.0,37.4728
10290952,36337,53.35,53.38,52.35,29015.0,52.87,2024-10-03,3221010.0,52.8846
10290951,10141,8.97,9.015,8.73,1486.0,8.83,2024-10-03,74893.0,8.9055
10290950,9063,7.73,7.89,7.725,8689.0,7.81,2024-10-03,9664290.0,7.8178
10290949,8072,104.3,105.39,103.91,38523.0,104.63,2024-10-03,2794700.0,104.534
10290948,10481,774.56,783.986,764.0,26443.0,764.86,2024-10-03,573244.0,773.234
10290947,8213,49.75,51.565,47.25,18031.0,47.5,2024-10-03,1236150.0,49.6702
10290946,9023,72.38,73.07,71.69,5278.0,72.37,2024-10-03,311727.0,72.4549
10290945,11054,28.0497,28.15,27.9944,73.0,28.12,2024-10-03,2918.0,28.2285
10290944,17376,0.3025,0.3421,0.292,46.0,0.3421,2024-10-03,174141.0,0.3051
10290943,10576,54.06,54.1299,53.68,337.0,54.09,2024-10-03,40940.0,53.9793
10290942,10566,201.11,204.43,199.5,13089.0,203.66,2024-10-03,346774.0,201.594
10290941,10477,55.62,56.21,54.93,70738.0,55.6,2024-10-03,6801690.0,55.4947
10290940,8784,33.74,33.82,33.61,211.0,33.61,2024-10-03,24541.0,33.73
10290939,9217,58.6239,58.6239,58.46,124.0,58.46,2024-10-03,551.0,58.4941
10290938,10941,40.67,40.83,40.49,4760.0,40.73,2024-10-03,559237.0,40.6585
10290937,17017,0.0285,0.0363,0.0285,7.0,0.03,2024-10-03,66381.0,0.03096
10290936,11074,15.06,15.095,14.62,4501.0,14.66,2024-10-03,1208760.0,14.9682
10290935,11104,20.45,20.465,20.4,6447.0,20.41,2024-10-03,1909280.0,20.4347
10290934,10224,26.27,26.62,26.26,11268.0,26.5,2024-10-03,1139190.0,26.3385
10290933,9517,124.75,125.145,124.275,3865.0,124.61,2024-10-03,423258.0,124.697
10290932,9690,39.83,40.92,39.225,4679.0,39.59,2024-10-03,219835.0,40.1024
10290931,10759,21.08,21.1389,21.08,590.0,21.1,2024-10-03,217672.0,21.1012
10290930,11437,1.22,1.27,1.15,193.0,1.15,2024-10-03,31092.0,1.1907
10290929,8416,23.08,23.37,22.68,6792.0,22.75,2024-10-03,371970.0,23.0124
10290928,9378,56.06,56.34,55.11,2796.0,55.17,2024-10-03,139327.0,55.9542
10290927,16437,8.95,9.22,8.785,165.0,9.22,2024-10-03,76469.0,8.885
10290926,8236,115.03,115.237,114.45,377.0,115.21,2024-10-03,20872.0,114.894
10290925,9528,54.6333,54.7122,54.03,208.0,54.7,2024-10-03,33658.0,54.5126
10290924,9917,23.97,24.0374,23.85,2301.0,23.9,2024-10-03,63198.0,23.9561
10290923,7949,9.53,9.705,9.45,26071.0,9.63,2024-10-03,11862200.0,9.5451
10290922,19478,0.83,0.85,0.7539,44.0,0.798,2024-10-03,100566.0,0.821
10290921,9600,47.46,48.5003,46.9,87096.0,48.42,2024-10-03,9369920.0,47.5449
10290920,10573,18.64,18.76,18.6,455.0,18.71,2024-10-03,59311.0,18.6612
10290919,17289,59.5,59.5,55.0,22.0,55.0,2024-10-03,743.0,57.5533
10290918,9238,29.66,30.25,29.42,23777.0,30.2,2024-10-03,3182380.0,29.7327
10290917,19386,0.1199,0.12,0.105,66.0,0.12,2024-10-03,424422.0,0.1135
10290916,19296,0.1102,0.113,0.109,106.0,0.1103,2024-10-03,682546.0,0.1104
10290915,20941,1.5495,1.56,1.5,40.0,1.5,2024-10-03,27637.0,1.544
10290914,11120,59.91,59.93,59.91,1780.0,59.91,2024-10-03,622361.0,59.9182
10290913,10876,603.81,607.0,599.89,33263.0,601.31,2024-10-03,1211460.0,604.334
10290912,10410,30.72,30.72,30.69,2190.0,30.71,2024-10-03,1073650.0,30.7107
10290911,12530,29.0,29.0662,28.8701,115.0,28.98,2024-10-03,24707.0,28.9359
10290910,9655,3.62,3.79,3.605,2539.0,3.79,2024-10-03,212591.0,3.6472
10290909,16817,0.039,0.0418,0.0357,11.0,0.0357,2024-10-03,73837.0,0.04071
10290908,9671,26.29,26.7,26.0,2368.0,26.15,2024-10-03,126241.0,26.2804
10290907,16003,5.61,5.75,5.5955,22.0,5.75,2024-10-03,6175.0,5.6205
10290906,15947,51.67,51.84,50.97,96.0,51.07,2024-10-03,7745.0,51.5428
10290905,12179,0.035,0.03825,0.0327,21.0,0.0327,2024-10-03,11248.0,0.03307
10290904,10628,1.7,1.77,1.66,28881.0,1.68,2024-10-03,38543300.0,1.7126
10290903,11098,118.38,119.6,117.8,57393.0,119.27,2024-10-03,4361100.0,118.231
10290902,10517,14.09,14.32,13.95,8648.0,14.24,2024-10-03,550820.0,14.1071
10290901,9041,49.24,50.54,48.87,61607.0,49.39,2024-10-03,7416550.0,49.5497
10290900,8419,27.4,27.64,27.195,11565.0,27.42,2024-10-03,1150200.0,27.4088
10290899,12700,35.76,35.85,35.6101,359.0,35.7,2024-10-03,68255.0,35.7002
10290898,8073,30.89,31.065,30.71,13424.0,30.81,2024-10-03,813250.0,30.9142
10290897,11070,50.65,50.8013,50.475,322.0,50.76,2024-10-03,41261.0,50.6291
10290896,10844,18.5,18.56,18.355,21678.0,18.47,2024-10-03,4561700.0,18.4972
10290895,8355,29.9,30.78,29.71,4130.0,30.44,2024-10-03,136939.0,29.9898
10290894,18487,0.03685,0.05,0.03675,12.0,0.05,2024-10-03,89635.0,0.03936
10290893,24488,6.46,6.46,6.46,1.0,6.46,2024-10-03,2000.0,6.46
10290892,16052,13.13,13.21,13.1,1538.0,13.13,2024-10-03,1380380.0,13.1467
10290891,9461,63.19,63.37,62.86,713.0,63.22,2024-10-03,138501.0,63.1262
10290890,12130,364.08,367.065,361.24,3802.0,365.0,2024-10-03,72976.0,364.466
10290889,8161,42.05,42.28,42.02,1346.0,42.27,2024-10-03,51986.0,42.1275
10290888,16084,0.74131,0.7421,0.72,47.0,0.73,2024-10-03,8694590.0,0.745
10290887,11776,51.76,51.78,51.71,496.0,51.71,2024-10-03,105737.0,51.7455
10290886,11038,11.02,12.33,10.9,61933.0,11.14,2024-10-03,10460600.0,11.4394
10290885,18748,0.025,0.025,0.02,15.0,0.0201,2024-10-03,79114.0,0.02006
10290884,9654,951.49,958.63,949.49,20907.0,953.57,2024-10-03,502258.0,953.416
10290883,16268,0.011,0.01875,0.0036,179.0,0.0055,2024-10-03,129766.0,0.01098
10290882,16252,14.05,14.3,12.65,589.0,13.785,2024-10-03,106468.0,13.1498
10290881,16553,62.3102,62.9178,62.3102,15.0,62.7377,2024-10-03,5304.0,62.6924
10290880,12358,26.9,26.92,26.8,43.0,26.92,2024-10-03,2901.0,26.8572
10290879,10920,4.8,5.035,4.8,4135.0,5.01,2024-10-03,551809.0,4.8839
10290878,10850,29.18,29.24,29.1646,3625.0,29.23,2024-10-03,882442.0,29.1937
10290877,17963,1.3358,1.37,1.32,372.0,1.36,2024-10-03,460861.0,1.344
10290876,11152,48.31,48.3465,48.13,233.0,48.31,2024-10-03,16308.0,48.2452
10290875,17080,24.0,25.0,23.77,37.0,25.0,2024-10-03,4284.0,24.1707
10290874,11302,242.09,242.86,240.96,2992.0,241.73,2024-10-03,120769.0,241.773
10290873,11073,105.91,106.805,105.27,15978.0,105.58,2024-10-03,908096.0,105.96
10290872,7855,24.75,25.32,24.63,1148.0,25.11,2024-10-03,32846.0,24.9128
10290871,10472,18.26,18.295,18.0,7025.0,18.17,2024-10-03,419458.0,18.1575
10290870,9942,37.44,38.3705,37.23,3291.0,38.34,2024-10-03,124543.0,37.5705
10290869,15957,0.0005,0.0005,0.0004,15.0,0.0004,2024-10-03,189948.0,0.0004332
10290868,10188,94.56,94.79,94.21,2759.0,94.71,2024-10-03,415646.0,94.4788
10290867,16318,0.00025,0.0004,0.00025,7.0,0.0004,2024-10-03,3218920.0,0.0002989
10290866,9717,51.34,51.35,50.98,284.0,51.3,2024-10-03,18537.0,51.2056
10290865,9096,36.17,36.62,36.01,5932.0,36.32,2024-10-03,307104.0,36.2789
10290864,20420,28.2243,28.28,27.75,63.0,27.75,2024-10-03,2112.0,28.1908
10290863,9836,30.74,31.08,30.72,644.0,30.8,2024-10-03,34122.0,30.8476
10290862,13030,32.91,33.0165,32.84,465.0,32.95,2024-10-03,35715.0,32.9301
10290861,16299,0.4286,0.4363,0.381,992.0,0.425,2024-10-03,447531.0,0.4074
10290860,10878,102.5,102.78,102.11,792.0,102.32,2024-10-03,57432.0,102.368
10290859,10499,2.3,2.3,2.2,131.0,2.2,2024-10-03,10507.0,2.2799
10290858,38199,26.96,26.97,26.96,5.0,26.97,2024-10-03,2166.0,26.9651
10290857,8737,15.77,15.83,15.75,698.0,15.75,2024-10-03,274666.0,15.8069
10290856,12160,98.18,98.48,97.86,181.0,98.01,2024-10-03,7769.0,98.1564
10290855,22319,0.06,0.06,0.0505,10.0,0.06,2024-10-03,124500.0,0.05794
10290854,9543,206.19,207.87,203.05,10442.0,205.0,2024-10-03,409556.0,206.167
10290853,17728,0.5074,0.5074,0.49,5.0,0.49,2024-10-03,9322.0,0.5068
10290852,9286,2.13,2.35,2.03,1056.0,2.33,2024-10-03,132080.0,2.1434
10290851,10034,4.35,4.4777,4.25,4926.0,4.44,2024-10-03,1348160.0,4.3454
10290850,10478,19.25,19.81,19.22,762.0,19.5,2024-10-03,32544.0,19.4386
10290849,16245,297.47,301.48,295.84,392.0,301.015,2024-10-03,7784.0,297.665
10290848,10967,3.25,3.29,3.18,1568.0,3.29,2024-10-03,183560.0,3.239
10290847,9657,24.15,24.165,24.11,1105.0,24.11,2024-10-03,240833.0,24.1532
10290846,22390,0.0009,0.0009,0.0009,1.0,0.0009,2024-10-03,97388.0,0.0009
10290845,16869,0.0247,0.0264,0.0241,367.0,0.0264,2024-10-03,14628600.0,0.02479
10290844,10079,37.81,39.33,37.79,21420.0,39.03,2024-10-03,2297790.0,38.3207
10290843,16839,0.0003,0.0003,0.0002,14.0,0.0002,2024-10-03,568350.0,0.0002074
10290842,37586,13.95,14.46,13.93,13402.0,14.26,2024-10-03,1117300.0,14.095
10290841,20262,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,5000.0,1e-06
10290840,38478,0.0351,0.094,0.031,69.0,0.031,2024-10-03,188168.0,0.04472
10290839,8275,20.35,20.83,20.2301,55931.0,20.39,2024-10-03,10694300.0,20.4308
10290838,9777,40.81,41.12,40.53,86385.0,41.03,2024-10-03,10164000.0,40.7704
10290837,9058,6.18,6.2227,5.99,2850.0,6.09,2024-10-03,434790.0,6.1437
10290836,10961,46.7,46.81,46.5564,441.0,46.81,2024-10-03,29840.0,46.6459
10290835,20525,0.02,0.02,0.02,1.0,0.02,2024-10-03,600.0,0.02
10290834,8235,29.2,29.9,29.14,13926.0,29.75,2024-10-03,1097810.0,29.4123
10290833,18036,0.215,0.215,0.215,6.0,0.215,2024-10-03,7789.0,0.2143
10290832,9289,2.74,2.885,2.6,3987.0,2.63,2024-10-03,900605.0,2.7438
10290831,10720,390.11,395.82,387.59,32226.0,388.75,2024-10-03,1111730.0,391.96
10290830,9988,11.19,11.405,11.185,7612.0,11.34,2024-10-03,818842.0,11.2535
10290829,8949,93.24,94.12,93.11,11267.0,93.83,2024-10-03,686510.0,93.3624
10290828,11149,14.04,14.055,13.78,15029.0,14.05,2024-10-03,1820090.0,13.9786
10290827,19494,0.036,0.036,0.036,2.0,0.036,2024-10-03,7800.0,0.036
10290826,8266,58.89,59.1,58.08,8406.0,58.25,2024-10-03,410835.0,58.7087
10290825,18532,0.06,0.066575,0.06,11.0,0.066575,2024-10-03,24180.0,0.06218
10290824,10970,11.12,11.14,10.66,5561.0,10.78,2024-10-03,281464.0,11.0073
10290823,9377,38.1,38.33,37.76,19061.0,38.13,2024-10-03,1639380.0,38.0854
10290822,11103,19.19,19.35,19.06,5013.0,19.32,2024-10-03,272655.0,19.1639
10290821,9864,3.6,3.665,3.56,1005.0,3.63,2024-10-03,92657.0,3.6038
10290820,10608,39.29,39.45,39.02,1156.0,39.02,2024-10-03,215801.0,39.2249
10290819,16747,0.0106,0.0106,0.0076,5.0,0.0076,2024-10-03,5492.0,0.007839
10290818,20464,0.0139,0.0139,0.0139,3.0,0.0139,2024-10-03,10000.0,0.01336
10290817,9980,65.18,65.3499,64.84,1885.0,65.04,2024-10-03,263550.0,65.1034
10290816,17002,25.38,25.44,25.01,90.0,25.44,2024-10-03,20131.0,25.304
10290815,11093,0.2602,0.3001,0.2602,38.0,0.3001,2024-10-03,35945.0,0.269
10290814,18628,0.022,0.022,0.022,2.0,0.022,2024-10-03,60513.0,0.022
10290813,9766,12.96,13.66,12.87,5303.0,13.11,2024-10-03,379358.0,13.095
10290812,17516,0.015776,0.02,0.0152,4.0,0.02,2024-10-03,40505.0,0.0158
10290811,19554,5.2,5.45,5.12,36.0,5.45,2024-10-03,56510.0,5.1364
10290810,9563,19.0,19.0,18.93,122.0,18.98,2024-10-03,11748.0,18.9746
10290809,9814,126.08,127.35,124.17,5838.0,126.85,2024-10-03,468789.0,125.66
10290808,9343,20.0,20.05,19.875,413.0,20.03,2024-10-03,25887.0,19.9792
10290807,10831,2.85,2.92,2.84,7775.0,2.9,2024-10-03,5371800.0,2.8617
10290806,10796,20.0,20.69,19.9047,6886.0,20.37,2024-10-03,438259.0,20.098
10290805,10539,495.41,499.15,490.58,22440.0,490.58,2024-10-03,858719.0,495.238
10290804,9820,11.54,11.58,11.34,288.0,11.34,2024-10-03,47029.0,11.5297
10290803,9873,20.4834,20.6,20.4834,99.0,20.6,2024-10-03,13259.0,20.5404
10290802,13197,22.6774,22.87,22.6238,27.0,22.87,2024-10-03,4471.0,22.7603
10290801,8733,15.84,15.8766,15.8075,245.0,15.86,2024-10-03,50965.0,15.837
10290800,36764,10.23,10.34,10.1,4388.0,10.28,2024-10-03,383117.0,10.2139
10290799,36885,0.1902,0.1935,0.1885,1061.0,0.1915,2024-10-03,341973.0,0.191
10290798,13855,25.675,25.685,25.65,440.0,25.66,2024-10-03,86909.0,25.6724
10290797,11267,34.0,34.11,33.42,6872.0,33.65,2024-10-03,317502.0,33.9326
10290796,10552,2.94,3.205,2.93,30132.0,3.2,2024-10-03,13469600.0,3.0069
10290795,37990,5.28,5.5,4.93,748.0,5.2,2024-10-03,87805.0,5.3289
10290794,8397,7.17,7.305,7.145,11537.0,7.24,2024-10-03,1128150.0,7.193
10290793,8587,33.55,34.42,33.485,9297.0,34.03,2024-10-03,583483.0,33.7432
10290792,10603,95.49,95.74,95.2,7645.0,95.69,2024-10-03,665763.0,95.5081
10290791,9192,3.29,3.42,3.24,4004.0,3.35,2024-10-03,1144260.0,3.3276
10290790,38111,0.0235,0.025,0.02,334.0,0.0218,2024-10-03,3676550.0,0.0227
10290789,10751,134.12,134.32,130.87,26023.0,132.5,2024-10-03,1335470.0,132.804
10290788,13358,18.3589,18.4199,18.19,75.0,18.19,2024-10-03,2759.0,18.2789
10290787,10488,0.5207,0.59,0.5048,3594.0,0.59,2024-10-03,997353.0,0.5397
10290786,16729,7.98,8.16,7.8405,38.0,8.16,2024-10-03,44966.0,7.8477
10290785,37592,39.55,39.92,38.98,2214.0,39.7,2024-10-03,119396.0,39.5108
10290784,12594,36.94,37.04,36.76,50.0,36.76,2024-10-03,2758.0,36.8775
10290783,16056,0.2895,0.3,0.274,33.0,0.274,2024-10-03,158577.0,0.2921
10290782,16526,9.37,9.39,9.25,128.0,9.3,2024-10-03,97628.0,9.3058
10290781,9183,58.01,58.24,57.675,29093.0,57.7,2024-10-03,8032580.0,57.9951
10290780,10746,19.13,20.01,19.1,52906.0,19.92,2024-10-03,8659930.0,19.3184
10290779,10365,77.18,77.4718,76.4588,6834.0,77.44,2024-10-03,253407.0,77.0188
10290778,11001,133.0,133.17,132.12,20492.0,133.0,2024-10-03,787619.0,132.74
10290777,10651,9.0,9.26,8.9,4927.0,9.21,2024-10-03,3573890.0,9.0778
10290776,16090,8.24,8.315,7.94,96.0,7.94,2024-10-03,18645.0,8.2178
10290775,10700,54.67,54.84,54.48,1054.0,54.63,2024-10-03,104637.0,54.6159
10290774,9635,18.0,18.2794,17.64,25955.0,17.82,2024-10-03,2557140.0,17.9878
10290773,14235,37.013,37.27,37.013,2.0,37.27,2024-10-03,210.0,37.2624
10290772,16465,97.4135,97.4135,97.0301,4.0,97.0301,2024-10-03,118.0,97.2685
10290771,19276,0.0324,0.033,0.03,11.0,0.03,2024-10-03,34474.0,0.03123
10290770,10549,1.36,1.46,1.31,2523.0,1.31,2024-10-03,513258.0,1.3937
10290769,8503,77.97,78.35,76.89,3365.0,77.18,2024-10-03,92100.0,77.8096
10290768,16350,0.001,0.0011,0.0009,106.0,0.0009,2024-10-03,38570200.0,0.0009935
10290767,20536,0.06619,0.06619,0.0575,2.0,0.0575,2024-10-03,1612.0,0.05858
10290766,16156,0.5152,0.53,0.45,143.0,0.5275,2024-10-03,285026.0,0.5149
10290765,17113,10.4129,10.52,10.22,626.0,10.22,2024-10-03,1124480.0,10.4034
10290764,8247,0.8203,0.8396,0.8105,324.0,0.8263,2024-10-03,110323.0,0.8272
10290763,37310,0.055384,0.055384,0.04,4.0,0.04,2024-10-03,3009.0,0.06061
10290762,9507,48.79,48.82,48.77,3111.0,48.82,2024-10-03,1318550.0,48.7953
10290761,9323,26.73,27.21,26.42,9702.0,26.45,2024-10-03,1644670.0,26.8649
10290760,10535,21.96,22.1,21.74,1951.0,22.1,2024-10-03,48512.0,21.9211
10290759,10674,26.62,26.71,26.53,1960.0,26.62,2024-10-03,360284.0,26.6177
10290758,9444,2.54,2.58,2.54,273.0,2.56,2024-10-03,30007.0,2.5486
10290757,9781,80.93,80.98,78.895,686.0,79.42,2024-10-03,40629.0,80.4318
10290756,19502,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,450000.0,0.0004
10290755,10450,0.6528,0.6845,0.6156,210.0,0.68,2024-10-03,89924.0,0.6487
10290754,10339,69.57,69.8,69.3306,1193.0,69.8,2024-10-03,50802.0,69.548
10290753,8508,92.27,92.99,91.155,4051.0,92.88,2024-10-03,93134.0,91.9707
10290752,16247,31.92,32.07,31.84,423.0,32.07,2024-10-03,73139.0,31.8901
10290751,17346,5.2652,5.3088,5.2624,27.0,5.3082,2024-10-03,195534.0,5.2936
10290750,10540,1.7,1.71,1.64,524.0,1.69,2024-10-03,79256.0,1.6842
10290749,22646,0.08248,0.1052,0.0736,7.0,0.0736,2024-10-03,22746.0,0.07486
10290748,19722,0.0005,0.0006,0.00045,107.0,0.0005,2024-10-03,122521000.0,0.0005085
10290747,8026,12.06,12.1899,12.0,752.0,12.03,2024-10-03,21045.0,12.0714
10290746,17044,0.4483,0.46,0.4233,8.0,0.4233,2024-10-03,8783.0,0.4448
10290745,15949,62.4555,62.87,62.0,271.0,62.38,2024-10-03,31318.0,62.4543
10290744,38200,0.64,0.78,0.588,85.0,0.73,2024-10-03,124375.0,0.658
10290743,16265,0.00336,0.0035,0.003,82.0,0.0033,2024-10-03,8716630.0,0.003237
10290742,17856,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,2200.0,0.0004
10290741,21022,2.2,2.2,2.2,1.0,2.2,2024-10-03,3251.0,2.2
10290740,10596,106.67,107.02,105.35,11667.0,106.54,2024-10-03,640939.0,106.481
10290739,9990,7.74,7.765,7.56,3380.0,7.6,2024-10-03,221457.0,7.671
10290738,23290,8.31,8.31,8.27,2.0,8.27,2024-10-03,700.0,8.2814
10290737,10025,13.29,13.325,13.1,697.0,13.13,2024-10-03,107784.0,13.2382
10290736,8276,7.63,7.955,7.6,3933.0,7.82,2024-10-03,183257.0,7.6674
10290735,8113,13.06,13.2,13.0,400.0,13.14,2024-10-03,16130.0,13.0784
10290734,9503,67.52,67.52,67.1313,58.0,67.48,2024-10-03,5769.0,67.3579
10290733,9550,13.45,13.52,13.29,1941.0,13.44,2024-10-03,95442.0,13.4296
10290732,9856,40.6,40.8719,40.13,611.0,40.13,2024-10-03,70549.0,40.562
10290731,7882,37.61,39.074,37.56,12198.0,39.0,2024-10-03,632390.0,37.9462
10290730,9408,3.45,3.485,3.4122,8905.0,3.46,2024-10-03,7319470.0,3.4438
10290729,16743,16.91,17.6,16.84,30.0,17.6,2024-10-03,16874.0,17.0975
10290728,10836,11.39,11.74,11.31,6605.0,11.55,2024-10-03,275880.0,11.4185
10290727,11047,20.8,20.94,20.0631,9466.0,20.09,2024-10-03,881603.0,20.7385
10290726,11300,44.28,44.37,43.99,1911.0,44.0,2024-10-03,202128.0,44.2253
10290725,10468,25.13,25.2589,25.0583,537.0,25.24,2024-10-03,133313.0,25.1172
10290724,7729,4.99,5.13,4.9,15892.0,5.06,2024-10-03,2440620.0,4.9966
10290723,11933,64.6654,64.79,64.22,145.0,64.38,2024-10-03,5000.0,64.4639
10290722,17832,5.495,5.9,5.45,8.0,5.9,2024-10-03,410.0,5.6261
10290721,10867,23.265,23.38,23.2357,254.0,23.38,2024-10-03,51188.0,23.3069
10290720,18212,0.63,0.8,0.6,37.0,0.7493,2024-10-03,19633.0,0.6899
10290719,11154,5.22,5.31,4.85,7035.0,4.98,2024-10-03,1021780.0,5.1462
10290718,8471,27.28,27.32,27.165,1665.0,27.28,2024-10-03,468135.0,27.2539
10290717,10286,30.62,30.7666,30.18,2609.0,30.28,2024-10-03,705247.0,30.4442
10290716,16400,6.78,6.83,6.75,548.0,6.79,2024-10-03,179892.0,6.7973
10290715,8288,156.74,162.425,155.409,24528.0,161.56,2024-10-03,1279260.0,157.327
10290714,10326,38.19,38.84,37.86,9136.0,38.73,2024-10-03,407325.0,38.251
10290713,9797,110.47,110.81,108.71,51677.0,109.0,2024-10-03,4119020.0,110.107
10290712,16094,0.45,0.458365,0.431,10.0,0.431,2024-10-03,15705.0,0.4477
10290711,25365,0.1305,0.1619,0.1305,2.0,0.1619,2024-10-03,800.0,0.1423
10290710,8147,70.3812,70.79,69.01,203.0,69.29,2024-10-03,16321.0,69.841
10290709,11132,6.07,6.24,6.055,1945.0,6.2,2024-10-03,104946.0,6.1088
10290708,9574,36.85,37.1,36.3457,1300.0,36.92,2024-10-03,33038.0,36.8563
10290707,18911,1.13,1.18,1.11,60.0,1.12,2024-10-03,82122.0,1.1271
10290706,9132,20.05,20.06,20.04,392.0,20.06,2024-10-03,82533.0,20.0521
10290705,9265,12.11,12.25,12.02,2076.0,12.25,2024-10-03,80915.0,12.121
10290704,10808,33.53,33.62,33.28,2860.0,33.28,2024-10-03,401947.0,33.4673
10290703,12396,12.3,12.4,12.21,1215.0,12.39,2024-10-03,81410.0,12.3077
10290702,10327,28.34,28.52,28.26,128960.0,28.5,2024-10-03,25225800.0,28.3727
10290701,19170,0.049,0.049,0.049,2.0,0.049,2024-10-03,480.0,0.05392
10290700,20520,0.0002,0.0002,0.0001,3.0,0.0001,2024-10-03,5082000.0,0.0001016
10290699,19112,0.21575,0.225,0.21575,5.0,0.225,2024-10-03,5607.0,0.2207
10290698,16096,5.98,6.04,5.81,201.0,5.95,2024-10-03,94476.0,5.9809
10290697,18493,0.0002,0.0003,0.0002,13.0,0.0002,2024-10-03,14487000.0,0.0002263
10290696,10811,2.555,2.64,2.55,567.0,2.64,2024-10-03,58992.0,2.5731
10290695,17960,3.58,3.78,3.42,2007.0,3.52,2024-10-03,261981.0,3.5482
10290694,11150,50.93,51.07,50.8413,203.0,51.03,2024-10-03,18717.0,50.9583
10290693,11288,1.12,1.185,1.1,295.0,1.13,2024-10-03,32601.0,1.1275
10290692,10976,3.9,3.98,3.8,7989.0,3.97,2024-10-03,680138.0,3.8808
10290691,10908,38.5612,38.7213,38.5,59.0,38.54,2024-10-03,3482.0,38.5601
10290690,11007,89.13,90.93,88.225,6191.0,89.55,2024-10-03,176079.0,89.4178
10290689,8480,0.2463,0.2488,0.242,512.0,0.2434,2024-10-03,144757.0,0.2452
10290688,10438,20.9,20.93,20.7398,3740.0,20.77,2024-10-03,2902710.0,20.9035
10290687,8050,100.25,100.59,99.89,1713.0,100.19,2024-10-03,169459.0,100.165
10290686,36120,78.88,79.06,78.87,801.0,79.06,2024-10-03,117040.0,78.9399
10290685,7620,53.28,53.76,53.04,8355.0,53.23,2024-10-03,353457.0,53.2462
10290684,10577,70.71,71.055,70.36,27689.0,70.76,2024-10-03,1777950.0,70.6748
10290683,14238,127.231,127.52,126.97,55.0,127.19,2024-10-03,2025.0,127.279
10290682,8091,17.14,17.17,16.6,3266.0,16.72,2024-10-03,709356.0,16.965
10290681,9731,2.26,2.29,2.13,139.0,2.25,2024-10-03,17988.0,2.1673
10290680,14212,23.14,23.18,23.13,24.0,23.13,2024-10-03,2991.0,23.1498
10290679,36024,0.4001,0.415,0.39,27.0,0.39,2024-10-03,24118.0,0.4091
10290678,11095,2.42,2.74,2.24,8257.0,2.24,2024-10-03,1250560.0,2.4668
10290677,8260,105.63,106.43,105.0,5040.0,105.79,2024-10-03,333372.0,105.7
10290676,8373,109.63,110.32,108.95,37774.0,110.01,2024-10-03,3077050.0,109.535
10290675,10875,34.99,35.49,34.84,18986.0,35.25,2024-10-03,1043290.0,35.1175
10290674,8917,100.74,101.125,100.17,1279.0,100.22,2024-10-03,76136.0,100.619
10290673,16253,0.0001,0.0002,0.0001,4.0,0.0001,2024-10-03,502120.0,0.0001996
10290672,16095,0.258,0.258,0.24,32.0,0.24505,2024-10-03,125721.0,0.2448
10290671,4086,0.1101,0.1499,0.1101,28.0,0.13,2024-10-03,7939.0,0.12
10290670,11551,26.49,26.52,26.46,6343.0,26.52,2024-10-03,3160210.0,26.4828
10290669,16352,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-03,1235.0,3.806e-06
10290668,14303,25.44,25.45,25.39,162.0,25.39,2024-10-03,27183.0,25.4051
10290667,17480,0.16,0.1765,0.155,28.0,0.17,2024-10-03,94603.0,0.1641
10290666,18441,1.92,1.936,1.88,512.0,1.92,2024-10-03,414041.0,1.9009
10290665,8115,44.63,44.92,44.455,560.0,44.92,2024-10-03,56189.0,44.678
10290664,16491,0.2333,0.2586,0.2333,50.0,0.255,2024-10-03,126407.0,0.2362
10290663,9544,9.09,9.58,8.96,15029.0,9.4,2024-10-03,1562170.0,9.1456
10290662,12247,23.745,23.79,23.72,175.0,23.79,2024-10-03,30380.0,23.7568
10290661,10296,71.61,71.6826,70.9889,685.0,71.48,2024-10-03,32364.0,71.5013
10290660,19680,0.0288,0.0288,0.0288,3.0,0.0288,2024-10-03,3000.0,0.0288
10290659,15958,0.0166,0.01818,0.0166,9.0,0.01818,2024-10-03,261392.0,0.01682
10290658,11162,9.24,9.275,9.08,7155.0,9.26,2024-10-03,1131370.0,9.1781
10290657,10448,1.51,1.57,1.5,402.0,1.53,2024-10-03,82530.0,1.5216
10290656,11043,9.49,9.51,9.42,500.0,9.47,2024-10-03,86194.0,9.4582
10290655,9817,48.47,48.68,48.11,39802.0,48.17,2024-10-03,12395400.0,48.4675
10290654,8703,26.92,27.6856,26.735,4907.0,27.52,2024-10-03,430511.0,26.9962
10290653,10834,0.8201,0.85,0.82,37.0,0.85,2024-10-03,16066.0,0.823
10290652,10818,66.28,70.74,65.64,11947.0,70.74,2024-10-03,589861.0,66.7878
10290651,36839,52.06,52.1482,51.8718,2498.0,52.02,2024-10-03,81990.0,51.9861
10290650,36342,35.41,35.43,34.75,927.0,35.09,2024-10-03,172601.0,35.1696
10290649,8193,27.02,27.5,26.745,6051.0,26.75,2024-10-03,348010.0,26.9928
10290648,9896,53.89,54.43,53.63,9674.0,54.21,2024-10-03,494532.0,54.0178
10290647,12567,0.7975,0.8174,0.795,726.0,0.806,2024-10-03,356803.0,0.8025
10290646,17309,0.049,0.0699,0.0292,177.0,0.0301,2024-10-03,5156130.0,0.04449
10290645,8744,41.42,41.485,41.13,6273.0,41.38,2024-10-03,2861960.0,41.3898
10290644,37467,26.2489,26.41,26.21,40.0,26.38,2024-10-03,2559.0,26.3344
10290643,8083,26.21,26.2736,26.2,385.0,26.24,2024-10-03,85573.0,26.2265
10290642,10882,45.89,46.0,45.88,1259.0,45.99,2024-10-03,383669.0,45.9405
10290641,10922,3.41,3.475,3.285,15182.0,3.42,2024-10-03,3950880.0,3.3866
10290640,18333,0.013,0.013,0.013,3.0,0.013,2024-10-03,20002.0,0.013
10290639,10207,11.1,11.38,11.07,827.0,11.38,2024-10-03,59564.0,11.1571
10290638,10553,26.5,26.5,25.84,343.0,26.19,2024-10-03,16198.0,26.1455
10290637,9613,22.2081,22.27,22.16,56.0,22.21,2024-10-03,5562.0,22.2295
10290636,37883,0.9118,1.01,0.9115,422.0,1.01,2024-10-03,103062.0,0.9446
10290635,16878,0.0699,0.0699,0.0698,4.0,0.0698,2024-10-03,7300.0,0.06985
10290634,10931,1.4,1.425,1.38,1413.0,1.42,2024-10-03,446913.0,1.4039
10290633,10657,77.75,78.57,77.7,7164.0,78.45,2024-10-03,1311720.0,78.1363
10290632,9168,0.8989,0.93,0.8953,1092.0,0.9126,2024-10-03,233695.0,0.9036
10290631,17228,25.8,25.81,25.63,285.0,25.8,2024-10-03,32748.0,25.7543
10290630,8208,337.75,340.0,332.186,11908.0,336.71,2024-10-03,396554.0,337.885
10290629,13867,4.54,4.7783,4.51,157.0,4.52,2024-10-03,16385.0,4.5832
10290628,8174,16.45,16.96,16.19,432.0,16.96,2024-10-03,17964.0,16.4711
10290627,11259,69.46,69.5999,69.15,2967.0,69.35,2024-10-03,220086.0,69.4077
10290626,18935,0.0036,0.0036,0.0026,10.0,0.0029,2024-10-03,986336.0,0.003104
10290625,9845,18.41,18.585,18.365,8813.0,18.53,2024-10-03,1081240.0,18.4688
10290624,10105,2.98,3.1391,2.97,223.0,3.13,2024-10-03,36273.0,3.0499
10290623,18735,3.77,3.77,3.5324,37.0,3.77,2024-10-03,7062.0,3.6445
10290622,7546,6.2,6.21,6.04,3237.0,6.12,2024-10-03,221444.0,6.1429
10290621,10795,8.08,8.39,8.005,235.0,8.19,2024-10-03,19032.0,8.1793
10290620,8415,2.72,2.73,2.69,21540.0,2.71,2024-10-03,31351300.0,2.7087
10290619,10065,154.57,155.09,152.62,15450.0,154.53,2024-10-03,583934.0,153.911
10290618,9143,42.43,42.47,41.94,9352.0,42.17,2024-10-03,1578500.0,42.3895
10290617,9912,4.4,4.52,4.31,433.0,4.31,2024-10-03,97960.0,4.3933
10290616,18150,4.74,5.25,4.29,280.0,5.2,2024-10-03,34021.0,4.8133
10290615,8623,54.41,54.56,54.33,2156.0,54.46,2024-10-03,241064.0,54.4449
10290614,10489,24.54,24.6,24.52,473.0,24.54,2024-10-03,88411.0,24.5409
10290613,10733,64.4,65.35,64.38,28127.0,65.18,2024-10-03,1726300.0,64.5706
10290612,10827,9.7083,9.7596,9.64,493.0,9.69,2024-10-03,63717.0,9.6741
10290611,11163,50.7594,50.76,50.7594,19.0,50.76,2024-10-03,5123.0,50.7596
10290610,18887,0.26,0.3,0.26,5.0,0.3,2024-10-03,2866.0,0.292
10290609,8617,31.82,32.16,31.6,268.0,31.95,2024-10-03,31600.0,31.9166
10290608,15984,0.156,0.16,0.139,199.0,0.16,2024-10-03,1406990.0,0.1459
10290607,10094,3.85,3.975,3.8148,5256.0,3.9,2024-10-03,707096.0,3.871
10290606,17587,0.19995,0.2018,0.187,55.0,0.1933,2024-10-03,284766.0,0.1915
10290605,13792,4.4,4.5,4.39,137.0,4.5,2024-10-03,18234.0,4.4691
10290604,9337,34.46,34.66,34.05,23084.0,34.25,2024-10-03,2104980.0,34.4721
10290603,10784,135.25,135.251,130.54,50803.0,130.88,2024-10-03,3151570.0,134.314
10290602,8553,40.42,40.6,39.15,14002.0,39.26,2024-10-03,1233340.0,40.1827
10290601,16216,0.0031,0.0032,0.003,229.0,0.0032,2024-10-03,22095600.0,0.003078
10290600,17191,0.052,0.052,0.039,4.0,0.039,2024-10-03,2860.0,0.04765
10290599,11090,92.83,93.61,92.2,1619.0,93.59,2024-10-03,37894.0,92.7644
10290598,10560,52.07,52.47,51.61,14906.0,52.35,2024-10-03,1510080.0,52.0261
10290597,8715,1.97,2.0,1.87,1108.0,1.95,2024-10-03,174317.0,1.9531
10290596,9581,10.26,10.44,10.045,15357.0,10.37,2024-10-03,1207140.0,10.2067
10290595,10671,7.71,7.83,7.56,119721.0,7.79,2024-10-03,151086000.0,7.709
10290594,10442,13.46,13.495,13.365,3060.0,13.41,2024-10-03,342173.0,13.4448
10290593,37975,17.23,17.52,17.08,593.0,17.52,2024-10-03,40146.0,17.2695
10290592,8492,3.96,4.0358,3.8427,337.0,3.96,2024-10-03,30990.0,3.9159
10290591,11079,85.6,85.6,85.4338,289.0,85.54,2024-10-03,18430.0,85.5408
10290590,11264,290.59,294.72,289.38,13092.0,294.08,2024-10-03,660125.0,290.477
10290589,7780,15.58,16.2758,15.55,10495.0,16.06,2024-10-03,2322810.0,15.9211
10290588,17866,7.39,7.39,7.335,160.0,7.37,2024-10-03,212592.0,7.3699
10290587,8062,81.92,82.34,81.49,15213.0,81.62,2024-10-03,1656910.0,81.8405
10290586,12360,25.59,25.61,25.56,149.0,25.58,2024-10-03,56316.0,25.5943
10290585,16149,3.0,3.0,2.91,424.0,2.92,2024-10-03,153418.0,2.9535
10290584,10617,5.59,5.8581,5.32,1163.0,5.66,2024-10-03,135337.0,5.5647
10290583,10120,0.38,0.392799,0.354,130.0,0.3845,2024-10-03,69828.0,0.3721
10290582,20437,1e-06,0.0001,1e-06,11.0,1e-06,2024-10-03,2869670.0,9.494e-05
10290581,22108,0.0006,0.0009,0.00045,320.0,0.0009,2024-10-03,488044000.0,0.0005844
10290580,11139,27.75,28.16,27.695,17576.0,28.12,2024-10-03,1325440.0,27.8227
10290579,10179,25.385,25.42,25.2411,216.0,25.33,2024-10-03,30500.0,25.3722
10290578,20717,11.75,11.75,11.65,12.0,11.65,2024-10-03,2523.0,11.7293
10290577,10821,0.3907,0.4,0.3724,2033.0,0.3824,2024-10-03,673944.0,0.3868
10290576,7737,33.7,34.0499,33.58,2827.0,34.0,2024-10-03,86315.0,33.7654
10290575,8087,129.01,132.5,128.37,26117.0,129.65,2024-10-03,1380720.0,129.287
10290574,37447,10.88,11.0,10.795,28649.0,10.97,2024-10-03,7029820.0,10.8686
10290573,8489,64.26,64.57,64.17,736.0,64.57,2024-10-03,36676.0,64.355
10290572,11473,20.89,20.92,20.65,459.0,20.83,2024-10-03,18479.0,20.8338
10290571,8678,16.77,16.97,16.71,17159.0,16.71,2024-10-03,2142440.0,16.8284
10290570,37599,3.9,4.035,2.66,2830.0,3.61,2024-10-03,469973.0,3.3834
10290569,8957,416.54,419.55,414.29,315064.0,417.63,2024-10-03,13031400.0,416.624
10290568,8477,40.56,42.21,40.37,9659.0,41.43,2024-10-03,486071.0,40.6892
10290567,9040,12.65,12.765,12.5398,6221.0,12.68,2024-10-03,434718.0,12.6405
10290566,9708,6.5,6.61,6.3801,5871.0,6.5,2024-10-03,999779.0,6.4962
10290565,9914,0.4181,0.4355,0.415,375.0,0.42,2024-10-03,142507.0,0.4265
10290564,16304,26.23,26.68,26.0775,244.0,26.68,2024-10-03,29351.0,26.2647
10290563,9470,115.38,116.25,114.11,16359.0,115.52,2024-10-03,1005930.0,115.205
10290562,13756,62.23,62.28,61.83,235.0,61.99,2024-10-03,25226.0,62.0704
10290561,17053,2.31,2.31,2.22,228.0,2.24,2024-10-03,749846.0,2.2816
10290560,9066,288.54,291.983,288.22,20353.0,291.35,2024-10-03,738206.0,288.805
10290559,8109,11.02,11.1144,11.0,202.0,11.07,2024-10-03,51368.0,11.0327
10290558,8310,25.5099,25.5099,25.4,18.0,25.5,2024-10-03,2960.0,25.4461
10290557,10152,104.63,105.395,104.26,24760.0,105.0,2024-10-03,1380840.0,104.672
10290556,11417,24.08,24.9,23.9,23879.0,24.86,2024-10-03,1962380.0,24.207
10290555,9948,67.38,67.71,67.15,270.0,67.56,2024-10-03,18976.0,67.3593
10290554,7621,139.36,141.0,138.77,45016.0,139.96,2024-10-03,2841460.0,139.525
10290553,12917,47.79,47.79,47.61,148.0,47.76,2024-10-03,9202.0,47.712
10290552,38455,0.539,0.58,0.52005,274.0,0.58,2024-10-03,62352.0,0.5338
10290551,10225,77.81,79.37,77.25,7115.0,77.96,2024-10-03,254423.0,77.917
10290550,13617,28.473,28.473,28.42,2.0,28.42,2024-10-03,307.0,28.4203
10290549,8903,0.88,0.92,0.856,235.0,0.9,2024-10-03,46746.0,0.8916
10290548,9511,137.56,137.59,136.57,192.0,136.57,2024-10-03,12054.0,137.243
10290547,10439,46.98,47.22,46.87,321.0,47.16,2024-10-03,20946.0,47.0041
10290546,8749,26.25,26.29,25.095,19414.0,25.29,2024-10-03,1614370.0,25.9791
10290545,10506,0.7409,0.7409,0.695,454.0,0.7,2024-10-03,136046.0,0.7162
10290544,9174,1.0,1.025,0.9834,783.0,1.02,2024-10-03,304857.0,1.0119
10290543,9823,1.29,1.335,1.04,4167.0,1.08,2024-10-03,1473840.0,1.2229
10290542,9689,2.05,2.09,2.0,2329.0,2.03,2024-10-03,370354.0,2.0488
10290541,10806,1.0,1.083,0.9696,505.0,1.03,2024-10-03,157129.0,1.0133
10290540,23494,52.64,52.7,52.625,285.0,52.7,2024-10-03,328050.0,52.6452
10290539,8267,494.97,497.087,493.0,37127.0,495.55,2024-10-03,1322010.0,494.767
10290538,11290,4.92,4.96,4.89,550.0,4.96,2024-10-03,92209.0,4.9249
10290537,15988,60.24,61.91,59.45,105.0,60.245,2024-10-03,3748.0,60.3137
10290536,9860,31.33,31.3772,31.1601,252.0,31.29,2024-10-03,77676.0,31.2343
10290535,9786,9.685,9.9,9.62,7342.0,9.78,2024-10-03,391814.0,9.7316
10290534,9981,27.49,27.53,27.47,988.0,27.53,2024-10-03,363968.0,27.4944
10290533,36498,18.97,19.05,18.87,2694.0,18.94,2024-10-03,211848.0,18.937
10290532,10045,8.25,8.31,8.23,136.0,8.31,2024-10-03,31279.0,8.2456
10290531,8844,1.11,1.15,1.09,587.0,1.14,2024-10-03,100664.0,1.1182
10290530,19910,0.02,0.02,0.0186,8.0,0.0191,2024-10-03,122067.0,0.01947
10290529,9535,8.41,8.44,8.23,5254.0,8.37,2024-10-03,606864.0,8.3841
10290528,7528,46.99,47.185,46.76,5517.0,46.9,2024-10-03,750591.0,46.9555
10290527,9637,13.1,13.33,12.8205,2794.0,12.84,2024-10-03,827328.0,13.0371
10290526,10054,82.57,82.77,82.3,1579.0,82.71,2024-10-03,184675.0,82.527
10290525,8448,207.39,208.22,206.795,1242.0,208.22,2024-10-03,37581.0,207.425
10290524,8712,110.14,110.63,110.12,8046.0,110.38,2024-10-03,1545850.0,110.271
10290523,9207,21.446,21.49,21.35,201.0,21.43,2024-10-03,16819.0,21.4178
10290522,10117,17.01,17.26,16.96,3409.0,17.12,2024-10-03,186275.0,17.0241
10290521,11148,18.79,18.845,18.735,3641.0,18.8,2024-10-03,289084.0,18.8179
10290520,19552,0.0294,0.0374,0.028,18.0,0.03411,2024-10-03,244703.0,0.02974
10290519,11280,105.37,106.08,105.17,5007.0,106.03,2024-10-03,333309.0,105.489
10290518,12922,2.7734,2.95,2.65,237.0,2.74,2024-10-03,12695.0,2.8824
10290517,16097,38.02,38.38,36.75,253.0,37.0,2024-10-03,129249.0,38.0684
10290516,11058,78.38,78.9,77.275,2053.0,77.83,2024-10-03,48122.0,78.2703
10290515,10975,16.0,16.07,15.7,9991.0,15.77,2024-10-03,709631.0,15.9628
10290514,9075,210.15,213.16,209.73,16082.0,210.67,2024-10-03,883705.0,211.016
10290513,10894,47.67,47.71,47.61,975.0,47.71,2024-10-03,211933.0,47.638
10290512,8135,10.04,10.845,10.0,9308.0,10.67,2024-10-03,3118700.0,10.2976
10290511,36675,11.195,11.21,11.1807,138.0,11.2,2024-10-03,19989.0,11.1994
10290510,9095,0.746,0.77,0.7383,2844.0,0.76,2024-10-03,1028870.0,0.7526
10290509,17097,68.5,68.54,67.76,1357.0,67.83,2024-10-03,383091.0,68.2087
10290508,9582,44.13,44.42,43.83,5884.0,44.42,2024-10-03,203690.0,44.1144
10290507,8976,52.26,52.66,51.865,6744.0,52.24,2024-10-03,227079.0,52.1998
10290506,12077,0.165,0.1758,0.1646,264.0,0.1649,2024-10-03,285747.0,0.1666
10290505,9061,49.19,49.22,48.525,4441.0,48.67,2024-10-03,117863.0,49.0594
10290504,10677,72.94,73.21,71.9,115331.0,72.56,2024-10-03,10978000.0,72.717
10290503,9299,24.24,24.27,23.99,1337.0,24.04,2024-10-03,376138.0,24.2191
10290502,20639,0.0366,0.0366,0.0366,2.0,0.0366,2024-10-03,2000.0,0.0366
10290501,37803,0.0176,0.0239,0.0118,11.0,0.0239,2024-10-03,3822.0,0.01978
10290500,10299,13.6,13.845,13.495,5955.0,13.81,2024-10-03,412716.0,13.5701
10290499,18295,152.8,152.8,152.8,17.0,152.8,2024-10-03,1449.0,154.078
10290498,36873,0.1291,0.132,0.1259,356.0,0.132,2024-10-03,373105.0,0.129
10290497,11100,26.24,26.28,26.06,2830.0,26.16,2024-10-03,705556.0,26.1908
10290496,9364,21.13,21.14,21.13,971.0,21.13,2024-10-03,367134.0,21.133
10290495,16805,11.68,11.69,11.265,94.0,11.265,2024-10-03,37800.0,11.6461
10290494,22363,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,22222.0,1e-06
10290493,10169,2.04,2.15,2.03,966.0,2.14,2024-10-03,131046.0,2.06
10290492,10482,23.24,23.45,23.24,423.0,23.35,2024-10-03,43716.0,23.3582
10290491,8778,15.78,15.85,15.53,870.0,15.69,2024-10-03,99858.0,15.7108
10290490,10227,65.05,65.16,62.91,16898.0,63.79,2024-10-03,895918.0,64.5554
10290489,17391,19.97,20.07,19.76,102.0,19.76,2024-10-03,10264.0,19.9486
10290488,8706,108.64,110.88,108.55,3871.0,110.54,2024-10-03,99284.0,109.153
10290487,12533,65.69,66.062,65.17,1678.0,65.45,2024-10-03,89790.0,65.6569
10290486,10828,19.57,19.76,19.4097,33687.0,19.69,2024-10-03,3804780.0,19.5346
10290485,10461,370.71,372.53,368.8,17838.0,369.26,2024-10-03,1253640.0,370.268
10290484,9294,216.91,218.04,215.77,5007.0,216.23,2024-10-03,377190.0,216.692
10290483,20095,1.3,1.4,1.3,6.0,1.4,2024-10-03,11900.0,1.3042
10290482,12638,1.14,1.24,1.04,172.0,1.2,2024-10-03,30502.0,1.1661
10290481,11029,11.09,11.11,10.3549,5757.0,10.36,2024-10-03,609262.0,10.8603
10290480,11304,18.26,18.65,18.22,22653.0,18.5,2024-10-03,2190110.0,18.3427
10290479,10583,52.54,52.745,52.37,2501.0,52.46,2024-10-03,352296.0,52.5124
10290478,10959,28.33,28.96,28.27,8435.0,28.29,2024-10-03,331256.0,28.4772
10290477,9293,51.86,51.995,51.675,30215.0,51.89,2024-10-03,10943900.0,51.8392
10290476,11553,38.53,38.83,38.05,1007.0,38.58,2024-10-03,19956.0,38.5272
10290475,10107,49.59,49.6,49.59,3411.0,49.59,2024-10-03,1064550.0,49.5967
10290474,17208,0.21,0.22055,0.208,52.0,0.22,2024-10-03,422067.0,0.2156
10290473,9622,25.55,27.6,25.54,10347.0,27.6,2024-10-03,378170.0,26.141
10290472,8409,20.04,20.33,19.885,14620.0,20.17,2024-10-03,3157170.0,20.0032
10290471,10496,18.765,18.78,18.76,10.0,18.78,2024-10-03,1559.0,18.7734
10290470,9920,100.13,100.14,100.105,855.0,100.13,2024-10-03,125019.0,100.125
10290469,16201,7.03,7.04,6.91,2394.0,6.95,2024-10-03,2855560.0,6.9901
10290468,10789,78.47,78.55,77.96,333.0,78.37,2024-10-03,14100.0,78.3119
10290467,16814,0.06686,0.06686,0.06,15.0,0.06,2024-10-03,16347.0,0.06627
10290466,36366,0.26,0.3138,0.24,2538.0,0.2704,2024-10-03,1658750.0,0.278
10290465,9538,28.22,28.388,27.685,920.0,27.84,2024-10-03,204721.0,28.1771
10290464,11185,35.26,35.4,35.16,146.0,35.4,2024-10-03,25013.0,35.2631
10290463,9601,23.2,23.21,23.17,763.0,23.18,2024-10-03,153917.0,23.186
10290462,8177,49.17,49.31,48.88,710.0,49.2,2024-10-03,18276.0,49.0916
10290461,8711,13.21,13.335,13.18,1174.0,13.2,2024-10-03,192259.0,13.226
10290460,24805,0.0375,0.0449,0.0367,47.0,0.0433,2024-10-03,513000.0,0.0396
10290459,23803,0.03,0.03,0.03,4.0,0.03,2024-10-03,2352.0,0.03
10290458,10728,48.93,49.1,48.8601,139.0,49.1,2024-10-03,9242.0,48.9804
10290457,9871,20.63,20.656,20.4844,3621.0,20.56,2024-10-03,1697310.0,20.5889
10290456,18267,0.02975,0.033,0.02975,9.0,0.033,2024-10-03,90862.0,0.0312
10290455,37955,17.88,17.98,17.6043,243.0,17.9,2024-10-03,40380.0,17.7564
10290454,7943,3.11,3.12,3.05,18392.0,3.06,2024-10-03,13615000.0,3.0797
10290453,37909,11.03,11.27,10.9,59.0,11.27,2024-10-03,27577.0,11.0365
10290452,16582,0.13,0.14475,0.128,119.0,0.136,2024-10-03,243459.0,0.1336
10290451,16896,18.06,18.31,17.415,51.0,18.31,2024-10-03,9116.0,18.0145
10290450,10554,19.57,19.98,19.425,18334.0,19.5,2024-10-03,1890930.0,19.5856
10290449,11166,174.84,175.625,164.47,51560.0,165.79,2024-10-03,3277520.0,172.507
10290448,11099,15.03,15.09,14.975,754.0,15.09,2024-10-03,109671.0,15.0182
10290447,8322,104.58,104.99,103.2,12808.0,104.0,2024-10-03,584816.0,104.304
10290446,9475,1.81,1.8156,1.675,225.0,1.75,2024-10-03,13999.0,1.728
10290445,21116,0.0011,0.0015,0.0011,2.0,0.0015,2024-10-03,5520.0,0.001462
10290444,9292,29.3316,29.41,29.21,83.0,29.28,2024-10-03,3648.0,29.3424
10290443,10887,104.89,106.36,103.92,12318.0,103.99,2024-10-03,664643.0,104.656
10290442,10944,102.24,105.885,100.0,2764.0,101.04,2024-10-03,84401.0,102.922
10290441,18878,1.94,1.94,1.94,2.0,1.94,2024-10-03,141.0,1.9393
10290440,7792,6.27,6.29,5.81,7576.0,5.87,2024-10-03,904270.0,6.1114
10290439,8786,34.93,35.1,34.3,17611.0,34.45,2024-10-03,1705350.0,34.7933
10290438,8326,199.59,203.125,197.71,57356.0,197.71,2024-10-03,3722400.0,200.042
10290437,10465,82.07,82.28,81.77,32440.0,82.12,2024-10-03,9880350.0,82.0181
10290436,16148,10.55,10.63,10.55,1017.0,10.59,2024-10-03,168932.0,10.5836
10290435,10764,3.27,3.33,3.2,3827.0,3.27,2024-10-03,522918.0,3.2663
10290434,9389,34.5,34.95,34.105,180296.0,34.16,2024-10-03,103866000.0,34.6149
10290433,13380,47.0384,47.14,46.81,28.0,46.81,2024-10-03,1264.0,46.9359
10290432,21269,6.69,7.24,6.63,98.0,6.63,2024-10-03,20604.0,6.7596
10290431,9024,69.22,69.78,69.1,124.0,69.24,2024-10-03,6215.0,69.3236
10290430,10423,24.05,24.43,23.65,2307.0,24.01,2024-10-03,99503.0,24.0648
10290429,16599,0.27795,0.3,0.2735,20.0,0.28,2024-10-03,30106.0,0.278
10290428,8169,32.09,32.76,31.92,17111.0,32.65,2024-10-03,1734010.0,32.2364
10290427,9345,2.6534,2.95,2.62,228.0,2.62,2024-10-03,20082.0,2.7492
10290426,9952,44.63,44.68,44.5111,358.0,44.65,2024-10-03,125841.0,44.5908
10290425,8973,5.52,5.59,5.4801,9940.0,5.56,2024-10-03,1246630.0,5.531
10290424,8910,62.53,62.84,61.64,18858.0,62.22,2024-10-03,1369220.0,62.4698
10290423,18745,3.01,3.1,2.93,24.0,3.1,2024-10-03,15556.0,3.0471
10290422,10659,3.22,3.25,3.18,2420.0,3.18,2024-10-03,1075140.0,3.2097
10290421,22942,221.46,231.69,213.51,66.0,222.12,2024-10-03,513.0,223.5
10290420,38547,42.1633,42.26,42.0162,984.0,42.06,2024-10-03,38778.0,42.1105
10290419,16419,4.64,4.72,4.58,6166.0,4.65,2024-10-03,8836690.0,4.6304
10290418,8240,48.6,48.62,48.5552,665.0,48.62,2024-10-03,251449.0,48.5814
10290417,9805,37.99,38.59,37.63,686.0,38.26,2024-10-03,33902.0,38.1449
10290416,16378,0.0002,0.0003,0.0002,89.0,0.0003,2024-10-03,29056600.0,0.0002799
10290415,38370,0.75,0.77,0.68,110.0,0.76,2024-10-03,29030.0,0.7287
10290414,8132,14.69,15.8371,14.68,591.0,15.45,2024-10-03,60773.0,14.9995
10290413,11013,77.9,78.0699,77.41,175.0,77.41,2024-10-03,6852.0,77.8072
10290412,11181,0.33,0.3496,0.312,320.0,0.33,2024-10-03,191718.0,0.3326
10290411,11045,0.126,0.1306,0.118,19899.0,0.1302,2024-10-03,19780300.0,0.1236
10290410,10847,0.471,0.499,0.4617,1163.0,0.4751,2024-10-03,1029830.0,0.476
10290409,14221,70.3114,70.36,70.3114,12.0,70.36,2024-10-03,306.0,70.2799
10290408,11242,48.969,49.09,48.7873,379.0,49.09,2024-10-03,26057.0,48.9257
10290407,10533,49.41,49.49,49.41,162.0,49.49,2024-10-03,24245.0,49.4423
10290406,36911,13.1068,13.21,12.8,47.0,13.03,2024-10-03,4938.0,13.1279
10290405,37412,4.25,4.77,4.05,1575.0,4.52,2024-10-03,506080.0,4.4102
10290404,10102,22.41,22.43,22.19,30047.0,22.19,2024-10-03,7816940.0,22.3683
10290403,10003,5.95,6.02,5.9,5414.0,5.98,2024-10-03,2075570.0,5.9483
10290402,10536,78.34,78.76,77.82,12141.0,78.69,2024-10-03,687844.0,78.3684
10290401,11278,0.8372,0.8998,0.8372,6491.0,0.8501,2024-10-03,3339050.0,0.8577
10290400,10397,10.34,10.36,9.92,8215.0,10.18,2024-10-03,722383.0,10.2198
10290399,37682,29.68,30.49,29.25,1553.0,29.68,2024-10-03,57675.0,29.642
10290398,9951,115.88,115.88,114.0,388.0,115.2,2024-10-03,23497.0,115.327
10290397,24268,5.23,5.23,5.23,1.0,5.23,2024-10-03,120.0,5.23
10290396,10475,47.07,47.25,46.88,89.0,46.88,2024-10-03,5512.0,47.1348
10290395,12576,0.5425,0.5855,0.495,679.0,0.5855,2024-10-03,327243.0,0.537
10290394,8307,51.68,52.93,50.82,21169.0,50.82,2024-10-03,1720800.0,51.6195
10290393,9333,4.1,4.1,3.98,1711.0,3.98,2024-10-03,170881.0,4.0564
10290392,11049,52.77,55.3,52.23,14635.0,53.75,2024-10-03,712734.0,53.457
10290391,9362,16.54,16.67,16.46,523.0,16.63,2024-10-03,79288.0,16.5349
10290390,17195,52.2,52.82,51.2,3352.0,51.38,2024-10-03,745390.0,52.1688
10290389,17984,0.55,0.6,0.55,5.0,0.6,2024-10-03,7101.0,0.5528
10290388,10627,24.06,24.18,23.88,3087.0,24.0,2024-10-03,123224.0,24.0362
10290387,11021,24.23,24.2701,24.22,2105.0,24.24,2024-10-03,826243.0,24.2477
10290386,16407,1.1,1.13,1.07,252.0,1.07,2024-10-03,61218.0,1.0848
10290385,12813,3.86,3.9289,3.8002,80.0,3.87,2024-10-03,18487.0,3.8362
10290384,10886,118.87,121.63,118.39,11220.0,120.355,2024-10-03,528005.0,119.16
10290383,12037,17.57,17.95,17.57,197.0,17.81,2024-10-03,54522.0,17.6758
10290382,7523,80.47,81.875,79.665,3648.0,80.23,2024-10-03,81849.0,80.8711
10290381,10088,56.05,56.91,55.75,1353.0,55.83,2024-10-03,93477.0,56.1686
10290380,16280,0.0291,0.0296,0.0244,35.0,0.0296,2024-10-03,1474350.0,0.02673
10290379,10004,5.99,6.14,5.99,3440.0,6.13,2024-10-03,288050.0,6.0391
10290378,10446,197.36,198.089,196.01,6553.0,197.45,2024-10-03,437859.0,197.124
10290377,7977,39.61,41.31,39.38,5217.0,40.89,2024-10-03,237474.0,40.0315
10290376,10582,9.615,9.6621,9.6,202.0,9.6083,2024-10-03,29541.0,9.6289
10290375,22071,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-03,4166.0,1e-06
10290374,10264,80.03,80.38,79.19,402.0,79.19,2024-10-03,1092570.0,79.9936
10290373,11101,23.46,23.48,23.43,828.0,23.48,2024-10-03,210234.0,23.4509
10290372,16322,34.44,34.595,34.28,2486.0,34.48,2024-10-03,131239.0,34.424
10290371,13018,15.3499,15.35,15.34,125.0,15.35,2024-10-03,15712.0,15.3603
10290370,16009,0.2555,0.26,0.246,67.0,0.2524,2024-10-03,203671.0,0.2525
10290369,9757,3.96,4.29,3.9168,3628.0,4.1,2024-10-03,605102.0,4.0525
10290368,9985,7.48,7.54,7.45,3718.0,7.52,2024-10-03,452756.0,7.4802
10290367,8473,23.19,23.215,23.19,214.0,23.2,2024-10-03,34814.0,23.2033
10290366,19948,0.0211,0.0211,0.021,3.0,0.021,2024-10-03,11157.0,0.02101
10290365,8214,27.04,27.65,27.02,1559.0,27.41,2024-10-03,32031.0,27.3245
10290364,8546,22.06,22.08,22.02,187.0,22.02,2024-10-03,19849.0,22.0625
10290363,36203,27.1555,27.1555,26.58,20.0,26.82,2024-10-03,17096.0,26.6389
10290362,37199,0.1598,0.162,0.15755,5.0,0.162,2024-10-03,19359.0,0.1585
10290361,10997,7.08,7.11,7.0,15283.0,7.08,2024-10-03,4421880.0,7.0722
10290360,9712,29.09,29.1184,28.735,173.0,28.82,2024-10-03,14667.0,29.0339
10290359,11859,0.82,0.889899,0.402,6676.0,0.402,2024-10-03,2286270.0,0.7233
10290358,8619,184.78,188.14,183.56,34450.0,187.21,2024-10-03,2022020.0,185.292
10290357,10763,7.25,7.31,7.18,4183.0,7.31,2024-10-03,406356.0,7.2367
10290356,8253,31.87,32.13,31.85,467.0,32.13,2024-10-03,35252.0,31.9339
10290355,36625,49.54,49.7,48.49,11321.0,49.02,2024-10-03,529761.0,49.2881
10290354,9624,479.63,486.0,478.559,27076.0,484.42,2024-10-03,744943.0,480.397
10290353,22514,0.7682,0.769,0.755,4.0,0.769,2024-10-03,6423.0,0.768
10290352,11485,3.31,3.35,3.15,5333.0,3.18,2024-10-03,1137450.0,3.292
10290351,16283,0.47,0.49,0.4631,24.0,0.49,2024-10-03,30430.0,0.4703
10290350,9235,23.38,23.41,23.37,888.0,23.4,2024-10-03,314155.0,23.3854
10290349,10969,45.4,45.69,45.28,563.0,45.42,2024-10-03,40135.0,45.4592
10290348,9835,109.17,109.39,108.45,2277.0,109.2,2024-10-03,68502.0,109.029
10290347,11165,3.77,3.9,3.68,336.0,3.83,2024-10-03,19111.0,3.7987
10290346,9631,450.09,452.3,446.3,12280.0,450.63,2024-10-03,323881.0,449.117
10290345,18011,0.0096,0.0096,0.007,2.0,0.007,2024-10-03,16700.0,0.009413
10290344,22651,1.14,1.14,1.14,1.0,1.14,2024-10-03,500.0,1.14
10290343,11245,2.47,2.55,2.4,2239.0,2.5,2024-10-03,228159.0,2.4977
10290342,9321,8.55,8.585,8.415,8408.0,8.53,2024-10-03,764541.0,8.5271
10290341,9481,0.4407,0.4699,0.41,933.0,0.4199,2024-10-03,604525.0,0.4444
10290340,16404,12.095,12.095,11.815,671.0,11.91,2024-10-03,139433.0,11.938
10290339,9578,76.21,76.31,76.01,5127.0,76.04,2024-10-03,576222.0,76.1516
10290338,10435,52.77,52.96,51.985,20888.0,52.18,2024-10-03,1624210.0,52.7231
10290337,9474,0.7393,0.7394,0.6664,523.0,0.6938,2024-10-03,188988.0,0.707
10290336,9205,6.86,7.0,6.8105,10465.0,6.97,2024-10-03,949794.0,6.8742
10290335,10167,25.37,25.481,25.13,37.0,25.13,2024-10-03,7267.0,25.3306
10290334,8768,33.71,33.849,33.545,615.0,33.67,2024-10-03,64706.0,33.696
10290333,10184,1.16,1.19,1.15,225.0,1.19,2024-10-03,51783.0,1.1731
10290332,17299,4.09,4.17,4.08,191.0,4.11,2024-10-03,79873.0,4.0967
10290331,10622,76.98,77.61,76.78,49176.0,77.3,2024-10-03,3660870.0,77.0718
10290330,37950,2.22,2.23,2.18,7265.0,2.21,2024-10-03,13304000.0,2.202
10290329,16309,27.1565,27.535,26.64,6764.0,27.16,2024-10-03,2063840.0,27.079
10290328,36826,0.74,0.8016,0.74,2339.0,0.764,2024-10-03,762785.0,0.7681
10290327,18041,0.015,0.015,0.015,3.0,0.015,2024-10-03,200.0,0.01586
10290326,21959,0.0131,0.0131,0.0131,2.0,0.0131,2024-10-03,700.0,0.0131
10290325,12289,23.13,23.28,23.09,72.0,23.11,2024-10-03,6391.0,23.2053
10290324,16484,1.46,1.56,1.45,78.0,1.56,2024-10-03,77110.0,1.4651
10290323,18701,0.0008,0.0008,0.0007,2.0,0.0007,2024-10-03,2678.0,0.0007627
10290322,8292,7.35,7.44,7.25,22265.0,7.42,2024-10-03,3611960.0,7.3192
10290321,9445,0.0371,0.0395,0.0361,52.0,0.038,2024-10-03,121184.0,0.03827
10290320,10769,12.51,12.855,12.38,71800.0,12.42,2024-10-03,36039500.0,12.5367
10290319,9042,9.77,9.78,9.63,5074.0,9.78,2024-10-03,502313.0,9.7177
10290318,8130,100.34,100.35,100.34,20459.0,100.35,2024-10-03,4026850.0,100.346
10290317,16317,28.72,28.79,28.51,573.0,28.72,2024-10-03,206889.0,28.6828
10290316,19511,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-03,1725.0,0.0004
10290315,37466,27.02,27.22,27.0,383.0,27.09,2024-10-03,36978.0,27.0771
10290314,11116,166.98,166.98,164.59,7324.0,164.74,2024-10-03,173362.0,165.72
10290313,9281,0.7219,0.78,0.712,3836.0,0.774,2024-10-03,3044360.0,0.7481
10290312,17282,0.004975,0.005,0.004,22.0,0.0045,2024-10-03,1413230.0,0.00469
10290311,10930,0.7296,0.7999,0.7,578.0,0.77,2024-10-03,107356.0,0.7208
10290310,9064,27.79,27.88,27.7713,2799.0,27.88,2024-10-03,830703.0,27.7985
10290309,9108,52.9,53.05,52.9,1718.0,53.05,2024-10-03,290417.0,52.954
10290308,13052,51.0685,51.18,50.93,76.0,50.93,2024-10-03,2607.0,51.1057
10290307,11939,39.53,39.6198,39.3951,834.0,39.53,2024-10-03,273371.0,39.4739
10290306,12569,36.72,36.8222,36.67,90.0,36.81,2024-10-03,8894.0,36.7039
10290305,8661,49.87,49.88,49.81,373.0,49.81,2024-10-03,169831.0,49.8369
10290304,10567,7.28,7.49,6.71,2345.0,6.79,2024-10-03,190247.0,7.1993
10290303,16540,0.0786,0.09,0.0761,223.0,0.08,2024-10-03,321384.0,0.08219
10290302,16391,17.914,18.18,17.86,93.0,18.18,2024-10-03,32184.0,17.9478
10290301,7524,26.7123,26.75,26.66,17.0,26.73,2024-10-03,15925.0,26.7089
10290300,10780,42.95,43.185,41.13,50293.0,41.6,2024-10-03,4388210.0,42.6203
10290299,11057,55.26,57.73,54.55,3593.0,56.8,2024-10-03,137634.0,55.5641
10290298,8828,19.48,19.5391,19.4,526.0,19.5,2024-10-03,80259.0,19.4748
10290297,10467,44.0404,44.09,43.9,661.0,44.01,2024-10-03,25533.0,44.0285
10290296,7964,10.88,10.885,10.62,24086.0,10.67,2024-10-03,2611080.0,10.7892
10290295,7542,14.88,15.2901,14.8,1406.0,15.28,2024-10-03,86325.0,14.9823
10290294,8956,26.11,26.1439,25.87,3289.0,26.08,2024-10-03,113264.0,26.0646
10290293,20338,0.3,0.3,0.3,1.0,0.3,2024-10-03,1803.0,0.3
10290292,9991,15.9,15.9,15.51,244.0,15.51,2024-10-03,17520.0,15.7208
10290291,9012,117.15,117.63,113.88,23730.0,114.05,2024-10-03,1237320.0,116.458
10290290,16725,0.0107,0.0108,0.01,17.0,0.0105,2024-10-03,224549.0,0.01023
10290289,9529,4.12,4.13,4.04,825.0,4.08,2024-10-03,47817.0,4.0959
10290288,8272,51.87,52.01,51.87,282.0,51.92,2024-10-03,65768.0,51.9524
10290287,8232,5.25,5.27,5.16,2598.0,5.26,2024-10-03,388542.0,5.2197
10290286,11387,31.03,31.43,30.84,13080.0,31.0,2024-10-03,1337850.0,31.0818
10290285,17928,1.37,1.42,1.35,335.0,1.42,2024-10-03,147877.0,1.3748
10290284,10665,44.98,45.2,44.83,10371.0,45.14,2024-10-03,1159130.0,44.9461
10290283,10804,18.5,18.53,18.19,2549.0,18.26,2024-10-03,142080.0,18.4458
10290282,11874,1.56,1.56,1.4703,169.0,1.5,2024-10-03,53082.0,1.5365
10290281,9376,28.11,28.27,27.96,492.0,28.18,2024-10-03,21931.0,28.1037
10290280,16135,12.06,12.13,12.01,774.0,12.13,2024-10-03,179672.0,12.0817
10290279,11715,41.27,41.39,41.1201,230.0,41.27,2024-10-03,22412.0,41.3231
10290278,8461,8.75,8.81,8.57,15803.0,8.7,2024-10-03,2867820.0,8.7257
10290277,10619,0.8183,0.83,0.801,130.0,0.83,2024-10-03,13961.0,0.813
10290276,8472,14.18,14.2,14.175,5255.0,14.18,2024-10-03,2150280.0,14.1837
10290275,12914,0.487,0.5092,0.481,128.0,0.4905,2024-10-03,97591.0,0.4916
10290274,9251,11.53,11.7,11.39,5459.0,11.7,2024-10-03,319279.0,11.5118
10290273,9291,69.81,69.89,68.85,14614.0,69.49,2024-10-03,996153.0,69.5226
10290272,19652,0.0098,0.0099,0.0086,45.0,0.0099,2024-10-03,12288.0,0.009207
10290271,9190,97.34,97.3582,96.7096,858.0,97.23,2024-10-03,85350.0,97.0887
10290270,16543,0.215,0.24,0.215,104.0,0.24,2024-10-03,292373.0,0.2249
10290269,9710,43.32,43.46,43.22,561.0,43.45,2024-10-03,196348.0,43.31
10290268,8486,26.04,26.27,25.78,7436.0,25.84,2024-10-03,512363.0,26.049
10290267,9177,108.11,108.74,108.11,4289.0,108.61,2024-10-03,558895.0,108.366
10290266,10051,1.76,1.7892,1.72,1200.0,1.73,2024-10-03,280083.0,1.7552
10290265,9587,88.66,89.015,87.74,42904.0,88.29,2024-10-03,3086000.0,88.4649
10290264,9621,2.57,2.63,2.5213,40.0,2.63,2024-10-03,2085.0,2.5779
10290263,16380,15.34,15.43,15.07,817.0,15.17,2024-10-03,224684.0,15.3273
10290262,9427,163.41,165.86,157.82,118445.0,163.39,2024-10-03,8805190.0,162.163
10290261,8559,9.19,9.5,7.24,172569.0,7.42,2024-10-03,53632900.0,8.7695
10290260,8295,1.42,1.47,1.39,1680.0,1.47,2024-10-03,246766.0,1.4115
10290259,17106,0.25,0.2724,0.25,13.0,0.2724,2024-10-03,7717.0,0.2647
10290258,10512,233.64,237.945,232.775,7983.0,233.5,2024-10-03,303123.0,235.232
10290257,8242,16.68,16.8,16.475,15592.0,16.64,2024-10-03,5628930.0,16.6668
10290256,9000,6.98,7.09,6.8801,1492.0,7.05,2024-10-03,386974.0,6.9854
10290255,16475,0.0004,0.0004,0.0003,23.0,0.0003,2024-10-03,6618440.0,0.0003974
10290254,10005,292.57,302.22,292.57,5085.0,302.22,2024-10-03,87311.0,295.622
10290253,16071,8.25,8.34,8.2,825.0,8.32,2024-10-03,759376.0,8.2494
10290252,38183,2.55,2.91,2.46,160.0,2.46,2024-10-03,9952.0,2.6344
10290251,9804,90.76,91.68,89.23,3704.0,90.46,2024-10-03,113677.0,90.3121
10290250,10953,253.0,255.23,250.26,18966.0,252.85,2024-10-03,841295.0,253.293
10290249,36031,24.51,24.6414,24.41,190.0,24.43,2024-10-03,42271.0,24.5128
10290248,16621,0.0399,0.0458,0.0352,23.0,0.0352,2024-10-03,172886.0,0.04197
10290247,8787,14.01,14.045,13.7241,8161.0,13.82,2024-10-03,694119.0,13.9581
10290246,10686,3.1,3.1369,3.06,128.0,3.11,2024-10-03,8846.0,3.0933
10290245,36476,28.78,28.91,28.51,229.0,28.51,2024-10-03,35747.0,28.7926
10290244,17416,10.06,10.06,10.06,1.0,10.06,2024-10-03,125.0,10.06
10290243,9862,14.0,14.58,13.76,9819.0,14.31,2024-10-03,834241.0,13.9963
10290242,13759,88.6719,88.86,88.3443,50.0,88.46,2024-10-03,4394.0,88.543
10290241,9025,6.0,6.01,5.95,165.0,5.95,2024-10-03,39854.0,5.9935
10290240,15998,0.598,0.6,0.56,171.0,0.6,2024-10-03,155812.0,0.5847
10290239,20514,0.0715,0.07205,0.0663,9.0,0.0663,2024-10-03,14264.0,0.07082
10290238,8191,44.62,44.74,44.62,493.0,44.73,2024-10-03,78546.0,44.6877
10290237,9045,12.11,12.28,11.7469,805.0,11.97,2024-10-03,19370.0,12.1194
10290236,9537,20.98,21.01,20.98,4770.0,21.0,2024-10-03,5494490.0,20.9942
10290235,10604,14.11,14.18,13.9941,303.0,14.04,2024-10-03,30490.0,14.0712
10290234,9734,22.6133,22.67,22.45,171.0,22.45,2024-10-03,6668.0,22.6134
10290233,14198,16.8629,16.9,16.8501,13.0,16.9,2024-10-03,1186.0,16.8821
10290232,10333,159.11,159.773,158.46,551.0,158.97,2024-10-03,29427.0,158.989
10290231,10817,55.33,55.69,55.155,887.0,55.69,2024-10-03,44731.0,55.3291
10290230,7566,3.27,3.27,3.135,10704.0,3.16,2024-10-03,12484600.0,3.2259
10290229,9033,12.7222,12.91,12.62,302.0,12.88,2024-10-03,45592.0,12.712
10290228,11064,25.89,25.98,25.7184,555.0,25.83,2024-10-03,114581.0,25.8755
10290227,9398,105.95,107.16,104.79,22001.0,106.54,2024-10-03,1558100.0,105.837
10290226,16788,1e-06,0.0001,1e-06,16.0,0.0001,2024-10-03,5674330.0,9.418e-05
10290225,9851,1.87,1.92,1.8,97.0,1.92,2024-10-03,22516.0,1.8587
10290224,11555,14.37,14.43,14.37,30.0,14.4,2024-10-03,6923.0,14.4075
10290223,8451,18.42,18.45,18.06,21927.0,18.21,2024-10-03,2335310.0,18.2821
10290222,8695,24.315,24.36,24.2765,1393.0,24.31,2024-10-03,186953.0,24.3028
10290221,8594,1.63,1.65,1.5,7916.0,1.55,2024-10-03,3856410.0,1.5863
10290220,14185,32.65,32.8,32.59,96.0,32.7,2024-10-03,8782.0,32.6818
10290219,8750,5.39,5.46,5.31,13117.0,5.31,2024-10-03,22287700.0,5.3934
10290218,10998,9.25,9.36,8.79,66516.0,9.02,2024-10-03,8804420.0,9.1177
10290217,37032,17.31,17.63,17.31,536.0,17.51,2024-10-03,83676.0,17.4178
10290216,37923,27.32,27.59,27.085,938.0,27.52,2024-10-03,42055.0,27.3282
10290215,9487,59.58,59.58,59.305,295.0,59.39,2024-10-03,28409.0,59.4511
10290214,17730,27.05,27.2099,26.93,367.0,27.17,2024-10-03,64545.0,27.0306
10290213,10222,1.81,1.85,1.8,4509.0,1.83,2024-10-03,538949.0,1.8204
10290212,10765,6.85,7.06,6.8014,839.0,7.06,2024-10-03,22952.0,6.9259
10290211,17286,0.00075,0.00075,0.0007,3.0,0.0007,2024-10-03,67898.0,0.0007442
10290210,22420,0.08,0.229512,0.055,25.0,0.055,2024-10-03,1372.0,0.08082
10290209,9915,37.23,37.57,36.39,2657.0,36.55,2024-10-03,327315.0,36.9623
10290208,11067,414.13,425.0,410.97,13442.0,422.84,2024-10-03,367285.0,415.735
10290207,21194,0.4546,0.4546,0.3743,4.0,0.3743,2024-10-03,326.0,0.428
10290206,8144,69.52,70.8084,68.39,310003.0,68.73,2024-10-03,48874700.0,69.444
10290205,18560,0.005,0.005,0.005,1.0,0.005,2024-10-03,1500.0,0.005
10290204,12399,55.18,55.29,55.05,362.0,55.18,2024-10-03,22081.0,55.2036
10290203,17325,0.0008,0.0008,0.0007,26.0,0.0008,2024-10-03,6980840.0,0.0007118
10290202,10491,14.67,14.92,14.45,1107.0,14.45,2024-10-03,117697.0,14.7387
10290201,22445,0.01368,0.0147,0.01368,2.0,0.0147,2024-10-03,900.0,0.01425
10290200,12800,35.1361,35.27,35.08,50.0,35.27,2024-10-03,12746.0,35.1523
10290199,38347,0.1082,0.11,0.1,284.0,0.101,2024-10-03,153246.0,0.1052
10290198,11009,0.9002,0.91,0.885,246.0,0.89,2024-10-03,32435.0,0.897
10290197,10501,30.19,30.19,29.93,5767.0,29.99,2024-10-03,789338.0,30.0868
10290196,37333,19.71,19.72,19.5,194.0,19.5,2024-10-03,44403.0,19.6286
10290195,10182,210.96,211.224,209.36,2635.0,209.69,2024-10-03,150125.0,210.589
10290194,18650,22.16,22.16,22.0,3.0,22.0,2024-10-03,1128.0,22.0394
10290193,9808,41.31,41.3801,41.23,4353.0,41.33,2024-10-03,339443.0,41.306
10290192,17099,0.018,0.0189,0.0125,54.0,0.017,2024-10-03,2199510.0,0.01567
10290191,12244,77.42,77.44,76.78,96.0,77.44,2024-10-03,6537.0,77.1418
10290190,13781,20.8984,20.96,20.72,33.0,20.79,2024-10-03,1476.0,20.8445
10290189,8859,3.13,3.195,3.1,1969.0,3.15,2024-10-03,165797.0,3.1359
10290188,10059,139.92,143.304,136.51,2190.0,136.51,2024-10-03,74857.0,139.461
10290187,9885,42.14,43.77,42.14,5705.0,43.14,2024-10-03,273156.0,42.5723
10290186,12098,118.736,118.915,118.58,106.0,118.85,2024-10-03,9799.0,118.655
10290185,9236,9.2,9.23,9.162,354.0,9.2,2024-10-03,104037.0,9.1989
10290184,17824,0.63,0.6417,0.501,8.0,0.501,2024-10-03,8702.0,0.6242
10290183,13701,25.9,25.9,25.41,62.0,25.41,2024-10-03,9163.0,25.5807
10290182,38467,37.55,38.6,34.8602,12050.0,37.46,2024-10-03,1702760.0,37.008
10290181,12990,33.36,33.36,33.23,46.0,33.26,2024-10-03,10862.0,33.295
10290180,11088,52.0,52.1853,51.82,613.0,52.01,2024-10-03,81747.0,51.9709
10290179,19747,27.17,27.5115,27.05,45.0,27.05,2024-10-03,1235.0,27.3525
10290178,16463,0.5264,0.5325,0.48,41.0,0.48,2024-10-03,1534560.0,0.5261
10290177,8278,0.7502,0.77,0.731,35.0,0.77,2024-10-03,3105.0,0.7615
10290176,10990,34.05,34.13,33.83,572.0,33.9,2024-10-03,92353.0,34.0461
10290175,8972,17.31,17.36,17.03,15875.0,17.18,2024-10-03,1658150.0,17.2726
10290174,9602,7.17,7.365,7.165,8298.0,7.27,2024-10-03,580825.0,7.2422
10290173,9982,44.58,44.75,44.5181,810.0,44.63,2024-10-03,93043.0,44.5899
10290172,10838,35.93,35.97,35.47,3869.0,35.77,2024-10-03,876484.0,35.8098
10290171,13729,117.9,117.9,117.87,14.0,117.87,2024-10-03,447.0,117.795
10290170,10104,9.5,9.5927,9.322,711.0,9.57,2024-10-03,25927.0,9.4905
10290169,11719,0.0985,0.1125,0.098,43998.0,0.1086,2024-10-03,43570200.0,0.1181
10290168,16199,4.27,4.28,4.23,560.0,4.24,2024-10-03,660842.0,4.2532
10290167,8543,6.52,7.365,6.3,12604.0,6.39,2024-10-03,1753130.0,6.6763
10290166,10441,101.24,101.31,101.22,4750.0,101.26,2024-10-03,826940.0,101.265
10290165,23006,0.04,0.0457,0.04,2.0,0.0457,2024-10-03,15100.0,0.04377
10290164,10667,25.12,25.12,25.11,836.0,25.11,2024-10-03,562016.0,25.116
10290163,9125,48.46,49.26,48.35,3136.0,48.9,2024-10-03,91760.0,48.6272
10290162,10237,61.07,62.97,61.03,62348.0,62.53,2024-10-03,4646080.0,61.6873
10290161,12059,21.745,21.81,21.7,140.0,21.81,2024-10-03,85663.0,21.7425
10290160,9765,68.4845,68.56,68.08,82.0,68.56,2024-10-03,4512.0,68.4144
10290159,9540,21.98,22.96,21.93,5466.0,22.65,2024-10-03,709600.0,22.2577
10290158,8483,102.99,104.85,102.21,5266.0,103.04,2024-10-03,156696.0,102.981
10290157,17996,0.93895,0.93895,0.93,3.0,0.93,2024-10-03,3551.0,0.9364
10290156,8250,97.32,97.39,94.13,2297.0,94.82,2024-10-03,178179.0,96.2631
10290155,17338,13.0,13.1156,13.0,14.0,13.0829,2024-10-03,73656.0,13.0571
10290154,10696,14.24,14.8,13.7016,7816.0,14.45,2024-10-03,623413.0,14.1838
10290153,8129,114.87,115.121,114.06,400.0,114.28,2024-10-03,29931.0,114.455
10290152,10731,188.24,188.7,187.47,17305.0,188.53,2024-10-03,1969550.0,188.074
10290151,8676,35.67,35.77,35.58,717.0,35.61,2024-10-03,134208.0,35.7011
10290150,38600,24.967,24.99,24.95,397.0,24.97,2024-10-03,2428100.0,24.9605
10290149,15952,1276.06,1286.73,1253.53,202.0,1260.93,2024-10-03,4404.0,1274.79
10290148,9111,46.48,46.49,46.41,7408.0,46.42,2024-10-03,1021730.0,46.4557
10290147,9633,98.12,98.87,96.79,1427.0,97.07,2024-10-03,69923.0,97.8804
10290146,22885,0.045,0.0492,0.0349,23.0,0.0349,2024-10-03,462000.0,0.04342
10290145,8152,28.51,28.565,28.48,1357.0,28.5,2024-10-03,1203660.0,28.5197
10290144,16091,38.99,39.2625,38.85,286.0,39.13,2024-10-03,48339.0,38.9989
10290143,9618,46.6715,46.8399,45.8,249.0,46.18,2024-10-03,14432.0,46.4067
10290142,11008,31.86,32.07,31.29,15079.0,31.29,2024-10-03,1220440.0,31.7839
10290141,16748,0.1048,0.1048,0.0666,2.0,0.0666,2024-10-03,2000.0,0.0866
10290140,9983,34.38,34.77,34.31,14972.0,34.43,2024-10-03,653918.0,34.433
10290139,16665,0.00055,0.0006,0.0004,44.0,0.0005,2024-10-03,18070400.0,0.0005016
10290138,16387,5.75,5.84,5.35,791.0,5.71,2024-10-03,156764.0,5.5288
10290137,8819,59.72,60.0,58.46,17568.0,58.68,2024-10-03,1065310.0,59.5481
10290136,11262,6.18,6.2,6.03,2633.0,6.05,2024-10-03,202650.0,6.1576
10290135,9520,5.44,5.4699,5.42,1151.0,5.44,2024-10-03,180658.0,5.4444
10290134,9240,20.9,21.2298,20.9,860.0,21.13,2024-10-03,212897.0,21.0598
10290133,17261,0.00085,0.0009,0.0008,9.0,0.0009,2024-10-03,2351200.0,0.0008485
10290132,16880,0.1698,0.17535,0.153,27.0,0.153,2024-10-03,236800.0,0.1639
10290131,10689,55.49,55.5,55.34,23143.0,55.34,2024-10-03,5069200.0,55.4034
10290130,8164,3.685,3.69,3.67,126.0,3.68,2024-10-03,37318.0,3.679
10290129,10866,0.67,0.7099,0.67,98.0,0.7,2024-10-03,15033.0,0.6802
10290128,11006,11.95,11.95,11.242,20148.0,11.34,2024-10-03,2255000.0,11.7719
10290127,9634,91.15,91.68,90.8001,1495.0,91.2,2024-10-03,96620.0,91.1793
10290126,10242,2.05,2.178,2.0201,37014.0,2.1,2024-10-03,119785.0,2.0753
10290125,11844,5.6037,5.7,5.46,113.0,5.56,2024-10-03,10074.0,5.5853
10290124,9758,179.17,179.76,178.23,6621.0,179.01,2024-10-03,607093.0,179.038
10290123,7707,8.08,8.1,8.0,2084.0,8.0,2024-10-03,542373.0,8.0687
10290122,8414,3.1,3.11,3.0001,4794.0,3.03,2024-10-03,1679680.0,3.0533
10290121,9938,225.67,226.805,223.32,516279.0,225.14,2024-10-03,32633400.0,224.98
10290120,10408,96.42,97.17,96.23,1740.0,96.97,2024-10-03,169425.0,96.5715
10290119,9097,26.52,26.8,26.41,876.0,26.41,2024-10-03,56673.0,26.5275
10290118,10785,38.89,39.24,36.4,45714.0,36.9,2024-10-03,4835730.0,38.3397
10290117,9532,15.02,15.09,14.91,344.0,15.06,2024-10-03,49308.0,14.995
10290116,13627,31.4207,31.48,31.3805,40.0,31.48,2024-10-03,8622.0,31.4351
10290115,9526,268.21,268.31,265.175,4138.0,266.49,2024-10-03,86007.0,267.222
10290114,11026,94.88,95.018,93.22,12269.0,94.0,2024-10-03,604463.0,94.4973
10290113,10525,0.2444,0.2684,0.2444,268.0,0.264,2024-10-03,167536.0,0.2596
10290112,36895,1.74,1.84,1.6177,525.0,1.66,2024-10-03,80967.0,1.7283
10290111,10483,11.68,11.8269,11.585,27132.0,11.75,2024-10-03,4379520.0,11.669
10290110,21070,22.75,22.75,22.75,9.0,22.75,2024-10-03,450690.0,21.9095
10290109,9974,34.85,34.9,34.51,2258.0,34.71,2024-10-03,131479.0,34.7402
10290108,16262,0.004,0.0041,0.00345,40.0,0.0041,2024-10-03,2576540.0,0.003686
10290107,9972,0.96,1.04,0.94,7051.0,0.9611,2024-10-03,3074610.0,0.9875
10290106,9382,8.79,8.93,8.74,5615.0,8.93,2024-10-03,624862.0,8.8051
10290105,9642,13.8398,13.885,13.79,100.0,13.82,2024-10-03,1949.0,13.8248
10290104,15935,0.29265,0.29955,0.2902,28.0,0.2902,2024-10-03,33072.0,0.2929
10290103,19339,0.0015,0.0016,0.0014,26.0,0.0014,2024-10-03,1527510.0,0.001498
10290102,10281,63.59,63.78,63.2188,1404.0,63.56,2024-10-03,227214.0,63.4771
10290101,10319,0.551,0.58,0.505,575.0,0.505,2024-10-03,296070.0,0.5534
10290100,9492,35.44,35.52,35.355,61.0,35.47,2024-10-03,2585.0,35.4531
10290099,20159,0.085,0.104,0.0837,6.0,0.0837,2024-10-03,5799.0,0.08462
10290098,9800,51.04,51.11,51.03,9165.0,51.11,2024-10-03,3156990.0,51.0623
10290097,8810,15.51,16.0454,15.51,10694.0,16.0,2024-10-03,2037450.0,15.6649
10290096,20375,0.13432,0.13432,0.1,9.0,0.1,2024-10-03,21500.0,0.1127
10290095,9577,40.22,40.6,39.56,15455.0,39.86,2024-10-03,1023360.0,40.1166
10290094,8378,14.08,14.1,13.96,429.0,14.01,2024-10-03,66767.0,14.0338
10290093,38597,25.18,25.19,25.14,469.0,25.14,2024-10-03,303449.0,25.1716
10290092,11004,198.2,199.405,197.16,32162.0,197.45,2024-10-03,1632490.0,198.01
10290091,10679,94.87,95.33,94.18,35211.0,95.09,2024-10-03,1867090.0,94.7404
10290090,10877,9.76,9.79,9.69,5516.0,9.78,2024-10-03,1226290.0,9.7409
10290089,10652,0.5043,0.53,0.4909,1159.0,0.508,2024-10-03,34103.0,0.5258
10290088,11487,3.77,4.05,3.34,82296.0,3.53,2024-10-03,23745700.0,3.7519
10290087,10443,15.23,15.25,15.08,545.0,15.2,2024-10-03,56249.0,15.1988
10290086,8270,19.97,20.29,19.6,860.0,20.11,2024-10-03,118875.0,20.047
10290085,17182,0.2282,0.2335,0.22,41.0,0.22,2024-10-03,161900.0,0.23
10290084,35909,30.71,30.78,30.61,462.0,30.71,2024-10-03,63556.0,30.6973
10290083,10820,24.03,24.3091,24.03,28.0,24.09,2024-10-03,1990.0,24.1366
10290082,10639,6.74,6.81,6.62,16700.0,6.66,2024-10-03,1779780.0,6.7284
10290081,10375,2.07,2.1,1.99,44.0,1.99,2024-10-03,9921.0,2.0763
10290080,8663,50.96,51.27,50.8579,3688.0,51.27,2024-10-03,540868.0,50.9305
10290079,9733,6.74,6.805,6.33,3617.0,6.51,2024-10-03,415871.0,6.6128
10290078,12110,0.0402,0.057,0.0315,185.0,0.035,2024-10-03,267766.0,0.04728
10290077,16295,12.25,12.55,11.81,2583.0,11.99,2024-10-03,51085.0,12.254
10290076,10113,77.96,78.14,77.78,954.0,77.93,2024-10-03,68649.0,77.9469
10290075,10403,26.24,26.3089,26.215,4313.0,26.26,2024-10-03,680990.0,26.2507
10290074,10542,36.6833,36.75,36.36,208.0,36.7,2024-10-03,14730.0,36.5974
10290073,9705,126.68,129.03,126.26,1179.0,129.03,2024-10-03,22878.0,126.982
10290072,8635,3.64,4.04,3.615,11064.0,4.02,2024-10-03,1964260.0,3.7381
10290071,17615,31.352,32.17,31.24,79.0,31.9,2024-10-03,4557.0,31.4292
10290070,8341,1.92,1.9866,1.91,197.0,1.98,2024-10-03,33637.0,1.944
10290069,10832,32.98,33.83,31.84,259.0,33.83,2024-10-03,7656.0,33.1736
10290068,38114,0.095,0.12,0.0904,25.0,0.09525,2024-10-03,154754.0,0.09461
10290067,10285,118.06,118.34,117.64,3709.0,118.25,2024-10-03,258840.0,117.992
10290066,17332,0.00435,0.0048,0.0042,217.0,0.0045,2024-10-03,42472000.0,0.004352
10290065,9954,9.5,9.59,9.47,3642.0,9.59,2024-10-03,361563.0,9.5188
10290064,12494,41.53,41.6107,41.47,57.0,41.47,2024-10-03,21706.0,41.5085
10290063,10279,189.59,193.9,189.38,15903.0,191.32,2024-10-03,848436.0,191.018
10290062,14241,48.55,48.67,48.55,39.0,48.67,2024-10-03,113275.0,48.5705
10290061,9925,92.95,93.795,91.805,11818.0,92.86,2024-10-03,1015870.0,92.7881
10290060,19020,0.185016,0.1899,0.1652,63.0,0.171,2024-10-03,407833.0,0.1793
10290059,8192,25.38,25.46,25.3,1951.0,25.42,2024-10-03,698384.0,25.3802
10290058,13139,32.37,32.4,32.2257,70.0,32.4,2024-10-03,20818.0,32.3304
10290057,12393,1.135,1.16,1.12,36.0,1.12,2024-10-03,3274.0,1.1382
10290056,37882,0.078825,0.09,0.0751,67.0,0.08,2024-10-03,12623.0,0.08222
10290055,37094,17.63,17.75,17.0001,1963.0,17.48,2024-10-03,73436.0,17.3856
10290054,10938,23.15,23.15,23.12,484.0,23.13,2024-10-03,130672.0,23.1268
10290053,10942,145.19,145.25,144.29,1677.0,144.38,2024-10-03,100661.0,144.721
10290052,11040,69.08,69.53,68.32,37073.0,69.53,2024-10-03,2345730.0,68.8464
10290051,11141,25.41,25.4483,25.41,868.0,25.43,2024-10-03,803331.0,25.4282
10290050,10918,33.02,33.21,32.21,1628.0,32.53,2024-10-03,249342.0,32.8986
10290049,12817,27.21,27.2292,27.0,614.0,27.06,2024-10-03,36615.0,27.1585
10290048,11499,42.87,43.01,42.8692,707.0,43.01,2024-10-03,233738.0,42.9483
10290047,10374,2.52,2.58,2.47,10779.0,2.57,2024-10-03,3468770.0,2.5025
10290046,10925,20.64,21.47,20.1901,42053.0,20.57,2024-10-03,4754370.0,20.6798
10290045,10919,37.71,37.955,36.97,19992.0,37.14,2024-10-03,1510110.0,37.646
10290044,10099,19.88,20.0134,19.85,217.0,19.9,2024-10-03,28601.0,19.9189
10290043,10726,33.292,33.41,33.292,58.0,33.41,2024-10-03,2489.0,33.3584
10290042,12381,5.96,6.19,5.92,848.0,5.92,2024-10-03,7144.0,6.0229
10290041,11167,55.2,55.25,54.82,831.0,55.25,2024-10-03,126235.0,54.9842
10290040,9159,52.2,52.798,51.87,15530.0,52.49,2024-10-03,2030340.0,52.2559
10290039,11248,10.1,10.305,9.8382,7240.0,10.18,2024-10-03,504098.0,10.0707
10290038,11072,30.78,30.79,30.7301,1066.0,30.76,2024-10-03,235483.0,30.7561
10290037,11053,48.55,48.72,48.35,3073.0,48.49,2024-10-03,302184.0,48.5336
10290036,9486,11.19,11.37,11.06,2433.0,11.25,2024-10-03,169265.0,11.1945
10290035,9346,0.692,0.73,0.662,2951.0,0.73,2024-10-03,1162510.0,0.6825
10290034,17202,0.34,0.35,0.3301,30.0,0.3328,2024-10-03,100269.0,0.3427
10290033,8980,54.3365,54.37,54.161,56.0,54.37,2024-10-03,7069.0,54.2741
10290032,18623,0.66,0.67,0.6569,4.0,0.67,2024-10-03,15000.0,0.6627
10290031,9683,24.21,24.22,24.2,1058.0,24.22,2024-10-03,873102.0,24.2112
10290030,35852,0.224,0.24,0.20155,1253.0,0.21,2024-10-03,1096460.0,0.2289
10290029,9703,204.21,204.956,203.5,1144.0,203.85,2024-10-03,67937.0,204.067
10290028,21271,36.1476,36.34,35.3,34.0,36.34,2024-10-03,5226.0,35.98
10290027,8680,18.97,19.02,18.69,18398.0,18.95,2024-10-03,1996370.0,18.9093
10290026,10618,80.34,81.23,80.24,2345.0,81.06,2024-10-03,298348.0,80.6997
10290025,9145,36.74,36.81,36.55,204.0,36.78,2024-10-03,16757.0,36.687
10290024,9468,61.68,61.825,61.22,32728.0,61.6,2024-10-03,6870370.0,61.588
10290023,11845,33.65,33.81,33.635,167.0,33.78,2024-10-03,58044.0,33.6961
10290022,18082,18.12,18.44,18.12,61.0,18.44,2024-10-03,6045.0,18.1623
10290021,16397,235.15,236.66,234.52,696.0,234.845,2024-10-03,24023.0,235.493
10290020,8340,16.68,16.7,16.48,1476.0,16.61,2024-10-03,112314.0,16.6589
10290019,11061,5.65,5.66,5.24,7491.0,5.3,2024-10-03,1784760.0,5.5312
10290018,8226,260.32,261.37,259.455,4148.0,260.25,2024-10-03,262110.0,260.223
10290017,23444,1.21,1.22,1.17,84.0,1.18,2024-10-03,7185.0,1.2039
10290016,10563,133.82,135.17,132.406,10027.0,134.13,2024-10-03,470389.0,133.875
10290015,10447,234.01,236.69,231.83,662.0,232.12,2024-10-03,19611.0,233.419
10290014,17920,0.00185,0.002,0.0014,23.0,0.0014,2024-10-03,3359770.0,0.001688
10290013,10869,48.21,48.325,47.523,56226.0,47.97,2024-10-03,5590940.0,48.1143
10290012,10129,14.4,14.53,14.09,7259.0,14.49,2024-10-03,330533.0,14.2901
10290011,37773,27.24,27.31,27.115,80.0,27.18,2024-10-03,9196.0,27.2563
10290010,10103,40.75,40.97,40.49,23444.0,40.94,2024-10-03,2894690.0,40.6675
10290009,15955,57.33,57.6,57.116,859.0,57.49,2024-10-03,90318.0,57.3456
10290008,19299,0.0011,0.0011,0.00095,13.0,0.001,2024-10-03,1888050.0,0.001001
10290007,8153,41.32,41.62,40.99,8526.0,41.62,2024-10-03,305181.0,41.3654
10290006,7624,35.43,36.34,35.37,2255.0,36.18,2024-10-03,62832.0,35.7703
10290005,14191,32.494,32.52,32.4801,12.0,32.52,2024-10-03,323.0,32.5088
10290004,20344,28.0,28.0,28.0,2.0,28.0,2024-10-03,460.0,27.5459
10290003,7576,21.0,21.36,20.88,6045.0,21.11,2024-10-03,243400.0,21.0236
10290002,8848,12.24,12.25,12.11,189.0,12.11,2024-10-03,5252.0,12.2134
10290001,19497,12.6,12.6,12.05,2.0,12.05,2024-10-03,300.0,12.4167
10290000,10826,113.79,113.92,113.147,874.0,113.51,2024-10-03,32449.0,113.528
10289999,10690,16.1,16.37,15.8,5675.0,16.37,2024-10-03,354475.0,16.0688
10289998,8645,48.53,48.53,48.3377,97.0,48.5,2024-10-03,12302.0,48.4291
10289997,37245,0.038,0.05,0.0375,66.0,0.04,2024-10-03,157077.0,0.04472
10289996,8669,17.22,17.35,17.0,4169.0,17.16,2024-10-03,151791.0,17.2313
10289995,10149,5.65,5.69,5.63,234.0,5.69,2024-10-03,52142.0,5.6513
10289994,17590,51.55,52.5,50.01,728.0,51.26,2024-10-03,72203.0,51.5275
10289993,9615,22.04,22.085,22.03,743.0,22.08,2024-10-03,336128.0,22.0607
10289992,10503,91.2,91.35,90.51,2957.0,90.95,2024-10-03,282952.0,91.0388
10289991,10084,1.33,1.34,1.26,1559.0,1.32,2024-10-03,238148.0,1.3037
10289990,8502,26.2253,26.2318,25.92,164.0,26.12,2024-10-03,10430.0,26.0678
10289989,7795,39.46,39.79,39.31,758.0,39.31,2024-10-03,114555.0,39.4172
10289988,16420,0.18,0.181,0.16075,40.0,0.16075,2024-10-03,63531.0,0.1709
10289987,8186,49.745,49.7799,49.74,1151.0,49.77,2024-10-03,279694.0,49.7649
10289986,36469,0.103,0.1052,0.0902,3293.0,0.093,2024-10-03,5498800.0,0.09981
10289985,7883,19.19,20.47,19.12,22449.0,20.18,2024-10-03,2381570.0,19.4485
10289984,10839,30.35,30.75,30.21,15432.0,30.39,2024-10-03,905720.0,30.4121
10289983,10692,32.86,33.35,32.34,7458.0,33.11,2024-10-03,265495.0,32.7879
10289982,10602,1.11,1.14,1.075,2813.0,1.14,2024-10-03,759747.0,1.1025
10289981,17078,14.49,14.6202,14.33,120.0,14.6202,2024-10-03,114693.0,14.5409
10289980,8501,4.41,4.43,4.41,7199.0,4.41,2024-10-03,2273680.0,4.4179
10289979,11422,137.61,138.34,136.93,9412.0,137.91,2024-10-03,359029.0,137.686
10289978,9787,51.79,51.85,51.77,2154.0,51.79,2024-10-03,374386.0,51.8032
10289977,9320,17.38,17.4,17.06,30505.0,17.23,2024-10-03,6171050.0,17.2304
10289976,10151,8.93,9.02,8.87,18060.0,9.0,2024-10-03,3479830.0,8.9494
10289975,8367,21.49,21.55,21.46,287.0,21.55,2024-10-03,50443.0,21.4918
10289974,7679,6.1,6.195,6.03,9163.0,6.16,2024-10-03,1223480.0,6.0843
10289973,8880,22.655,22.68,22.64,418.0,22.67,2024-10-03,93603.0,22.6659
10289972,8470,45.21,46.2099,44.98,5545.0,45.79,2024-10-03,139010.0,45.3147
10289971,16083,0.75,0.82,0.72,104.0,0.82,2024-10-03,329064.0,0.7568
10289970,10445,10.87,10.89,10.43,10902.0,10.49,2024-10-03,993363.0,10.7221
10289969,9336,20.3,20.38,20.27,353.0,20.31,2024-10-03,73826.0,20.3142
10289968,8994,4.45,4.6368,4.2,925.0,4.33,2024-10-03,29665.0,4.4696
10289967,9498,10.175,10.67,10.06,17345.0,10.14,2024-10-03,2259370.0,10.325
10289966,9028,111.04,111.42,109.802,16732.0,110.69,2024-10-03,620562.0,110.731
10289965,10009,6.47,6.6,6.345,12638.0,6.58,2024-10-03,1780020.0,6.4358
10289964,8228,138.15,138.45,137.71,559.0,138.11,2024-10-03,142736.0,138.217
10289963,12854,0.2203,0.2497,0.2203,5.0,0.2497,2024-10-03,4250.0,0.2303
10289962,10793,26.52,26.5504,26.3294,3509.0,26.42,2024-10-03,1864650.0,26.4686
10289961,10705,26.69,27.2666,26.28,24168.0,27.23,2024-10-03,2177060.0,26.5873
10289960,11190,6.91,6.95,6.835,4719.0,6.95,2024-10-03,777387.0,6.9105
10289959,9944,45.39,46.01,45.115,34790.0,45.4,2024-10-03,4789940.0,45.4096
10289958,9521,195.36,195.99,194.78,7057.0,195.85,2024-10-03,506966.0,195.284
10289957,13774,24.7918,24.92,24.7918,10.0,24.92,2024-10-03,395.0,24.872
10289956,10092,12.23,12.3,11.75,24427.0,11.78,2024-10-03,1994630.0,12.1307
10289955,8067,119.03,119.63,118.6,205.0,119.63,2024-10-03,9419.0,118.932
10289954,18189,2.82,2.84,2.75,26.0,2.84,2024-10-03,3117.0,2.7892
10289953,10516,83.01,83.42,82.61,1003.0,82.76,2024-10-03,122793.0,82.9195
10289952,19928,0.028,0.0281,0.0275,202.0,0.0281,2024-10-03,74095.0,0.02765
10289951,8112,6.32,6.51,6.2508,18724.0,6.38,2024-10-03,2714190.0,6.3442
10289950,37319,12.4,12.49,12.105,1127.0,12.27,2024-10-03,117630.0,12.2917
10289949,8814,31.8759,31.91,31.79,89.0,31.91,2024-10-03,2622.0,31.8783
10289948,11108,62.79,63.14,62.6527,117.0,62.85,2024-10-03,9346.0,62.8245
10289947,9315,24.52,24.57,24.3701,112.0,24.46,2024-10-03,13674.0,24.4895
10289946,10509,1.89,2.02,1.86,1354.0,2.01,2024-10-03,161357.0,1.9134
10289945,21386,0.0385,0.0453,0.0385,9.0,0.0453,2024-10-03,157407.0,0.03996
10289944,8689,42.68,44.18,42.42,30658.0,44.03,2024-10-03,2440280.0,42.7737
10289943,12483,0.19,0.207,0.17,24.0,0.207,2024-10-03,10664.0,0.1916
10289942,10382,222.81,224.44,221.21,43034.0,221.24,2024-10-03,2892440.0,222.529
10289941,9316,11.56,11.705,11.51,736.0,11.61,2024-10-03,37053.0,11.5778
10289940,7893,1.97,1.99,1.96,80.0,1.99,2024-10-03,7989.0,1.9719
10289939,16250,0.0014,0.0014,0.0013,12.0,0.0013,2024-10-03,1855590.0,0.001333
10289938,7821,33.27,33.37,33.23,13630.0,33.28,2024-10-03,3980950.0,33.2933
10289937,18738,0.6385,0.6774,0.56,61.0,0.6463,2024-10-03,317791.0,0.6463
10289936,10835,104.54,104.97,104.18,820.0,104.97,2024-10-03,74155.0,104.421
10289935,9716,1.75,1.8,1.73,1808.0,1.78,2024-10-03,134446.0,1.7603
10289934,11707,33.21,33.72,32.1801,1070.0,33.47,2024-10-03,138223.0,33.1977
10289933,10724,23.555,23.58,23.47,428.0,23.57,2024-10-03,87200.0,23.5335
10289932,8893,8.45,8.455,8.235,11235.0,8.3,2024-10-03,1869110.0,8.3475
10289931,8567,0.3049,0.3099,0.2766,824.0,0.2883,2024-10-03,333978.0,0.2945
10289930,16007,7.5934,7.7398,7.52,658.0,7.72,2024-10-03,198971.0,7.586
10289929,11772,1.195,1.21,1.1101,531.0,1.19,2024-10-03,153829.0,1.1788
10289928,36746,0.6197,0.638,0.6016,657.0,0.615,2024-10-03,100843.0,0.6239
10289927,9793,8.42,8.75,8.4,9145.0,8.75,2024-10-03,1231950.0,8.4523
10289926,11028,7.865,8.365,7.66,12096.0,8.35,2024-10-03,1468270.0,7.8788
10289925,10514,39.56,39.8,39.05,7040.0,39.21,2024-10-03,451969.0,39.5186
10289924,8754,9.68,9.88,9.62,14201.0,9.8,2024-10-03,1554700.0,9.6958
10289923,10142,28.22,28.88,28.12,10016.0,28.69,2024-10-03,495670.0,28.3836
10289922,17098,0.0028,0.0028,0.0021,110.0,0.0026,2024-10-03,13570300.0,0.00246
10289921,8434,25.42,25.5085,25.34,482.0,25.34,2024-10-03,16555.0,25.4417
10289920,10823,35.23,35.305,35.13,3627.0,35.19,2024-10-03,580165.0,35.2062
10289919,8554,0.389,0.397,0.375,421.0,0.387,2024-10-03,333927.0,0.3924
10289918,8201,22.85,22.9199,22.8,1889.0,22.9,2024-10-03,293098.0,22.8596
10289917,8216,1.96,2.03,1.91,547.0,1.98,2024-10-03,84772.0,1.9446
10289916,10409,56.34,56.42,56.26,67.0,56.38,2024-10-03,8201.0,56.3363
10289915,16136,145.86,146.37,144.66,2333.0,146.09,2024-10-03,187393.0,145.631
10289914,10888,31.13,31.22,30.72,4452.0,30.84,2024-10-03,203629.0,31.0953
10289913,10743,158.51,160.21,156.6,27218.0,158.19,2024-10-03,2641140.0,158.209
10289912,17572,71.1,71.49,70.675,368.0,71.1,2024-10-03,28447.0,71.0204
10289911,11221,3.29,3.4,3.26,231.0,3.4,2024-10-03,41299.0,3.3089
10289910,7832,56.0,56.08,55.06,1950.0,55.37,2024-10-03,267451.0,55.774
10289909,13568,30.557,30.62,30.45,283.0,30.54,2024-10-03,22300.0,30.5759
10289908,11752,41.4,41.59,41.35,66.0,41.59,2024-10-03,5651.0,41.4465
10289907,9730,65.13,65.87,64.67,20976.0,65.47,2024-10-03,1117510.0,65.1156
10289906,16275,13.46,13.5,13.195,255.0,13.24,2024-10-03,77176.0,13.4193
10289905,36561,0.2756,0.2853,0.265,20.0,0.2703,2024-10-03,44224.0,0.2709
10289904,18515,0.6321,0.6321,0.62,23.0,0.62,2024-10-03,353838.0,0.6309
10289903,16267,1e-06,1e-06,1e-06,11.0,1e-06,2024-10-03,266147.0,1e-06
10289902,10209,72.92,73.09,72.375,34470.0,72.84,2024-10-03,2565830.0,72.7912
10289901,12321,33.7607,33.7607,33.69,27.0,33.69,2024-10-03,3133.0,33.723
10289900,10640,9.53,9.78,9.0102,579.0,9.06,2024-10-03,54698.0,9.3168
10289899,13715,1.86,2.14,1.83,446.0,1.89,2024-10-03,188629.0,1.9702
10289898,9069,2.35,2.88,2.27,781.0,2.81,2024-10-03,133186.0,2.6227
10289897,9997,0.8334,0.8699,0.8301,1990.0,0.864,2024-10-03,675500.0,0.8441
10289896,8840,99.22,99.2399,99.22,3874.0,99.22,2024-10-03,479543.0,99.2259
10289895,35959,8.91,8.91,8.7646,428.0,8.83,2024-10-03,30215.0,8.866
10289894,16196,16.13,16.75,14.13,98.0,14.13,2024-10-03,22672.0,16.183
10289893,16775,0.0018,0.002,0.0017,22.0,0.0017,2024-10-03,4700670.0,0.001933
10289892,11216,1.38,1.44,1.35,2525.0,1.38,2024-10-03,929623.0,1.3985
10289891,8038,28.3,28.47,28.035,738.0,28.27,2024-10-03,28349.0,28.3282
10289890,10226,110.16,110.27,110.07,448.0,110.17,2024-10-03,25231.0,110.193
10289889,26059,0.36,0.36,0.36,1.0,0.36,2024-10-03,500.0,0.36
10289888,22510,0.195,0.195,0.195,12.0,0.195,2024-10-03,19000.0,0.195
10289887,8928,12.36,12.5,12.205,38257.0,12.47,2024-10-03,6304160.0,12.363
10289886,8188,66.56,66.78,66.29,6734.0,66.46,2024-10-03,763964.0,66.4857
10289885,10756,3.06,3.155,3.01,6120.0,3.04,2024-10-03,593897.0,3.0627
10289884,12624,40.6429,40.89,40.6429,60.0,40.89,2024-10-03,1837.0,40.7805
10289883,7536,25.18,25.38,24.93,18211.0,25.22,2024-10-03,1215530.0,25.1548
10289882,9701,10.86,10.87,10.8,148.0,10.87,2024-10-03,61938.0,10.8509
10289881,38049,26.82,27.39,26.79,3006.0,27.02,2024-10-03,196529.0,27.1027
10289880,18541,0.0002,0.0002,0.0001,25.0,0.0002,2024-10-03,23600000.0,0.0001131
10289879,9018,7.1,7.1101,7.035,313.0,7.06,2024-10-03,64234.0,7.0815
10289878,10984,2.2,2.21,2.02,237.0,2.02,2024-10-03,45899.0,2.1672
10289877,12959,30.3875,30.61,30.35,28.0,30.61,2024-10-03,8887.0,30.4778
10289876,18317,5.9,5.9,5.9,1.0,5.9,2024-10-03,150.0,5.9
10289875,10800,269.53,272.49,268.35,13568.0,271.55,2024-10-03,616402.0,270.286
10289874,9911,14.06,14.1599,13.59,791.0,13.59,2024-10-03,122346.0,14.0173
10289873,8538,101.22,101.423,100.88,439.0,101.34,2024-10-03,31050.0,101.136
10289872,17111,0.49,0.5,0.4711,52.0,0.476,2024-10-03,147444.0,0.4847
10289871,12057,37.0,37.1492,36.8007,650.0,36.89,2024-10-03,32604.0,36.9359
10289870,10210,40.2,40.93,39.83,10945.0,40.4,2024-10-03,693226.0,40.166
10289869,10135,24.58,24.7,23.89,1842.0,24.02,2024-10-03,247681.0,24.4944
10289868,16871,10.1195,10.185,8.8,14.0,8.8,2024-10-03,3571.0,9.9501
10289867,16200,0.00245,0.0027,0.00214,179.0,0.00214,2024-10-03,46239200.0,0.002485
10289866,38348,43.51,43.61,43.19,1972.0,43.48,2024-10-03,71431.0,43.4229
10289865,36731,27.14,27.1849,26.935,91.0,27.11,2024-10-03,6689.0,27.1163
10289864,22512,0.479938,0.4854,0.4,13.0,0.4,2024-10-03,13584.0,0.4762
10289863,11050,3.89,4.06,3.76,1164.0,3.95,2024-10-03,114379.0,3.8651
10289862,13547,42.48,42.5212,42.2803,63.0,42.3,2024-10-03,7907.0,42.4666
10289861,11439,7.1,7.23,7.06,1554.0,7.07,2024-10-03,56323.0,7.0948
10289860,16206,46.265,47.05,46.1,30.0,46.3,2024-10-03,6303.0,46.3525
10289859,10238,3.06,3.26,3.05,2284.0,3.26,2024-10-03,233883.0,3.0998
10289858,8529,26.19,26.2733,26.19,342.0,26.24,2024-10-03,58654.0,26.2426
10289857,8963,0.7101,0.73,0.71,207.0,0.71,2024-10-03,32906.0,0.7179
10289856,8596,53.7,53.85,51.52,19023.0,52.28,2024-10-03,1338010.0,53.3141
10289855,7522,118.46,118.85,118.12,20883.0,118.42,2024-10-03,2657910.0,118.408
10289854,23950,0.1092,0.1092,0.0862,79.0,0.109,2024-10-03,357032.0,0.09666
10289853,10626,23.55,23.915,23.4,1166.0,23.48,2024-10-03,40176.0,23.6041
10289852,16995,10.08,10.67,10.06,140.0,10.67,2024-10-03,25520.0,10.2833
10289851,17836,0.24565,0.246,0.236,29.0,0.236,2024-10-03,60591.0,0.2403
10289850,16307,12.17,12.24,11.87,462.0,11.87,2024-10-03,179411.0,12.1809
10289849,9395,27.675,27.715,27.565,2122.0,27.68,2024-10-03,581845.0,27.6587
10289848,7501,0.785,0.83,0.5002,667.0,0.505,2024-10-03,1504370.0,0.664
10289847,8911,30.06,30.6999,28.93,5332.0,28.95,2024-10-03,588398.0,29.7261
10289846,8998,169.97,172.06,169.938,327.0,171.32,2024-10-03,17206.0,170.804
10289845,9164,28.82,29.4723,28.45,78734.0,28.72,2024-10-03,10623800.0,28.9146
10289844,8780,77.6314,77.8423,77.47,273.0,77.68,2024-10-03,22706.0,77.6501
10289843,9157,9.01,9.07,8.92,8329.0,8.97,2024-10-03,1497660.0,9.0038
10289842,16881,0.41,0.41,0.4,25.0,0.4,2024-10-03,24565.0,0.4085
10289841,8101,60.57,60.93,60.4,17044.0,60.64,2024-10-03,861559.0,60.6171
10289840,8907,6.75,6.795,6.635,3293.0,6.71,2024-10-03,402926.0,6.7268
10289839,9853,58.62,58.62,57.16,2356.0,57.69,2024-10-03,99576.0,58.0871
10289838,10685,38.49,38.67,38.2,8454.0,38.6,2024-10-03,494544.0,38.4374
10289837,9999,3.48,3.53,3.4,728.0,3.45,2024-10-03,58636.0,3.4767
10289836,8826,77.33,78.03,76.52,56642.0,77.38,2024-10-03,4390550.0,77.1758
10289835,10716,96.64,98.09,96.52,66082.0,97.52,2024-10-03,5958180.0,97.104
10289834,12039,23.15,23.15,23.07,120.0,23.08,2024-10-03,42122.0,23.0973
10289833,9898,55.62,56.115,55.39,39820.0,56.09,2024-10-03,3214510.0,55.6558
10289832,10564,34.57,34.79,34.56,3716.0,34.75,2024-10-03,401389.0,34.668
10289831,16029,0.0004,0.0004,0.0003,6.0,0.0003,2024-10-03,2512500.0,0.0003999
10289830,8131,37.2,38.13,37.09,5033.0,37.74,2024-10-03,277356.0,37.3245
10289829,9616,20.6,20.66,20.37,130.0,20.45,2024-10-03,10454.0,20.5251
10289828,17811,6.98,7.0,6.88,40.0,6.88,2024-10-03,18001.0,6.9777
10289827,13706,0.78,0.7906,0.7255,142.0,0.7906,2024-10-03,22337.0,0.767
10289826,23055,0.012,0.012,0.012,1.0,0.012,2024-10-03,570000.0,0.012
10289825,13509,24.9316,25.32,24.84,26.0,25.32,2024-10-03,4441.0,24.9226
10289824,9363,43.28,43.38,43.01,266.0,43.08,2024-10-03,16062.0,43.2137
10289823,18491,0.077,0.0878,0.076,276.0,0.0878,2024-10-03,127063.0,0.08006
10289822,8382,17.38,17.46,17.145,33564.0,17.46,2024-10-03,8191490.0,17.3631
10289821,8795,35.29,35.29,34.48,27004.0,34.71,2024-10-03,3458580.0,35.143
10289820,12823,2.24,2.3,2.16,378.0,2.25,2024-10-03,96806.0,2.2135
10289819,9589,49.76,49.81,49.24,2034.0,49.55,2024-10-03,194903.0,49.5818
10289818,8879,86.55,87.4,86.0,13627.0,86.58,2024-10-03,627922.0,86.6471
10289817,11041,36.63,36.68,36.585,2976.0,36.68,2024-10-03,928896.0,36.6283
10289816,9998,23.15,23.15,22.76,131.0,22.95,2024-10-03,10602.0,23.0293
10289815,16226,13.54,13.84,13.26,774.0,13.84,2024-10-03,435309.0,13.5678
10289814,8934,10.32,10.355,10.235,4708.0,10.28,2024-10-03,828576.0,10.2864
10289813,12410,25.56,25.64,25.54,364.0,25.64,2024-10-03,38021.0,25.5747
10289812,11648,1.17,1.174,1.16,55.0,1.16,2024-10-03,7357.0,1.1636
10289811,8874,17.41,17.44,17.2,380.0,17.44,2024-10-03,29992.0,17.338
10289810,17091,0.9104,0.95995,0.89,256.0,0.89,2024-10-03,410252.0,0.9243
10289809,9897,100.75,102.255,100.14,34296.0,101.48,2024-10-03,2176220.0,100.806
10289808,36981,16.17,16.56,15.53,53225.0,15.55,2024-10-03,9714480.0,16.1551
10289807,8334,30.052,30.0973,29.9601,335.0,30.04,2024-10-03,66176.0,30.0301
10289806,8837,1.32,1.35,1.32,3916.0,1.32,2024-10-03,953767.0,1.3331
10289805,10531,42.35,42.35,41.51,1075.0,41.65,2024-10-03,120617.0,41.8143
10289804,10538,76.77,77.38,76.16,21332.0,77.38,2024-10-03,1278920.0,76.5447
10289803,12871,31.7748,31.8,31.73,15.0,31.73,2024-10-03,4004.0,31.7839
10289802,10048,5.34,5.4,5.18,8283.0,5.4,2024-10-03,1267340.0,5.2994
10289801,10994,4.48,4.535,4.45,2226.0,4.5,2024-10-03,294117.0,4.493
10289800,8128,25.34,25.4669,25.05,18009.0,25.26,2024-10-03,1446460.0,25.3158
10289799,9149,123.11,127.455,122.435,3260.0,127.01,2024-10-03,83003.0,123.576
10289798,23455,9.19,9.25,9.0,11241.0,9.08,2024-10-03,1031830.0,9.1402
10289797,10658,28.73,29.14,28.73,71.0,29.14,2024-10-03,2148.0,28.8746
10289796,38500,19.9037,20.04,19.9,83.0,19.97,2024-10-03,31005.0,19.9376
10289795,9640,24.41,24.74,24.3,15853.0,24.61,2024-10-03,1982860.0,24.4337
10289794,9254,15.18,16.11,15.14,7731.0,16.04,2024-10-03,469526.0,15.4393
10289793,8059,38.99,39.09,38.35,13747.0,38.4,2024-10-03,756815.0,38.8614
10289792,11097,0.5308,0.5544,0.52,142.0,0.55,2024-10-03,51950.0,0.5228
10289791,15951,0.0002,0.0002,0.0001,68.0,0.0001,2024-10-03,35136000.0,0.000101
10289790,9750,33.37,33.68,33.0,878.0,33.42,2024-10-03,24117.0,33.3947
10289789,8671,53.09,53.19,53.07,3822.0,53.19,2024-10-03,1051050.0,53.1085
10289788,9139,188.88,189.31,188.35,1763.0,189.31,2024-10-03,56983.0,188.752
10289787,12954,41.499,41.62,41.499,50.0,41.55,2024-10-03,4409.0,41.5523
10289786,10075,26.8868,26.965,26.65,227.0,26.84,2024-10-03,22274.0,26.8135
10289785,9956,15.18,15.35,14.94,33105.0,14.97,2024-10-03,5790010.0,15.1781
10289784,8121,5.91,6.0099,5.64,612.0,5.71,2024-10-03,131324.0,5.8182
10289783,10725,1.41,1.5,1.4,723.0,1.49,2024-10-03,154258.0,1.4491
10289782,9575,1.97,2.0,1.94,6398.0,1.96,2024-10-03,2349420.0,1.9635
10289781,10966,16.25,16.395,16.07,6949.0,16.13,2024-10-03,452276.0,16.2498
10289780,10741,30.65,30.68,30.46,1282.0,30.62,2024-10-03,272310.0,30.5908
10289779,8435,0.2407,0.249799,0.2322,656.0,0.2481,2024-10-03,240326.0,0.2398
10289778,10664,2.64,2.79,2.56,8002.0,2.75,2024-10-03,1168830.0,2.6328
10289777,9186,186.4,186.72,184.53,11553.0,186.72,2024-10-03,401558.0,185.921
10289776,16167,0.0387,0.04005,0.038,136.0,0.0386,2024-10-03,3734230.0,0.0392
10289775,9996,257.85,258.73,256.9,1907.0,258.43,2024-10-03,123690.0,257.803
10289774,8672,21.388,21.4182,21.2413,274.0,21.41,2024-10-03,34128.0,21.3345
10289773,9687,0.165,0.178,0.1481,8087.0,0.1481,2024-10-03,8069700.0,0.1629
10289772,14181,26.84,26.91,26.8297,1561.0,26.88,2024-10-03,351975.0,26.8625
10289771,9901,7.66,7.76,7.59,1055.0,7.59,2024-10-03,75515.0,7.6599
10289770,10236,19.21,19.23,19.19,1332.0,19.23,2024-10-03,1627800.0,19.2086
10289769,10019,6.58,6.6699,6.35,1223.0,6.35,2024-10-03,79776.0,6.5042
10289768,11052,80.49,80.96,80.45,15066.0,80.96,2024-10-03,3186090.0,80.6766
10289767,8765,121.89,122.14,121.03,1267.0,121.82,2024-10-03,75031.0,121.698
10289766,8357,55.22,55.5005,55.19,1302.0,55.47,2024-10-03,91312.0,55.3296
10289765,11201,97.76,98.655,96.91,6564.0,98.37,2024-10-03,250609.0,97.8159
10289764,16849,3.383,3.47,3.3,152.0,3.3,2024-10-03,1799370.0,3.3826
10289763,11237,1.82,1.88,1.79,606.0,1.87,2024-10-03,65456.0,1.8233
10289762,10935,21.96,22.0387,21.951,208.0,22.02,2024-10-03,45226.0,21.9993
10289761,10865,16.12,16.14,16.03,2594.0,16.04,2024-10-03,720927.0,16.1019
10289760,11872,12.88,12.96,12.88,211.0,12.89,2024-10-03,85220.0,12.9343
10289759,9852,9.96,10.4,9.745,7523.0,10.4,2024-10-03,496273.0,9.9326
10289758,18062,0.0007,0.0007,0.0006,41.0,0.0007,2024-10-03,7170000.0,0.0006096
10289757,11938,19.3321,19.3321,19.3,10.0,19.3,2024-10-03,208.0,19.2927
10289756,14206,21.4218,21.4218,21.28,13.0,21.28,2024-10-03,876.0,21.3673
10289755,9759,9.6,9.7,8.94,1111.0,8.97,2024-10-03,161692.0,9.4031
10289754,16223,0.0004,0.0005,0.0004,7.0,0.0004,2024-10-03,537415.0,0.0004558
10289753,11195,8.55,8.95,8.38,10259.0,8.81,2024-10-03,1045100.0,8.5365
10289752,13674,67.1298,67.1298,66.74,8.0,66.74,2024-10-03,425.0,66.9436
10289751,10981,52.18,52.5499,52.06,1747.0,52.41,2024-10-03,151418.0,52.2884
10289750,11213,34.16,35.32,34.125,10756.0,34.53,2024-10-03,517731.0,34.5176
10289749,10916,2.59,2.75,2.59,784.0,2.7,2024-10-03,48193.0,2.6552
10289748,10000,30.12,30.3,29.96,5943.0,30.23,2024-10-03,524995.0,30.1411
10289747,18666,0.0665,0.0665,0.0607,15.0,0.0634,2024-10-03,46350.0,0.06418
10289746,8422,24.72,24.82,24.26,46814.0,24.4,2024-10-03,5333000.0,24.683
10289745,10986,22.2,22.23,22.1001,331.0,22.23,2024-10-03,23914.0,22.1495
10289744,10132,10.81,10.825,10.73,19180.0,10.82,2024-10-03,3756790.0,10.7811
10289743,10842,38.4,39.75,38.23,13314.0,39.68,2024-10-03,902250.0,38.8161
10289742,4984,25.0,25.07,24.8,68.0,25.07,2024-10-03,11286.0,24.945
10289741,16634,0.4385,0.444,0.398,179.0,0.398,2024-10-03,533401.0,0.427
10289740,17037,0.5099,0.51,0.4881,67.0,0.5,2024-10-03,151248.0,0.5001
10289739,8167,26.0815,26.17,26.04,162.0,26.1,2024-10-03,20485.0,26.107
10289738,8943,3.27,3.295,3.22,2897.0,3.29,2024-10-03,411330.0,3.259
10289737,17039,0.001,0.0013,0.001,9.0,0.0011,2024-10-03,1756820.0,0.001131
10289736,11305,100.88,100.9,100.88,188.0,100.89,2024-10-03,239625.0,100.881
10289735,11210,29.28,29.96,29.08,7509.0,29.81,2024-10-03,345673.0,29.4657
10289734,10864,1.18,1.22,1.16,2254.0,1.18,2024-10-03,262806.0,1.185
10289733,16145,29.61,29.78,29.22,719.0,29.39,2024-10-03,183277.0,29.5862
10289732,13420,8.4546,8.4546,7.68,481.0,8.11,2024-10-03,25119.0,8.0162
10289731,19054,0.0003,0.0003,0.0002,39.0,0.0003,2024-10-03,15688500.0,0.0002041
10289730,8154,15.5455,15.6201,15.52,98.0,15.57,2024-10-03,4912.0,15.5608
10289729,36310,1.685,1.72,1.66,87.0,1.67,2024-10-03,85007.0,1.6865
10289728,8411,20.86,20.91,20.73,135.0,20.85,2024-10-03,19053.0,20.8282
10289727,16219,9.03,9.07,8.96,868.0,8.98,2024-10-03,363580.0,9.0125
10289726,8194,53.3,53.88,53.06,16325.0,53.61,2024-10-03,1058370.0,53.3125
10289725,8946,160.02,160.94,158.71,2682.0,160.4,2024-10-03,51155.0,160.17
10289724,17569,14.7,15.2,14.59,167.0,15.2,2024-10-03,58216.0,14.7349
10289723,16236,0.0018,0.0019,0.0017,67.0,0.0017,2024-10-03,6941590.0,0.001827
10289722,9978,327.35,327.726,322.03,17567.0,323.9,2024-10-03,532443.0,326.062
10289721,20112,0.27,0.27,0.26,2.0,0.26,2024-10-03,6500.0,0.2662
10289720,36324,7.86,8.01,7.5101,472.0,7.61,2024-10-03,55463.0,7.8018
10289719,18893,6.2055,6.36,6.13,30.0,6.25,2024-10-03,7055.0,6.2137
10289718,16857,0.0046,0.0049,0.0045,12.0,0.0049,2024-10-03,606192.0,0.004664
10289717,10979,89.88,90.25,89.47,972.0,90.04,2024-10-03,41326.0,89.7568
10289716,8175,0.1101,0.125,0.101,159.0,0.1086,2024-10-03,454002.0,0.1111
10289715,11228,6.32,6.49,4.86,449645.0,5.07,2024-10-03,121858000.0,5.8258
10289714,17656,4.36,4.36,4.2,2.0,4.2,2024-10-03,836.0,4.262
10289713,10895,15.89,16.435,15.88,1683.0,16.34,2024-10-03,61491.0,16.1229
10289712,17613,0.0375,0.0375,0.0322,3.0,0.0322,2024-10-03,11200.0,0.03517
10289711,16125,2.31,2.315,2.23,5.0,2.23,2024-10-03,5571.0,2.3097
10289710,16203,40.74,41.3699,40.16,351.0,40.16,2024-10-03,12365.0,40.8515
10289709,9301,21.94,21.975,21.58,1461.0,21.6,2024-10-03,242199.0,21.862
10289708,11301,120.78,122.74,120.335,13393.0,122.33,2024-10-03,446607.0,120.793
10289707,8343,0.52,0.5566,0.5,2164.0,0.52,2024-10-03,948569.0,0.5177
10289706,8248,27.0,27.6,26.85,33129.0,27.04,2024-10-03,3759070.0,27.109
10289705,11292,24.26,24.29,24.26,1085.0,24.28,2024-10-03,785181.0,24.2719
10289704,18472,9.9204,10.0048,9.9204,12.0,9.9885,2024-10-03,52463.0,9.9709
10289703,36503,101.33,101.44,101.245,292.0,101.32,2024-10-03,33650.0,101.321
10289702,12916,20.36,20.5599,20.21,39.0,20.21,2024-10-03,3364.0,20.4268
10289701,11240,29.76,30.78,29.48,846.0,30.78,2024-10-03,20073.0,29.8878
10289700,16613,1e-06,1e-06,1e-06,7.0,1e-06,2024-10-03,63798.0,1e-06
10289699,10241,214.02,215.32,213.74,2514.0,215.27,2024-10-03,82123.0,214.204
10289698,18092,74.53,75.41,68.8,60.0,68.8,2024-10-03,10409.0,74.3663
10289697,12004,21.3,21.3,20.8872,268.0,21.17,2024-10-03,17488.0,21.0338
10289696,10943,10.34,10.37,10.2601,63.0,10.37,2024-10-03,6173.0,10.3113
10289695,10081,4.51,4.55,4.26,24711.0,4.27,2024-10-03,8863530.0,4.4542
10289694,10965,11.33,11.37,11.285,5849.0,11.34,2024-10-03,16845400.0,11.3326
10289693,16175,0.0011,0.0011,0.0009,7.0,0.0009,2024-10-03,254908.0,0.0009257
10289692,10024,19.22,19.46,18.58,270.0,18.58,2024-10-03,7183.0,19.1661
10289691,16234,0.0003,0.0003,0.0002,17.0,0.0003,2024-10-03,19203200.0,0.0002462
10289690,19444,0.0003,0.0003,0.0003,2.0,0.0003,2024-10-03,170000.0,0.0003
10289689,9339,2.66,2.6966,2.5566,100.0,2.67,2024-10-03,12030.0,2.6369
10289688,8391,0.4025,0.4079,0.3981,361.0,0.4,2024-10-03,124594.0,0.4012
10289687,11588,22.72,22.91,22.65,114.0,22.65,2024-10-03,9093.0,22.8112
10289686,14989,1.1121,1.182,1.0956,126.0,1.1479,2024-10-02,1719.87,1.1376
10289685,15066,0.0054544,0.0055728,0.0054429,26.0,0.0054429,2024-10-02,99702.0,0.005496
10289684,15062,0.003557,0.003736,0.0033166,90.0,0.0033166,2024-10-02,2379750.0,0.003592
10289683,15055,0.004151,0.004418,0.00415,6.0,0.004418,2024-10-02,84120.7,0.004154
10289682,15050,0.99735,0.99748,0.99495,30.0,0.99599,2024-10-02,266.443,0.9968
10289681,15061,0.08765,0.08792,0.08765,6.0,0.08792,2024-10-02,4174.62,0.0878
10289680,21886,0.385,0.409,0.385,19.0,0.399,2024-10-02,6289.41,0.3999
10289679,15043,0.0257,0.0264,0.0254,15.0,0.0258,2024-10-02,31935.2,0.02575
10289678,21924,1.73,1.81,1.71,32.0,1.79,2024-10-02,580.05,1.7395
10289677,14782,0.653,0.73,0.653,16.0,0.67,2024-10-02,900.667,0.6638
10289676,15044,0.427,0.451,0.424,29.0,0.444,2024-10-02,27477.2,0.4436
10289675,15060,0.0011111,0.0011154,0.0010951,14.0,0.0011154,2024-10-02,1827010.0,0.001096
10289674,15042,0.017,0.017,0.015,65.0,0.015,2024-10-02,555857.0,0.01606
10289673,14890,2.35889,2.50085,2.3447,45.0,2.39695,2024-10-02,8348.97,2.3993
10289672,21950,0.1533,0.1644,0.1497,25.0,0.1572,2024-10-02,17841.8,0.1595
10289671,15025,8.9e-07,9.4e-07,8.9e-07,540.0,9.1e-07,2024-10-02,170197000000.0,9.169e-07
10289670,21838,0.05375,0.0619,0.05282,54.0,0.05653,2024-10-02,53320.8,0.0555
10289669,14825,0.0339,0.0412,0.0332,146.0,0.0344,2024-10-02,1036070.0,0.03551
10289668,14992,0.774,0.829,0.76,106.0,0.812,2024-10-02,26281.8,0.7921
10289667,15021,1.0024,1.0025,1.0019,489.0,1.0023,2024-10-02,355157.0,1.0023
10289666,21923,0.1691,0.1803,0.1637,97.0,0.1759,2024-10-02,92018.8,0.1748
10289665,21770,2.2956,2.4979,2.2308,313.0,2.3972,2024-10-02,26485.8,2.3488
10289664,15051,0.38329,0.42673,0.365,2002.0,0.39706,2024-10-02,3013160.0,0.3897
10289663,37242,0.138,0.147,0.135,303.0,0.141,2024-10-02,532058.0,0.1412
10289662,14986,0.0332,0.0347,0.0327,723.0,0.0346,2024-10-02,6483620.0,0.03354
10289661,37244,0.3878,0.4084,0.377,419.0,0.4023,2024-10-02,102935.0,0.3908
10289660,15037,8915700.0,9094500.0,8772000.0,138.0,8772000.0,2024-10-02,0.800771,8960790.0
10289659,15003,0.03,0.032,0.029,90.0,0.032,2024-10-02,447760.0,0.03035
10289658,15048,0.10904,0.11807,0.10904,18.0,0.11164,2024-10-02,7603.89,0.112
10289657,15001,0.00682,0.00712,0.00682,530.0,0.00712,2024-10-02,9622750.0,0.006964
10289656,14902,0.1284,0.1317,0.1258,404.0,0.1316,2024-10-02,250700.0,0.1293
10289655,14955,0.00438,0.00461,0.00436,269.0,0.00446,2024-10-02,5137690.0,0.004496
10289654,37238,0.097,0.0972,0.0926,309.0,0.0954,2024-10-02,1029970.0,0.09482
10289653,14846,2.68,3.016,2.65,585.0,2.7633,2024-10-02,16325.4,2.7937
10289652,14953,0.999,1.003,0.999,28.0,1.003,2024-10-02,29278.1,1.0003
10289651,37239,0.1915,0.2042,0.1855,1154.0,0.1928,2024-10-02,467032.0,0.1923
10289650,14985,2666.6,2667.4,2647.6,286.0,2665.2,2024-10-02,43.5244,2658.26
10289649,15019,0.19743,0.21231,0.19227,403.0,0.20236,2024-10-02,9515.3,0.2027
10289648,14958,0.247445,0.2705,0.24193,468.0,0.25294,2024-10-02,400993.0,0.259
10289647,37813,0.12377,0.13342,0.12283,35.0,0.12308,2024-10-02,55053.8,0.1307
10289646,14982,0.806086,0.846774,0.790268,521.0,0.823311,2024-10-02,81136.2,0.8086
10289645,37811,17.42,18.28,17.248,3400.0,17.66,2024-10-02,19004.3,17.702
10289644,14788,286.42,292.76,280.33,1588.0,286.72,2024-10-02,2924.04,285.847
10289643,14968,0.081748,0.086519,0.073964,989.0,0.084355,2024-10-02,362941.0,0.08171
10289642,14937,238.21,243.83,234.32,283.0,239.58,2024-10-02,407.72,239.251
10289641,15054,0.30046,0.3218,0.29876,193.0,0.30828,2024-10-02,13459.9,0.3104
10289640,14856,4904.88,5064.5,4814.5,1949.0,4994.9,2024-10-02,67.1118,4948.09
10289639,14993,0.0383,0.041,0.0374,219.0,0.0392,2024-10-02,1571820.0,0.03897
10289638,14792,1.0,1.00052,0.9944,1790.0,0.99972,2024-10-02,932304.0,0.9998
10289637,14821,0.11786,0.1258,0.11515,998.0,0.12287,2024-10-02,2163080.0,0.123
10289636,14994,0.27424,0.29056,0.27,117.0,0.28011,2024-10-02,6860.01,0.2837
10289635,36698,2.61,2.726,2.543,1711.0,2.626,2024-10-02,47563.8,2.6257
10289634,14889,8.87e-06,9.88e-06,8.72e-06,2462.0,9.8e-06,2024-10-02,1912290.0,9.203e-06
10289633,15032,1.527,1.544,1.498,22.0,1.518,2024-10-02,2886.53,1.5154
10289632,15031,0.0096522,0.0098473,0.0086182,63.0,0.0092298,2024-10-02,99907.3,0.009369
10289631,15033,1.0006,1.0008,0.9948,381.0,0.9991,2024-10-02,4482.44,0.9965
10289630,14906,0.01401,0.01446,0.01373,2297.0,0.01389,2024-10-02,7925700.0,0.01402
10289629,15035,0.893,0.993,0.883,736.0,0.96,2024-10-02,143049.0,0.9515
10289628,15065,0.96198,1.0072,0.95697,115.0,0.98711,2024-10-02,776.979,0.9853
10289627,14875,0.3583,0.3667,0.3497,180.0,0.361,2024-10-02,65784.1,0.3579
10289626,14814,0.855,0.919,0.84,188.0,0.901,2024-10-02,96469.0,0.8778
10289625,37284,0.3095,0.37,0.2779,726.0,0.2779,2024-10-02,631422.0,0.3293
10289624,14946,0.003123,0.003222,0.0031,906.0,0.003171,2024-10-02,23330500.0,0.003171
10289623,37283,0.33501,0.36483,0.32861,328.0,0.35074,2024-10-02,337461.0,0.3489
10289622,14983,0.0962,0.10122,0.095,1182.0,0.099,2024-10-02,760601.0,0.09759
10289621,15022,91.66,94.0,90.88,154.0,92.38,2024-10-02,501.208,92.7781
10289620,37411,0.3631,0.392,0.351,1557.0,0.354,2024-10-02,1181520.0,0.37
10289619,15004,0.0936,0.099,0.0921,415.0,0.0953,2024-10-02,746432.0,0.09597
10289618,14783,0.466,0.4903,0.4477,359.0,0.4724,2024-10-02,55559.7,0.4689
10289617,14917,0.117,0.127,0.114,319.0,0.1198,2024-10-02,410575.0,0.119
10289616,14998,0.3197,0.34672,0.31465,1880.0,0.33497,2024-10-02,563080.0,0.3258
10289615,14967,8.571e-05,9.42e-05,8.4e-05,1186.0,8.832e-05,2024-10-02,2228570000.0,8.835e-05
10289614,14896,0.251,0.26628,0.246,610.0,0.25604,2024-10-02,309131.0,0.2552
10289613,14908,39.93,41.5,39.06,951.0,39.29,2024-10-02,2788.53,40.3604
10289612,14823,2.1588,2.3193,2.1041,1881.0,2.1972,2024-10-02,151666.0,2.217
10289611,37275,0.001921,0.002088,0.0019,1498.0,0.001976,2024-10-02,112085000.0,0.001968
10289610,14987,2675.92,2715.68,2656.3,638.0,2696.27,2024-10-02,73.0497,2689.61
10289609,14929,0.4264,0.4536,0.4181,776.0,0.4333,2024-10-02,197455.0,0.4316
10289608,14806,60575.6,62606.8,59938.9,986.0,60802.6,2024-10-02,4.29845,60792.7
10289607,37409,1.327,1.43,1.268,2734.0,1.333,2024-10-02,681162.0,1.3323
10289606,36699,32.91,35.14,32.11,1348.0,34.1,2024-10-02,8163.52,33.6957
10289605,14904,0.001038,0.001047,0.001027,1047.0,0.001042,2024-10-02,2816.02,0.001038
10289604,14973,0.78538,0.87956,0.768,1179.0,0.86814,2024-10-02,1180500.0,0.8469
10289603,14922,0.00543,0.00562,0.00536,1276.0,0.00536,2024-10-02,26846700.0,0.005511
10289602,14990,0.0681,0.0718,0.066,345.0,0.0679,2024-10-02,1702960.0,0.06894
10289601,14874,1.099,1.151,1.074,515.0,1.102,2024-10-02,65747.1,1.1152
10289600,15041,0.770886,0.835168,0.758889,243.0,0.800055,2024-10-02,59944.1,0.7928
10289599,37274,0.1483,0.1604,0.1449,710.0,0.1508,2024-10-02,921982.0,0.1516
10289598,14829,9.6765,10.448,9.5883,607.0,9.8445,2024-10-02,18869.1,10.1762
10289597,15034,0.3047,0.3303,0.3014,279.0,0.3109,2024-10-02,71892.3,0.3167
10289596,14785,0.0591,0.0624,0.058,1214.0,0.0604,2024-10-02,3525670.0,0.06047
10289595,15016,0.62,0.69,0.61,1792.0,0.61,2024-10-02,181478.0,0.6479
10289594,14769,0.671,0.727,0.666,6640.0,0.678,2024-10-02,1168790.0,0.7004
10289593,14815,0.1483,0.15734,0.1428,4066.0,0.1531,2024-10-02,2990980.0,0.1489
10289592,21621,4.596,4.906,4.517,1573.0,4.588,2024-10-02,176456.0,4.6862
10289591,14800,0.02556,0.02714,0.02484,2024.0,0.02592,2024-10-02,13855000.0,0.02605
10289590,14924,0.3723,0.3923,0.367,1676.0,0.3766,2024-10-02,631698.0,0.379
10289589,14901,0.0426,0.0452,0.0419,1209.0,0.0429,2024-10-02,1887620.0,0.04352
10289588,14794,3434.81,3623.36,3434.22,570.0,3569.29,2024-10-02,155.792,3585.18
10289587,14935,0.928,1.003,0.907,634.0,0.965,2024-10-02,74765.7,0.9589
10289586,37276,0.0773,0.0827,0.0763,402.0,0.0789,2024-10-02,704461.0,0.07888
10289585,14972,0.017371,0.017867,0.017219,235.0,0.017303,2024-10-02,2168440.0,0.01753
10289584,14927,22.92,23.54,22.45,1145.0,22.56,2024-10-02,7222.34,23.0522
10289583,14798,0.4664,0.488,0.4588,2479.0,0.47569,2024-10-02,1298390.0,0.4717
10289582,14860,22.942,23.548,22.506,416.0,22.539,2024-10-02,3238.63,23.1198
10289581,14786,0.615,0.6691,0.6023,7982.0,0.6399,2024-10-02,1176500.0,0.6353
10289580,14830,0.062,0.0654,0.0619,2334.0,0.0626,2024-10-02,3311330.0,0.06391
10289579,37279,1.9941e-05,2.3248e-05,1.86e-05,652.0,2.1479e-05,2024-10-02,9365570000.0,2.098e-05
10289578,37280,0.343,0.42,0.3041,2731.0,0.3049,2024-10-02,2495980.0,0.3633
10289577,14780,0.7035,0.739,0.6908,3831.0,0.7085,2024-10-02,962858.0,0.7192
10289576,14836,2.04,2.2558,2.0,693.0,2.15,2024-10-02,51255.5,2.1346
10289575,14791,0.143,0.156,0.139,670.0,0.147,2024-10-02,368807.0,0.1475
10289574,15053,0.0035856,0.0038384,0.00348,108.0,0.0036588,2024-10-02,1302030.0,0.003716
10289573,14926,0.0343,0.036,0.0339,807.0,0.0352,2024-10-02,5146750.0,0.03494
10289572,15045,0.1318,0.1405,0.1307,902.0,0.1362,2024-10-02,60979.7,0.1359
10289571,14882,0.035,0.0375,0.0341,3037.0,0.0359,2024-10-02,18601900.0,0.03568
10289570,14945,0.02213,0.02337,0.02173,2426.0,0.02266,2024-10-02,4830940.0,0.02274
10289569,14888,0.01943,0.02015,0.01909,1024.0,0.0193,2024-10-02,11463000.0,0.01951
10289568,14871,0.37,0.378,0.365,1332.0,0.374,2024-10-02,85071.2,0.3721
10289567,14858,0.5368,0.62,0.5238,8728.0,0.5496,2024-10-02,964172.0,0.5571
10289566,14808,1.5587,1.6551,1.5249,10555.0,1.5563,2024-10-02,2009860.0,1.5853
10289565,14925,0.2871,0.29576,0.2871,301.0,0.29043,2024-10-02,21542.1,0.2904
10289564,14930,0.5009,0.5361,0.5001,2064.0,0.5185,2024-10-02,577435.0,0.5198
10289563,14847,139.06,150.3,136.62,28265.0,144.65,2024-10-02,55851.6,142.634
10289562,15020,12.78,13.47,12.64,559.0,13.12,2024-10-02,4035.02,13.1297
10289561,14960,0.000509,0.000553,0.0004971,3348.0,0.0005252,2024-10-02,520025000.0,0.0005264
10289560,37410,8.575,9.544,8.329,1715.0,8.49,2024-10-02,31346.0,8.725
10289559,14872,0.09049,0.095308,0.09,30506.0,0.093773,2024-10-02,113242000.0,0.09267
10289558,14772,0.06917,0.07589,0.06693,6744.0,0.06889,2024-10-02,21515800.0,0.0715
10289557,14903,0.019298,0.021374,0.018538,11511.0,0.018612,2024-10-02,65492400.0,0.02015
10289556,14995,1.91,2.01,1.9,782.0,1.99,2024-10-02,45719.5,1.9605
10289555,36087,4.839,5.528,4.744,21617.0,5.086,2024-10-02,1673920.0,5.079
10289554,14841,60.55,63.02,58.29,5096.0,61.1,2024-10-02,19350.9,61.1334
10289553,14835,0.0793,0.0818,0.0779,2147.0,0.0799,2024-10-02,3434950.0,0.07963
10289552,14828,0.0037,1.3399,0.00357,5264.0,0.00388,2024-10-02,190518000.0,0.003765
10289551,14909,0.2738,0.2898,0.26885,2371.0,0.2796,2024-10-02,1536360.0,0.2782
10289550,14951,1.7289,1.979,1.6478,23032.0,1.7087,2024-10-02,3447360.0,1.7342
10289549,37408,0.5913,0.6102,0.558,13577.0,0.5622,2024-10-02,2873320.0,0.5846
10289548,14980,0.3121,0.3405,0.3064,1817.0,0.3351,2024-10-02,742548.0,0.3216
10289547,14832,0.2437,0.25739,0.238,11236.0,0.2497,2024-10-02,2692320.0,0.2476
10289546,14934,1.314,1.518,1.283,1971.0,1.376,2024-10-02,261596.0,1.3719
10289545,14919,0.1397,0.1495,0.1232,10846.0,0.1235,2024-10-02,8184970.0,0.1358
10289544,14838,1.0021,1.0022,0.02109,7801.0,1.0021,2024-10-02,31119100.0,0.7532
10289543,14804,0.03899,0.04046,0.03888,6314.0,0.04025,2024-10-02,9318.25,0.03984
10289542,14818,67.11,70.42,66.42,3974.0,68.57,2024-10-02,11436.6,68.3957
10289541,14866,0.1537,0.17147,0.1504,15382.0,0.1593,2024-10-02,21116300.0,0.158
10289540,36700,0.8006,0.8494,0.7777,1845.0,0.8068,2024-10-02,315617.0,0.8211
10289539,14923,170.39,181.71,169.05,6634.0,176.72,2024-10-02,6433.89,176.402
10289538,14869,3.536,3.6875,3.449,7053.0,3.557,2024-10-02,462816.0,3.5789
10289537,14789,0.0672,0.0716,0.0657,979.0,0.0698,2024-10-02,2384090.0,0.06915
10289536,37240,10.141,11.833,9.95,29246.0,10.603,2024-10-02,543860.0,10.4145
10289535,14878,7.986,8.506,7.859,12718.0,8.323,2024-10-02,547317.0,8.1604
10289534,14911,0.0987,0.1068,0.094,4450.0,0.1011,2024-10-02,8919930.0,0.1012
10289533,14837,0.07937,0.0847,0.0772,1046.0,0.0809,2024-10-02,1546140.0,0.08023
10289532,15029,1.99,2.03,1.97,289.0,2.0,2024-10-02,28734.0,2.0062
10289531,14826,0.15476,0.1555,0.153137,1622.0,0.153637,2024-10-02,3641230.0,0.1542
10289530,14820,0.1166,0.1236,0.1146,3404.0,0.1182,2024-10-02,4338480.0,0.1193
10289529,14809,1.628e-05,1.714e-05,1.601e-05,63207.0,1.64e-05,2024-10-02,2329720000000.0,1.659e-05
10289528,14762,0.99977,1.00003,0.99958,178203.0,0.99975,2024-10-02,455865000.0,0.9998
10289527,37237,0.04328,0.04704,0.04264,6650.0,0.04474,2024-10-02,4366060.0,0.04487
10289526,14928,1.343,1.4935,1.32,3199.0,1.411,2024-10-02,479816.0,1.392
10289525,14933,2.61,2.81,2.55,239.0,2.72,2024-10-02,13712.0,2.6908
10289524,14886,0.0376,0.04176,0.03681,5405.0,0.04064,2024-10-02,7009990.0,0.0394
10289523,14891,0.643,0.68023,0.635,3517.0,0.659,2024-10-02,788178.0,0.6605
10289522,14898,17.94,18.747,17.745,4781.0,18.4,2024-10-02,82862.2,18.2284
10289521,37281,1.9926,2.2482,1.904,530.0,2.0798,2024-10-02,133076.0,2.0369
10289520,37234,1.537,1.5976,1.4826,3744.0,1.5299,2024-10-02,406049.0,1.5322
10289519,37241,1.238,1.335,1.203,2588.0,1.267,2024-10-02,297214.0,1.2737
10289518,15057,0.01556,0.016111,0.01553,133.0,0.016,2024-10-02,995743.0,0.01582
10289517,14843,11.95,14.17,11.57,6546.0,12.23,2024-10-02,70937.3,12.4022
10289516,14827,24.67,26.21,24.01,3791.0,25.25,2024-10-02,35851.2,25.1057
10289515,14879,0.02234,0.023327,0.022,4909.0,0.02264,2024-10-02,34413200.0,0.02266
10289514,37278,0.369,0.405,0.361,5201.0,0.38845,2024-10-02,5322290.0,0.378
10289513,14803,1.083,1.164,1.05,3229.0,1.106,2024-10-02,264734.0,1.0976
10289512,14956,1.866,1.968,1.826,2164.0,1.913,2024-10-02,105092.0,1.901
10289511,14767,7.34,7.78,7.17,334.0,7.59,2024-10-02,7439.17,7.4452
10289510,14859,2.9,3.106,2.736,11241.0,2.744,2024-10-02,550710.0,2.9068
10289509,37235,0.012574,0.013803,0.01239,2662.0,0.013063,2024-10-02,21406100.0,0.01306
10289508,29365,0.0932,0.09979,0.09133,10370.0,0.09474,2024-10-02,12051400.0,0.09532
10289507,14971,12.92,13.66,12.65,1161.0,13.39,2024-10-02,9723.24,13.1661
10289506,14884,136.78,149.76,135.38,8900.0,144.75,2024-10-02,19756.0,140.618
10289505,14790,25.91,27.6,25.27,3223.0,26.65,2024-10-02,17358.4,26.3741
10289504,14773,6.668,7.2937,6.614,19071.0,6.869,2024-10-02,614693.0,6.9214
10289503,14752,0.2199,0.2449,0.2169,7633.0,0.2263,2024-10-02,2707290.0,0.2274
10289502,14894,0.69135,0.71299,0.6543,5087.0,0.68,2024-10-02,2209230.0,0.6876
10289501,37282,2.2032,2.493,2.1062,4772.0,2.3,2024-10-02,2173730.0,2.241
10289500,14840,88175.4,90453.7,87301.5,1331.0,88597.7,2024-10-02,18.5121,89152.9
10289499,14897,0.4231,0.4744,0.39801,78313.0,0.4364,2024-10-02,84276400.0,0.4337
10289498,14948,152.61,160.02,151.01,1784.0,157.23,2024-10-02,595.191,155.272
10289497,14811,2.26,2.54,2.23,3030.0,2.35,2024-10-02,404373.0,2.4004
10289496,36696,0.67467,0.89327,0.6714,32200.0,0.8176,2024-10-02,8977740.0,0.7793
10289495,14793,0.254,0.267,0.246,9879.0,0.2586,2024-10-02,7353290.0,0.2559
10289494,14913,0.019711,0.0211,0.0191,1200.0,0.0203,2024-10-02,45408500.0,0.02015
10289493,14907,4.57,4.84,4.49,4175.0,4.7,2024-10-02,34120.5,4.6724
10289492,37277,0.1127,0.1194,0.1115,900.0,0.1187,2024-10-02,1125980.0,0.1163
10289491,14870,316.21,324.34,309.19,13500.0,317.77,2024-10-02,11722.1,317.598
10289490,14893,0.029232,0.029345,0.029048,440.0,0.02906,2024-10-02,3180910.0,0.02916
10289489,14819,0.302682,0.3196,0.296915,2326.0,0.306213,2024-10-02,896244.0,0.3071
10289488,36695,0.343,0.3713,0.3373,681.0,0.3536,2024-10-02,226502.0,0.3591
10289487,37236,0.4577,0.4948,0.44,6544.0,0.461,2024-10-02,3091930.0,0.4684
10289486,14885,42.346,44.86,40.8,2447.0,42.6,2024-10-02,12419.7,42.8783
10289485,14777,18.13,19.13,17.55,1438.0,18.55,2024-10-02,13588.6,18.3831
10289484,15024,0.006737,0.006937,0.006721,56.0,0.006857,2024-10-02,279889.0,0.006791
10289483,14845,15.3,16.457,15.06,1347.0,15.5,2024-10-02,8936.37,15.6111
10289482,37243,0.5826,0.6293,0.5734,409.0,0.6033,2024-10-02,128851.0,0.6059
10289481,36694,35.95,38.88,35.11,2162.0,36.96,2024-10-02,9037.63,36.8634
10289480,14883,5.4273,6.059,5.3501,60204.0,5.7872,2024-10-02,2806020.0,5.6766
10289479,14852,56.98,58.51,56.33,11579.0,57.27,2024-10-02,33814.4,57.671
10289478,14868,14.07,17.41,13.59,1135.0,14.28,2024-10-02,14546.2,14.2948
10289477,14864,0.16214,0.172,0.159,1678.0,0.1673,2024-10-02,1198390.0,0.1639
10289476,14842,0.028792,0.030319,0.028473,150.0,0.029086,2024-10-02,287859.0,0.0294
10289475,14876,0.1211,0.12856,0.1195,4188.0,0.1245,2024-10-02,7856140.0,0.1234
10289474,15040,1.789,1.853,1.78,984.0,1.817,2024-10-02,23431.7,1.8103
10289473,14910,0.1207,0.1288,0.1167,972.0,0.123,2024-10-02,1346060.0,0.1234
10289472,36697,6.97,8.004,6.9424,13207.0,7.58,2024-10-02,364523.0,7.4269
10289471,14984,1.4001,1.5146,1.3559,8893.0,1.4524,2024-10-02,120112.0,1.4413
10289470,14877,0.5381,0.62004,0.5254,189831.0,0.59689,2024-10-02,206092000.0,0.5634
10289469,14844,0.3734,0.38763,0.3679,13109.0,0.3759,2024-10-02,4739410.0,0.3784
10289468,37417,0.32152,0.35583,0.31414,429.0,0.31577,2024-10-02,449822.0,0.3305
10289467,14816,0.531,0.551,0.517,24038.0,0.538,2024-10-02,203198.0,0.5368
10289466,14771,0.6495,0.73424,0.6419,12001.0,0.669,2024-10-02,11408200.0,0.6851
10289465,36692,2.0546,2.2114,1.998,11106.0,2.0976,2024-10-02,1667530.0,2.1158
10289464,14799,20.21,23.299,19.77,44109.0,20.696,2024-10-02,896881.0,20.8859
10289463,14834,0.1046,0.10967,0.102214,64332.0,0.10683,2024-10-02,386875000.0,0.106
10289462,14810,1.4196,1.6065,1.389,74351.0,1.4856,2024-10-02,18227200.0,1.4647
10289461,21764,2.5165,2.787,2.4891,17986.0,2.616,2024-10-02,605784.0,2.5992
10289460,14807,0.01927,0.02067,0.01879,27016.0,0.01986,2024-10-02,625803000.0,0.01958
10289459,14756,54905.6,56446.9,54301.0,50331.0,54961.9,2024-10-02,800.68,55391.7
10289458,14920,1450.4,1529.3,1421.86,22266.0,1484.73,2024-10-02,6755.29,1476.8
10289457,37812,0.77174,0.83179,0.715,1308.0,0.81048,2024-10-02,626455.0,0.7821
10289456,14776,4.433,4.5847,4.347,5739.0,4.438,2024-10-02,290962.0,4.473
10289455,14754,2363.76,2504.1,2351.92,221164.0,2447.38,2024-10-02,107905.0,2428.6
10289454,14865,4.625,5.001,4.523,41389.0,4.836,2024-10-02,2319710.0,4.764
10289453,14757,10.653,11.328,10.45,50813.0,11.0093,2024-10-02,1945880.0,10.8779
10289452,14774,25.33,26.787,25.03,30922.0,25.8,2024-10-02,554588.0,25.7942
10289451,14764,4.1004,4.2764,4.005,28997.0,4.151,2024-10-02,1876650.0,4.1441
10289450,14761,45735.5,47728.4,45199.2,15889.0,45803.6,2024-10-02,226.086,46059.6
10289449,14779,0.05162,0.05478,0.05074,30733.0,0.05278,2024-10-02,167247000.0,0.05257
10289448,14880,1.0,1.0001,0.9997,4312.0,1.0001,2024-10-02,20295900.0,0.9999
10289447,14753,62.95,64.868,62.21,50454.0,63.4,2024-10-02,149628.0,63.4932
10289446,14755,0.3432,0.36344,0.3357,118085.0,0.351986,2024-10-02,31016700.0,0.3498
10289445,14824,0.0817,0.0891,0.0789,5197.0,0.08407,2024-10-02,7797910.0,0.08379
10289444,14759,60631.4,62480.0,59969.2,443180.0,60819.1,2024-10-02,11133.0,61100.4
10289443,14873,140.16,149.17,138.55,204255.0,145.13,2024-10-02,1446080.0,143.765
10289442,36693,2.202e-05,2.569e-05,2.051e-05,157869.0,2.384e-05,2024-10-02,3942260000000.0,2.306e-05
10289441,37810,0.70347,0.74438,0.68669,64383.0,0.72075,2024-10-02,21515400.0,0.716
10289440,15799,0.00224517,0.00224517,0.00224517,1.0,0.00224517,2024-10-02,1.0,0.002245
10289439,15898,445.3,445.3,445.3,1.0,445.3,2024-10-02,1.0,445.3
10289438,15495,2846.0,2846.0,2846.0,3.0,2846.0,2024-10-02,3.0,2846.0
10289437,15587,1.7925,1.7925,1.7925,3.0,1.7925,2024-10-02,3.0,1.7925
10289436,15923,0.551724,0.552486,0.551724,3.0,0.552486,2024-10-02,3.0,0.552
10289435,15851,0.327654,0.327654,0.327654,2.0,0.327654,2024-10-02,2.0,0.3277
10289434,15829,76.127,76.127,76.127,2.0,76.127,2024-10-02,2.0,76.127
10289433,15909,69.8751,69.8751,69.8751,2.0,69.8751,2024-10-02,2.0,69.8751
10289432,15836,3.3052,3.3052,3.3052,2.0,3.3052,2024-10-02,2.0,3.3052
10289431,15913,720.517,720.517,720.517,2.0,720.517,2024-10-02,2.0,720.517
10289430,15694,66.467,66.467,66.467,2.0,66.467,2024-10-02,2.0,66.467
10289429,15649,5.67423,5.6799,5.67423,3.0,5.6799,2024-10-02,3.0,5.6761
10289428,15652,8.43725,8.43725,8.43725,2.0,8.43725,2024-10-02,2.0,8.4373
10289427,15576,735.789,735.789,735.789,2.0,735.789,2024-10-02,2.0,735.789
10289426,15546,191.147,191.147,191.147,2.0,191.147,2024-10-02,2.0,191.147
10289425,15907,35.7255,35.7255,35.7255,2.0,35.7255,2024-10-02,2.0,35.7255
10289424,15551,8.69742,8.69742,8.69742,2.0,8.69742,2024-10-02,2.0,8.6974
10289423,15456,0.175658,0.175658,0.175598,3.0,0.175598,2024-10-02,3.0,0.1756
10289422,15827,331.597,331.597,331.597,2.0,331.597,2024-10-02,2.0,331.597
10289421,15786,275.992,275.992,275.992,2.0,275.992,2024-10-02,2.0,275.992
10289420,15767,660.518,660.518,660.518,2.0,660.518,2024-10-02,2.0,660.518
10289419,15867,5.73496,5.73496,5.73496,2.0,5.73496,2024-10-02,2.0,5.735
10289418,22582,69.0,69.0,69.0,2.0,69.0,2024-10-02,2.0,69.0
10289417,15604,368.129,368.129,368.129,2.0,368.129,2024-10-02,2.0,368.129
10289416,15718,4.82987,4.82987,4.82987,2.0,4.82987,2024-10-02,2.0,4.8299
10289415,15470,20.2512,20.2512,20.2512,2.0,20.2512,2024-10-02,2.0,20.2512
10289414,15414,2.37906,2.3792,2.37528,4.0,2.37528,2024-10-02,4.0,2.3781
10289413,15696,205.731,205.731,205.731,2.0,205.731,2024-10-02,2.0,205.731
10289412,15756,590.885,590.885,589.871,3.0,589.871,2024-10-02,3.0,590.209
10289411,15814,1.89855,1.89855,1.89855,2.0,1.89855,2024-10-02,2.0,1.8986
10289410,15844,0.001692,0.001692,0.00169186,3.0,0.00169186,2024-10-02,3.0,0.001692
10289409,15534,73.9094,73.9094,73.9094,2.0,73.9094,2024-10-02,2.0,73.9094
10289408,15451,0.206869,0.206869,0.206869,2.0,0.206869,2024-10-02,2.0,0.2069
10289407,15504,0.525581,0.525581,0.525581,2.0,0.525581,2024-10-02,2.0,0.5256
10289406,15857,214.872,214.872,214.872,2.0,214.872,2024-10-02,2.0,214.872
10289405,15482,0.00271058,0.00271058,0.00271058,2.0,0.00271058,2024-10-02,2.0,0.002711
10289404,15450,907.945,907.945,907.945,2.0,907.945,2024-10-02,2.0,907.945
10289403,15477,0.00300429,0.00300429,0.00300429,2.0,0.00300429,2024-10-02,2.0,0.003004
10289402,15490,16.8554,16.8554,16.8554,2.0,16.8554,2024-10-02,2.0,16.8554
10289401,15697,174.04,174.04,174.04,2.0,174.04,2024-10-02,2.0,174.04
10289400,15630,0.415697,0.416351,0.415697,4.0,0.416351,2024-10-02,4.0,0.416
10289399,15917,0.00099,0.00099,0.00099,7.0,0.00099,2024-10-02,7.0,0.00099
10289398,15600,4181.36,4228.0,4178.3,566.0,4224.09,2024-10-02,566.0,4198.3
10289397,15650,0.0011,0.00111,0.0011,5.0,0.00111,2024-10-02,5.0,0.001104
10289396,15832,5001.0,5001.0,5001.0,2.0,5001.0,2024-10-02,2.0,5001.0
10289395,15772,0.0677966,0.0677966,0.0677966,2.0,0.0677966,2024-10-02,2.0,0.0678
10289394,15845,1844.0,1844.0,1844.0,2.0,1844.0,2024-10-02,2.0,1844.0
10289393,15861,8.65,8.65,8.65,2.0,8.65,2024-10-02,2.0,8.65
10289392,15671,1484.0,1484.0,1484.0,2.0,1484.0,2024-10-02,2.0,1484.0
10289391,15808,2965.7,2965.7,2965.7,2.0,2965.7,2024-10-02,2.0,2965.7
10289390,15535,9.443,9.443,9.443,2.0,9.443,2024-10-02,2.0,9.443
10289389,15523,14.43,14.43,14.43,2.0,14.43,2024-10-02,2.0,14.43
10289388,15466,0.0571102,0.0571102,0.0571102,2.0,0.0571102,2024-10-02,2.0,0.05711
10289387,15731,14064.0,14064.0,14064.0,2.0,14064.0,2024-10-02,2.0,14064.0
10289386,15787,147.9,147.9,147.9,2.0,147.9,2024-10-02,2.0,147.9
10289385,15653,45.3736,45.3736,45.3736,2.0,45.3736,2024-10-02,2.0,45.3736
10289384,15717,1915.0,1915.0,1915.0,2.0,1915.0,2024-10-02,2.0,1915.0
10289383,15769,0.9022,0.9022,0.9022,2.0,0.9022,2024-10-02,2.0,0.9022
10289382,15577,19.0155,19.0155,19.0155,2.0,19.0155,2024-10-02,2.0,19.0155
10289381,15703,3.8843,3.8843,3.8843,2.0,3.8843,2024-10-02,2.0,3.8843
10289380,15721,10.4547,10.4547,10.4547,2.0,10.4547,2024-10-02,2.0,10.4547
10289379,15658,398.3,398.3,398.3,2.0,398.3,2024-10-02,2.0,398.3
10289378,15514,1.19681,1.19681,1.19681,2.0,1.19681,2024-10-02,2.0,1.1968
10289377,15669,4.5426,4.5426,4.5426,2.0,4.5426,2024-10-02,2.0,4.5426
10289376,15860,0.00985999,0.00985999,0.00985999,2.0,0.00985999,2024-10-02,2.0,0.00986
10289375,15918,1.0817,1.0817,1.0817,2.0,1.0817,2024-10-02,2.0,1.0817
10289374,15533,557.8,557.8,557.8,2.0,557.8,2024-10-02,2.0,557.8
10289373,15727,322.97,322.97,322.97,2.0,322.97,2024-10-02,2.0,322.97
10289372,15675,11.639,11.639,11.639,2.0,11.639,2024-10-02,2.0,11.639
10289371,15425,0.831035,0.831035,0.831035,2.0,0.831035,2024-10-02,2.0,0.831
10289370,15840,91.954,91.954,91.954,2.0,91.954,2024-10-02,2.0,91.954
10289369,15725,221.43,221.43,221.43,2.0,221.43,2024-10-02,2.0,221.43
10289368,15557,3.3538,3.3538,3.3538,2.0,3.3538,2024-10-02,2.0,3.3538
10289367,15526,7.447,7.447,7.447,2.0,7.447,2024-10-02,2.0,7.447
10289366,15447,9465.0,9465.0,9465.0,2.0,9465.0,2024-10-02,2.0,9465.0
10289365,15541,3198.5,3198.5,3198.5,2.0,3198.5,2024-10-02,2.0,3198.5
10289364,15524,17.46,17.46,17.46,2.0,17.46,2024-10-02,2.0,17.46
10289363,15839,40.23,40.23,40.23,2.0,40.23,2024-10-02,2.0,40.23
10289362,15848,19.0155,19.0155,19.0155,2.0,19.0155,2024-10-02,2.0,19.0155
10289361,15602,147.026,147.026,147.026,2.0,147.026,2024-10-02,2.0,147.026
10289360,15919,4.0344,4.0344,4.0344,2.0,4.0344,2024-10-02,2.0,4.0344
10289359,15548,141.26,141.26,141.26,2.0,141.26,2024-10-02,2.0,141.26
10289358,15478,24187.0,24187.0,24187.0,2.0,24187.0,2024-10-02,2.0,24187.0
10289357,15681,26.53,26.53,26.53,2.0,26.53,2024-10-02,2.0,26.53
10289356,15445,8493.0,8493.0,8493.0,2.0,8493.0,2024-10-02,2.0,8493.0
10289355,15885,19.041,19.041,19.041,2.0,19.041,2024-10-02,2.0,19.041
10289354,15663,0.901144,0.901144,0.901144,2.0,0.901144,2024-10-02,2.0,0.9011
10289353,15739,26896.0,26896.0,26896.0,2.0,26896.0,2024-10-02,2.0,26896.0
10289352,15657,2.1845,2.1845,2.1845,2.0,2.1845,2024-10-02,2.0,2.1845
10289351,15768,192.57,192.57,192.57,2.0,192.57,2024-10-02,2.0,192.57
10289350,15672,130.45,130.45,130.45,2.0,130.45,2024-10-02,2.0,130.45
10289349,15641,132.115,132.115,132.115,2.0,132.115,2024-10-02,2.0,132.115
10289348,15483,99062.7,99062.7,99062.7,2.0,99062.7,2024-10-02,2.0,99062.7
10289347,15549,28.917,28.917,28.917,2.0,28.917,2024-10-02,2.0,28.917
10289346,15474,1.4011,1.4011,1.4011,2.0,1.4011,2024-10-02,2.0,1.4011
10289345,15539,96.42,96.42,96.42,2.0,96.42,2024-10-02,2.0,96.42
10289344,15749,8.355,8.355,8.355,2.0,8.355,2024-10-02,2.0,8.355
10289343,15826,1.06135,1.06135,1.06135,2.0,1.06135,2024-10-02,2.0,1.0613
10289342,15673,2.1807,2.1807,2.1807,2.0,2.1807,2024-10-02,2.0,2.1807
10289341,15754,1419.7,1419.7,1419.7,2.0,1419.7,2024-10-02,2.0,1419.7
10289340,15493,531.75,531.75,531.75,2.0,531.75,2024-10-02,2.0,531.75
10289339,15462,0.437733,0.437733,0.437733,2.0,0.437733,2024-10-02,2.0,0.4377
10289338,15510,4.324,4.324,4.324,2.0,4.324,2024-10-02,2.0,4.324
10289337,15595,592.5,592.5,592.5,2.0,592.5,2024-10-02,2.0,592.5
10289336,15638,74.88,74.88,74.88,2.0,74.88,2024-10-02,2.0,74.88
10289335,15599,172.84,172.84,172.84,2.0,172.84,2024-10-02,2.0,172.84
10289334,15921,1.1037,1.1037,1.1037,2.0,1.1037,2024-10-02,2.0,1.1037
10289333,15667,988.64,988.64,988.64,2.0,988.64,2024-10-02,2.0,988.64
10289332,15785,4623.9,4623.9,4623.9,2.0,4623.9,2024-10-02,2.0,4623.9
10289331,15611,4020.0,4020.0,4020.0,2.0,4020.0,2024-10-02,2.0,4020.0
10289330,15883,3121.8,3121.8,3121.8,2.0,3121.8,2024-10-02,2.0,3121.8
10289329,15753,45.5,45.5,45.5,2.0,45.5,2024-10-02,2.0,45.5
10289328,15554,0.238413,0.238413,0.238413,2.0,0.238413,2024-10-02,2.0,0.2384
10289327,15704,19.061,19.061,19.061,2.0,19.061,2024-10-02,2.0,19.061
10289326,15889,27.019,27.019,27.019,2.0,27.019,2024-10-02,2.0,27.019
10289325,15743,0.0514377,0.0514377,0.0514377,2.0,0.0514377,2024-10-02,2.0,0.05144
10289324,15711,211.44,211.44,211.44,2.0,211.44,2024-10-02,2.0,211.44
10289323,15574,1.0997,1.0997,1.0997,2.0,1.0997,2024-10-02,2.0,1.0997
10289322,15513,7.356,7.356,7.356,2.0,7.356,2024-10-02,2.0,7.356
10289321,15540,0.00323821,0.00323821,0.00323821,2.0,0.00323821,2024-10-02,2.0,0.003238
10289320,15766,144.92,144.92,144.92,2.0,144.92,2024-10-02,2.0,144.92
10289319,14470,911.17,911.29,901.26,2769.0,902.48,2024-10-02,2769.0,905.331
10289318,14459,0.05734,0.05737,0.0563112,9.0,0.05706,2024-10-02,9.0,0.05711
10289317,15828,2724.99,2725.49,2719.98,22.0,2724.99,2024-10-02,22.0,2723.55
10289316,15249,3.78314,3.79638,3.75297,1068.0,3.75777,2024-10-02,1068.0,3.7768
10289315,34169,3.672,3.6729,3.67,77.0,3.67275,2024-10-02,77.0,3.6727
10289314,15207,0.272183,0.27225,0.272183,77.0,0.27224,2024-10-02,77.0,0.2722
10289313,21577,0.7062,0.7063,0.706,7.0,0.7063,2024-10-02,7.0,0.7062
10289312,21578,1.40607,1.40647,1.40588,7.0,1.40588,2024-10-02,7.0,1.4062
10289311,15746,4.97602,4.982,4.97425,406.0,4.982,2024-10-02,406.0,4.9756
10289310,15560,4.05219e-05,4.0662e-05,4.05022e-05,43.0,4.05762e-05,2024-10-02,43.0,4.055e-05
10289309,15677,24652.0,24660.0,24575.0,46.0,24615.0,2024-10-02,46.0,24634.7
10289308,15222,0.395276,0.395671,0.39436,78.0,0.395419,2024-10-02,78.0,0.3949
10289307,14541,22.8194,22.8194,22.7434,3.0,22.7434,2024-10-02,3.0,22.7941
10289306,15797,306.408,306.408,305.613,4.0,306.203,2024-10-02,4.0,306.158
10289305,14496,5.33971,5.35758,5.00089,1136.0,5.00089,2024-10-02,1136.0,5.3292
10289304,15716,0.162249,0.162249,0.161774,3.0,0.161774,2024-10-02,3.0,0.1621
10289303,15489,0.000748192,0.000748192,0.000746458,3.0,0.000746458,2024-10-02,3.0,0.0007476
10289302,14712,0.0475925,0.0475925,0.0474492,3.0,0.0474492,2024-10-02,3.0,0.04754
10289301,14634,5292.46,5292.78,5292.46,3.0,5292.78,2024-10-02,3.0,5292.56
10289300,15281,0.264018,0.265665,0.255938,1129.0,0.255938,2024-10-02,1129.0,0.2644
10289299,15926,3630.99,3634.72,3630.99,3.0,3634.72,2024-10-02,3.0,3632.24
10289298,15506,0.993284,0.995563,0.993284,3.0,0.995563,2024-10-02,3.0,0.994
10289297,15757,1308.0,1308.0,1282.36,4.0,1285.44,2024-10-02,4.0,1295.95
10289296,15497,6.08294,6.10103,6.08294,3.0,6.10103,2024-10-02,3.0,6.089
10289295,15876,1670.24,1671.72,1634.4,17.0,1671.72,2024-10-02,17.0,1661.29
10289294,14461,0.00413479,0.00413479,0.00412745,3.0,0.00412745,2024-10-02,3.0,0.004132
10289293,15547,0.0212623,0.0215065,0.0212623,3.0,0.0215065,2024-10-02,3.0,0.02134
10289292,14645,31.8373,31.8905,31.8373,3.0,31.8905,2024-10-02,3.0,31.855
10289291,15670,4.71,4.71621,4.71,4.0,4.71621,2024-10-02,4.0,4.7125
10289290,15684,0.186638,0.186638,0.185641,3.0,0.185641,2024-10-02,3.0,0.1863
10289289,14474,0.246116,0.246116,0.245903,3.0,0.245903,2024-10-02,3.0,0.246
10289288,14565,0.00821623,0.00821948,0.00821623,3.0,0.00821948,2024-10-02,3.0,0.008217
10289287,15438,8.52922,8.55,8.52922,3.0,8.55,2024-10-02,3.0,8.5361
10289286,14711,0.990784,0.99228,0.990784,3.0,0.99228,2024-10-02,3.0,0.9913
10289285,14593,54.4342,54.5992,54.4342,3.0,54.5992,2024-10-02,3.0,54.4892
10289284,15813,0.006261,0.006269,0.00615572,4185.0,0.00615572,2024-10-02,4185.0,0.006246
10289283,14660,0.185839,0.18822,0.185839,3.0,0.18822,2024-10-02,3.0,0.1866
10289282,14745,20.9517,21.0152,20.9517,3.0,21.0152,2024-10-02,3.0,20.9729
10289281,14714,0.167236,0.167496,0.164202,433.0,0.164202,2024-10-02,433.0,0.1674
10289280,15855,132.799,132.822,132.799,3.0,132.822,2024-10-02,3.0,132.806
10289279,14641,10189.0,10210.5,10189.0,3.0,10210.5,2024-10-02,3.0,10196.1
10289278,15286,0.239217,0.24005,0.231283,865.0,0.231283,2024-10-02,865.0,0.2386
10289277,14608,1.0827,1.08453,1.0827,3.0,1.08453,2024-10-02,3.0,1.0833
10289276,15648,0.0482858,0.0482865,0.0482858,3.0,0.0482865,2024-10-02,3.0,0.04829
10289275,15740,0.0568458,0.0569959,0.0568458,3.0,0.0569959,2024-10-02,3.0,0.0569
10289274,15419,0.485436,0.485436,0.484336,3.0,0.484336,2024-10-02,3.0,0.4851
10289273,15815,40.9829,41.122,40.9829,3.0,41.122,2024-10-02,3.0,41.0293
10289272,15660,0.017802,0.0178289,0.0176737,5.0,0.0178289,2024-10-02,5.0,0.01773
10289271,15644,277.4,277.4,276.046,4.0,276.703,2024-10-02,4.0,276.887
10289270,22583,107.7,107.776,107.7,4.0,107.776,2024-10-02,4.0,107.725
10289269,14632,115.71,115.71,115.663,3.0,115.663,2024-10-02,3.0,115.694
10289268,15702,26.1188,26.2297,26.1188,3.0,26.2297,2024-10-02,3.0,26.1557
10289267,15899,0.937208,0.938623,0.937027,9.0,0.937656,2024-10-02,9.0,0.9377
10289266,14661,10.3799,10.4115,10.3799,3.0,10.4115,2024-10-02,3.0,10.3904
10289265,14475,0.00472285,0.00472695,0.00472285,3.0,0.00472695,2024-10-02,3.0,0.004724
10289264,14454,0.00055039,0.00055039,0.000545312,3.0,0.000545312,2024-10-02,3.0,0.0005487
10289263,15615,480.294,480.294,479.382,3.0,479.382,2024-10-02,3.0,479.99
10289262,14658,0.0427873,0.0429271,0.0427873,3.0,0.0429271,2024-10-02,3.0,0.04283
10289261,14524,0.0178438,0.0178505,0.0178438,3.0,0.0178505,2024-10-02,3.0,0.01785
10289260,14652,3746.31,3752.57,3746.31,3.0,3752.57,2024-10-02,3.0,3748.4
10289259,15777,0.000349056,0.000349056,0.000348253,3.0,0.000348253,2024-10-02,3.0,0.0003488
10289258,15806,0.000315968,0.000317358,0.000315968,3.0,0.000317358,2024-10-02,3.0,0.0003164
10289257,14734,265.712,266.184,265.712,3.0,266.184,2024-10-02,3.0,265.87
10289256,14421,54.6019,54.6019,54.581,3.0,54.581,2024-10-02,3.0,54.5949
10289255,14535,0.108843,0.108843,0.108649,3.0,0.108649,2024-10-02,3.0,0.1088
10289254,14664,34.6999,34.8261,34.6999,3.0,34.8261,2024-10-02,3.0,34.742
10289253,15699,117.0,119.33,117.0,4.0,118.464,2024-10-02,4.0,117.949
10289252,14663,1.42516,1.43515,1.41728,534.0,1.41728,2024-10-02,534.0,1.4284
10289251,15877,192.55,192.55,190.979,4.0,191.422,2024-10-02,4.0,191.876
10289250,15147,0.971886,0.97749,0.915297,865.0,0.915297,2024-10-02,865.0,0.9718
10289249,14659,0.000262721,0.000262721,0.000262291,3.0,0.000262291,2024-10-02,3.0,0.0002626
10289248,15708,12705.0,12733.3,12703.5,4.0,12733.3,2024-10-02,4.0,12711.7
10289247,15299,39.8544,39.8544,39.0945,78.0,39.1438,2024-10-02,78.0,39.3236
10289246,14438,1780.89,1797.82,1780.89,3.0,1797.82,2024-10-02,3.0,1786.53
10289245,15818,0.0632287,0.0632287,0.0629974,3.0,0.0629974,2024-10-02,3.0,0.06315
10289244,15651,1.97311,1.97775,1.97311,3.0,1.97775,2024-10-02,3.0,1.9747
10289243,14455,2.33505,2.33505,2.33465,3.0,2.33465,2024-10-02,3.0,2.3349
10289242,15710,32.4239,32.4788,32.4239,3.0,32.4788,2024-10-02,3.0,32.4422
10289241,15901,0.00834852,0.00840931,0.00834852,3.0,0.00840931,2024-10-02,3.0,0.008369
10289240,14497,1703.7,1706.65,1703.7,3.0,1706.65,2024-10-02,3.0,1704.68
10289239,15752,0.00205883,0.00206269,0.00205883,3.0,0.00206269,2024-10-02,3.0,0.00206
10289238,15841,20.2839,20.2839,20.2825,3.0,20.2825,2024-10-02,3.0,20.2834
10289237,15498,1.19471,1.19471,1.18512,3.0,1.18512,2024-10-02,3.0,1.1915
10289236,15795,1.46109,1.46918,1.45326,535.0,1.46422,2024-10-02,535.0,1.4585
10289235,15775,0.977026,0.97935,0.977026,3.0,0.97935,2024-10-02,3.0,0.9778
10289234,14648,4.30671,4.30671,4.28949,3.0,4.28949,2024-10-02,3.0,4.301
10289233,15516,0.0381547,0.0381547,0.0379939,3.0,0.0379939,2024-10-02,3.0,0.0381
10289232,15712,36.5,36.5,36.3382,4.0,36.4179,2024-10-02,4.0,36.439
10289231,15853,0.00590937,0.00598694,0.00590937,3.0,0.00598694,2024-10-02,3.0,0.005935
10289230,14732,0.987211,0.987211,0.985165,3.0,0.985165,2024-10-02,3.0,0.9865
10289229,14500,169.468,169.801,169.468,3.0,169.801,2024-10-02,3.0,169.579
10289228,15432,0.0705532,0.0715549,0.0703003,48.0,0.0703003,2024-10-02,48.0,0.07107
10289227,15862,99.8,99.8,99.5949,6.0,99.6476,2024-10-02,6.0,99.7154
10289226,15597,0.00157897,0.00158596,0.00157897,3.0,0.00158596,2024-10-02,3.0,0.001581
10289225,15629,6.64433,6.66082,6.64433,3.0,6.66082,2024-10-02,3.0,6.6498
10289224,14515,5.18901,5.18901,5.12094,3.0,5.12094,2024-10-02,3.0,5.1663
10289223,15473,15.3721,15.3721,15.2882,3.0,15.2882,2024-10-02,3.0,15.3441
10289222,14726,5548.87,5548.87,5523.01,3.0,5523.01,2024-10-02,3.0,5540.25
10289221,15543,0.000361136,0.000361136,0.000360318,3.0,0.000360318,2024-10-02,3.0,0.0003609
10289220,14748,0.0034517,0.0034517,0.00344612,3.0,0.00344612,2024-10-02,3.0,0.00345
10289219,15563,0.144607,0.144607,0.14426,3.0,0.14426,2024-10-02,3.0,0.1445
10289218,15865,0.00128618,0.00129331,0.0012793,535.0,0.00129322,2024-10-02,535.0,0.001284
10289217,15700,21846.5,21846.5,21612.9,3.0,21612.9,2024-10-02,3.0,21768.6
10289216,15454,0.111573,0.111573,0.111312,3.0,0.111312,2024-10-02,3.0,0.1115
10289215,15706,0.209724,0.209724,0.209625,3.0,0.209625,2024-10-02,3.0,0.2097
10289214,15682,1.11671e-05,1.11671e-05,1.11414e-05,3.0,1.11414e-05,2024-10-02,3.0,1.116e-05
10289213,14736,4824.19,4825.75,4824.19,3.0,4825.75,2024-10-02,3.0,4824.71
10289212,15592,7671.15,7690.15,7671.15,3.0,7690.15,2024-10-02,3.0,7677.48
10289211,15244,0.231272,0.23153,0.230092,78.0,0.230289,2024-10-02,78.0,0.2306
10289210,14415,11358.4,11378.7,11358.4,3.0,11378.7,2024-10-02,3.0,11365.2
10289209,14424,0.010839,0.010839,0.0108281,3.0,0.0108281,2024-10-02,3.0,0.01084
10289208,15623,10.5131,10.5578,10.5131,3.0,10.5578,2024-10-02,3.0,10.528
10289207,15512,0.00767458,0.00767458,0.00765673,3.0,0.00765673,2024-10-02,3.0,0.007669
10289206,15668,128.0,128.25,127.0,8.0,127.893,2024-10-02,8.0,127.835
10289205,15537,0.00825886,0.00825886,0.00824,3.0,0.00824,2024-10-02,3.0,0.008253
10289204,36196,0.0568458,0.0569964,0.0568458,3.0,0.0569964,2024-10-02,3.0,0.0569
10289203,14485,0.00384313,0.00384313,0.00383674,3.0,0.00383674,2024-10-02,3.0,0.003841
10289202,14635,0.00887083,0.00887337,0.00887083,3.0,0.00887337,2024-10-02,3.0,0.008872
10289201,15590,0.0268518,0.0268518,0.0267942,3.0,0.0267942,2024-10-02,3.0,0.02683
10289200,15479,16683.0,16813.2,16624.0,4.0,16624.0,2024-10-02,4.0,16700.8
10289199,15802,1.96968,1.97432,1.96968,3.0,1.97432,2024-10-02,3.0,1.9712
10289198,15698,130.901,131.294,130.901,3.0,131.294,2024-10-02,3.0,131.032
10289197,14717,0.012722,0.012722,0.0125885,3.0,0.0125885,2024-10-02,3.0,0.01268
10289196,14532,0.00252538,0.00252538,0.00252043,3.0,0.00252043,2024-10-02,3.0,0.002524
10289195,14453,0.748227,0.748227,0.747024,3.0,0.747024,2024-10-02,3.0,0.7478
10289194,15459,6.0115,6.0448,5.9793,535.0,6.0175,2024-10-02,535.0,6.0003
10289193,14571,22.8744,22.8744,22.8591,3.0,22.8591,2024-10-02,3.0,22.8693
10289192,15707,291.724,292.497,291.724,3.0,292.497,2024-10-02,3.0,291.981
10289191,14493,2.69405,2.69405,2.65476,3.0,2.65476,2024-10-02,3.0,2.681
10289190,15080,4.32155,4.34548,4.31839,78.0,4.34001,2024-10-02,78.0,4.3364
10289189,14590,17.3169,17.3169,17.1743,3.0,17.1743,2024-10-02,3.0,17.2694
10289188,15732,0.212469,0.212469,0.210887,3.0,0.210887,2024-10-02,3.0,0.2119
10289187,14458,0.00181834,0.00181834,0.00181775,3.0,0.00181775,2024-10-02,3.0,0.001818
10289186,14575,6001.12,6027.92,6001.12,3.0,6027.92,2024-10-02,3.0,6010.05
10289185,14642,3.18391,3.21572,3.17104,535.0,3.17104,2024-10-02,535.0,3.1971
10289184,15891,0.0297407,0.0297407,0.0296924,3.0,0.0296924,2024-10-02,3.0,0.02972
10289183,15617,45.7362,45.7362,45.2076,3.0,45.2076,2024-10-02,3.0,45.56
10289182,15593,0.237133,0.238221,0.234885,534.0,0.234885,2024-10-02,534.0,0.2374
10289181,15627,0.00753539,0.00753539,0.00751307,3.0,0.00751307,2024-10-02,3.0,0.007528
10289180,14555,0.00553953,0.00554212,0.00553953,3.0,0.00554212,2024-10-02,3.0,0.00554
10289179,15880,4.57694,4.61032,4.57694,3.0,4.61032,2024-10-02,3.0,4.5881
10289178,15570,2.70293,2.70293,2.69985,3.0,2.69985,2024-10-02,3.0,2.7019
10289177,14744,8.93627,8.952,8.93627,3.0,8.952,2024-10-02,3.0,8.9415
10289176,14728,7.33367,7.35505,7.33367,3.0,7.35505,2024-10-02,3.0,7.3408
10289175,15620,0.56318,0.56318,0.562901,3.0,0.562901,2024-10-02,3.0,0.5631
10289174,14662,61.165,61.165,60.61,3.0,60.61,2024-10-02,3.0,60.795
10289173,15545,0.00766387,0.00771583,0.00766387,3.0,0.00771583,2024-10-02,3.0,0.007681
10289172,14468,0.700742,0.702909,0.695656,534.0,0.699762,2024-10-02,534.0,0.6991
10289171,14715,0.0046864,0.0046864,0.00467928,3.0,0.00467928,2024-10-02,3.0,0.004684
10289170,15831,0.040016,0.040016,0.0394246,4.0,0.0394246,2024-10-02,4.0,0.03974
10289169,15665,15.8,15.8285,15.7704,6.0,15.8285,2024-10-02,6.0,15.7982
10289168,15480,240.563,240.563,238.772,3.0,238.772,2024-10-02,3.0,239.966
10289167,14607,11.3287,11.3489,11.3287,3.0,11.3489,2024-10-02,3.0,11.3354
10289166,15415,0.024082,0.024082,0.0240014,3.0,0.0240014,2024-10-02,3.0,0.02406
10289165,15906,7.54674,7.56364,7.54674,3.0,7.56364,2024-10-02,3.0,7.5524
10289164,15689,0.0569467,0.0570712,0.0569467,3.0,0.0570712,2024-10-02,3.0,0.05699
10289163,15798,17.26,17.26,17.1605,4.0,17.1605,2024-10-02,4.0,17.2199
10289162,15809,3.806,3.9057,3.806,4.0,3.85686,2024-10-02,4.0,3.8436
10289161,14449,118874.0,119076.0,118874.0,3.0,119076.0,2024-10-02,3.0,118941.0
10289160,14620,2.6215,2.62594,2.6215,3.0,2.62594,2024-10-02,3.0,2.623
10289159,15594,1.96824,1.97402,1.96824,5.0,1.97402,2024-10-02,5.0,1.9707
10289158,15882,4.21144,4.23556,4.19148,534.0,4.22232,2024-10-02,534.0,4.2063
10289157,14433,22.85,22.85,22.7847,3.0,22.7847,2024-10-02,3.0,22.8282
10289156,15471,0.000217043,0.000217043,0.000215966,3.0,0.000215966,2024-10-02,3.0,0.0002167
10289155,15426,0.14109,0.14109,0.140765,3.0,0.140765,2024-10-02,3.0,0.141
10289154,15792,1326.0,1354.05,1326.0,4.0,1354.05,2024-10-02,4.0,1336.61
10289153,14566,176.44,176.44,176.357,3.0,176.357,2024-10-02,3.0,176.413
10289152,15687,619.918,619.918,617.125,3.0,617.125,2024-10-02,3.0,618.987
10289151,14609,0.423899,0.423972,0.423899,3.0,0.423972,2024-10-02,3.0,0.4239
10289150,15429,23.9633,24.0182,23.9633,3.0,24.0182,2024-10-02,3.0,23.9816
10289149,15834,0.00335518,0.00335518,0.00334647,3.0,0.00334647,2024-10-02,3.0,0.003352
10289148,14437,0.000180753,0.000180753,0.000180742,3.0,0.000180742,2024-10-02,3.0,0.0001807
10289147,14577,6.26117,6.26189,6.26117,3.0,6.26189,2024-10-02,3.0,6.2614
10289146,14729,1.10003,1.10003,1.09543,3.0,1.09543,2024-10-02,3.0,1.0985
10289145,14727,77.0465,77.8782,77.0465,3.0,77.8782,2024-10-02,3.0,77.3237
10289144,14473,0.884409,0.884409,0.88298,3.0,0.88298,2024-10-02,3.0,0.8839
10289143,15910,24.79,24.79,24.4052,4.0,24.4612,2024-10-02,4.0,24.6116
10289142,15208,0.969738,0.975779,0.940445,1130.0,0.940445,2024-10-02,1130.0,0.9711
10289141,15544,6.40721,6.43625,6.35999,535.0,6.42706,2024-10-02,535.0,6.3917
10289140,14448,3838.33,3838.33,3837.65,3.0,3837.65,2024-10-02,3.0,3838.1
10289139,15856,4.03132,4.0481,4.0052,534.0,4.03168,2024-10-02,534.0,4.0241
10289138,14742,156.545,156.807,156.545,3.0,156.807,2024-10-02,3.0,156.633
10289137,14460,3.74735,3.76513,3.72537,534.0,3.74303,2024-10-02,534.0,3.7405
10289136,15515,0.000731265,0.000731265,0.000724032,3.0,0.000724032,2024-10-02,3.0,0.0007289
10289135,15436,1.17505,1.17505,1.17232,3.0,1.17232,2024-10-02,3.0,1.1741
10289134,14463,89.8591,89.9525,89.8591,3.0,89.9525,2024-10-02,3.0,89.8902
10289133,14708,4.1723,4.199,4.0628,1452.0,4.1477,2024-10-02,1452.0,4.1721
10289132,15771,0.0416363,0.0416363,0.0415413,3.0,0.0415413,2024-10-02,3.0,0.0416
10289131,34693,17.5608,17.8297,17.2936,530.0,17.481,2024-10-02,530.0,17.4249
10289130,15610,17.38,17.38,17.1294,4.0,17.1294,2024-10-02,4.0,17.2663
10289129,15764,3097.88,3097.88,3084.02,3.0,3084.02,2024-10-02,3.0,3093.26
10289128,14619,0.0428633,0.0429838,0.0428633,3.0,0.0429838,2024-10-02,3.0,0.0429
10289127,14739,0.0134142,0.0134286,0.0133094,5.0,0.0134286,2024-10-02,5.0,0.01335
10289126,15778,4520.0,4539.99,4517.06,4.0,4539.99,2024-10-02,4.0,4524.26
10289125,15527,0.00188991,0.00188991,0.00187976,3.0,0.00187976,2024-10-02,3.0,0.001887
10289124,15446,177.72,177.72,173.935,4.0,174.343,2024-10-02,4.0,175.93
10289123,15439,0.07506,0.0756191,0.07506,3.0,0.0756191,2024-10-02,3.0,0.07525
10289122,15507,0.247728,0.249342,0.245992,534.0,0.245992,2024-10-02,534.0,0.2482
10289121,15205,0.0250777,0.0255754,0.0250777,78.0,0.0255329,2024-10-02,78.0,0.02543
10289120,14439,0.187083,0.188277,0.181465,1129.0,0.181465,2024-10-02,1129.0,0.1874
10289119,14417,8.82755,8.84402,8.82755,3.0,8.84402,2024-10-02,3.0,8.833
10289118,15437,126.889,126.889,126.008,3.0,126.008,2024-10-02,3.0,126.595
10289117,15916,17.38,17.38,17.1293,4.0,17.1293,2024-10-02,4.0,17.2663
10289116,15092,4.87316,4.88589,4.8685,78.0,4.87556,2024-10-02,78.0,4.879
10289115,15920,0.0994279,0.0994279,0.0991266,3.0,0.0991266,2024-10-02,3.0,0.09933
10289114,14429,4.02472,4.02824,4.02472,3.0,4.02824,2024-10-02,3.0,4.0259
10289113,14725,0.00621637,0.00621637,0.00620631,3.0,0.00620631,2024-10-02,3.0,0.006213
10289112,15424,1109.36,1110.6,1109.36,3.0,1110.6,2024-10-02,3.0,1109.77
10289111,14434,711.037,712.216,711.037,3.0,712.216,2024-10-02,3.0,711.43
10289110,14411,0.00628404,0.00633341,0.00628404,3.0,0.00633341,2024-10-02,3.0,0.0063
10289109,14716,73.4666,73.4666,72.7223,5.0,73.3882,2024-10-02,5.0,73.0094
10289108,15203,22.843,22.8687,22.8335,78.0,22.8335,2024-10-02,78.0,22.8623
10289107,15751,60.15,60.15,59.7868,5.0,59.8133,2024-10-02,5.0,59.99
10289106,14741,5.97356,5.98061,5.85009,433.0,5.85009,2024-10-02,433.0,5.9729
10289105,15621,41.0984,41.1075,41.0984,3.0,41.1075,2024-10-02,3.0,41.1014
10289104,14606,1.31969,1.32185,1.31969,3.0,1.32185,2024-10-02,3.0,1.3204
10289103,15833,0.000114785,0.000114785,0.000114519,3.0,0.000114519,2024-10-02,3.0,0.0001147
10289102,15750,3.042,3.042,3.02933,5.0,3.03402,2024-10-02,5.0,3.0379
10289101,15709,0.814896,0.816863,0.814896,3.0,0.816863,2024-10-02,3.0,0.8156
10289100,14636,2.6168,2.62138,2.6168,3.0,2.62138,2024-10-02,3.0,2.6183
10289099,14583,387.579,388.359,387.579,3.0,388.359,2024-10-02,3.0,387.839
10289098,14654,0.0564942,0.0569533,0.0564942,3.0,0.0569533,2024-10-02,3.0,0.05665
10289097,15729,1.05608,1.06418,1.05608,3.0,1.06418,2024-10-02,3.0,1.0588
10289096,15418,156.115,156.115,156.08,3.0,156.08,2024-10-02,3.0,156.103
10289095,14568,0.0840018,0.0840018,0.0838598,3.0,0.0838598,2024-10-02,3.0,0.08395
10289094,15805,0.00458574,0.00458574,0.00457536,3.0,0.00457536,2024-10-02,3.0,0.004582
10289093,14718,1.72989,1.72989,1.72366,3.0,1.72366,2024-10-02,3.0,1.7278
10289092,15869,2875.0,2890.2,2875.0,6.0,2890.2,2024-10-02,6.0,2880.05
10289091,15421,0.263947,0.264112,0.263947,3.0,0.264112,2024-10-02,3.0,0.264
10289090,14584,29024.0,29024.0,28696.2,3.0,28696.2,2024-10-02,3.0,28914.7
10289089,15580,7.81296,7.84185,7.81296,3.0,7.84185,2024-10-02,3.0,7.8226
10289088,14560,0.000163369,0.000163369,0.000162657,3.0,0.000162657,2024-10-02,3.0,0.0001631
10289087,14542,0.0748386,0.0748386,0.0746614,3.0,0.0746614,2024-10-02,3.0,0.07478
10289086,14610,110.329,110.329,110.297,3.0,110.297,2024-10-02,3.0,110.319
10289085,15825,0.0109163,0.0109163,0.0109133,3.0,0.0109133,2024-10-02,3.0,0.01092
10289084,15608,0.484629,0.484629,0.483531,3.0,0.483531,2024-10-02,3.0,0.4843
10289083,15816,0.00728858,0.00728858,0.00727554,3.0,0.00727554,2024-10-02,3.0,0.007284
10289082,14710,1.29802,1.30027,1.29802,3.0,1.30027,2024-10-02,3.0,1.2988
10289081,15441,503.834,506.68,503.834,3.0,506.68,2024-10-02,3.0,504.783
10289080,14596,1.68139,1.68299,1.68139,3.0,1.68299,2024-10-02,3.0,1.6819
10289079,14747,0.106199,0.106199,0.106023,3.0,0.106023,2024-10-02,3.0,0.1061
10289078,15884,0.280102,0.280737,0.276307,534.0,0.277226,2024-10-02,534.0,0.2788
10289077,15730,7.83289e-05,7.83289e-05,7.81462e-05,3.0,7.81462e-05,2024-10-02,3.0,7.827e-05
10289076,14512,0.00154988,0.0015536,0.00154988,3.0,0.0015536,2024-10-02,3.0,0.001551
10289075,15714,0.122335,0.122335,0.121902,3.0,0.121902,2024-10-02,3.0,0.1222
10289074,14605,231.052,231.482,231.052,3.0,231.482,2024-10-02,3.0,231.195
10289073,15461,0.000598451,0.000598451,0.000597038,3.0,0.000597038,2024-10-02,3.0,0.000598
10289072,15824,0.2469,0.24991,0.2469,3.0,0.24991,2024-10-02,3.0,0.2479
10289071,15484,1.26555,1.26749,1.26555,3.0,1.26749,2024-10-02,3.0,1.2662
10289070,15074,0.367474,0.367474,0.366881,78.0,0.367104,2024-10-02,78.0,0.3671
10289069,15145,0.205094,0.205229,0.204643,78.0,0.204993,2024-10-02,78.0,0.2049
10289068,14441,12.5461,12.5779,12.5461,3.0,12.5779,2024-10-02,3.0,12.5567
10289067,14506,0.0423829,0.0424107,0.0423829,3.0,0.0424107,2024-10-02,3.0,0.04239
10289066,14456,1.8835,1.8951,1.87463,535.0,1.87463,2024-10-02,535.0,1.888
10289065,15904,3.715,3.715,3.64168,5.0,3.64168,2024-10-02,5.0,3.6842
10289064,15843,0.00404243,0.00407191,0.00404243,3.0,0.00407191,2024-10-02,3.0,0.004052
10289063,14713,0.00407753,0.00409117,0.00407753,3.0,0.00409117,2024-10-02,3.0,0.004082
10289062,14494,0.02359,0.02372,0.02358,8.0,0.0237012,2024-10-02,8.0,0.02363
10289061,14572,638.011,638.011,636.467,3.0,636.467,2024-10-02,3.0,637.496
10289060,15903,200.003,200.488,200.003,3.0,200.488,2024-10-02,3.0,200.165
10289059,15417,89500.0,89683.0,89476.6,4.0,89683.0,2024-10-02,4.0,89539.9
10289058,15637,88.4,88.4,87.0897,4.0,87.1129,2024-10-02,4.0,87.7506
10289057,14516,477.953,478.139,477.953,3.0,478.139,2024-10-02,3.0,478.015
10289056,14723,0.542767,0.54482,0.542767,3.0,0.54482,2024-10-02,3.0,0.5435
10289055,15508,9.31606,9.32923,9.18946,48.0,9.32923,2024-10-02,48.0,9.2434
10289054,14502,0.000563158,0.000563158,0.000562227,3.0,0.000562227,2024-10-02,3.0,0.0005628
10289053,14573,0.00123909,0.00123909,0.00123731,3.0,0.00123731,2024-10-02,3.0,0.001239
10289052,15803,0.994105,0.994105,0.991853,3.0,0.991853,2024-10-02,3.0,0.9934
10289051,15896,8585.0,8586.0,8549.36,6.0,8569.49,2024-10-02,6.0,8576.64
10289050,15788,1.75756,1.75844,1.75756,3.0,1.75844,2024-10-02,3.0,1.7579
10289049,15569,0.000126486,0.000126486,0.000126181,3.0,0.000126181,2024-10-02,3.0,0.0001264
10289048,15616,0.920822,0.920822,0.913623,3.0,0.913623,2024-10-02,3.0,0.9184
10289047,15434,3.6395,3.6395,3.50842,4.0,3.51652,2024-10-02,4.0,3.576
10289046,15614,0.0016463,0.0016463,0.00164283,3.0,0.00164283,2024-10-02,3.0,0.001645
10289045,14740,0.988535,0.988535,0.986991,3.0,0.986991,2024-10-02,3.0,0.988
10289044,15655,55.359,55.359,54.7449,5.0,55.2754,2024-10-02,5.0,54.9796
10289043,14569,0.00375765,0.00375765,0.00375516,3.0,0.00375516,2024-10-02,3.0,0.003757
10289042,14547,0.157899,0.157899,0.157881,3.0,0.157881,2024-10-02,3.0,0.1579
10289041,14519,213.91,213.91,212.057,3.0,212.057,2024-10-02,3.0,213.292
10289040,15573,0.0636417,0.0639794,0.0636417,3.0,0.0639794,2024-10-02,3.0,0.06375
10289039,15804,0.126453,0.126453,0.126181,3.0,0.126181,2024-10-02,3.0,0.1264
10289038,15893,13.0336,13.0336,12.935,3.0,12.935,2024-10-02,3.0,13.0008
10289037,14431,158.533,158.533,157.293,3.0,157.293,2024-10-02,3.0,158.12
10289036,14536,0.313661,0.313963,0.310422,535.0,0.312755,2024-10-02,535.0,0.3124
10289035,15094,0.434525,0.434525,0.432274,78.0,0.432763,2024-10-02,78.0,0.4331
10289034,15726,6.72637,6.74258,6.72637,3.0,6.74258,2024-10-02,3.0,6.7318
10289033,14491,8.63976e-05,8.63976e-05,8.62465e-05,3.0,8.62465e-05,2024-10-02,3.0,8.635e-05
10289032,15449,0.00627485,0.00627615,0.00627485,3.0,0.00627615,2024-10-02,3.0,0.006275
10289031,14423,207.416,207.416,207.234,3.0,207.234,2024-10-02,3.0,207.355
10289030,15763,0.000340175,0.000340175,0.000340042,3.0,0.000340042,2024-10-02,3.0,0.0003401
10289029,14570,0.574254,0.574254,0.57373,3.0,0.57373,2024-10-02,3.0,0.5741
10289028,15796,9.754,9.754,9.44332,4.0,9.47359,2024-10-02,4.0,9.6062
10289027,15596,0.978294,0.978294,0.976052,3.0,0.976052,2024-10-02,3.0,0.9775
10289026,15224,1.02797,1.02928,0.991467,865.0,0.991467,2024-10-02,865.0,1.0245
10289025,15801,0.0931197,0.0931197,0.0927326,3.0,0.0927326,2024-10-02,3.0,0.09299
10289024,15715,0.762945,0.762945,0.761806,3.0,0.761806,2024-10-02,3.0,0.7626
10289023,14629,253.724,254.159,253.724,3.0,254.159,2024-10-02,3.0,253.869
10289022,14603,0.357944,0.363071,0.357944,3.0,0.363071,2024-10-02,3.0,0.3597
10289021,14737,240.055,240.055,239.231,3.0,239.231,2024-10-02,3.0,239.78
10289020,14743,208.711,209.031,208.711,3.0,209.031,2024-10-02,3.0,208.818
10289019,15556,19.8287,19.8559,19.8287,3.0,19.8559,2024-10-02,3.0,19.8378
10289018,14721,0.133522,0.133522,0.133139,3.0,0.133139,2024-10-02,3.0,0.1334
10289017,15603,568.0,568.0,535.165,4.0,536.413,2024-10-02,4.0,551.894
10289016,15532,17.2165,17.2165,17.2165,3.0,17.2165,2024-10-02,3.0,17.2165
10289015,14722,0.906472,0.910286,0.906472,3.0,0.910286,2024-10-02,3.0,0.9077
10289014,15530,4050.0,4055.0,3984.16,5.0,3986.08,2024-10-02,5.0,4025.05
10289013,15762,0.0163313,0.0163313,0.0163241,3.0,0.0163241,2024-10-02,3.0,0.01633
10289012,15765,0.00358505,0.00358505,0.0035766,3.0,0.0035766,2024-10-02,3.0,0.003582
10289011,15722,0.00736,0.00736,0.00735866,3.0,0.00735866,2024-10-02,3.0,0.00736
10289010,14574,0.364763,0.364763,0.364177,3.0,0.364177,2024-10-02,3.0,0.3646
10289009,15468,117.83,118.106,117.83,3.0,118.106,2024-10-02,3.0,117.922
10289008,15781,0.02138,0.02148,0.02134,75.0,0.02145,2024-10-02,75.0,0.02142
10289007,14479,16.3729,17.0381,16.2781,49.0,16.8871,2024-10-02,49.0,16.445
10289006,14657,0.0532602,0.0535394,0.0514465,49.0,0.0518491,2024-10-02,49.0,0.05307
10289005,15850,0.0706325,0.0710969,0.0682811,48.0,0.0688516,2024-10-02,48.0,0.07052
10289004,15645,0.212648,0.216957,0.212648,56.0,0.216436,2024-10-02,56.0,0.2152
10289003,14638,768.47,781.7,767.52,5252.0,777.83,2024-10-02,5252.0,773.33
10289002,14487,0.6836,0.6875,0.6804,2051.0,0.684,2024-10-02,2051.0,0.6839
10289001,14600,5.4405,5.4575,5.40087,5935.0,5.4241,2024-10-02,5935.0,5.4353
10289000,15442,0.183705,0.184809,0.182956,5306.0,0.18426,2024-10-02,5306.0,0.1839
10288999,15555,0.0210526,0.0213083,0.0210261,42.0,0.0212675,2024-10-02,42.0,0.02117
10288998,14498,45.0,45.32,44.73,42.0,45.02,2024-10-02,42.0,45.1188
10288997,14582,4.97379,4.98565,4.96653,104.0,4.97642,2024-10-02,104.0,4.9766
10288996,15914,167.479,168.002,165.077,10910.0,166.617,2024-10-02,10910.0,166.972
10288995,14738,2.79288,2.7986,2.7868,76.0,2.79532,2024-10-02,76.0,2.7927
10288994,14591,0.509017,0.510207,0.508484,76.0,0.509484,2024-10-02,76.0,0.5094
10288993,14450,132.388,132.64,131.116,121.0,132.146,2024-10-02,121.0,132.292
10288992,14626,2.33984,2.34088,2.33468,34.0,2.33774,2024-10-02,34.0,2.3389
10288991,15561,2.95133,2.95273,2.94499,63.0,2.94855,2024-10-02,63.0,2.9492
10288990,14478,1.95076,1.95281,1.94625,76.0,1.949,2024-10-02,76.0,1.9494
10288989,15890,1.50248,1.50375,1.49881,204.0,1.50018,2024-10-02,204.0,1.5021
10288988,15511,2.58824,2.58891,2.58723,76.0,2.58822,2024-10-02,76.0,2.5883
10288987,14746,0.383648,0.38401,0.383548,81.0,0.383656,2024-10-02,81.0,0.3837
10288986,14644,19.4328,19.5276,19.3336,61.0,19.3338,2024-10-02,61.0,19.4191
10288985,15659,0.453206,0.454897,0.453104,95.0,0.453906,2024-10-02,95.0,0.4539
10288984,15911,1.00513,1.00758,1.00431,74.0,1.00537,2024-10-02,74.0,1.0054
10288983,15509,0.0255914,0.0260956,0.0255721,104.0,0.0260809,2024-10-02,104.0,0.02585
10288982,15679,0.037114,0.0377548,0.0370747,5800.0,0.0377502,2024-10-02,5800.0,0.03725
10288981,15618,36.279,36.312,35.941,75.0,35.993,2024-10-02,75.0,36.1879
10288980,14472,0.0229059,0.0231445,0.0228881,77.0,0.0231115,2024-10-02,77.0,0.02297
10288979,15737,116.898,116.97,116.896,60.0,116.919,2024-10-02,60.0,116.911
10288978,15420,0.4134,0.4146,0.4131,52.0,0.4142,2024-10-02,52.0,0.4139
10288977,14432,175.714,176.122,174.202,69.0,175.487,2024-10-02,69.0,175.658
10288976,14505,1.76021,1.76497,1.7555,157.0,1.76035,2024-10-02,157.0,1.7594
10288975,14567,43.5729,43.6067,43.1229,77.0,43.1845,2024-10-02,77.0,43.4443
10288974,15897,146.3,146.705,145.134,69.0,146.263,2024-10-02,69.0,146.291
10288973,15529,0.00678887,0.00680087,0.00672207,67.0,0.00679057,2024-10-02,67.0,0.006787
10288972,15685,2.84089,2.8531,2.8395,75.0,2.84986,2024-10-02,75.0,2.8464
10288971,14492,0.102562,0.10265,0.10247,74.0,0.102559,2024-10-02,74.0,0.1026
10288970,15691,62.039,62.324,61.875,87.0,62.209,2024-10-02,87.0,62.0315
10288969,14507,9.53422,9.54223,9.52734,75.0,9.53419,2024-10-02,75.0,9.5344
10288968,14549,59.5568,60.132,59.3059,111.0,59.3183,2024-10-02,111.0,59.6718
10288967,14553,5.17946,5.18463,5.17622,74.0,5.17963,2024-10-02,74.0,5.1799
10288966,14471,2.87638,2.88842,2.86458,76.0,2.88689,2024-10-02,76.0,2.8765
10288965,15520,2.1825,2.1829,2.1744,95.0,2.1791,2024-10-02,95.0,2.1792
10288964,15632,0.30532,0.30565,0.30501,50.0,0.30502,2024-10-02,50.0,0.3052
10288963,14618,1.02123,1.02152,1.02034,75.0,1.02085,2024-10-02,75.0,1.0211
10288962,15448,2.89462,2.89576,2.88895,199.0,2.89376,2024-10-02,199.0,2.8937
10288961,15505,0.266112,0.266543,0.26491,104.0,0.266211,2024-10-02,104.0,0.2661
10288960,15854,0.33683,0.33756,0.33667,63.0,0.33715,2024-10-02,63.0,0.3371
10288959,14604,0.347231,0.348662,0.345785,76.0,0.345967,2024-10-02,76.0,0.3472
10288958,34694,13.628,14.201,13.55,51.0,14.075,2024-10-02,51.0,13.6996
10288957,15872,3.26029,3.2636,3.2593,65.0,3.26353,2024-10-02,65.0,3.2614
10288956,15467,0.543584,0.54522,0.543189,76.0,0.544716,2024-10-02,76.0,0.5442
10288955,15789,2.63388,2.63451,2.63288,54.0,2.63404,2024-10-02,54.0,2.6339
10288954,15619,1.9484,1.9484,1.9458,33.0,1.9484,2024-10-02,33.0,1.9482
10288953,15837,38.9815,39.011,38.1405,104.0,38.25,2024-10-02,104.0,38.5931
10288952,15542,2.412,2.4142,2.4079,164.0,2.4132,2024-10-02,164.0,2.4114
10288951,15531,2.29826,2.31735,2.29732,76.0,2.30772,2024-10-02,76.0,2.3054
10288950,14466,0.496505,0.497585,0.49605,54.0,0.496967,2024-10-02,54.0,0.4969
10288949,15440,0.722413,0.736149,0.721871,62.0,0.735192,2024-10-02,62.0,0.7288
10288948,14587,0.00710729,0.0071151,0.00710425,62.0,0.00711327,2024-10-02,62.0,0.007109
10288947,15567,0.0275111,0.0277693,0.0274861,75.0,0.0277293,2024-10-02,75.0,0.02758
10288946,15812,0.42381,0.42502,0.42349,74.0,0.42464,2024-10-02,74.0,0.4243
10288945,15693,0.240894,0.241173,0.239378,102.0,0.240518,2024-10-02,102.0,0.2407
10288944,14649,4.1409,4.1533,4.1364,198.0,4.1477,2024-10-02,198.0,4.1453
10288943,15647,0.00214504,0.00263531,0.00212761,73.0,0.00263531,2024-10-02,73.0,0.002164
10288942,14735,2.52744,2.5385,2.52418,76.0,2.52711,2024-10-02,76.0,2.5297
10288941,14420,140.4,140.461,140.248,62.0,140.282,2024-10-02,62.0,140.367
10288940,15683,49.59,49.74,49.39,74.0,49.44,2024-10-02,74.0,49.5918
10288939,15559,0.7754,0.7775,0.7748,55.0,0.7769,2024-10-02,55.0,0.7762
10288938,15748,0.562728,0.563986,0.562252,34.0,0.563729,2024-10-02,34.0,0.5632
10288937,14531,3.74831,3.7529,3.74723,230.0,3.74739,2024-10-02,230.0,3.7487
10288936,15662,0.246305,0.246494,0.245604,74.0,0.245827,2024-10-02,74.0,0.246
10288935,15842,0.341711,0.342383,0.341574,199.0,0.341807,2024-10-02,199.0,0.3418
10288934,15525,7.84818,7.85532,7.77725,76.0,7.7885,2024-10-02,76.0,7.8297
10288933,15583,124.524,125.071,124.351,62.0,124.83,2024-10-02,62.0,124.668
10288932,15628,2.77585,2.78295,2.77553,104.0,2.7776,2024-10-02,104.0,2.7791
10288931,15487,0.00942982,0.00945523,0.00942201,62.0,0.0094464,2024-10-02,62.0,0.009439
10288930,14523,0.40455,0.405215,0.404021,65.0,0.404521,2024-10-02,65.0,0.4047
10288929,15476,1.83738,1.83871,1.83187,76.0,1.83356,2024-10-02,76.0,1.8353
10288928,15552,3.79908,3.79968,3.79425,34.0,3.79889,2024-10-02,34.0,3.7989
10288927,14469,12.0031,12.0257,11.9957,75.0,12.0151,2024-10-02,75.0,12.0073
10288926,15790,0.019015,0.0190876,0.0189609,74.0,0.0190694,2024-10-02,74.0,0.01901
10288925,15736,12.3459,12.87,12.2587,50.0,12.87,2024-10-02,50.0,12.3973
10288924,15528,2.38436,2.38607,2.37756,52.0,2.37982,2024-10-02,52.0,2.3817
10288923,15465,0.261211,0.261235,0.26087,34.0,0.261223,2024-10-02,34.0,0.2612
10288922,15485,25.4167,25.4545,25.2115,77.0,25.247,2024-10-02,77.0,25.3729
10288921,14482,0.0158329,0.0160271,0.0157952,112.0,0.0158938,2024-10-02,112.0,0.01588
10288920,14561,0.0813813,0.0814666,0.0809431,102.0,0.081331,2024-10-02,102.0,0.08136
10288919,14443,2.45729,2.46051,2.45329,65.0,2.45748,2024-10-02,65.0,2.4564
10288918,15588,0.00749956,0.00751611,0.00744224,69.0,0.00751597,2024-10-02,69.0,0.007505
10288917,15894,0.374236,0.37699,0.374159,57.0,0.374224,2024-10-02,57.0,0.3744
10288916,15908,4.055,4.0666,4.0519,74.0,4.0629,2024-10-02,74.0,4.0593
10288915,15503,6.22443,6.28981,6.17361,2773.0,6.28981,2024-10-02,2773.0,6.2158
10288914,15500,4.1775,4.179,4.1579,218.0,4.165,2024-10-02,218.0,4.1649
10288913,15522,5.21026,5.2229,5.20092,1511.0,5.20978,2024-10-02,1511.0,5.2146
10288912,15770,4.40473,4.43489,4.40281,1501.0,4.41673,2024-10-02,1501.0,4.4178
10288911,15581,1.61457,1.62028,1.61082,222.0,1.61764,2024-10-02,222.0,1.6161
10288910,15733,0.39141,0.391818,0.387028,990.0,0.387566,2024-10-02,990.0,0.3897
10288909,15464,83.9166,84.0967,83.854,8228.0,83.863,2024-10-02,8228.0,83.9481
10288908,15096,1090.19,1105.06,1060.89,1364.0,1072.0,2024-10-02,1364.0,1079.71
10288907,15723,0.0284981,0.0290091,0.0284791,222.0,0.0289568,2024-10-02,222.0,0.02893
10288906,15306,980.226,982.172,976.687,1529.0,980.292,2024-10-02,1529.0,979.573
10288905,14683,0.0173104,0.0173285,0.0172412,1535.0,0.0173264,2024-10-02,1535.0,0.01728
10288904,15626,0.131238,0.131238,0.130463,222.0,0.130951,2024-10-02,222.0,0.1308
10288903,15613,0.53814,0.538355,0.535151,222.0,0.535514,2024-10-02,222.0,0.5362
10288902,15393,3.66847e-05,3.67465e-05,3.65755e-05,1436.0,3.66964e-05,2024-10-02,1436.0,3.665e-05
10288901,14670,22.6122,22.6502,22.3502,1511.0,22.3613,2024-10-02,1511.0,22.5482
10288900,15347,174.802,175.886,174.607,1477.0,175.022,2024-10-02,1477.0,175.218
10288899,15326,5.47342e-05,5.4803e-05,5.45998e-05,1489.0,5.47986e-05,2024-10-02,1489.0,5.468e-05
10288898,15871,0.008985,0.00899034,0.00893802,17810.0,0.00898107,2024-10-02,17810.0,0.00897
10288897,15458,2.63628,2.64023,2.61079,14305.0,2.63907,2024-10-02,14305.0,2.6334
10288896,15344,0.202765,0.203222,0.20235,1477.0,0.203136,2024-10-02,1477.0,0.2027
10288895,15849,135.05,135.31,134.88,4214.0,135.16,2024-10-02,4214.0,135.099
10288894,15821,2.6152,2.62926,2.61076,222.0,2.61458,2024-10-02,222.0,2.621
10288893,15218,750.87,753.818,750.302,1518.0,752.76,2024-10-02,1518.0,752.17
10288892,15518,0.000933068,0.000933816,0.000930508,1302.0,0.000931841,2024-10-02,1302.0,0.0009322
10288891,15402,0.0160958,0.0160958,0.0160433,1522.0,0.0160885,2024-10-02,1522.0,0.01607
10288890,15692,0.959302,0.962262,0.95652,1513.0,0.958471,2024-10-02,1513.0,0.9587
10288889,15912,0.618619,0.620061,0.616141,222.0,0.617443,2024-10-02,222.0,0.618
10288888,15538,0.240759,0.240759,0.238893,222.0,0.239107,2024-10-02,222.0,0.2397
10288887,15301,42196.2,42722.8,40921.0,1373.0,41541.9,2024-10-02,1373.0,41713.4
10288886,15688,0.00531101,0.00533871,0.0053064,1415.0,0.0053064,2024-10-02,1415.0,0.005322
10288885,15695,179.119,179.777,178.937,4216.0,179.445,2024-10-02,4216.0,179.402
10288884,14447,0.107105,0.107363,0.106822,1502.0,0.107114,2024-10-02,1502.0,0.107
10288883,15782,1.68366,1.68987,1.68147,727.0,1.6882,2024-10-02,727.0,1.6869
10288882,15330,0.357923,0.360366,0.350228,1538.0,0.353716,2024-10-02,1538.0,0.357
10288881,15874,0.0095734,0.0116574,0.00941557,1387.0,0.0116442,2024-10-02,1387.0,0.009606
10288880,14677,1.89297,1.89804,1.86674,1533.0,1.86753,2024-10-02,1533.0,1.8836
10288879,15383,6.61877,6.75633,6.60976,1524.0,6.74671,2024-10-02,1524.0,6.6875
10288878,15822,3.23295,3.24258,3.2229,222.0,3.23045,2024-10-02,222.0,3.2342
10288877,15349,1141.43,1147.73,1140.16,1530.0,1145.92,2024-10-02,1530.0,1143.92
10288876,15377,0.151084,0.15129,0.148008,1524.0,0.148219,2024-10-02,1524.0,0.1495
10288875,15184,3.8477,3.88338,3.83864,13397.0,3.86615,2024-10-02,13397.0,3.8573
10288874,15734,0.2293,0.230977,0.229116,3869.0,0.230618,2024-10-02,3869.0,0.23
10288873,15639,1.53245,1.54906,1.49791,1534.0,1.49937,2024-10-02,1534.0,1.5252
10288872,15150,224.14,227.29,218.09,1328.0,220.47,2024-10-02,1328.0,221.997
10288871,15562,0.0406413,0.0412577,0.0400267,3132.0,0.0404275,2024-10-02,3132.0,0.04088
10288870,15922,0.652494,0.667542,0.645497,1534.0,0.666889,2024-10-02,1534.0,0.6556
10288869,15635,3045.96,3051.94,2956.61,1373.0,3005.51,2024-10-02,1373.0,3000.81
10288868,14527,0.110542,0.112155,0.108892,3132.0,0.110723,2024-10-02,3132.0,0.1113
10288867,14598,970.255,970.869,969.244,11466.0,969.803,2024-10-02,11466.0,970.049
10288866,15676,32695.6,32794.0,32615.5,11988.0,32648.8,2024-10-02,11988.0,32726.4
10288865,15738,0.213935,0.216632,0.210303,1396.0,0.215987,2024-10-02,1396.0,0.2148
10288864,15589,0.0107796,0.0107846,0.0107353,1762.0,0.0107654,2024-10-02,1762.0,0.01076
10288863,15282,3593.1,3594.1,3562.6,1304.0,3588.9,2024-10-02,1304.0,3580.06
10288862,14687,0.00586119,0.00589568,0.005856,1528.0,0.00586255,2024-10-02,1528.0,0.005873
10288861,15342,0.277515,0.277829,0.276648,1460.0,0.27723,2024-10-02,1460.0,0.2772
10288860,15405,718.266,720.487,718.195,1526.0,718.677,2024-10-02,1526.0,719.137
10288859,15373,0.110697,0.110724,0.108416,1514.0,0.108416,2024-10-02,1514.0,0.1097
10288858,15149,618.48,631.1,609.4,1353.0,615.56,2024-10-02,1353.0,616.025
10288857,15105,46111.4,46267.9,45812.8,1376.0,46251.8,2024-10-02,1376.0,46067.0
10288856,15878,0.00946444,0.00960081,0.0093222,3130.0,0.00942784,2024-10-02,3130.0,0.009523
10288855,15394,24.3155,24.4018,24.0762,1493.0,24.0869,2024-10-02,1493.0,24.2559
10288854,14504,57.7211,57.9464,57.6473,2038.0,57.6473,2024-10-02,2038.0,57.8118
10288853,15400,0.00139223,0.00139237,0.00138794,1526.0,0.00139143,2024-10-02,1526.0,0.001391
10288852,15444,98.6314,99.3322,98.5528,1770.0,99.0319,2024-10-02,1770.0,98.9387
10288851,15134,2.60483,2.61884,2.56394,2358.0,2.58214,2024-10-02,2358.0,2.6012
10288850,15335,0.0303831,0.0307796,0.0292005,1303.0,0.0307088,2024-10-02,1303.0,0.03052
10288849,15422,0.0187059,0.0187459,0.0186254,556.0,0.0187276,2024-10-02,556.0,0.01868
10288848,15354,0.00572049,0.00572688,0.00568532,1477.0,0.00571331,2024-10-02,1477.0,0.005707
10288847,15162,0.00103065,0.00103158,0.00103001,1511.0,0.00103118,2024-10-02,1511.0,0.001031
10288846,14730,55.9215,56.0871,55.53,3871.0,55.7212,2024-10-02,3871.0,55.8264
10288845,15356,0.000876086,0.000877064,0.000871279,1530.0,0.00087265,2024-10-02,1530.0,0.0008742
10288844,15359,0.000641879,0.000643365,0.000639309,1502.0,0.000639503,2024-10-02,1502.0,0.0006414
10288843,15110,0.029205,0.0292809,0.0291241,22725.0,0.0292435,2024-10-02,22725.0,0.02922
10288842,14446,178.243,179.382,177.412,10385.0,178.701,2024-10-02,10385.0,178.459
10288841,15076,30896.5,31348.4,30067.1,1375.0,30405.8,2024-10-02,1375.0,30614.0
10288840,15217,0.224409,0.22538,0.222606,2320.0,0.225196,2024-10-02,2320.0,0.2242
10288839,15329,0.0012051,0.00120759,0.0011995,1544.0,0.00120053,2024-10-02,1544.0,0.001204
10288838,15337,0.00694263,0.0070071,0.00693048,1460.0,0.00693559,2024-10-02,1460.0,0.006969
10288837,15598,5.44648,5.46698,5.43579,1491.0,5.45696,2024-10-02,1491.0,5.4543
10288836,15591,0.239091,0.240217,0.239006,220.0,0.239981,2024-10-02,220.0,0.2398
10288835,15572,8.82097e-05,0.000109335,8.7946e-05,1389.0,0.000109326,2024-10-02,1389.0,8.927e-05
10288834,14430,0.0485614,0.0489285,0.0483223,1523.0,0.048908,2024-10-02,1523.0,0.04861
10288833,15742,0.0104542,0.0105942,0.01043,1549.0,0.0104319,2024-10-02,1549.0,0.01052
10288832,15276,0.22172,0.222678,0.221474,13395.0,0.222128,2024-10-02,13395.0,0.222
10288831,14685,0.00989,0.0101255,0.009873,14284.0,0.010093,2024-10-02,14284.0,0.009986
10288830,14676,0.00800059,0.00801811,0.00799624,1536.0,0.00801448,2024-10-02,1536.0,0.008005
10288829,14550,0.000827035,0.000834526,0.000826396,1488.0,0.000833061,2024-10-02,1488.0,0.0008308
10288828,15455,1.04213,1.04516,1.03907,1513.0,1.04303,2024-10-02,1513.0,1.0428
10288827,15361,1.32951,1.33377,1.32803,1477.0,1.33076,2024-10-02,1477.0,1.3309
10288826,14579,1209.08,1210.03,1198.24,1734.0,1200.34,2024-10-02,1734.0,1203.62
10288825,15859,0.00027295,0.000273846,0.000272228,223.0,0.000272418,2024-10-02,223.0,0.000273
10288824,14705,170.565,170.595,169.539,1805.0,170.208,2024-10-02,1805.0,170.162
10288823,15586,0.07218,0.073334,0.0712735,1522.0,0.0724184,2024-10-02,1522.0,0.07195
10288822,15314,76.2964,76.4011,75.5871,1531.0,76.0214,2024-10-02,1531.0,76.0627
10288821,14667,124.99,125.058,124.717,1536.0,124.773,2024-10-02,1536.0,124.918
10288820,15374,35.0268,35.0668,34.3388,1513.0,34.4139,2024-10-02,1513.0,34.7032
10288819,15325,0.226037,0.226566,0.226021,1459.0,0.226026,2024-10-02,1459.0,0.2263
10288818,15656,0.156,0.157047,0.15431,8584.0,0.1557,2024-10-02,8584.0,0.156
10288817,15338,3.56535,3.57652,3.56131,1460.0,3.56902,2024-10-02,1460.0,3.5691
10288816,15139,551.46,560.4,538.6,1346.0,544.75,2024-10-02,1346.0,547.183
10288815,15115,0.356675,0.359079,0.354579,2335.0,0.359079,2024-10-02,2335.0,0.3567
10288814,14679,0.0422566,0.0424536,0.042199,1542.0,0.0424536,2024-10-02,1542.0,0.0423
10288813,14686,0.0441832,0.0446962,0.0440988,1529.0,0.0446621,2024-10-02,1529.0,0.0443
10288812,15386,0.00101996,0.00102378,0.00101744,1516.0,0.00101971,2024-10-02,1516.0,0.00102
10288811,15339,0.00056853,0.000571714,0.000567484,1521.0,0.000568563,2024-10-02,1521.0,0.0005696
10288810,15256,0.217951,0.218581,0.213942,2353.0,0.215596,2024-10-02,2353.0,0.2172
10288809,15646,0.0248029,0.0248611,0.0245593,217.0,0.0245593,2024-10-02,217.0,0.02474
10288808,15320,5.29421,5.31979,5.28603,1532.0,5.30769,2024-10-02,1532.0,5.3007
10288807,15719,0.0633278,0.0637355,0.0633257,1416.0,0.0633586,2024-10-02,1416.0,0.06351
10288806,15087,0.000233864,0.000235636,0.000233558,1469.0,0.000235296,2024-10-02,1469.0,0.0002346
10288805,15612,0.069834,0.071473,0.069685,14721.0,0.071304,2024-10-02,14721.0,0.07055
10288804,15204,0.383507,0.386818,0.381188,2359.0,0.386715,2024-10-02,2359.0,0.3837
10288803,14389,1286.79,1290.35,1285.89,9274.0,1287.32,2024-10-02,9274.0,1287.94
10288802,14451,0.221092,0.221439,0.219943,1361.0,0.221203,2024-10-02,1361.0,0.2206
10288801,15348,0.00145985,0.00146148,0.00144722,1477.0,0.00145436,2024-10-02,1477.0,0.001455
10288800,14673,4.58611,4.60456,4.50358,1541.0,4.52207,2024-10-02,1541.0,4.549
10288799,15761,4.91502,4.93622,4.89751,222.0,4.91811,2024-10-02,222.0,4.9218
10288798,14428,92.608,92.991,92.565,2018.0,92.73,2024-10-02,2018.0,92.7708
10288797,15895,188.107,188.398,187.232,3087.0,188.398,2024-10-02,3087.0,187.847
10288796,14528,0.142052,0.142562,0.141979,680.0,0.142197,2024-10-02,680.0,0.1421
10288795,15360,1557.68,1563.99,1553.47,1525.0,1563.06,2024-10-02,1525.0,1558.23
10288794,14646,0.405383,0.406569,0.402934,1517.0,0.403891,2024-10-02,1517.0,0.4049
10288793,15661,4.83563,4.84924,4.8095,19374.0,4.81877,2024-10-02,19374.0,4.8316
10288792,15642,0.0497793,0.0497793,0.0495393,222.0,0.0496198,2024-10-02,222.0,0.04963
10288791,15340,1756.04,1758.02,1748.85,1521.0,1756.16,2024-10-02,1521.0,1754.36
10288790,15519,254439.0,255104.0,249632.0,1378.0,254927.0,2024-10-02,1378.0,252376.0
10288789,15494,111.306,111.875,111.222,22173.0,111.345,2024-10-02,22173.0,111.465
10288788,15351,10.2483,10.3037,10.2369,1477.0,10.2531,2024-10-02,1477.0,10.2688
10288787,15564,0.00410345,0.00414097,0.00408858,1653.0,0.00411959,2024-10-02,1653.0,0.004109
10288786,15358,4.93159,4.94137,4.9204,1477.0,4.92259,2024-10-02,1477.0,4.9329
10288785,14692,0.347093,0.348151,0.346325,1528.0,0.347967,2024-10-02,1528.0,0.3471
10288784,15622,8.27979,8.3246,8.25926,1499.0,8.30719,2024-10-02,1499.0,8.295
10288783,15323,0.0190294,0.0190344,0.018883,1541.0,0.0189768,2024-10-02,1541.0,0.01896
10288782,14633,4.84489,4.85769,4.83396,1521.0,4.83713,2024-10-02,1521.0,4.8475
10288781,15887,105.65,107.262,104.149,3134.0,106.06,2024-10-02,3134.0,105.009
10288780,15760,9.04393,9.05519,8.91576,1583.0,9.03083,2024-10-02,1583.0,8.9934
10288779,15083,14475.6,14480.3,14319.6,1355.0,14429.1,2024-10-02,1355.0,14416.8
10288778,15368,20.5577,20.6292,20.4164,1520.0,20.4195,2024-10-02,1520.0,20.5492
10288777,15759,316.754,317.774,315.588,1385.0,317.647,2024-10-02,1385.0,316.85
10288776,15318,70.8132,71.9483,69.9977,1537.0,71.0305,2024-10-02,1537.0,70.5056
10288775,15794,41.595,41.6427,41.2662,1459.0,41.621,2024-10-02,1459.0,41.4417
10288774,15428,3.97498,3.98428,3.9634,703.0,3.97765,2024-10-02,703.0,3.9772
10288773,14395,5.01953,5.0417,4.94957,5111.0,4.98194,2024-10-02,5111.0,5.0129
10288772,15472,0.00548292,0.00552024,0.00547439,12835.0,0.00549009,2024-10-02,12835.0,0.005497
10288771,15811,5.54104,5.55316,5.52095,222.0,5.52491,2024-10-02,222.0,5.5332
10288770,15566,5.55117e-05,6.85862e-05,5.54319e-05,1375.0,6.85627e-05,2024-10-02,1375.0,5.612e-05
10288769,15517,3.09284,3.09784,3.08414,222.0,3.08414,2024-10-02,222.0,3.0885
10288768,15071,4.45157,4.4744,4.40845,2317.0,4.43416,2024-10-02,2317.0,4.4518
10288767,15870,3.02701,3.03334,2.96801,557.0,2.97848,2024-10-02,557.0,2.9885
10288766,15403,0.322738,0.323277,0.321773,1513.0,0.323106,2024-10-02,1513.0,0.3227
10288765,15735,0.048012,0.0490051,0.0479536,1529.0,0.0489043,2024-10-02,1529.0,0.04849
10288764,14680,667.988,670.633,666.837,1529.0,667.31,2024-10-02,1529.0,668.499
10288763,15131,51663.4,52212.1,51244.0,1378.0,52211.8,2024-10-02,1378.0,51806.4
10288762,15157,9983.7,9991.3,9916.3,1332.0,9978.1,2024-10-02,1332.0,9960.31
10288761,15073,0.368603,0.370541,0.362566,2367.0,0.365175,2024-10-02,2367.0,0.3677
10288760,15353,2215.79,2222.7,2210.5,1477.0,2214.66,2024-10-02,1477.0,2217.43
10288759,15433,0.180256,0.180911,0.179863,222.0,0.180781,2024-10-02,222.0,0.1805
10288758,14700,7.0377,7.0415,7.0125,3904.0,7.0305,2024-10-02,3904.0,7.0335
10288757,14409,10.8004,10.8129,10.78,2038.0,10.7827,2024-10-02,2038.0,10.8022
10288756,15212,18722.8,18735.7,18595.5,1367.0,18699.9,2024-10-02,1367.0,18671.6
10288755,15210,0.00133178,0.00133278,0.00132657,1518.0,0.00132843,2024-10-02,1518.0,0.001329
10288754,15830,1071.72,1074.76,1070.87,3869.0,1073.09,2024-10-02,3869.0,1072.82
10288753,15198,38.7016,38.7499,37.2871,2360.0,38.2546,2024-10-02,2360.0,38.3156
10288752,14656,3.5669,3.6231,3.5481,11106.0,3.6167,2024-10-02,11106.0,3.588
10288751,15741,0.00593976,0.0059471,0.00581475,14760.0,0.00583683,2024-10-02,14760.0,0.005874
10288750,15431,53.409,53.64,53.295,556.0,53.347,2024-10-02,556.0,53.472
10288749,15381,0.224027,0.227343,0.223682,1498.0,0.226178,2024-10-02,1498.0,0.2256
10288748,15807,0.571937,0.584477,0.571218,1770.0,0.583099,2024-10-02,1770.0,0.579
10288747,15779,0.107345,0.108901,0.106977,1578.0,0.107206,2024-10-02,1578.0,0.1079
10288746,15873,95.6469,97.1451,94.3831,1510.0,95.8516,2024-10-02,1510.0,95.1034
10288745,15634,0.05189,0.05198,0.05144,350.0,0.05189,2024-10-02,350.0,0.05172
10288744,14675,4.23069,4.23788,4.1765,1807.0,4.18207,2024-10-02,1807.0,4.2135
10288743,15636,13.8531,14.0292,13.6351,1522.0,13.8075,2024-10-02,1522.0,13.8979
10288742,15791,9.48661e-05,0.0001178,9.47248e-05,1401.0,0.000117738,2024-10-02,1401.0,9.603e-05
10288741,15888,12.4261,12.493,12.4182,18506.0,12.4435,2024-10-02,18506.0,12.4465
10288740,14615,62.0655,62.2716,62.0655,2039.0,62.0992,2024-10-02,2039.0,62.196
10288739,14706,7.7738,7.7959,7.75134,1497.0,7.77977,2024-10-02,1497.0,7.7786
10288738,15713,0.126939,0.128222,0.126555,222.0,0.127859,2024-10-02,222.0,0.1277
10288737,15375,4.45875,4.46495,4.39378,1514.0,4.41708,2024-10-02,1514.0,4.4289
10288736,15345,0.0124522,0.0124745,0.0124155,1477.0,0.0124509,2024-10-02,1477.0,0.01244
10288735,15084,0.188454,0.188918,0.187476,18645.0,0.187979,2024-10-02,18645.0,0.1882
10288734,14694,0.0130965,0.0132156,0.0130518,1536.0,0.0131445,2024-10-02,1536.0,0.01313
10288733,14643,0.191879,0.192242,0.191268,1541.0,0.191903,2024-10-02,1541.0,0.1917
10288732,15341,38.6401,38.722,38.3719,1496.0,38.4129,2024-10-02,1496.0,38.5837
10288731,14562,0.226868,0.227071,0.225363,1544.0,0.226368,2024-10-02,1544.0,0.2263
10288730,15324,0.000104308,0.0001045,0.000103683,1541.0,0.000104183,2024-10-02,1541.0,0.0001042
10288729,15129,223028.0,223327.0,221651.0,1375.0,222869.0,2024-10-02,1375.0,222602.0
10288728,15379,0.009211,0.00939695,0.00919,10786.0,0.009384,2024-10-02,10786.0,0.009295
10288727,15302,3524780.0,3525270.0,3489960.0,1376.0,3523580.0,2024-10-02,1376.0,3508110.0
10288726,14503,0.906619,0.907051,0.902954,1461.0,0.904599,2024-10-02,1461.0,0.9058
10288725,15387,0.0410831,0.0414927,0.0409366,1516.0,0.0414712,2024-10-02,1516.0,0.04118
10288724,15705,0.128601,0.128992,0.128236,1497.0,0.128502,2024-10-02,1497.0,0.1285
10288723,15744,2.87638,2.88017,2.86308,222.0,2.86325,2024-10-02,222.0,2.8715
10288722,15194,23.96,24.3,23.33,993.0,23.57,2024-10-02,993.0,23.7223
10288721,15501,126.855,128.872,125.05,1532.0,127.237,2024-10-02,1532.0,126.271
10288720,15331,40.2563,40.6914,39.5649,1492.0,40.6409,2024-10-02,1492.0,40.3396
10288719,15261,43.01,43.54,41.83,1060.0,42.31,2024-10-02,1060.0,42.5578
10288718,15343,142.844,143.393,142.712,1461.0,142.989,2024-10-02,1461.0,143.041
10288717,15758,105.433,105.908,105.113,373.0,105.274,2024-10-02,373.0,105.34
10288716,14666,0.000777078,0.000778077,0.000775109,1527.0,0.000776703,2024-10-02,1527.0,0.0007765
10288715,15502,15.7779,15.7813,15.6835,1439.0,15.7713,2024-10-02,1439.0,15.7397
10288714,14546,0.00561287,0.00563656,0.00556914,1854.0,0.00563522,2024-10-02,1854.0,0.005606
10288713,15380,9.03275,9.20851,9.00432,1533.0,9.20115,2024-10-02,1533.0,9.1088
10288712,15382,0.0877324,0.0878425,0.0859278,1530.0,0.0861706,2024-10-02,1530.0,0.08686
10288711,15346,0.000451287,0.000452365,0.00044989,1477.0,0.000451517,2024-10-02,1477.0,0.0004509
10288710,15640,7.93517,7.98315,7.86754,21251.0,7.90215,2024-10-02,21251.0,7.9408
10288709,15263,34.2307,34.258,34.085,22291.0,34.1856,2024-10-02,22291.0,34.2078
10288708,15553,0.1661,0.167012,0.164813,3070.0,0.1663,2024-10-02,3070.0,0.1663
10288707,15412,0.000459827,0.00046282,0.000459118,1285.0,0.000460181,2024-10-02,1285.0,0.0004606
10288706,14691,0.0454453,0.0457343,0.0453799,1543.0,0.0457201,2024-10-02,1543.0,0.0455
10288705,15701,0.0206642,0.0207282,0.0206216,557.0,0.0207244,2024-10-02,557.0,0.02067
10288704,14525,242.904,243.995,240.993,222.0,241.942,2024-10-02,222.0,242.502
10288703,15200,49.9539,50.1861,49.3133,1531.0,49.3986,2024-10-02,1531.0,49.708
10288702,15355,684.971,690.96,684.207,1477.0,687.555,2024-10-02,1477.0,687.431
10288701,15565,0.00315256,0.00316431,0.00314042,222.0,0.00314042,2024-10-02,222.0,0.003154
10288700,14602,9.33401,9.3587,9.3117,1502.0,9.33318,2024-10-02,1502.0,9.339
10288699,14704,2.80078,2.8157,2.76376,2614.0,2.78088,2024-10-02,2614.0,2.7982
10288698,15369,1024.66,1027.49,1022.52,1515.0,1026.77,2024-10-02,1515.0,1024.59
10288697,14592,1462.15,1464.96,1456.2,373.0,1463.12,2024-10-02,373.0,1460.11
10288696,15499,18250.9,18297.9,18224.1,12963.0,18225.6,2024-10-02,12963.0,18275.8
10288695,15443,2.55093,2.5845,2.51179,14397.0,2.57677,2024-10-02,14397.0,2.5633
10288694,15160,0.0258121,0.0262735,0.0257799,2361.0,0.0261029,2024-10-02,2361.0,0.02605
10288693,14594,64.8829,65.1736,64.8683,2039.0,65.047,2024-10-02,2039.0,65.0556
10288692,15152,4.5002,4.50872,4.4852,13394.0,4.4919,2024-10-02,13394.0,4.4949
10288691,15866,11.9107,11.9581,11.9009,1768.0,11.9188,2024-10-02,1768.0,11.923
10288690,14672,0.00149702,0.0014996,0.00149112,1529.0,0.00149854,2024-10-02,1529.0,0.001496
10288689,15332,911.462,912.672,907.122,1530.0,910.378,2024-10-02,1530.0,910.625
10288688,14416,52.4794,52.9004,52.4794,2039.0,52.6435,2024-10-02,2039.0,52.6941
10288687,15082,2667.25,2706.66,2599.66,1363.0,2624.92,2024-10-02,1363.0,2644.11
10288686,15578,20.8222,20.8475,20.4002,1529.0,20.4423,2024-10-02,1529.0,20.6185
10288685,14586,0.206358,0.206775,0.205792,1542.0,0.206668,2024-10-02,1542.0,0.2062
10288684,14674,1.02757,1.03237,1.01767,1509.0,1.0228,2024-10-02,1509.0,1.0261
10288683,15357,0.0975727,0.0976817,0.0970493,1477.0,0.0975272,2024-10-02,1477.0,0.09738
10288682,14749,0.0178821,0.0180081,0.0178293,3871.0,0.0179463,2024-10-02,3871.0,0.01791
10288681,15925,0.0153858,0.0153893,0.0152961,1770.0,0.015347,2024-10-02,1770.0,0.01534
10288680,14693,0.00109693,0.00110221,0.00109444,1530.0,0.00109817,2024-10-02,1530.0,0.001097
10288679,15223,0.259319,0.259954,0.25717,13399.0,0.258081,2024-10-02,13399.0,0.2587
10288678,15745,0.00788234,0.00799614,0.00775896,1532.0,0.00785867,2024-10-02,1532.0,0.007919
10288677,15181,2580880.0,2584270.0,2564270.0,1379.0,2579020.0,2024-10-02,1379.0,2574620.0
10288676,15311,828.653,832.737,827.314,1535.0,831.159,2024-10-02,1535.0,829.885
10288675,14707,1.74688,1.74859,1.7089,1802.0,1.71374,2024-10-02,1802.0,1.728
10288674,15316,0.0499618,0.0501741,0.0497415,1543.0,0.0500797,2024-10-02,1543.0,0.04993
10288673,15568,8.17256,8.20864,8.0543,20776.0,8.16189,2024-10-02,20776.0,8.1789
10288672,14551,0.0838652,0.0838957,0.0835453,1176.0,0.0838193,2024-10-02,1176.0,0.08379
10288671,15309,0.0264914,0.0270019,0.0264731,1542.0,0.0269531,2024-10-02,1542.0,0.02675
10288670,15430,260.481,261.518,260.273,3869.0,261.111,2024-10-02,3869.0,260.894
10288669,15121,2003.7,2004.4,1989.5,1210.0,2001.6,2024-10-02,1210.0,1997.14
10288668,15248,0.0200183,0.0202784,0.0199257,1531.0,0.0202433,2024-10-02,1531.0,0.02012
10288667,15724,0.0119165,0.0119246,0.0118863,8216.0,0.0119221,2024-10-02,8216.0,0.01191
10288666,15138,119.52,121.21,116.34,1261.0,117.64,2024-10-02,1261.0,118.415
10288665,15900,173.29,175.28,168.23,1310.0,170.11,2024-10-02,1310.0,171.404
10288664,15847,8.43872e-05,0.000104381,8.4234e-05,1386.0,0.000104372,2024-10-02,1386.0,8.533e-05
10288663,15352,0.752121,0.752962,0.74973,1477.0,0.751419,2024-10-02,1477.0,0.7513
10288662,15584,20.0337,20.1223,20.0244,1762.0,20.0658,2024-10-02,1762.0,20.0725
10288661,15728,0.251502,0.252273,0.250915,703.0,0.251333,2024-10-02,703.0,0.2514
10288660,15350,80.3032,80.5422,80.1599,1477.0,80.3119,2024-10-02,1477.0,80.3633
10288659,15321,0.38201,0.383392,0.380169,1527.0,0.381926,2024-10-02,1527.0,0.3819
10288658,15550,0.0865091,0.0868928,0.0861875,1405.0,0.0865863,2024-10-02,1405.0,0.08652
10288657,15294,2.87703,2.88828,2.8527,49171.0,2.87043,2024-10-02,49171.0,2.877
10288656,14640,4.74923,4.78172,4.73492,50447.0,4.76079,2024-10-02,50447.0,4.7573
10288655,15423,11.5465,11.5964,11.43,22863.0,11.5005,2024-10-02,22863.0,11.5514
10288654,15195,0.84525,0.850829,0.843147,93160.0,0.84768,2024-10-02,93160.0,0.8471
10288653,14630,0.272901,0.323356,0.250771,119308.0,0.323224,2024-10-02,119308.0,0.3216
10288652,15206,20.8158,20.846,20.4158,70112.0,20.425,2024-10-02,70112.0,20.6034
10288651,15227,0.742129,0.744079,0.735713,131001.0,0.742816,2024-10-02,131001.0,0.7432
10288650,14650,32.735,33.0154,32.6364,50457.0,32.8708,2024-10-02,50457.0,32.8172
10288649,15496,1324.03,1324.8,1315.27,80472.0,1321.76,2024-10-02,80472.0,1321.21
10288648,14452,326.704,329.458,324.987,237367.0,328.211,2024-10-02,237367.0,327.723
10288647,15376,0.006172,0.0062999,0.00616,9886.0,0.006284,2024-10-02,9886.0,0.006231
10288646,15609,5.91335e-05,5.94102e-05,5.8875e-05,23273.0,5.90683e-05,2024-10-02,23273.0,5.919e-05
10288645,15582,2.60427,2.60703,2.54228,16502.0,2.54455,2024-10-02,16502.0,2.5755
10288644,15085,6.6159,6.6791,6.5909,71720.0,6.6613,2024-10-02,71720.0,6.6388
10288643,14414,6.71647,6.76414,6.68281,158428.0,6.71179,2024-10-02,158428.0,6.7302
10288642,15072,0.762864,0.76401,0.756038,130753.0,0.763479,2024-10-02,130753.0,0.7626
10288641,14462,1.31322,1.33508,1.30926,50699.0,1.32923,2024-10-02,50699.0,1.3216
10288640,15395,0.097122,0.097233,0.09678,44553.0,0.096919,2024-10-02,44553.0,0.09699
10288639,14665,0.077794,0.0779082,0.077229,45582.0,0.077513,2024-10-02,45582.0,0.07761
10288638,14405,0.88942,0.8904,0.8851,74005.0,0.88617,2024-10-02,74005.0,0.8885
10288637,15371,23.5587,23.6658,23.472,45754.0,23.4722,2024-10-02,45754.0,23.5721
10288636,14510,0.0393008,0.0396259,0.0390136,146209.0,0.0395876,2024-10-02,146209.0,0.03937
10288635,15211,0.0973912,0.0976674,0.0913544,147047.0,0.0972604,2024-10-02,147047.0,0.09735
10288634,14703,1.76478,1.765,1.74258,146193.0,1.76102,2024-10-02,146193.0,1.7604
10288633,14397,91.728,91.959,88.633,136098.0,90.278,2024-10-02,136098.0,91.0587
10288632,15817,31.812,31.967,31.407,23703.0,31.762,2024-10-02,23703.0,31.8669
10288631,14400,1.09986,1.10056,1.08583,156427.0,1.09494,2024-10-02,156427.0,1.097
10288630,15664,11327.7,11349.9,11180.2,24332.0,11304.2,2024-10-02,24332.0,11317.1
10288629,14544,3.88428,3.8952,3.86599,92522.0,3.87344,2024-10-02,92522.0,3.8801
10288628,14481,0.148883,0.149106,0.147768,157544.0,0.148987,2024-10-02,157544.0,0.1486
10288627,15103,1.7367,1.7399,1.7311,27190.0,1.7386,2024-10-02,27190.0,1.7371
10288626,15278,13.3592,13.5476,13.3124,100427.0,13.5019,2024-10-02,100427.0,13.4454
10288625,14581,2.30619,2.73526,2.11844,118695.0,2.73222,2024-10-02,118695.0,2.7155
10288624,15585,6.53189e-05,6.57817e-05,6.52103e-05,15065.0,6.53569e-05,2024-10-02,15065.0,6.549e-05
10288623,15272,249.2,249.89,246.96,48360.0,247.17,2024-10-02,48360.0,248.638
10288622,15288,19.4056,19.6617,19.3243,75691.0,19.6263,2024-10-02,75691.0,19.5039
10288621,15191,48.345,48.4175,48.18,4790.0,48.2028,2024-10-02,4790.0,48.3132
10288620,14684,1.12403,1.12876,1.12232,52861.0,1.12816,2024-10-02,52861.0,1.1251
10288619,15260,2.49987,2.53109,2.48867,81457.0,2.52521,2024-10-02,81457.0,2.5122
10288618,15104,3.3943,3.399,3.3686,26143.0,3.386,2024-10-02,26143.0,3.3911
10288617,15289,48.7401,49.0588,48.5971,191392.0,48.7812,2024-10-02,191392.0,48.873
10288616,15178,0.755724,0.763071,0.75242,63728.0,0.760948,2024-10-02,63728.0,0.7583
10288615,15385,0.082774,0.082884,0.08211,63849.0,0.082315,2024-10-02,63849.0,0.08259
10288614,14534,172.441,172.826,164.361,368304.0,169.829,2024-10-02,368304.0,170.984
10288613,15392,0.90527,0.90636,0.9021,74824.0,0.90371,2024-10-02,74824.0,0.9042
10288612,15253,0.0437319,0.0439423,0.042943,106093.0,0.0430892,2024-10-02,106093.0,0.04345
10288611,15091,2.01945,2.02872,2.00933,157820.0,2.01804,2024-10-02,157820.0,2.0216
10288610,14589,1.68937,1.70299,1.53953,156969.0,1.69243,2024-10-02,156969.0,1.6903
10288609,15081,7.545,7.56366,7.29611,105389.0,7.31856,2024-10-02,105389.0,7.4323
10288608,14426,1.14937,1.15382,1.14783,93059.0,1.15285,2024-10-02,93059.0,1.1512
10288607,14595,0.166401,0.166793,0.164915,169627.0,0.165745,2024-10-02,169627.0,0.1661
10288606,14489,0.103932,0.122525,0.0954749,117612.0,0.122485,2024-10-02,117612.0,0.1221
10288605,15109,0.156387,0.159249,0.156052,43225.0,0.158941,2024-10-02,43225.0,0.1578
10288604,15242,0.045872,0.046986,0.045779,15804.0,0.046892,2024-10-02,15804.0,0.04634
10288603,15168,0.13239,0.136921,0.132106,72470.0,0.136554,2024-10-02,72470.0,0.1344
10288602,14410,0.243845,0.244544,0.239069,64105.0,0.244517,2024-10-02,64105.0,0.2435
10288601,15179,0.40424,0.40445,0.39827,2791.0,0.39898,2024-10-02,2791.0,0.4014
10288600,15413,0.0236723,0.0236939,0.0227668,32992.0,0.0236866,2024-10-02,32992.0,0.02362
10288599,15390,2.719,2.7404,2.7106,45252.0,2.7369,2024-10-02,45252.0,2.7227
10288598,15397,0.36744,0.36867,0.36443,48940.0,0.36491,2024-10-02,48940.0,0.367
10288597,15233,31.8382,32.2952,31.0041,3517.0,31.3632,2024-10-02,3517.0,31.5542
10288596,15229,0.63846,0.64033,0.63413,54871.0,0.63465,2024-10-02,54871.0,0.6377
10288595,15220,4.2246,4.25414,4.2207,48995.0,4.2343,2024-10-02,48995.0,4.2358
10288594,15196,0.00372857,0.00375467,0.00369483,136262.0,0.00375212,2024-10-02,136262.0,0.003735
10288593,14653,2.79383,2.82625,2.77292,158231.0,2.82225,2024-10-02,158231.0,2.8
10288592,14467,19.1598,19.3239,19.0974,55541.0,19.2393,2024-10-02,55541.0,19.2074
10288591,15633,23.5515,23.698,23.3884,34350.0,23.5365,2024-10-02,34350.0,23.6293
10288590,15221,0.59107,0.597023,0.581035,162480.0,0.590351,2024-10-02,162480.0,0.5904
10288589,15135,1.70881,1.72056,1.69686,212085.0,1.71762,2024-10-02,212085.0,1.7108
10288588,15372,21.417,21.5658,21.3797,36022.0,21.4454,2024-10-02,36022.0,21.4859
10288587,15122,0.00458848,0.00467409,0.00456961,62350.0,0.00466664,2024-10-02,62350.0,0.004625
10288586,15605,0.000682635,0.00068599,0.000678889,91910.0,0.000678957,2024-10-02,91910.0,0.000684
10288585,15365,1.29211,1.2929,1.27568,143580.0,1.28821,2024-10-02,143580.0,1.2895
10288584,15154,4.6484,4.6598,4.6332,64033.0,4.637,2024-10-02,64033.0,4.6478
10288583,15776,0.005124,0.005232,0.005112,7714.0,0.005221,2024-10-02,7714.0,0.005172
10288582,14588,11.9406,12.031,11.8712,86287.0,11.9619,2024-10-02,86287.0,11.969
10288581,14688,0.90896,0.91431,0.90804,52415.0,0.913,2024-10-02,52415.0,0.9113
10288580,15107,0.200004,0.200325,0.199386,131297.0,0.200168,2024-10-02,131297.0,0.1999
10288579,14392,4.57194,4.58828,4.5384,51176.0,4.57765,2024-10-02,51176.0,4.5763
10288578,15167,22.8313,23.2592,22.7215,102839.0,23.1932,2024-10-02,102839.0,23.0037
10288577,15118,0.0588238,0.0590756,0.0538885,127224.0,0.0589801,2024-10-02,127224.0,0.05884
10288576,14499,8.1814,8.25134,8.08844,189635.0,8.23851,2024-10-02,189635.0,8.1971
10288575,14616,2.23449,2.24928,2.22491,72107.0,2.23725,2024-10-02,72107.0,2.2367
10288574,15290,46.246,46.852,44.99,2757.0,45.581,2024-10-02,2757.0,45.745
10288573,15755,9575.74,9621.88,9547.27,21687.0,9583.61,2024-10-02,21687.0,9592.23
10288572,15252,0.47182,0.47509,0.47118,54602.0,0.47321,2024-10-02,54602.0,0.473
10288571,14529,1.17655,1.18394,1.17058,259456.0,1.1816,2024-10-02,259456.0,1.1791
10288570,15810,91279.3,91297.0,90237.7,2674.0,90646.8,2024-10-02,2674.0,90784.3
10288569,14669,0.50062,0.50162,0.49774,28156.0,0.49841,2024-10-02,28156.0,0.4998
10288568,15099,37.696,37.764,36.9811,52238.0,37.06,2024-10-02,52238.0,37.3449
10288567,15364,1.1045,1.1083,1.1031,166288.0,1.10644,2024-10-02,166288.0,1.1058
10288566,14522,0.80856,0.81239,0.802567,196162.0,0.809306,2024-10-02,196162.0,0.8099
10288565,14733,0.0478761,0.0484494,0.0474792,49736.0,0.0483197,2024-10-02,49736.0,0.04812
10288564,14501,15.9937,16.0572,15.9213,50451.0,15.952,2024-10-02,50451.0,15.9909
10288563,15315,1.2364,1.2364,1.23052,45785.0,1.23536,2024-10-02,45785.0,1.2344
10288562,15165,0.358579,0.360992,0.328459,127242.0,0.360612,2024-10-02,127242.0,0.3592
10288561,15216,96.2296,96.5953,88.9335,126941.0,95.8326,2024-10-02,126941.0,96.0756
10288560,15226,45.0546,45.3556,41.2748,127377.0,45.1712,2024-10-02,127377.0,45.1166
10288559,15303,2.67521,2.68023,2.663,51567.0,2.66492,2024-10-02,51567.0,2.6743
10288558,15245,0.00275891,0.00278311,0.00273746,49753.0,0.00277679,2024-10-02,49753.0,0.002769
10288557,15624,465.139,469.929,457.157,20649.0,468.751,2024-10-02,20649.0,466.36
10288556,14514,7.94164,7.98528,7.16017,153582.0,7.97438,2024-10-02,153582.0,7.9499
10288555,15251,18.8807,18.9232,18.4638,74027.0,18.4906,2024-10-02,74027.0,18.6648
10288554,15333,2.432,2.44456,2.425,45121.0,2.4328,2024-10-02,45121.0,2.4374
10288553,15863,74.597,74.8601,74.3001,13881.0,74.6764,2024-10-02,13881.0,74.5918
10288552,15126,28.83,29.23,28.0337,2412.0,28.3287,2024-10-02,2412.0,28.5189
10288551,14580,0.088166,0.0882554,0.0803025,141188.0,0.087902,2024-10-02,141188.0,0.08799
10288550,15265,10.5683,10.6219,10.4364,161235.0,10.6115,2024-10-02,161235.0,10.5691
10288549,14526,0.86986,0.87093,0.866285,91594.0,0.867273,2024-10-02,91594.0,0.8685
10288548,14719,0.215088,0.215715,0.214533,131594.0,0.215628,2024-10-02,131594.0,0.2151
10288547,15607,26.928,26.979,26.451,16377.0,26.488,2024-10-02,16377.0,26.7547
10288546,15274,0.058842,0.0590781,0.0583545,153729.0,0.0590432,2024-10-02,153729.0,0.0589
10288545,14559,2.23396,2.23657,2.03454,143152.0,2.22301,2024-10-02,143152.0,2.2272
10288544,14427,0.14147,0.141665,0.128829,159144.0,0.141379,2024-10-02,159144.0,0.1412
10288543,14540,0.052141,0.052298,0.051726,55301.0,0.0519041,2024-10-02,55301.0,0.05203
10288542,14612,12.8415,12.9421,12.8009,86904.0,12.885,2024-10-02,86904.0,12.8766
10288541,15275,0.773874,0.777333,0.769225,169175.0,0.776205,2024-10-02,169175.0,0.7754
10288540,15521,0.217026,0.22202,0.215835,36615.0,0.220988,2024-10-02,36615.0,0.22
10288539,15240,0.00249754,0.00251364,0.00247783,47873.0,0.00250964,2024-10-02,47873.0,0.002504
10288538,15319,0.236566,0.236569,0.234994,47158.0,0.236098,2024-10-02,47158.0,0.236
10288537,15362,6.75273,6.7612,6.7296,55201.0,6.74067,2024-10-02,55201.0,6.7446
10288536,15189,0.65766,0.6589,0.65286,49760.0,0.6555,2024-10-02,49760.0,0.657
10288535,15269,0.071948,0.073863,0.071792,17899.0,0.073807,2024-10-02,17899.0,0.07271
10288534,14697,1.49189,1.49401,1.48401,174719.0,1.49305,2024-10-02,174719.0,1.4914
10288533,15800,10533.2,10554.4,10448.9,25659.0,10494.4,2024-10-02,25659.0,10520.7
10288532,15852,0.119982,0.120496,0.119179,14697.0,0.119345,2024-10-02,14697.0,0.12
10288531,14513,7.27538,7.31684,7.24615,192582.0,7.30026,2024-10-02,192582.0,7.2849
10288530,15128,0.051452,0.051703,0.0508128,76428.0,0.0509202,2024-10-02,76428.0,0.05124
10288529,14631,0.0489757,0.049095,0.0483,275896.0,0.0486256,2024-10-02,275896.0,0.0488
10288528,14495,0.95652,0.959102,0.949218,193294.0,0.954631,2024-10-02,193294.0,0.956
10288527,15254,0.38894,0.390149,0.382182,147762.0,0.387221,2024-10-02,147762.0,0.3881
10288526,14511,7.82408,7.87758,7.7925,189220.0,7.86374,2024-10-02,189220.0,7.8371
10288525,15307,0.092022,0.0920867,0.091145,44430.0,0.091425,2024-10-02,44430.0,0.0916
10288524,34692,5.50891,5.58997,5.41435,50444.0,5.50467,2024-10-02,50444.0,5.4658
10288523,15158,2.71911,2.72625,2.6956,131026.0,2.72163,2024-10-02,131026.0,2.7231
10288522,14390,100.889,101.11,98.73,176667.0,98.872,2024-10-02,176667.0,99.9034
10288521,15199,0.057597,0.05777,0.0565969,132039.0,0.0574,2024-10-02,132039.0,0.05753
10288520,14444,7.06413,7.09449,6.36818,170467.0,7.06721,2024-10-02,170467.0,7.0655
10288519,15297,15.78,15.8142,15.67,30801.0,15.7138,2024-10-02,30801.0,15.7649
10288518,15070,0.00888564,0.00901296,0.00874127,176003.0,0.00882799,2024-10-02,176003.0,0.008927
10288517,15819,37.4263,37.7201,37.0756,35293.0,37.5333,2024-10-02,35293.0,37.5932
10288516,15185,2.87353,2.916,2.86121,89384.0,2.91146,2024-10-02,89384.0,2.892
10288515,15235,1.10258,1.10826,1.10245,2543.0,1.10512,2024-10-02,2543.0,1.105
10288514,15106,1.20063,1.20172,1.199,104218.0,1.19965,2024-10-02,104218.0,1.2005
10288513,15924,1971.04,1974.07,1945.82,22054.0,1962.79,2024-10-02,22054.0,1965.19
10288512,15156,0.0205161,0.0205241,0.0203806,190588.0,0.020498,2024-10-02,190588.0,0.02046
10288511,15396,10.2946,10.3322,10.2822,64662.0,10.3159,2024-10-02,64662.0,10.3096
10288510,15366,1.32626,1.3306,1.32445,190720.0,1.32738,2024-10-02,190720.0,1.3276
10288509,15238,4.86789,4.87251,4.82246,80266.0,4.82704,2024-10-02,80266.0,4.8562
10288508,14388,108.51,108.785,106.39,164211.0,106.494,2024-10-02,164211.0,107.495
10288507,15187,1.3107,1.3141,1.29929,131017.0,1.30969,2024-10-02,131017.0,1.3112
10288506,15075,10.2621,10.2868,9.7674,145081.0,10.273,2024-10-02,145081.0,10.257
10288505,15225,0.37849,0.37896,0.37611,44502.0,0.37659,2024-10-02,44502.0,0.378
10288504,15486,4.09811,4.11652,4.06165,31159.0,4.08672,2024-10-02,31159.0,4.1037
10288503,14613,0.206713,0.207853,0.205995,50454.0,0.207318,2024-10-02,50454.0,0.2069
10288502,15170,4.9991,5.0145,4.9908,52833.0,4.9944,2024-10-02,52833.0,5.0002
10288501,14413,0.0712526,0.0715297,0.070346,178998.0,0.0709372,2024-10-02,178998.0,0.0712
10288500,15133,14.346,14.4161,14.265,21372.0,14.3506,2024-10-02,21372.0,14.3699
10288499,15102,0.142076,0.142732,0.141934,262264.0,0.142221,2024-10-02,262264.0,0.1423
10288498,15452,21.9003,22.0191,21.7013,35915.0,21.8503,2024-10-02,35915.0,21.9648
10288497,14689,0.187105,0.187255,0.186182,48284.0,0.187001,2024-10-02,48284.0,0.1868
10288496,14393,1.92639,1.93044,1.89886,181884.0,1.92945,2024-10-02,181884.0,1.9264
10288495,15079,1.32035,1.32396,1.30882,54515.0,1.31299,2024-10-02,54515.0,1.3164
10288494,14709,25.3207,25.3657,25.2497,43877.0,25.276,2024-10-02,43877.0,25.2985
10288493,15317,1.87958,1.8823,1.87056,46156.0,1.88056,2024-10-02,46156.0,1.8772
10288492,14404,0.62318,0.6248,0.6212,98620.0,0.6216,2024-10-02,98620.0,0.6231
10288491,15780,0.0177667,0.0178492,0.017685,3287.0,0.0177041,2024-10-02,3287.0,0.01779
10288490,15409,0.125843,0.12604,0.125238,63937.0,0.125523,2024-10-02,63937.0,0.1257
10288489,15820,19.911,20.0846,19.7506,30622.0,19.954,2024-10-02,30622.0,20.0226
10288488,15078,7.0376,7.03893,7.00583,263774.0,7.03105,2024-10-02,263774.0,7.0268
10288487,15257,425.89,427.169,423.846,75533.0,424.65,2024-10-02,75533.0,425.508
10288486,15536,4.92492e-05,4.94911e-05,4.9063e-05,23524.0,4.92353e-05,2024-10-02,23524.0,4.931e-05
10288485,15881,18001.5,18087.0,17843.8,25030.0,18027.2,2024-10-02,25030.0,18006.7
10288484,15783,0.0284233,0.0284459,0.0273355,32753.0,0.0284172,2024-10-02,32753.0,0.02836
10288483,15404,5.8957,5.9009,5.85,32158.0,5.8912,2024-10-02,32158.0,5.8922
10288482,15328,0.23282,0.23328,0.232331,32371.0,0.2331,2024-10-02,32371.0,0.2329
10288481,14425,0.183572,0.184071,0.181152,243933.0,0.183204,2024-10-02,243933.0,0.1833
10288480,14556,3.24259,3.24692,3.21691,50454.0,3.23591,2024-10-02,50454.0,3.2344
10288479,14545,1.06509,1.07035,1.05949,258169.0,1.06792,2024-10-02,258169.0,1.0663
10288478,15164,30.4025,30.4527,30.1834,53209.0,30.3187,2024-10-02,53209.0,30.3726
10288477,15088,480.12,481.17,476.5,51155.0,477.22,2024-10-02,51155.0,479.065
10288476,15177,0.00234492,0.00235581,0.002338,47454.0,0.00235044,2024-10-02,47454.0,0.002348
10288475,14476,0.0925019,0.0926939,0.0923664,62839.0,0.092659,2024-10-02,62839.0,0.09249
10288474,15174,2.78625,2.79443,2.57527,127264.0,2.77031,2024-10-02,127264.0,2.7816
10288473,15892,15300.5,15324.0,15128.0,15186.0,15254.8,2024-10-02,15186.0,15258.1
10288472,34690,0.181345,0.184609,0.178765,50446.0,0.181409,2024-10-02,50446.0,0.1828
10288471,14614,0.10949,0.10969,0.108722,257032.0,0.108867,2024-10-02,257032.0,0.1092
10288470,14671,1072.57,1073.44,1061.47,176278.0,1068.5,2024-10-02,176278.0,1068.36
10288469,15259,4665.83,4704.21,4443.95,2756.0,4505.97,2024-10-02,2756.0,4571.64
10288468,15298,7.9441,7.9834,7.9025,63285.0,7.9648,2024-10-02,63285.0,7.9534
10288467,15388,0.080357,0.080621,0.0794,63069.0,0.079706,2024-10-02,63069.0,0.08017
10288466,14399,1.79124,1.79387,1.70952,180466.0,1.79125,2024-10-02,180466.0,1.7906
10288465,14518,11.678,11.7579,11.6353,87958.0,11.7406,2024-10-02,87958.0,11.6904
10288464,15334,0.19391,0.19449,0.193397,32463.0,0.19429,2024-10-02,32463.0,0.194
10288463,15234,389892.0,390463.0,379830.0,2765.0,382300.0,2024-10-02,2765.0,384893.0
10288462,15408,14.162,14.3802,13.9571,52484.0,14.2175,2024-10-02,52484.0,14.081
10288461,14678,64.1295,64.3976,63.9417,1483.0,63.9857,2024-10-02,1483.0,64.1429
10288460,14422,8.57382,8.60607,8.5625,67838.0,8.59885,2024-10-02,67838.0,8.587
10288459,14533,1.60439,1.60905,1.5997,180455.0,1.60833,2024-10-02,180455.0,1.6045
10288458,15411,0.11347,0.11379,0.11302,16184.0,0.11317,2024-10-02,16184.0,0.1134
10288457,14406,0.51901,0.52046,0.51509,96473.0,0.51821,2024-10-02,96473.0,0.519
10288456,14394,8.442,8.45969,8.237,64071.0,8.255,2024-10-02,64071.0,8.3428
10288455,14699,7.4592,7.4619,7.44901,85001.0,7.45847,2024-10-02,85001.0,7.4587
10288454,15230,0.0465797,0.04681,0.0459319,96968.0,0.0460207,2024-10-02,96968.0,0.04633
10288453,14557,0.0624629,0.0627801,0.0622549,50454.0,0.0626001,2024-10-02,50454.0,0.0625
10288452,14627,0.120751,0.12108,0.120026,239759.0,0.120335,2024-10-02,239759.0,0.1205
10288451,15367,1.12721,1.12947,1.1204,250834.0,1.12323,2024-10-02,250834.0,1.1258
10288450,14696,0.00113355,0.00114643,0.00112957,26284.0,0.00113717,2024-10-02,26284.0,0.001138
10288449,14651,0.000975716,0.000977567,0.00096751,146805.0,0.000971668,2024-10-02,146805.0,0.0009755
10288448,14442,5.34331,5.37122,5.338,122196.0,5.3463,2024-10-02,122196.0,5.3513
10288447,15228,5.21245,5.29211,5.19101,62364.0,5.28368,2024-10-02,62364.0,5.2464
10288446,15219,37.802,37.9688,37.7005,44263.0,37.7552,2024-10-02,44263.0,37.8303
10288445,14490,0.074419,0.0745981,0.0731226,262846.0,0.0740302,2024-10-02,262846.0,0.07421
10288444,15201,1.97119,1.97624,1.93675,138752.0,1.964,2024-10-02,138752.0,1.9683
10288443,14407,0.75395,0.7549,0.7515,74187.0,0.7533,2024-10-02,74187.0,0.7532
10288442,14624,5.22591,5.23818,5.16817,173099.0,5.23254,2024-10-02,173099.0,5.2298
10288441,15120,13.6104,13.6596,13.4909,80526.0,13.6394,2024-10-02,80526.0,13.6226
10288440,14554,26.4846,26.6814,26.2013,168431.0,26.5392,2024-10-02,168431.0,26.5279
10288439,14625,0.657769,0.659485,0.654361,270179.0,0.65681,2024-10-02,270179.0,0.6575
10288438,15601,1.8331,1.84547,1.81196,34984.0,1.82547,2024-10-02,34984.0,1.8339
10288437,34718,4.92353,5.00354,4.81205,62594.0,4.88071,2024-10-02,62594.0,4.8669
10288436,15312,0.094548,0.095045,0.0936642,55941.0,0.094112,2024-10-02,55941.0,0.09456
10288435,15153,2.5684,2.59055,2.5535,48230.0,2.5796,2024-10-02,48230.0,2.575
10288434,15915,20293.0,20336.7,20172.2,23568.0,20249.8,2024-10-02,23568.0,20266.8
10288433,15186,0.066512,0.0667506,0.0654576,96304.0,0.0655987,2024-10-02,96304.0,0.06608
10288432,14622,21.4461,21.749,21.3579,67956.0,21.7143,2024-10-02,67956.0,21.5747
10288431,15148,0.58497,0.586716,0.5806,294305.0,0.58215,2024-10-02,294305.0,0.5843
10288430,15846,0.00207854,0.00209422,0.00206257,27148.0,0.00207853,2024-10-02,27148.0,0.002087
10288429,14465,0.0405897,0.0405995,0.0397741,149963.0,0.0403654,2024-10-02,149963.0,0.04044
10288428,15631,3660.41,3671.74,3620.87,15155.0,3663.06,2024-10-02,15155.0,3660.09
10288427,14403,161.88,162.275,158.68,347612.0,159.018,2024-10-02,347612.0,160.288
10288426,15285,0.00159332,0.00160846,0.00158283,158191.0,0.00160755,2024-10-02,158191.0,0.001602
10288425,15202,0.56651,0.57033,0.5649,54491.0,0.56771,2024-10-02,54491.0,0.5679
10288424,14601,0.760737,0.763022,0.748675,50450.0,0.75126,2024-10-02,50450.0,0.7562
10288423,15190,0.89293,0.897143,0.818591,159852.0,0.885856,2024-10-02,159852.0,0.8902
10288422,15236,268.168,269.336,265.861,161442.0,266.494,2024-10-02,161442.0,267.647
10288421,14486,1.85476,1.86226,1.85231,62750.0,1.8607,2024-10-02,62750.0,1.8579
10288420,15142,0.62582,0.63132,0.62308,132253.0,0.62818,2024-10-02,132253.0,0.6281
10288419,14576,4.85755,4.90285,4.85476,111199.0,4.88238,2024-10-02,111199.0,4.8775
10288418,14391,1.58899,1.5964,1.58414,87709.0,1.59443,2024-10-02,87709.0,1.5905
10288417,15293,0.0529578,0.054153,0.0528699,63653.0,0.0540752,2024-10-02,63653.0,0.05362
10288416,15674,0.024007,0.0241803,0.0238107,32110.0,0.0239451,2024-10-02,32110.0,0.02412
10288415,15169,4.84476,4.85227,4.82863,63163.0,4.83695,2024-10-02,63163.0,4.8428
10288414,14628,0.0305181,0.0306098,0.0302749,50456.0,0.0303795,2024-10-02,50456.0,0.03045
10288413,15453,0.0313962,0.0315139,0.0301605,23648.0,0.0314426,2024-10-02,23648.0,0.03136
10288412,15100,2407.35,2409.1,2388.25,2613.0,2400.85,2024-10-02,2613.0,2399.27
10288411,14637,1.52003,1.52475,1.50854,196055.0,1.52226,2024-10-02,196055.0,1.5206
10288410,15280,12.1504,12.3665,12.1314,57055.0,12.3278,2024-10-02,57055.0,12.2543
10288409,15270,2.11894,2.11931,2.1034,73260.0,2.11271,2024-10-02,73260.0,2.1135
10288408,14750,25.336,25.439,25.1217,44385.0,25.308,2024-10-02,44385.0,25.3571
10288407,15435,0.0133958,0.0134441,0.0133159,13905.0,0.0133371,2024-10-02,13905.0,0.0134
10288406,15111,0.0747392,0.0750079,0.0737406,102350.0,0.0740196,2024-10-02,102350.0,0.07434
10288405,15427,20648.1,20682.8,20511.2,2753.0,20675.1,2024-10-02,2753.0,20610.6
10288404,14647,6.00704,6.04062,6.0019,105912.0,6.0322,2024-10-02,105912.0,6.0212
10288403,15237,0.92967,0.932078,0.9268,150248.0,0.928224,2024-10-02,150248.0,0.9294
10288402,14617,399.87,400.799,396.621,53088.0,397.451,2024-10-02,53088.0,399.033
10288401,15384,4.9935,5.0722,4.9741,46277.0,5.0623,2024-10-02,46277.0,5.025
10288400,15127,0.00682207,0.00696587,0.0068,4356.0,0.0069567,2024-10-02,4356.0,0.006893
10288399,14488,0.203096,0.203414,0.202072,236495.0,0.202588,2024-10-02,236495.0,0.2029
10288398,15264,16.971,17.0383,16.8335,145806.0,16.9354,2024-10-02,145806.0,16.9721
10288397,14435,2.46431,2.48141,2.42902,152952.0,2.47341,2024-10-02,152952.0,2.4686
10288396,15155,21.7023,21.7541,21.276,80680.0,21.317,2024-10-02,80680.0,21.4943
10288395,14558,0.544918,0.547951,0.535874,50449.0,0.547088,2024-10-02,50449.0,0.5448
10288394,15273,0.68841,0.69157,0.68496,159026.0,0.68793,2024-10-02,159026.0,0.6891
10288393,15183,0.111636,0.111783,0.111483,80361.0,0.111742,2024-10-02,80361.0,0.1116
10288392,34707,0.202984,0.207734,0.199771,62605.0,0.204746,2024-10-02,62605.0,0.2054
10288391,15117,40.262,40.5454,40.182,78427.0,40.3234,2024-10-02,78427.0,40.3395
10288390,15136,1.45258,1.45442,1.44302,175258.0,1.45359,2024-10-02,175258.0,1.4509
10288389,14597,0.0377384,0.0378206,0.0374034,156462.0,0.0376772,2024-10-02,156462.0,0.03769
10288388,15678,0.967033,0.981312,0.954326,29449.0,0.975986,2024-10-02,29449.0,0.9733
10288387,15268,25.7503,26.0937,25.6437,104301.0,26.053,2024-10-02,104301.0,25.9006
10288386,15277,0.39958,0.401455,0.394711,80511.0,0.39576,2024-10-02,80511.0,0.3979
10288385,15141,0.00579851,0.00588959,0.00577421,240451.0,0.00588685,2024-10-02,240451.0,0.005849
10288384,15292,112.532,114.346,110.914,175946.0,113.263,2024-10-02,175946.0,112.0
10288383,14401,1.07531,1.0782,1.0724,102775.0,1.07699,2024-10-02,102775.0,1.0757
10288382,14483,0.2667,0.268,0.265244,6401.0,0.2678,2024-10-02,6401.0,0.267
10288381,15370,4.28,4.29,4.185,12416.0,4.195,2024-10-02,12416.0,4.2355
10288380,14521,1.10276,1.10732,1.10098,64513.0,1.10523,2024-10-02,64513.0,1.1037
10288379,15239,93.106,93.4211,92.614,72185.0,92.727,2024-10-02,72185.0,92.9545
10288378,15481,0.000754034,0.000759169,0.000751241,80261.0,0.000751241,2024-10-02,80261.0,0.0007565
10288377,14548,20.4066,20.6261,20.2766,90924.0,20.548,2024-10-02,90924.0,20.4812
10288376,15266,0.84587,0.859826,0.84282,47947.0,0.858462,2024-10-02,47947.0,0.8518
10288375,14543,0.116614,0.116752,0.116147,71839.0,0.116276,2024-10-02,71839.0,0.1164
10288374,15773,480.672,481.41,475.251,19582.0,479.967,2024-10-02,19582.0,478.865
10288373,15093,7.77493,7.78869,7.7513,62820.0,7.78088,2024-10-02,62820.0,7.7725
10288372,15172,1.34732,1.34763,1.33519,130807.0,1.34612,2024-10-02,130807.0,1.3454
10288371,15267,14.3738,14.5761,14.3067,101846.0,14.5433,2024-10-02,101846.0,14.4632
10288370,14681,0.000932267,0.000941722,0.000925717,175023.0,0.00093578,2024-10-02,175023.0,0.0009359
10288369,14396,0.67017,0.67226,0.6682,90586.0,0.66963,2024-10-02,90586.0,0.6703
10288368,15125,0.169308,0.1697,0.16874,34771.0,0.169382,2024-10-02,34771.0,0.1694
10288367,15171,1.11831,1.13205,1.09872,161063.0,1.12773,2024-10-02,161063.0,1.1225
10288366,14720,20.8599,20.9397,20.6233,84141.0,20.6429,2024-10-02,84141.0,20.7653
10288365,15166,3864.3,3866.89,3831.6,2763.0,3866.89,2024-10-02,2763.0,3849.5
10288364,15089,0.218584,0.218965,0.216694,58409.0,0.21824,2024-10-02,58409.0,0.2184
10288363,14464,0.0101289,0.0101441,0.0100547,238082.0,0.0100885,2024-10-02,238082.0,0.0101
10288362,15116,32.876,33.0,31.603,43548.0,32.525,2024-10-02,43548.0,32.7068
10288361,15905,0.37909,0.380806,0.375526,25247.0,0.37867,2024-10-02,25247.0,0.3796
10288360,14480,1.63999,1.65447,1.62555,180387.0,1.6386,2024-10-02,180387.0,1.6421
10288359,14701,0.93883,0.9403,0.9341,238812.0,0.93622,2024-10-02,238812.0,0.9377
10288358,15310,0.58346,0.58522,0.581382,43970.0,0.58471,2024-10-02,43970.0,0.584
10288357,14457,4.14481,4.18148,4.13233,50450.0,4.16318,2024-10-02,50450.0,4.1558
10288356,15130,41.1181,41.3283,41.0374,54471.0,41.1931,2024-10-02,54471.0,41.1904
10288355,15097,0.49517,0.495796,0.491911,157596.0,0.495515,2024-10-02,157596.0,0.4946
10288354,15363,146.574,146.893,143.527,189819.0,143.723,2024-10-02,189819.0,144.951
10288353,34689,0.0141205,0.0142872,0.0138935,173498.0,0.0140781,2024-10-02,173498.0,0.0142
10288352,15247,53.6033,53.7312,53.27,70778.0,53.3067,2024-10-02,70778.0,53.495
10288351,15124,15.0254,15.2627,14.9685,97765.0,15.2347,2024-10-02,97765.0,15.1269
10288350,15305,362.021,363.14,358.914,47392.0,359.343,2024-10-02,47392.0,360.773
10288349,14484,1.32194,1.3245,1.19155,145164.0,1.32178,2024-10-02,145164.0,1.3201
10288348,15322,0.073429,0.0735992,0.07312,54404.0,0.073277,2024-10-02,54404.0,0.07336
10288347,14695,0.01089,0.0110779,0.01085,10615.0,0.011064,2024-10-02,10615.0,0.01097
10288346,15123,0.5065,0.51033,0.499635,138357.0,0.50866,2024-10-02,138357.0,0.5076
10288345,15197,1.21883,1.22256,1.2125,157373.0,1.21592,2024-10-02,157373.0,1.2188
10288344,15108,0.820435,0.8227,0.815184,158358.0,0.822401,2024-10-02,158358.0,0.8204
10288343,15243,0.191313,0.191416,0.19088,48227.0,0.19108,2024-10-02,48227.0,0.1912
10288342,15398,0.55815,0.55986,0.5571,88393.0,0.55817,2024-10-02,88393.0,0.5583
10288341,15151,4.72264,4.75418,4.32641,126869.0,4.73496,2024-10-02,126869.0,4.7291
10288340,15209,6.422,6.4761,6.3713,65151.0,6.4531,2024-10-02,65151.0,6.4436
10288339,14599,0.8328,0.8339,0.82977,237724.0,0.83349,2024-10-02,237724.0,0.8329
10288338,14698,4.2905,4.3029,4.27955,66489.0,4.28623,2024-10-02,66489.0,4.2909
10288337,15389,0.22384,0.22451,0.22228,31473.0,0.22252,2024-10-02,31473.0,0.2233
10288336,15192,0.363224,0.363934,0.359954,130853.0,0.363905,2024-10-02,130853.0,0.363
10288335,14530,35.1393,35.3153,34.7918,32741.0,35.1435,2024-10-02,32741.0,35.2466
10288334,15132,22.9142,22.9674,22.753,41692.0,22.8447,2024-10-02,41692.0,22.8722
10288333,15491,38.7202,38.822,38.5802,15770.0,38.7008,2024-10-02,15770.0,38.7192
10288332,15410,0.043426,0.043532,0.043081,42011.0,0.043269,2024-10-02,42011.0,0.04334
10288331,15173,113.426,113.674,111.394,138819.0,111.539,2024-10-02,138819.0,112.441
10288330,15879,0.000506937,0.000629895,0.000506267,58162.0,0.000629583,2024-10-02,58162.0,0.0005134
10288329,14621,5.74642,5.76624,5.74434,105176.0,5.75887,2024-10-02,105176.0,5.757
10288328,15214,4.58208,4.63575,4.19765,127332.0,4.63109,2024-10-02,127332.0,4.596
10288327,15271,0.038811,0.0389618,0.0382864,100588.0,0.03836,2024-10-02,100588.0,0.03859
10288326,15161,26.9685,27.0532,26.7875,43258.0,26.992,2024-10-02,43258.0,26.9774
10288325,15119,9.13176,9.19643,9.12415,102909.0,9.18423,2024-10-02,102909.0,9.1592
10288324,14509,0.026701,0.0267122,0.0261949,239633.0,0.0266223,2024-10-02,239633.0,0.02659
10288323,14538,14.0164,14.1076,13.9542,188942.0,14.0865,2024-10-02,188942.0,14.0352
10288322,15182,0.60892,0.611425,0.601481,170353.0,0.609723,2024-10-02,170353.0,0.6082
10288321,14408,1.18278,1.18435,1.17515,50606.0,1.17932,2024-10-02,50606.0,1.1801
10288320,15625,881.663,883.51,873.681,24766.0,876.743,2024-10-02,24766.0,878.371
10288319,14585,45.3887,45.585,45.2576,92660.0,45.3318,2024-10-02,92660.0,45.4138
10288318,15287,1.04522,1.04759,1.04318,47685.0,1.04735,2024-10-02,47685.0,1.0458
10288317,14623,0.13154,0.131659,0.119745,159698.0,0.131251,2024-10-02,159698.0,0.1313
10288316,15336,7.7628,7.7754,7.75876,55618.0,7.77179,2024-10-02,55618.0,7.7655
10288315,15864,11841.0,11874.1,11752.6,24271.0,11841.4,2024-10-02,24271.0,11839.7
10288314,15255,12.0726,12.1727,11.9722,67298.0,12.1391,2024-10-02,67298.0,12.0998
10288313,15488,7.20981,7.24961,7.1736,7132.0,7.18907,2024-10-02,7132.0,7.2099
10288312,14419,0.527615,0.535031,0.525823,50449.0,0.534351,2024-10-02,50449.0,0.5303
10288311,15327,1.5977,1.59775,1.57756,32833.0,1.5916,2024-10-02,32833.0,1.5917
10288310,15232,0.97006,0.97335,0.91035,113884.0,0.96773,2024-10-02,113884.0,0.9691
10288309,15067,0.84992,0.85075,0.8446,175310.0,0.84616,2024-10-02,175310.0,0.8479
10288308,15295,0.62919,0.63095,0.6258,169543.0,0.62699,2024-10-02,169543.0,0.6286
10288307,14702,1.42717,1.4305,1.42243,148732.0,1.42535,2024-10-02,148732.0,1.426
10288306,14639,0.00658193,0.00779768,0.00604686,117550.0,0.00774875,2024-10-02,117550.0,0.007757
10288305,15416,247.107,250.715,240.75,2738.0,243.707,2024-10-02,2738.0,244.999
10288304,15095,1.71359,1.71499,1.70701,70903.0,1.70992,2024-10-02,70903.0,1.7119
10288303,15069,8.9557,8.9641,8.9427,68186.0,8.9475,2024-10-02,68186.0,8.9545
10288302,15258,0.1972,0.197561,0.195402,65565.0,0.196338,2024-10-02,65565.0,0.197
10288301,15098,23.0051,23.2005,22.8525,60634.0,23.0863,2024-10-02,60634.0,23.0586
10288300,15086,0.0186313,0.0187491,0.0185951,42390.0,0.018724,2024-10-02,42390.0,0.01868
10288299,15401,0.460578,0.464548,0.458999,57653.0,0.463967,2024-10-02,57653.0,0.4615
10288298,14578,10.8557,10.966,10.7898,83270.0,10.9238,2024-10-02,83270.0,10.9084
10288297,15747,8.32864,8.364,8.29459,14693.0,8.34524,2024-10-02,14693.0,8.3295
10288296,15666,42.1918,42.4213,41.7747,32966.0,42.1621,2024-10-02,32966.0,42.3163
10288295,15391,0.88697,0.89214,0.88522,77392.0,0.89011,2024-10-02,77392.0,0.8881
10288294,15262,12.4374,12.563,12.3993,83752.0,12.5371,2024-10-02,83752.0,12.4666
10288293,15090,2.6393,2.653,2.6165,40285.0,2.6484,2024-10-02,40285.0,2.6426
10288292,15407,0.037027,0.037112,0.036897,32311.0,0.036996,2024-10-02,32311.0,0.03701
10288291,15215,0.043546,0.0437899,0.043479,38815.0,0.0437352,2024-10-02,38815.0,0.04365
10288290,15399,1.5195,1.52517,1.51018,57180.0,1.52419,2024-10-02,57180.0,1.5211
10288289,14387,0.7403,0.74221,0.739437,60987.0,0.74096,2024-10-02,60987.0,0.7414
10288288,15176,0.211554,0.212189,0.195514,126957.0,0.210985,2024-10-02,126957.0,0.2113
10288287,15246,5.06742,5.09046,5.05469,78430.0,5.06187,2024-10-02,78430.0,5.0713
10288286,14402,194.392,194.884,190.38,196251.0,190.773,2024-10-02,196251.0,192.51
10288285,15101,1.18005,1.18464,1.16139,49400.0,1.16362,2024-10-02,49400.0,1.1722
10288284,14398,0.5317,0.534393,0.52942,133201.0,0.53153,2024-10-02,133201.0,0.5325
10288283,15406,1.56538,1.57676,1.55463,115400.0,1.57419,2024-10-02,115400.0,1.5672
10288282,15231,0.128821,0.128841,0.128599,55945.0,0.128658,2024-10-02,55945.0,0.1288
10288281,15284,6.38542,6.39653,6.27114,84778.0,6.2849,2024-10-02,84778.0,6.3275
10288280,15140,0.039439,0.0395509,0.039355,34082.0,0.0395207,2024-10-02,34082.0,0.03947
10288279,15188,0.0103824,0.0106363,0.00951129,127332.0,0.0104245,2024-10-02,127332.0,0.0104
10288278,15296,1.62151,1.62189,1.60691,131323.0,1.62076,2024-10-02,131323.0,1.6175
10288277,15077,627.603,628.004,621.105,158863.0,622.047,2024-10-02,158863.0,624.296
10288276,15469,56.245,56.37,55.935,3285.0,56.256,2024-10-02,3285.0,56.1597
10288275,15163,0.069528,0.069721,0.0685423,102156.0,0.0687171,2024-10-02,102156.0,0.06911
10288274,15838,87432.0,87470.0,86275.0,1831.0,86528.0,2024-10-02,1831.0,86749.2
10288273,15460,9.33317,9.34872,9.30728,61981.0,9.33217,2024-10-02,61981.0,9.3294
10288272,15279,0.57543,0.57633,0.573976,37752.0,0.57465,2024-10-02,37752.0,0.5753
10288271,14668,0.173987,0.17399,0.173378,42616.0,0.173611,2024-10-02,42616.0,0.1737
10288270,15113,13.858,13.8907,13.4865,111011.0,13.5328,2024-10-02,111011.0,13.712
10288269,15686,0.212025,0.212197,0.20392,33350.0,0.211957,2024-10-02,33350.0,0.2115
10288268,14418,0.447349,0.450112,0.403303,145000.0,0.449462,2024-10-02,145000.0,0.4478
10288267,15313,0.20581,0.20581,0.203936,36534.0,0.204772,2024-10-02,36534.0,0.2049
10288266,15213,0.662984,0.665821,0.607359,127198.0,0.663726,2024-10-02,127198.0,0.6627
10288265,15868,7.61053,7.65952,7.55553,23672.0,7.62685,2024-10-02,23672.0,7.6425
10288264,15143,0.616638,0.61956,0.611307,130655.0,0.616945,2024-10-02,130655.0,0.6182
10288263,14682,0.083659,0.0838238,0.08308,50851.0,0.083487,2024-10-02,50851.0,0.08349
10288262,15571,104.384,106.409,104.26,26030.0,106.137,2024-10-02,26030.0,105.452
10288261,15308,3.00745,3.01497,3.00337,44764.0,3.00692,2024-10-02,44764.0,3.0092
10288260,15250,226.549,227.555,225.21,50485.0,225.7,2024-10-02,50485.0,226.64
10288259,14539,11.3351,11.3759,8.30198,135732.0,11.3667,2024-10-02,135732.0,11.3349
10288258,15291,0.0063656,0.00640804,0.00583152,127117.0,0.00639394,2024-10-02,127117.0,0.006376
10288257,15378,0.20005,0.20093,0.19701,36050.0,0.19727,2024-10-02,36050.0,0.1989
10288256,14537,0.236102,0.239204,0.235654,62793.0,0.238824,2024-10-02,62793.0,0.2371
10288255,15137,7.597,7.6311,7.5354,69027.0,7.612,2024-10-02,69027.0,7.6065
10288254,14611,0.308738,0.309458,0.30638,146436.0,0.308431,2024-10-02,146436.0,0.3085
10288253,15146,5.15411,5.16207,5.13793,56763.0,5.14258,2024-10-02,56763.0,5.1525
10288252,14655,0.70056,0.702301,0.692852,158132.0,0.701528,2024-10-02,158132.0,0.7011
10288251,15858,4.71066,4.73475,4.66387,33355.0,4.7117,2024-10-02,33355.0,4.7252
10288250,14690,24.6193,24.8146,24.405,35781.0,24.6549,2024-10-02,35781.0,24.718
10288249,15241,0.294185,0.294997,0.293492,39665.0,0.294775,2024-10-02,39665.0,0.2944
10288248,15114,0.0248166,0.0248829,0.0245376,60069.0,0.0246466,2024-10-02,60069.0,0.02477
10288247,15283,0.347466,0.349197,0.342611,86050.0,0.343255,2024-10-02,86050.0,0.3456
10288246,15180,2660.06,2662.17,2641.89,3572.0,2660.27,2024-10-02,3572.0,2654.23
10288245,15175,14.2747,14.316,13.946,75127.0,13.9772,2024-10-02,75127.0,14.1242
10288244,14436,0.256885,0.258339,0.256203,79450.0,0.25792,2024-10-02,79450.0,0.2575
10288243,15159,13.4236,13.549,13.2345,159010.0,13.4999,2024-10-02,159010.0,13.4673
10288242,15193,17.3463,17.4619,15.8909,130968.0,17.3915,2024-10-02,130968.0,17.3697
10288241,15068,1.35065,1.35097,1.33849,132996.0,1.34945,2024-10-02,132996.0,1.3487
10288240,15304,0.148067,0.148583,0.147702,57766.0,0.148337,2024-10-02,57766.0,0.1483
10288239,14517,0.0855527,0.0858452,0.0843836,166856.0,0.0851061,2024-10-02,166856.0,0.08548
10288238,14445,0.118338,0.12132,0.117921,50455.0,0.120985,2024-10-02,50455.0,0.1198
10288237,15112,0.13405,0.134097,0.133913,97659.0,0.134066,2024-10-02,97659.0,0.1341
10288236,14520,0.44708,0.448648,0.439372,187948.0,0.44645,2024-10-02,187948.0,0.4468
10288235,14564,0.0258531,0.0260368,0.0257115,238975.0,0.0260025,2024-10-02,238975.0,0.02588
10288234,15144,0.0107267,0.0107825,0.0106904,41957.0,0.0107691,2024-10-02,41957.0,0.01075
10288233,15300,1.02933,1.0351,0.972999,128742.0,1.03226,2024-10-02,128742.0,1.0291
10288232,14383,1.0,1.0,1.0,1.0,1.0,2024-10-02,1000.0,1.0
10288231,14386,25.0,25.0,25.0,,25.0,2024-10-02,0.0,
10288230,14377,10.0,10.0,10.0,1.0,10.0,2024-10-02,2000.0,10.0
10288229,14379,100.0,100.0,100.0,1.0,100.0,2024-10-02,2000.0,100.0
10288228,14382,21.21,21.21,21.15,532.0,21.15,2024-10-02,215590.0,20.975
10288227,14384,8662.96,8662.96,8662.96,,8662.96,2024-10-02,0.0,
10288226,14378,40.17,40.17,40.17,,40.17,2024-10-02,0.0,
10288225,20424,25.03,25.03,25.03,38.0,25.03,2024-10-02,1960.0,25.0484
10288224,14375,25.05,25.05,25.05,38.0,25.05,2024-10-02,1960.0,25.0498
10288223,14312,31.8207,31.8207,31.8207,4.0,31.8207,2024-10-02,39.0,31.7635
10288222,37845,51.025,51.025,51.025,,51.025,2024-10-02,0.0,
10288221,14310,43.3359,43.3359,43.3359,3.0,43.3359,2024-10-02,25.0,43.1655
10288220,13914,46.7057,46.7057,46.7057,2.0,46.7057,2024-10-02,81.0,46.7
10288219,36130,25.395,25.395,25.395,2.0,25.395,2024-10-02,2.0,25.4035
10288218,36038,50.2434,50.2434,50.2434,1.0,50.2434,2024-10-02,1.0,49.86
10288217,14318,30.148,30.148,30.148,4.0,30.148,2024-10-02,4.0,30.155
10288216,38523,25.02,25.02,25.02,1.0,25.02,2024-10-02,1.0,24.96
10288215,38353,25.08,25.08,25.08,,25.08,2024-10-02,0.0,
10288214,14353,24.5617,24.5617,24.5617,11.0,24.5617,2024-10-02,40.0,24.5773
10288213,14369,30.0324,30.0324,30.0324,7.0,30.0324,2024-10-02,8.0,30.0442
10288212,38525,25.055,25.055,25.055,,25.055,2024-10-02,0.0,
10288211,14337,33.6484,33.6484,33.6484,4.0,33.6484,2024-10-02,7.0,33.6401
10288210,38532,24.97,24.97,24.97,,24.97,2024-10-02,0.0,
10288209,14325,34.9,34.9,34.9,8.0,34.9,2024-10-02,46.0,34.7748
10288208,12513,32.74,32.74,32.74,8.0,32.74,2024-10-02,187.0,32.7072
10288207,12520,51.79,51.79,51.79,18.0,51.79,2024-10-02,223.0,51.5083
10288206,14347,28.8914,28.8914,28.8914,1.0,28.8914,2024-10-02,1.0,28.79
10288205,12149,24.5898,24.5898,24.5898,4.0,24.5898,2024-10-02,177.0,24.5879
10288204,37632,26.6635,26.6635,26.6635,,26.6635,2024-10-02,0.0,
10288203,37963,24.9011,24.9011,24.9011,10.0,24.9011,2024-10-02,83.0,24.8758
10288202,36730,50.42,50.42,50.42,11.0,50.42,2024-10-02,16.0,50.4858
10288201,38531,25.005,25.005,25.005,40.0,25.005,2024-10-02,1006.0,25.0098
10288200,38526,24.98,24.98,24.98,2.0,24.98,2024-10-02,4.0,24.98
10288199,13238,39.12,39.12,39.12,4.0,39.12,2024-10-02,52.0,39.2463
10288198,14317,16.8099,16.8099,16.8099,9.0,16.8099,2024-10-02,35.0,16.763
10288197,38530,25.02,25.02,25.02,,25.02,2024-10-02,0.0,
10288196,14316,18.6517,18.6517,18.6517,6.0,18.6517,2024-10-02,110.0,18.6532
10288195,36828,25.24,25.24,25.24,6.0,25.24,2024-10-02,26.0,25.247
10288194,36896,51.65,51.65,51.65,5.0,51.65,2024-10-02,34.0,51.5632
10288193,13542,24.8478,24.8478,24.8478,8.0,24.8478,2024-10-02,11.0,24.735
10288192,13552,30.0436,30.0436,30.0436,1.0,30.0436,2024-10-02,3.0,30.13
10288191,14340,30.585,30.585,30.585,2.0,30.585,2024-10-02,4.0,30.5349
10288190,38528,24.985,24.985,24.985,,24.985,2024-10-02,0.0,
10288189,37864,25.9256,25.9256,25.9256,2.0,25.9256,2024-10-02,2.0,25.85
10288188,38369,25.08,25.08,25.08,,25.08,2024-10-02,0.0,
10288187,14321,33.5571,33.5571,33.5571,8.0,33.5571,2024-10-02,67.0,33.7329
10288186,14357,21.7083,21.7083,21.7083,4.0,21.7083,2024-10-02,8.0,21.7331
10288185,38060,18.5829,18.5829,18.5829,,18.5829,2024-10-02,0.0,
10288184,38121,54.9673,54.9673,54.9673,9.0,54.9673,2024-10-02,32.0,55.0497
10288183,14326,31.8884,31.8884,31.8884,3.0,31.8884,2024-10-02,5.0,32.178
10288182,38520,24.96,24.96,24.96,,24.96,2024-10-02,0.0,
10288181,37052,20.9172,20.9172,20.9172,,20.9172,2024-10-02,0.0,
10288180,14352,45.0838,45.0838,45.0838,3.0,45.0838,2024-10-02,6.0,45.0689
10288179,14373,34.34,34.34,34.34,4.0,34.34,2024-10-02,4.0,34.394
10288178,36999,26.9106,26.9106,26.9106,2.0,26.9106,2024-10-02,6.0,26.9792
10288177,12660,44.5,44.5,44.5,40.0,44.5,2024-10-02,878.0,44.6448
10288176,23797,32.4374,32.4374,32.4374,3.0,32.4374,2024-10-02,24.0,32.4116
10288175,12207,26.36,26.36,26.36,10.0,26.36,2024-10-02,32.0,26.3781
10288174,36948,25.69,25.69,25.69,8.0,25.69,2024-10-02,68.0,25.665
10288173,38529,24.9984,24.9984,24.9984,,24.9984,2024-10-02,0.0,
10288172,14323,33.09,33.09,33.09,3.0,33.09,2024-10-02,4.0,33.0925
10288171,13750,55.48,55.48,55.48,14.0,55.48,2024-10-02,116.0,55.3844
10288170,37965,20.5345,20.5345,20.5345,1.0,20.5345,2024-10-02,1.0,19.65
10288169,36493,22.52,22.52,22.52,9.0,22.52,2024-10-02,30.0,22.532
10288168,13379,11.43,11.43,11.43,7.0,11.43,2024-10-02,9.0,11.6086
10288167,37872,26.1228,26.1228,26.1228,1.0,26.1228,2024-10-02,1.0,26.1299
10288166,14355,68.0046,68.0046,68.0046,2.0,68.0046,2024-10-02,1353090.0,67.9927
10288165,14338,66.4376,66.4376,66.4376,6.0,66.4376,2024-10-02,16.0,66.3293
10288164,38519,24.9787,24.9787,24.9787,1.0,24.9787,2024-10-02,2.0,24.93
10288163,38292,25.44,25.44,25.44,63.0,25.44,2024-10-02,266.0,25.3592
10288162,14324,32.9617,32.9617,32.9617,9.0,32.9617,2024-10-02,43.0,33.0019
10288161,38075,31.6466,31.6466,31.6466,12.0,31.6466,2024-10-02,55.0,31.5826
10288160,38522,24.9778,24.9778,24.9778,,24.9778,2024-10-02,0.0,
10288159,14341,30.5537,30.5537,30.5537,3.0,30.5537,2024-10-02,11.0,30.4682
10288158,36428,26.1915,26.1915,26.1915,4.0,26.1915,2024-10-02,15.0,26.169
10288157,37693,26.3882,26.3882,26.3882,,26.3882,2024-10-02,0.0,
10288156,38122,54.9511,54.9511,54.9511,7.0,54.9511,2024-10-02,22.0,54.9062
10288155,38123,54.0325,54.0325,54.0325,6.0,54.0325,2024-10-02,22.0,54.0454
10288154,14365,21.93,21.93,21.93,4.0,21.93,2024-10-02,199.0,21.8997
10288153,14329,40.7897,40.7897,40.7897,5.0,40.7897,2024-10-02,45.0,40.7096
10288152,38366,27.5503,27.5503,27.5503,3.0,27.5503,2024-10-02,11.0,27.467
10288151,14370,26.04,26.04,26.04,5.0,26.04,2024-10-02,7.0,26.1279
10288150,14364,29.5097,29.5097,29.5097,,29.5097,2024-10-02,0.0,
10288149,36906,50.78,50.78,50.78,3.0,50.78,2024-10-02,3.0,50.7933
10288148,37584,31.6571,31.6571,31.6571,9.0,31.6571,2024-10-02,60.0,31.6235
10288147,13515,108.152,108.152,108.152,18.0,108.152,2024-10-02,96.0,108.349
10288146,13229,49.36,49.36,49.36,11.0,49.36,2024-10-02,56.0,49.2957
10288145,12921,70.51,70.51,70.51,21.0,70.51,2024-10-02,445.0,70.3529
10288144,38521,25.095,25.095,25.095,,25.095,2024-10-02,0.0,
10288143,13167,69.87,69.87,69.87,26.0,69.87,2024-10-02,552.0,69.9261
10288142,38303,27.5569,27.5569,27.5569,7.0,27.5569,2024-10-02,101.0,27.4473
10288141,13535,51.83,51.83,51.83,2.0,51.83,2024-10-02,2.0,51.78
10288140,38382,25.22,25.22,25.22,1.0,25.22,2024-10-02,1.0,25.194
10288139,36829,28.2015,28.2015,28.2015,,28.2015,2024-10-02,0.0,
10288138,14350,25.36,25.36,25.36,3.0,25.36,2024-10-02,52.0,25.3411
10288137,38293,23.4757,23.4757,23.4757,5.0,23.4757,2024-10-02,12.0,23.01
10288136,12005,23.4716,23.4716,23.4716,3.0,23.4716,2024-10-02,13.0,23.4468
10288135,38436,16.4793,16.4793,16.4793,,16.4793,2024-10-02,0.0,
10288134,14294,49.6639,49.6639,49.6639,7.0,49.6639,2024-10-02,129.0,49.8537
10288133,37027,31.1459,31.1459,31.1459,8.0,31.1459,2024-10-02,42.0,31.0817
10288132,14062,27.3317,27.3317,27.3317,,27.3317,2024-10-02,0.0,
10288131,14063,16.915,16.915,16.915,2.0,16.915,2024-10-02,21.0,17.0414
10288130,36358,23.9698,23.9698,23.9698,3.0,23.9698,2024-10-02,8.0,23.9575
10288129,37362,26.2748,26.2748,26.2748,,26.2748,2024-10-02,0.0,
10288128,38449,27.767,27.767,27.767,,27.767,2024-10-02,0.0,
10288127,38336,25.4075,25.4075,25.4075,1.0,25.4075,2024-10-02,55.0,25.2988
10288126,13479,29.9984,29.9984,29.9984,,29.9984,2024-10-02,0.0,
10288125,38433,15.104,15.104,15.104,,15.104,2024-10-02,0.0,
10288124,11355,28.7628,28.7628,28.7628,3.0,28.7628,2024-10-02,7.0,28.5414
10288123,11559,51.7868,51.7868,51.7868,7.0,51.7868,2024-10-02,71.0,51.6717
10288122,14282,35.4873,35.4873,35.4873,5.0,35.4873,2024-10-02,18.0,35.5235
10288121,38502,20.6504,20.6504,20.6504,1.0,20.6504,2024-10-02,1.0,20.605
10288120,37556,26.2351,26.2351,26.2351,,26.2351,2024-10-02,0.0,
10288119,37209,21.512,21.512,21.512,1.0,21.512,2024-10-02,8.0,21.49
10288118,38335,16.0238,16.0238,16.0238,,16.0238,2024-10-02,0.0,
10288117,12794,27.3758,27.3758,27.3758,1.0,27.3758,2024-10-02,64.0,27.39
10288116,38442,13.5301,13.5301,13.5301,,13.5301,2024-10-02,0.0,
10288115,14172,27.7293,27.7293,27.7293,,27.7293,2024-10-02,0.0,
10288114,13680,21.805,21.805,21.805,8.0,21.805,2024-10-02,37.0,21.8532
10288113,37171,28.2666,28.2666,28.2666,4.0,28.2666,2024-10-02,4.0,28.1275
10288112,13963,25.205,25.205,25.205,,25.205,2024-10-02,0.0,
10288111,14298,26.8742,26.8742,26.8742,,26.8742,2024-10-02,0.0,
10288110,37307,27.1818,27.1818,27.1818,,27.1818,2024-10-02,0.0,
10288109,38448,19.2347,19.2347,19.2347,,19.2347,2024-10-02,0.0,
10288108,37016,33.232,33.232,33.232,3.0,33.232,2024-10-02,22.0,33.221
10288107,38445,14.6,14.6,14.6,,14.6,2024-10-02,0.0,
10288106,36788,26.8644,26.8644,26.8644,,26.8644,2024-10-02,0.0,
10288105,37428,26.0947,26.0947,26.0947,,26.0947,2024-10-02,0.0,
10288104,13990,40.9077,40.9077,40.9077,1.0,40.9077,2024-10-02,1.0,40.66
10288103,13504,28.6349,28.6349,28.6349,2.0,28.6349,2024-10-02,2.0,28.59
10288102,36931,53.197,53.197,53.197,,53.197,2024-10-02,0.0,
10288101,37498,26.0441,26.0441,26.0441,,26.0441,2024-10-02,0.0,
10288100,13743,22.187,22.187,22.187,3.0,22.187,2024-10-02,12.0,22.2463
10288099,36279,27.3424,27.3424,27.3424,,27.3424,2024-10-02,0.0,
10288098,38441,23.8944,23.8944,23.8944,,23.8944,2024-10-02,0.0,
10288097,38360,25.5604,25.5604,25.5604,2.0,25.5604,2024-10-02,127.0,25.5853
10288096,14288,40.3772,40.3772,40.3772,9.0,40.3772,2024-10-02,80.0,40.3251
10288095,36529,27.6498,27.6498,27.6498,,27.6498,2024-10-02,0.0,
10288094,38444,19.5846,19.5846,19.5846,,19.5846,2024-10-02,0.0,
10288093,38446,24.6748,24.6748,24.6748,,24.6748,2024-10-02,0.0,
10288092,38447,26.2139,26.2139,26.2139,,26.2139,2024-10-02,0.0,
10288091,38429,19.0057,19.0057,19.0057,,19.0057,2024-10-02,0.0,
10288090,13995,34.938,34.938,34.938,,34.938,2024-10-02,0.0,
10288089,37483,26.0222,26.0222,26.0222,,26.0222,2024-10-02,0.0,
10288088,35984,30.7711,30.7711,30.7711,3.0,30.7711,2024-10-02,82.0,30.8757
10288087,36741,53.5957,53.5957,53.5957,,53.5957,2024-10-02,0.0,
10288086,14291,51.845,51.845,51.845,1.0,51.845,2024-10-02,1.0,51.75
10288085,38339,18.0743,18.0743,18.0743,,18.0743,2024-10-02,0.0,
10288084,36277,24.61,24.61,24.61,,24.61,2024-10-02,0.0,
10288083,13395,23.7599,23.7599,23.7599,1.0,23.7599,2024-10-02,8.0,23.7196
10288082,14147,26.365,26.365,26.365,4.0,26.365,2024-10-02,9.0,26.3322
10288081,13524,28.903,28.903,28.903,1.0,28.903,2024-10-02,48.0,28.95
10288080,38359,26.5075,26.5075,26.5075,4.0,26.5075,2024-10-02,130.0,26.5402
10288079,38425,16.4188,16.4188,16.4188,,16.4188,2024-10-02,0.0,
10288078,38440,15.5841,15.5841,15.5841,,15.5841,2024-10-02,0.0,
10288077,38439,17.7102,17.7102,17.7102,,17.7102,2024-10-02,0.0,
10288076,37427,26.2417,26.2417,26.2417,2.0,26.2417,2024-10-02,2.0,26.26
10288075,14272,22.8999,22.8999,22.8999,4.0,22.8999,2024-10-02,8.0,22.8923
10288074,13325,42.82,42.82,42.82,2.0,42.82,2024-10-02,3.0,41.9733
10288073,37361,26.4458,26.4458,26.4458,2.0,26.4458,2024-10-02,44.0,26.47
10288072,14301,48.9154,48.9154,48.9154,7.0,48.9154,2024-10-02,46.0,48.9205
10288071,12734,33.4998,33.4998,33.4998,3.0,33.4998,2024-10-02,18.0,33.5078
10288070,38431,20.6898,20.6898,20.6898,,20.6898,2024-10-02,0.0,
10288069,38414,18.8743,18.8743,18.8743,,18.8743,2024-10-02,0.0,
10288068,37137,26.0854,26.0854,26.0854,4.0,26.0854,2024-10-02,11.0,26.033
10288067,14307,29.502,29.502,29.502,10.0,29.502,2024-10-02,130.0,29.501
10288066,13465,32.7094,32.7094,32.7094,1.0,32.7094,2024-10-02,13.0,32.717
10288065,37308,26.7608,26.7608,26.7608,,26.7608,2024-10-02,0.0,
10288064,38438,26.987,26.987,26.987,,26.987,2024-10-02,0.0,
10288063,36176,60.5651,60.5651,60.5651,5.0,60.5651,2024-10-02,153.0,60.53
10288062,14296,45.8988,45.8988,45.8988,4.0,45.8988,2024-10-02,39.0,45.7833
10288061,13822,26.9082,26.9082,26.9082,,26.9082,2024-10-02,0.0,
10288060,38426,17.2917,17.2917,17.2917,,17.2917,2024-10-02,0.0,
10288059,37559,26.4601,26.4601,26.4601,,26.4601,2024-10-02,0.0,
10288058,37780,23.8799,23.8799,23.8799,3.0,23.8799,2024-10-02,8.0,23.85
10288057,13221,20.9811,20.9811,20.9811,3.0,20.9811,2024-10-02,30.0,20.952
10288056,36530,27.125,27.125,27.125,,27.125,2024-10-02,0.0,
10288055,14074,38.4586,38.4586,38.4586,6.0,38.4586,2024-10-02,176.0,38.4897
10288054,36280,24.62,24.62,24.62,,24.62,2024-10-02,0.0,
10288053,37392,26.3308,26.3308,26.3308,,26.3308,2024-10-02,0.0,
10288052,10412,25.9993,25.9993,25.9993,3.0,25.9993,2024-10-02,42.0,25.976
10288051,37306,27.81,27.81,27.81,,27.81,2024-10-02,0.0,
10288050,36285,28.0461,28.0461,28.0461,,28.0461,2024-10-02,0.0,
10288049,13709,28.2447,28.2447,28.2447,2.0,28.2447,2024-10-02,4.0,28.2301
10288048,37482,26.1857,26.1857,26.1857,,26.1857,2024-10-02,0.0,
10288047,38450,19.8527,19.8527,19.8527,,19.8527,2024-10-02,0.0,
10288046,38443,18.1513,18.1513,18.1513,,18.1513,2024-10-02,0.0,
10288045,37497,26.2446,26.2446,26.2446,,26.2446,2024-10-02,0.0,
10288044,37040,26.6009,26.6009,26.6009,,26.6009,2024-10-02,0.0,
10288043,14033,30.6689,30.6689,30.6689,2.0,30.6689,2024-10-02,3.0,30.7267
10288042,36278,24.7399,24.7399,24.7399,1.0,24.7399,2024-10-02,1.0,24.7272
10288041,13063,24.885,24.885,24.885,,24.885,2024-10-02,0.0,
10288040,13796,25.31,25.31,25.31,4.0,25.31,2024-10-02,43.0,25.3313
10288039,13026,24.915,24.915,24.915,2.0,24.915,2024-10-02,4.0,24.945
10288038,14280,33.557,33.557,33.557,15.0,33.557,2024-10-02,199.0,33.711
10288037,38435,14.0827,14.0827,14.0827,,14.0827,2024-10-02,0.0,
10288036,13523,25.5494,25.5494,25.5494,1.0,25.5494,2024-10-02,73.0,25.49
10288035,36171,56.5627,56.5627,56.5627,,56.5627,2024-10-02,0.0,
10288034,13394,21.575,21.575,21.575,16.0,21.575,2024-10-02,299.0,21.5723
10288033,36040,48.8391,48.8391,48.8391,,48.8391,2024-10-02,0.0,
10288032,14297,51.25,51.25,51.25,12.0,51.25,2024-10-02,291.0,51.2452
10288031,38427,17.3193,17.3193,17.3193,,17.3193,2024-10-02,0.0,
10288030,14178,12.6008,12.6008,12.6008,8.0,12.6008,2024-10-02,65.0,12.5948
10288029,38430,23.1064,23.1064,23.1064,,23.1064,2024-10-02,0.0,
10288028,38432,18.4921,18.4921,18.4921,,18.4921,2024-10-02,0.0,
10288027,38434,22.3194,22.3194,22.3194,,22.3194,2024-10-02,0.0,
10288026,13857,27.074,27.074,27.074,,27.074,2024-10-02,0.0,
10288025,35869,26.783,26.783,26.783,4.0,26.783,2024-10-02,18.0,26.7569
10288024,36377,27.2058,27.2058,27.2058,2.0,27.2058,2024-10-02,2.0,27.195
10288023,13650,25.055,25.055,25.055,,25.055,2024-10-02,0.0,
10288022,37454,27.1993,27.1993,27.1993,,27.1993,2024-10-02,0.0,
10288021,36958,20.2802,20.2802,20.2802,6.0,20.2802,2024-10-02,30.0,20.306
10288020,14073,40.4293,40.4293,40.4293,4.0,40.4293,2024-10-02,12.0,41.2771
10288019,11339,20.944,20.944,20.944,7.0,20.944,2024-10-02,83.0,20.9194
10288018,14151,47.4639,47.4639,47.4639,,47.4639,2024-10-02,0.0,
10288017,37702,25.9637,25.9637,25.9637,7.0,25.9637,2024-10-02,95.0,25.9969
10288016,37036,26.8195,26.8195,26.8195,,26.8195,2024-10-02,0.0,
10288015,14094,31.8488,31.8488,31.8488,9.0,31.8488,2024-10-02,58.0,32.0581
10288014,14093,24.0569,24.0569,24.0569,2.0,24.0569,2024-10-02,2.0,24.05
10288013,13956,39.2997,39.2997,39.2997,,39.2997,2024-10-02,0.0,
10288012,14077,43.2441,43.2441,43.2441,,43.2441,2024-10-02,0.0,
10288011,38394,25.2501,25.2501,25.2501,,25.2501,2024-10-02,0.0,
10288010,37474,10.275,10.275,10.275,1.0,10.275,2024-10-02,3.0,10.28
10288009,14106,29.2892,29.2892,29.2892,,29.2892,2024-10-02,0.0,
10288008,14157,24.3268,24.3268,24.3268,,24.3268,2024-10-02,0.0,
10288007,38045,26.9151,26.9151,26.9151,2.0,26.9151,2024-10-02,124.0,26.9078
10288006,5029,23.9532,23.9532,23.9532,11.0,23.9532,2024-10-02,28.0,24.1592
10288005,14129,31.671,31.671,31.671,5.0,31.671,2024-10-02,18.0,31.6467
10288004,18543,14.2798,14.2798,14.2798,3.0,14.2798,2024-10-02,10.0,14.4436
10288003,12235,23.3431,23.3431,23.3431,58.0,23.3431,2024-10-02,261.0,23.31
10288002,38358,50.2257,50.2257,50.2257,,50.2257,2024-10-02,0.0,
10288001,35979,27.5372,27.5372,27.5372,5.0,27.5372,2024-10-02,5.0,27.5478
10288000,14102,25.62,25.62,25.62,97.0,25.62,2024-10-02,217.0,25.5714
10287999,14024,49.2261,49.2261,49.2261,2.0,49.2261,2024-10-02,8.0,49.1789
10287998,4288,38.9021,38.9021,38.9021,3.0,38.9021,2024-10-02,78.0,38.9707
10287997,11948,27.3705,27.3705,27.3705,4.0,27.3705,2024-10-02,17.0,27.3288
10287996,14136,25.07,25.07,25.07,2.0,25.07,2024-10-02,2.0,25.245
10287995,38318,20.175,20.175,20.175,1.0,20.175,2024-10-02,1.0,20.17
10287994,14144,19.23,19.23,19.23,11.0,19.23,2024-10-02,295.0,19.2204
10287993,14148,70.044,70.044,70.044,,70.044,2024-10-02,0.0,
10287992,20409,29.7397,29.7397,29.7397,,29.7397,2024-10-02,0.0,
10287991,14014,20.3,20.3,20.3,7.0,20.3,2024-10-02,53.0,20.3033
10287990,5325,47.6648,47.6648,47.6648,10.0,47.6648,2024-10-02,162.0,47.6663
10287989,13711,39.195,39.195,39.195,27.0,39.195,2024-10-02,234.0,39.1675
10287988,14118,38.2727,38.2727,38.2727,3.0,38.2727,2024-10-02,5.0,38.292
10287987,13966,19.4713,19.4713,19.4713,3.0,19.4713,2024-10-02,9.0,19.3267
10287986,6555,23.2409,23.2409,23.2409,8.0,23.2409,2024-10-02,160.0,23.7116
10287985,11980,43.5906,43.5906,43.5906,5.0,43.5906,2024-10-02,171.0,43.3831
10287984,37926,100.105,100.105,100.105,,100.105,2024-10-02,0.0,
10287983,37720,51.4681,51.4681,51.4681,3.0,51.4681,2024-10-02,3.0,51.4309
10287982,7231,25.199,25.199,25.199,1.0,25.199,2024-10-02,5.0,25.08
10287981,37437,51.0749,51.0749,51.0749,1.0,51.0749,2024-10-02,5.0,50.78
10287980,37007,25.7112,25.7112,25.7112,11.0,25.7112,2024-10-02,104.0,25.7678
10287979,11864,34.1973,34.1973,34.1973,13.0,34.1973,2024-10-02,38.0,34.1729
10287978,37918,50.975,50.975,50.975,4.0,50.975,2024-10-02,4.0,50.9325
10287977,11566,49.0332,49.0332,49.0332,2.0,49.0332,2024-10-02,3.0,48.9567
10287976,13105,41.4489,41.4489,41.4489,13.0,41.4489,2024-10-02,26.0,41.4344
10287975,37473,10.41,10.41,10.41,2.0,10.41,2024-10-02,11.0,10.4005
10287974,13886,23.785,23.785,23.785,1.0,23.785,2024-10-02,1.0,23.7
10287973,38321,26.5893,26.5893,26.5893,1.0,26.5893,2024-10-02,1.0,26.65
10287972,14045,26.4137,26.4137,26.4137,1.0,26.4137,2024-10-02,1.0,26.385
10287971,14007,33.7841,33.7841,33.7841,5.0,33.7841,2024-10-02,5.0,33.732
10287970,11530,26.2201,26.2201,26.2201,1.0,26.2201,2024-10-02,50.0,25.59
10287969,13952,29.0127,29.0127,29.0127,4.0,29.0127,2024-10-02,13.0,29.0454
10287968,13970,10.6572,10.6572,10.6572,8.0,10.6572,2024-10-02,43.0,10.6366
10287967,14259,23.9691,23.9691,23.9691,7.0,23.9691,2024-10-02,46.0,23.9191
10287966,13992,37.8448,37.8448,37.8448,3.0,37.8448,2024-10-02,25.0,37.8124
10287965,13999,33.6474,33.6474,33.6474,5.0,33.6474,2024-10-02,105.0,33.6692
10287964,14193,24.575,24.575,24.575,,24.575,2024-10-02,0.0,
10287963,36353,50.785,50.785,50.785,7.0,50.785,2024-10-02,37.0,50.7684
10287962,12310,26.0706,26.0706,26.0706,4.0,26.0706,2024-10-02,114.0,26.0564
10287961,14230,15.4915,15.4915,15.4915,,15.4915,2024-10-02,0.0,
10287960,14187,23.4954,23.4954,23.4954,1.0,23.4954,2024-10-02,2.0,23.5
10287959,14260,31.999,31.999,31.999,1.0,31.999,2024-10-02,17.0,32.02
10287958,36755,30.5619,30.5619,30.5619,,30.5619,2024-10-02,0.0,
10287957,13107,31.1035,31.1035,31.1035,10.0,31.1035,2024-10-02,346.0,31.2487
10287956,13949,30.27,30.27,30.27,,30.27,2024-10-02,0.0,
10287955,20412,32.0038,32.0038,32.0038,30.0,32.0038,2024-10-02,386.0,32.0075
10287954,37907,27.3554,27.3554,27.3554,3.0,27.3554,2024-10-02,4.0,27.401
10287953,14232,30.0438,30.0438,30.0438,4.0,30.0438,2024-10-02,31.0,29.972
10287952,14008,31.7511,31.7511,31.7511,1.0,31.7511,2024-10-02,15.0,31.7614
10287951,14054,48.8651,48.8651,48.8651,4.0,48.8651,2024-10-02,4.0,48.785
10287950,12562,152.223,152.223,152.223,43.0,152.223,2024-10-02,610.0,152.233
10287949,10771,20.5918,20.5918,20.5918,1.0,20.5918,2024-10-02,1.0,20.62
10287948,13118,30.6589,30.6589,30.6589,8.0,30.6589,2024-10-02,93.0,30.6025
10287947,14258,36.1603,36.1603,36.1603,2.0,36.1603,2024-10-02,45.0,36.0724
10287946,35992,22.3352,22.3352,22.3352,3.0,22.3352,2024-10-02,27.0,22.4896
10287945,14255,28.7315,28.7315,28.7315,1.0,28.7315,2024-10-02,59.0,28.704
10287944,13165,14.715,14.715,14.715,2.0,14.715,2024-10-02,2.0,14.693
10287943,35863,35.9339,35.9339,35.9339,17.0,35.9339,2024-10-02,95.0,36.1351
10287942,35976,25.445,25.445,25.445,,25.445,2024-10-02,0.0,
10287941,14197,34.1152,34.1152,34.1152,1.0,34.1152,2024-10-02,12.0,34.61
10287940,37732,26.363,26.363,26.363,,26.363,2024-10-02,0.0,
10287939,13080,20.9733,20.9733,20.9733,2.0,20.9733,2024-10-02,25.0,21.242
10287938,12915,15.7297,15.7297,15.7297,3.0,15.7297,2024-10-02,20.0,15.62
10287937,13961,27.1587,27.1587,27.1587,4.0,27.1587,2024-10-02,6.0,27.1571
10287936,14196,44.4696,44.4696,44.4696,1.0,44.4696,2024-10-02,5.0,44.38
10287935,38044,26.6841,26.6841,26.6841,1.0,26.6841,2024-10-02,15.0,26.67
10287934,14226,21.3874,21.3874,21.3874,5.0,21.3874,2024-10-02,42.0,21.3324
10287933,38041,26.4272,26.4272,26.4272,2.0,26.4272,2024-10-02,12.0,26.3233
10287932,37391,26.4658,26.4658,26.4658,,26.4658,2024-10-02,0.0,
10287931,13953,32.7026,32.7026,32.7026,,32.7026,2024-10-02,0.0,
10287930,38309,20.6574,20.6574,20.6574,,20.6574,2024-10-02,0.0,
10287929,12766,47.7887,47.7887,47.7887,21.0,47.7887,2024-10-02,313.0,47.6275
10287928,37859,32.9073,32.9073,32.9073,,32.9073,2024-10-02,0.0,
10287927,6683,29.0043,29.0043,29.0043,2.0,29.0043,2024-10-02,2.0,29.02
10287926,14192,26.5777,26.5777,26.5777,5.0,26.5777,2024-10-02,7.0,26.3775
10287925,14168,32.5969,32.5969,32.5969,3.0,32.5969,2024-10-02,32.0,32.6094
10287924,13996,14.9857,14.9857,14.9857,2.0,14.9857,2024-10-02,3.0,15.1333
10287923,12583,29.7652,29.7652,29.7652,6.0,29.7652,2024-10-02,61.0,29.5725
10287922,36164,29.2933,29.2933,29.2933,4.0,29.2933,2024-10-02,37.0,29.2484
10287921,13965,33.4716,33.4716,33.4716,66.0,33.4716,2024-10-02,217.0,33.3661
10287920,13827,37.7359,37.7359,37.7359,11.0,37.7359,2024-10-02,187.0,37.7916
10287919,14066,47.615,47.615,47.615,8.0,47.615,2024-10-02,44.0,47.5849
10287918,14189,56.9806,56.9806,56.9806,24.0,56.9806,2024-10-02,345.0,56.5155
10287917,36108,25.815,25.815,25.815,5.0,25.815,2024-10-02,5.0,25.774
10287916,36760,20.715,20.715,20.715,1.0,20.715,2024-10-02,2.0,20.7059
10287915,14085,32.1421,32.1421,32.1421,15.0,32.1421,2024-10-02,202.0,32.0882
10287914,7323,23.0002,23.0002,23.0002,,23.0002,2024-10-02,0.0,
10287913,37407,42.8904,42.8904,42.8904,2.0,42.8904,2024-10-02,10.0,42.8468
10287912,13815,52.7455,52.7455,52.7455,2.0,52.7455,2024-10-02,93.0,52.7033
10287911,38356,50.0249,50.0249,50.0249,6.0,50.0249,2024-10-02,60.0,50.0317
10287910,13587,26.915,26.915,26.915,,26.915,2024-10-02,0.0,
10287909,14099,28.8233,28.8233,28.8233,,28.8233,2024-10-02,0.0,
10287908,13412,35.0051,35.0051,35.0051,6.0,35.0051,2024-10-02,109.0,34.9903
10287907,20404,29.5879,29.5879,29.5879,15.0,29.5879,2024-10-02,220.0,28.5661
10287906,38043,25.6254,25.6254,25.6254,2.0,25.6254,2024-10-02,68.0,25.6225
10287905,13544,52.9058,52.9058,52.9058,11.0,52.9058,2024-10-02,165.0,52.9778
10287904,14205,41.4442,41.4442,41.4442,6.0,41.4442,2024-10-02,28.0,41.5351
10287903,14248,26.2849,26.2849,26.2849,5.0,26.2849,2024-10-02,8.0,26.55
10287902,37759,51.3037,51.3037,51.3037,,51.3037,2024-10-02,0.0,
10287901,13400,21.4473,21.4473,21.4473,8.0,21.4473,2024-10-02,122.0,21.4386
10287900,4692,24.9589,24.9589,24.9589,6.0,24.9589,2024-10-02,16.0,24.7912
10287899,14170,26.4618,26.4618,26.4618,8.0,26.4618,2024-10-02,64.0,26.3826
10287898,13969,28.926,28.926,28.926,9.0,28.926,2024-10-02,14.0,28.9136
10287897,14025,37.1448,37.1448,37.1448,1.0,37.1448,2024-10-02,1.0,37.26
10287896,11194,25.885,25.885,25.885,4.0,25.885,2024-10-02,80.0,25.8796
10287895,13958,24.6404,24.6404,24.6404,6.0,24.6404,2024-10-02,123.0,24.6524
10287894,13938,19.285,19.285,19.285,4.0,19.285,2024-10-02,10.0,19.2951
10287893,12686,21.0984,21.0984,21.0984,21.0,21.0984,2024-10-02,68.0,21.0428
10287892,10526,10.585,10.585,10.585,3.0,10.585,2024-10-02,7.0,10.5805
10287891,14233,31.0489,31.0489,31.0489,1.0,31.0489,2024-10-02,4.0,30.96
10287890,16418,29.4649,29.4649,29.4649,1.0,29.4649,2024-10-02,97.0,29.41
10287889,36165,33.739,33.739,33.739,2.0,33.739,2024-10-02,168.0,33.7411
10287888,38048,19.7483,19.7483,19.7483,5.0,19.7483,2024-10-02,20.0,19.7495
10287887,14186,28.9271,28.9271,28.9271,1.0,28.9271,2024-10-02,8.0,28.9799
10287886,14004,38.3295,38.3295,38.3295,1.0,38.3295,2024-10-02,1.0,38.1908
10287885,37348,26.1877,26.1877,26.1877,1.0,26.1877,2024-10-02,3.0,26.27
10287884,35995,50.8186,50.8186,50.8186,4.0,50.8186,2024-10-02,4.0,50.7921
10287883,20411,54.5801,54.5801,54.5801,,54.5801,2024-10-02,0.0,
10287882,38354,49.4839,49.4839,49.4839,,49.4839,2024-10-02,0.0,
10287881,13585,13.3953,13.3953,13.3953,27.0,13.3953,2024-10-02,952.0,13.1458
10287880,14245,48.4319,48.4319,48.4319,1.0,48.4319,2024-10-02,1.0,48.09
10287879,14131,45.4742,45.4742,45.4742,13.0,45.4742,2024-10-02,90.0,45.4069
10287878,14022,76.8725,76.8725,76.8725,6.0,76.8725,2024-10-02,69.0,76.6637
10287877,20410,29.7921,29.7921,29.7921,9.0,29.7921,2024-10-02,103.0,29.8076
10287876,10605,14.52,14.52,14.52,,14.52,2024-10-02,0.0,
10287875,36052,31.554,31.554,31.554,18.0,31.554,2024-10-02,211.0,31.5812
10287874,6739,19.7555,19.7555,19.7555,2.0,19.7555,2024-10-02,26.0,19.4301
10287873,38319,20.1804,20.1804,20.1804,2.0,20.1804,2024-10-02,2.0,20.1652
10287872,36053,38.2691,38.2691,38.2691,5.0,38.2691,2024-10-02,66.0,38.4309
10287871,13574,99.9556,99.9556,99.9556,7.0,99.9556,2024-10-02,16.0,99.86
10287870,14242,37.6845,37.6845,37.6845,1.0,37.6845,2024-10-02,1.0,37.6
10287869,4107,27.68,27.68,27.68,4.0,27.68,2024-10-02,75.0,27.69
10287868,14219,26.82,26.82,26.82,4.0,26.82,2024-10-02,6.0,26.8056
10287867,12924,29.7163,29.7163,29.7163,7.0,29.7163,2024-10-02,10.0,29.5624
10287866,12899,48.486,48.486,48.486,3.0,48.486,2024-10-02,3.0,48.3667
10287865,14253,41.3293,41.3293,41.3293,3.0,41.3293,2024-10-02,20.0,41.2481
10287864,13655,33.627,33.627,33.627,2.0,33.627,2024-10-02,4.0,33.5875
10287863,13941,20.545,20.545,20.545,5.0,20.545,2024-10-02,13.0,20.5331
10287862,14215,24.1786,24.1786,24.1786,2.0,24.1786,2024-10-02,2.0,24.0484
10287861,14160,26.8771,26.8771,26.8771,25.0,26.8771,2024-10-02,52.0,26.9759
10287860,12796,33.9831,33.9831,33.9831,4.0,33.9831,2024-10-02,7.0,34.0621
10287859,14177,26.12,26.12,26.12,3.0,26.12,2024-10-02,30.0,26.06
10287858,20360,61.1791,61.1791,61.1791,4.0,61.1791,2024-10-02,4.0,61.05
10287857,12866,32.3949,32.3949,32.3949,3.0,32.3949,2024-10-02,17.0,32.3799
10287856,38307,20.7106,20.7106,20.7106,6.0,20.7106,2024-10-02,43.0,20.6709
10287855,35996,48.6106,48.6106,48.6106,2.0,48.6106,2024-10-02,2.0,48.595
10287854,13826,55.6697,55.6697,55.6697,23.0,55.6697,2024-10-02,98.0,55.6694
10287853,14201,23.5251,23.5251,23.5251,2.0,23.5251,2024-10-02,55.0,23.5392
10287852,37999,50.105,50.105,50.105,1.0,50.105,2024-10-02,1.0,50.12
10287851,20414,29.411,29.411,29.411,16.0,29.411,2024-10-02,92.0,29.5785
10287850,9907,68.7346,68.7346,68.7346,78.0,68.7346,2024-10-02,165.0,69.8823
10287849,13434,28.7902,28.7902,28.7902,2.0,28.7902,2024-10-02,2.0,28.75
10287848,13895,24.6131,24.6131,24.6131,4.0,24.6131,2024-10-02,16.0,24.5922
10287847,13313,35.0249,35.0249,35.0249,5.0,35.0249,2024-10-02,14.0,34.9996
10287846,14042,29.7068,29.7068,29.7068,5.0,29.7068,2024-10-02,141.0,29.7828
10287845,14164,16.0454,16.0454,16.0454,,16.0454,2024-10-02,0.0,
10287844,37321,26.1471,26.1471,26.1471,,26.1471,2024-10-02,0.0,
10287843,4022,24.63,24.63,24.63,2.0,24.63,2024-10-02,2.0,24.6227
10287842,14139,44.8817,44.8817,44.8817,12.0,44.8817,2024-10-02,111.0,44.8755
10287841,14174,31.371,31.371,31.371,2.0,31.371,2024-10-02,2.0,31.3
10287840,14134,43.8048,43.8048,43.8048,11.0,43.8048,2024-10-02,95.0,43.8328
10287839,37766,24.6901,24.6901,24.6901,1.0,24.6901,2024-10-02,13.0,24.66
10287838,36761,20.59,20.59,20.59,1.0,20.59,2024-10-02,1.0,20.585
10287837,13208,50.245,50.245,50.245,11.0,50.245,2024-10-02,35.0,50.267
10287836,14165,26.8096,26.8096,26.8096,3.0,26.8096,2024-10-02,7.0,26.8257
10287835,36374,27.7756,27.7756,27.7756,,27.7756,2024-10-02,0.0,
10287834,35876,26.065,26.065,26.065,1.0,26.065,2024-10-02,1.0,26.13
10287833,14141,47.5825,47.5825,47.5825,3.0,47.5825,2024-10-02,3.0,47.35
10287832,13727,23.1345,23.1345,23.1345,3.0,23.1345,2024-10-02,3.0,23.1151
10287831,13491,32.8099,32.8099,32.8099,13.0,32.8099,2024-10-02,33.0,32.7741
10287830,14155,27.4953,27.4953,27.4953,1.0,27.4953,2024-10-02,1.0,27.54
10287829,13493,43.7353,43.7353,43.7353,5.0,43.7353,2024-10-02,42.0,43.5852
10287828,12620,27.8196,27.8196,27.8196,2.0,27.8196,2024-10-02,26.0,27.7508
10287827,13638,25.43,25.43,25.43,12.0,25.43,2024-10-02,173.0,25.3315
10287826,35978,29.0209,29.0209,29.0209,7.0,29.0209,2024-10-02,45.0,28.9953
10287825,38330,26.9975,26.9975,26.94,2.0,26.94,2024-10-02,120.0,26.95
10287824,14229,34.89,34.89,34.89,4.0,34.89,2024-10-02,171.0,34.8773
10287823,32330,20.3804,20.4,20.3804,4.0,20.4,2024-10-02,331.0,20.3949
10287822,5214,24.46,24.46,24.46,23.0,24.46,2024-10-02,1000.0,24.5088
10287821,12604,13.74,13.74,13.74,11.0,13.74,2024-10-02,158.0,13.7126
10287820,12674,24.49,24.49,24.49,16.0,24.49,2024-10-02,299.0,24.071
10287819,36946,23.17,23.17,23.17,8.0,23.17,2024-10-02,134.0,23.2601
10287818,12011,7.63,7.63,7.63,32.0,7.63,2024-10-02,872.0,7.7305
10287817,38428,16.929,16.929,16.929,1.0,16.929,2024-10-02,100.0,16.929
10287816,22350,0.8399,0.8399,0.8399,1.0,0.8399,2024-10-02,100.0,0.8399
10287815,7986,32.881,32.881,32.881,6.0,32.881,2024-10-02,137.0,32.8813
10287814,20310,0.309,0.309,0.309,1.0,0.309,2024-10-02,775.0,0.309
10287813,13726,0.0441,0.0441,0.0441,2.0,0.0441,2024-10-02,115.0,0.0441
10287812,13463,23.38,23.38,23.35,6.0,23.35,2024-10-02,129.0,23.3581
10287811,14103,60.74,60.74,60.74,17.0,60.74,2024-10-02,628.0,60.7747
10287810,18652,50.7,50.7,50.7,2.0,50.7,2024-10-02,101.0,50.6999
10287809,26036,11.75,11.75,11.75,1.0,11.75,2024-10-02,100.0,11.75
10287808,25192,11.83,12.17,11.83,10.0,11.83,2024-10-02,589.0,12.112
10287807,18158,15.1647,15.1647,15.1647,1.0,15.1647,2024-10-02,170.0,15.1647
10287806,14027,41.881,41.881,41.881,4.0,41.881,2024-10-02,143.0,41.9117
10287805,23213,0.7878,0.7878,0.7878,1.0,0.7878,2024-10-02,400.0,0.7878
10287804,13567,23.0462,23.06,23.045,12.0,23.06,2024-10-02,921.0,23.0486
10287803,23397,0.0199,0.0224,0.0199,7.0,0.0224,2024-10-02,769.0,0.0206
10287802,12821,30.93,31.24,30.93,47.0,31.16,2024-10-02,32842.0,31.0863
10287801,12405,0.012,0.0149,0.012,6.0,0.0149,2024-10-02,1700.0,0.01218
10287800,21481,26.17,26.17,26.17,2.0,26.17,2024-10-02,34718.0,26.1604
10287799,20617,0.0195,0.0195,0.0195,3.0,0.0195,2024-10-02,2224.0,0.0195
10287798,24856,0.0151,0.0151,0.0151,1.0,0.0151,2024-10-02,2000.0,0.0151
10287797,20676,16.75,16.75,16.75,1.0,16.75,2024-10-02,100.0,16.75
10287796,19262,0.03955,0.03955,0.0241,2.0,0.0241,2024-10-02,10000.0,0.02564
10287795,18575,0.0375,0.0375,0.0375,2.0,0.0375,2024-10-02,100000.0,0.0375
10287794,24832,10.75,11.05,10.75,3.0,11.05,2024-10-02,300.0,10.95
10287793,18599,0.0499,0.0499,0.0495,3.0,0.0495,2024-10-02,202.0,0.0497
10287792,12030,0.0139,0.0139,0.0139,2.0,0.0139,2024-10-02,180.0,0.01439
10287791,18207,2.8446,2.8446,2.8446,2.0,2.8446,2024-10-02,150.0,2.8255
10287790,21476,13.19,13.19,13.18,3.0,13.18,2024-10-02,500.0,13.188
10287789,37775,0.1001,0.104,0.1001,4.0,0.104,2024-10-02,4000.0,0.1003
10287788,12802,10.83,10.83,10.83,3.0,10.83,2024-10-02,201.0,10.8279
10287787,23924,68.25,68.25,68.25,2.0,68.25,2024-10-02,573.0,68.2743
10287786,19271,0.88,0.88,0.88,2.0,0.88,2024-10-02,442.0,0.8802
10287785,19435,21.41,21.41,21.41,1.0,21.41,2024-10-02,100.0,21.41
10287784,12044,22.6779,22.6779,22.66,14.0,22.66,2024-10-02,175.0,22.6751
10287783,14343,32.7192,32.73,32.7192,3.0,32.73,2024-10-02,850.0,32.7298
10287782,18123,56.5,56.5,56.5,2.0,56.5,2024-10-02,575.0,56.4348
10287781,37558,26.0452,26.0452,26.0368,9.0,26.0368,2024-10-02,229.0,26.0361
10287780,18273,0.07095,0.07095,0.07095,2.0,0.07095,2024-10-02,8500.0,0.07468
10287779,20462,0.8885,0.8885,0.8885,1.0,0.8885,2024-10-02,250.0,0.8885
10287778,19183,10.82,10.82,10.82,3.0,10.82,2024-10-02,387.0,10.8222
10287777,20049,0.11,0.11,0.11,1.0,0.11,2024-10-02,500.0,0.11
10287776,18378,0.069575,0.069575,0.069575,1.0,0.069575,2024-10-02,30000.0,0.06958
10287775,23896,65.0,65.0,65.0,2.0,65.0,2024-10-02,101.0,65.0297
10287774,23746,0.0066,0.0066,0.0066,1.0,0.0066,2024-10-02,10000.0,0.0066
10287773,23350,30.0,30.0,30.0,5.0,30.0,2024-10-02,405.0,30.0018
10287772,22150,3.99,3.99,3.99,4.0,3.99,2024-10-02,131.0,3.9842
10287771,13971,40.7247,40.7247,40.67,8.0,40.67,2024-10-02,137.0,40.6859
10287770,20726,49.93,49.93,49.93,4.0,49.93,2024-10-02,130.0,49.9553
10287769,19658,0.1558,0.1558,0.1558,3.0,0.1558,2024-10-02,5350.0,0.1616
10287768,12475,11.04,11.08,11.04,86.0,11.08,2024-10-02,1790.0,11.0947
10287767,16920,0.0017,0.0017,0.0017,1.0,0.0017,2024-10-02,1000.0,0.0017
10287766,20999,0.605,0.65,0.605,2.0,0.65,2024-10-02,13008.0,0.6275
10287765,19083,133.485,133.485,133.485,31.0,133.485,2024-10-02,952.0,133.535
10287764,21254,0.063,0.063,0.063,2.0,0.063,2024-10-02,120000.0,0.063
10287763,37019,0.15,0.15,0.15,1.0,0.15,2024-10-02,100.0,0.15
10287762,16398,25.6361,25.6361,25.6361,9.0,25.6361,2024-10-02,805.0,25.6366
10287761,37453,30.9599,30.9599,30.93,5.0,30.93,2024-10-02,341.0,30.9446
10287760,23537,8.405,8.405,8.34,2.0,8.34,2024-10-02,101.0,8.3406
10287759,24894,76.81,76.81,76.81,2.0,76.81,2024-10-02,257.0,77.3528
10287758,38290,31.0069,31.0069,30.91,14.0,30.91,2024-10-02,288.0,30.9492
10287757,18609,0.0005,0.0005,0.0004,2.0,0.0004,2024-10-02,1000000.0,0.000499
10287756,20273,10.52,10.53,10.52,36.0,10.53,2024-10-02,4105.0,10.5276
10287755,23440,14.77,14.77,14.77,2.0,14.77,2024-10-02,150.0,14.77
10287754,23730,17.49,17.49,17.49,1.0,17.49,2024-10-02,1000.0,17.49
10287753,38527,24.9988,25.01,24.9988,1.0,25.01,2024-10-02,100.0,25.01
10287752,17560,0.6,0.6,0.6,3.0,0.6,2024-10-02,3000.0,0.6
10287751,35982,0.2838,0.2838,0.2805,10.0,0.2806,2024-10-02,40050.0,0.2814
10287750,20073,9.21,9.21,9.21,4.0,9.21,2024-10-02,198.0,9.2278
10287749,23989,641.81,641.81,641.81,1.0,641.81,2024-10-02,27.0,641.81
10287748,18506,0.52,0.52,0.52,5.0,0.52,2024-10-02,2020.0,0.52
10287747,18907,0.4383,0.4383,0.4383,1.0,0.4383,2024-10-02,125.0,0.4383
10287746,36940,0.3298,0.3298,0.3298,6.0,0.3298,2024-10-02,5500.0,0.3298
10287745,20264,0.05,0.0536,0.05,13.0,0.0536,2024-10-02,1300.0,0.05187
10287744,37414,25.5177,25.5177,25.47,12.0,25.47,2024-10-02,964.0,25.466
10287743,24032,49.136,49.136,49.136,3.0,49.136,2024-10-02,212.0,49.1407
10287742,28352,1.02,1.02,1.02,1.0,1.02,2024-10-02,20000.0,1.02
10287741,16237,0.00025,0.00025,0.00025,1.0,0.00025,2024-10-02,120000.0,0.00025
10287740,22997,17.35,17.35,17.35,1.0,17.35,2024-10-02,100.0,17.35
10287739,37987,31.06,31.1,31.05,15.0,31.07,2024-10-02,15729.0,31.094
10287738,12784,24.2453,24.25,24.2453,83.0,24.25,2024-10-02,1177.0,24.2495
10287737,23971,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,500.0,0.0001
10287736,14152,24.85,24.85,24.825,9.0,24.83,2024-10-02,735.0,24.8261
10287735,18778,3.039,3.039,3.039,2.0,3.039,2024-10-02,1234.0,2.838
10287734,11365,26.3437,26.3437,26.34,13.0,26.34,2024-10-02,381.0,26.3407
10287733,18326,238.95,238.95,238.909,3.0,238.909,2024-10-02,38.0,238.934
10287732,38385,10.07,10.07,10.07,24.0,10.07,2024-10-02,1396.0,10.07
10287731,11454,21.0216,21.04,20.99,10.0,21.04,2024-10-02,418.0,21.0019
10287730,17570,0.0038,0.0038,0.0038,14.0,0.0038,2024-10-02,206197.0,0.0038
10287729,13809,25.705,25.72,25.705,7.0,25.72,2024-10-02,166.0,25.717
10287728,20266,3.0,3.0,3.0,4.0,3.0,2024-10-02,210.0,3.0095
10287727,12737,14.598,14.598,14.565,4.0,14.565,2024-10-02,243.0,14.6382
10287726,18588,0.0221,0.0221,0.0221,19.0,0.0221,2024-10-02,1000.0,0.02218
10287725,24352,6.302,6.302,6.302,1.0,6.302,2024-10-02,195.0,6.302
10287724,19116,29.01,29.01,29.01,1.0,29.01,2024-10-02,800.0,29.01
10287723,27696,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,250.0,0.0001
10287722,20780,0.033,0.04,0.033,13.0,0.0362,2024-10-02,4415.0,0.0365
10287721,24416,1.09,1.09,1.09,1.0,1.09,2024-10-02,100.0,1.09
10287720,23081,38.0,38.0,37.75,6.0,37.75,2024-10-02,338.0,37.926
10287719,20926,0.0144,0.0144,0.0144,1.0,0.0144,2024-10-02,1000.0,0.0144
10287718,23318,2.5,2.5,2.5,1.0,2.5,2024-10-02,1268.0,2.5
10287717,24168,2.23,2.23,2.23,6.0,2.23,2024-10-02,6700.0,2.2313
10287716,14175,22.83,22.83,22.78,54.0,22.8,2024-10-02,14117.0,22.7841
10287715,25427,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,10000.0,0.0001
10287714,19373,1.11,1.11,1.11,1.0,1.11,2024-10-02,1000.0,1.11
10287713,21104,0.0339,0.0339,0.0339,1.0,0.0339,2024-10-02,986.0,0.0339
10287712,36186,25.77,25.78,25.75,12.0,25.78,2024-10-02,595.0,25.779
10287711,14359,35.13,35.13,35.0899,22.0,35.09,2024-10-02,738.0,35.1039
10287710,14133,34.4509,34.4509,34.41,3.0,34.41,2024-10-02,188.0,34.41
10287709,26194,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,666.0,0.0001
10287708,25160,9.9,9.9,9.9,3.0,9.9,2024-10-02,1877.0,9.8886
10287707,22784,0.705,0.745,0.705,2.0,0.745,2024-10-02,1000.0,0.709
10287706,20661,10.28,10.28,10.28,2.0,10.28,2024-10-02,581.0,10.2117
10287705,23157,16.765,16.765,16.7211,5.0,16.7479,2024-10-02,1410.0,16.7263
10287704,19968,0.1068,0.1068,0.1068,2.0,0.1068,2024-10-02,1640.0,0.1027
10287703,17681,9.26,9.26,9.26,1.0,9.26,2024-10-02,563.0,9.26
10287702,19938,38.55,38.55,38.55,3.0,38.55,2024-10-02,256.0,38.5246
10287701,19268,19.74,19.74,19.74,1.0,19.74,2024-10-02,154.0,19.74
10287700,23210,26.44,26.44,26.28,2.0,26.28,2024-10-02,232.0,26.371
10287699,22000,12.25,13.732,12.25,2.0,13.732,2024-10-02,357.0,13.3169
10287698,27467,14.99,14.99,14.99,1.0,14.99,2024-10-02,167.0,14.99
10287697,17714,5.01,5.01,5.01,2.0,5.01,2024-10-02,511.0,5.01
10287696,18366,44.03,44.03,44.03,2.0,44.03,2024-10-02,156.0,43.9316
10287695,25051,1.63,1.63,1.63,1.0,1.63,2024-10-02,1277.0,1.63
10287694,12747,0.0106,0.013,0.0067,19.0,0.009,2024-10-02,7400.0,0.008929
10287693,20974,0.4675,0.4675,0.4675,1.0,0.4675,2024-10-02,6470.0,0.4675
10287692,27581,15.6,15.6,15.6,1.0,15.6,2024-10-02,652.0,15.6
10287691,17662,216.32,216.32,216.32,1.0,216.32,2024-10-02,15.0,216.32
10287690,22443,5.0,5.002,5.0,2.0,5.002,2024-10-02,1494.0,5.0013
10287689,24167,26.008,26.008,26.008,2.0,26.008,2024-10-02,110.0,25.9618
10287688,17649,10.8625,10.8625,10.8625,3.0,10.8625,2024-10-02,230.0,10.8493
10287687,17464,29.18,29.18,29.18,2.0,29.18,2024-10-02,170.0,29.2459
10287686,23778,18.673,18.673,18.673,2.0,18.673,2024-10-02,236.0,18.1909
10287685,36575,17.0,17.0,16.69,11.0,16.69,2024-10-02,674.0,16.8774
10287684,29539,13.16,13.16,13.16,3.0,13.16,2024-10-02,4052.0,13.1521
10287683,22085,7.74,7.74,7.74,3.0,7.74,2024-10-02,197.0,7.8188
10287682,19731,0.09,0.09,0.09,1.0,0.09,2024-10-02,3000.0,0.09
10287681,13128,25.67,25.67,25.67,1.0,25.67,2024-10-02,100.0,25.67
10287680,27643,4.15,4.15,4.15,4.0,4.15,2024-10-02,1550.0,4.151
10287679,37589,0.4294,0.4294,0.387,4.0,0.387,2024-10-02,33970.0,0.3907
10287678,7571,0.0371,0.0404,0.0371,12.0,0.0404,2024-10-02,8440.0,0.03971
10287677,19461,62.42,62.42,62.42,5.0,62.42,2024-10-02,114.0,62.4703
10287676,12367,50.106,50.106,50.08,8.0,50.08,2024-10-02,208.0,50.0817
10287675,20980,0.2364,0.2364,0.2364,1.0,0.2364,2024-10-02,9491.0,0.2364
10287674,22204,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,68526500.0,1e-06
10287673,16038,55.06,55.06,55.06,1.0,55.06,2024-10-02,976.0,55.06
10287672,24653,13.3107,13.3107,13.3107,1.0,13.3107,2024-10-02,200.0,13.3107
10287671,20554,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,25000000.0,1e-06
10287670,19913,0.7036,0.74365,0.7036,2.0,0.74365,2024-10-02,1000.0,0.7076
10287669,9906,34.9923,35.01,34.99,25.0,34.99,2024-10-02,4254.0,34.9925
10287668,13424,25.1499,25.15,25.1499,5.0,25.15,2024-10-02,203.0,25.1497
10287667,36803,41.22,41.2378,41.22,5.0,41.2378,2024-10-02,212.0,41.2375
10287666,17953,17.61,17.61,17.61,3.0,17.61,2024-10-02,210.0,17.6104
10287665,37668,51.73,51.7436,51.73,9.0,51.7436,2024-10-02,413.0,51.7417
10287664,20574,2.33,2.33,2.33,1.0,2.33,2024-10-02,5000.0,2.33
10287663,35788,9.9805,9.9805,9.9805,10.0,9.9805,2024-10-02,218.0,9.9782
10287662,4539,63.55,63.55,63.47,15.0,63.47,2024-10-02,245.0,63.4763
10287661,19525,24.35,24.35,24.35,6.0,24.35,2024-10-02,508.0,24.3502
10287660,17791,28.2,28.63,27.9,6.0,27.9,2024-10-02,605.0,27.8977
10287659,12943,2.91,2.91,2.91,4.0,2.91,2024-10-02,201.0,2.9108
10287658,18852,15.19,15.19,15.19,3.0,15.19,2024-10-02,309.0,15.126
10287657,20892,0.0276,0.0276,0.0276,1.0,0.0276,2024-10-02,1280.0,0.0276
10287656,17328,4.72,4.72,4.72,3.0,4.72,2024-10-02,15577.0,4.7194
10287655,13416,48.5749,48.5749,48.55,7.0,48.55,2024-10-02,255.0,48.5606
10287654,16690,0.07,0.07,0.0495,6.0,0.0495,2024-10-02,5500.0,0.05509
10287653,23071,6.06,6.06,6.06,6.0,6.06,2024-10-02,1736.0,6.0576
10287652,11486,0.0515,0.0515,0.0515,4.0,0.0515,2024-10-02,429.0,0.0515
10287651,20417,53.8687,53.9,53.8687,14.0,53.9,2024-10-02,386.0,53.8896
10287650,19101,0.011,0.011,0.011,1.0,0.011,2024-10-02,10000.0,0.011
10287649,14332,53.19,53.19,53.19,11.0,53.19,2024-10-02,1678.0,53.1897
10287648,36831,25.84,25.85,25.84,9.0,25.85,2024-10-02,2023.0,25.848
10287647,13615,32.5462,32.58,32.5462,1.0,32.58,2024-10-02,333.0,32.58
10287646,11319,34.2996,34.2996,34.25,9.0,34.26,2024-10-02,800.0,34.2513
10287645,14100,23.2008,23.2008,23.16,1.0,23.16,2024-10-02,1125.0,23.16
10287644,22046,0.001,0.001,0.001,1.0,0.001,2024-10-02,26000.0,0.001
10287643,38608,1.0,1.0,1.0,1.0,1.0,2024-10-02,600.0,1.0
10287642,13981,24.445,24.509,24.445,37.0,24.46,2024-10-02,3554.0,24.4878
10287641,13415,30.13,30.13,30.0,13.0,30.0,2024-10-02,376.0,30.0291
10287640,20334,1.645,1.67,1.645,3.0,1.645,2024-10-02,5000.0,1.65
10287639,20030,48.855,48.855,48.645,3.0,48.645,2024-10-02,303.0,48.715
10287638,19215,10.77,10.77,10.77,6.0,10.77,2024-10-02,1942.0,10.7601
10287637,14262,30.1398,30.15,30.08,12.0,30.1,2024-10-02,10363.0,30.0993
10287636,24468,4.8067,4.8067,4.8067,1.0,4.8067,2024-10-02,124.0,4.8067
10287635,23964,0.0401,0.0401,0.0401,1.0,0.0401,2024-10-02,4625.0,0.0401
10287634,25056,8.59,8.59,8.59,1.0,8.59,2024-10-02,100.0,8.59
10287633,22454,0.0013,0.0014,0.0013,3.0,0.0013,2024-10-02,385000.0,0.001348
10287632,19801,0.25,0.25,0.25,3.0,0.25,2024-10-02,18840.0,0.25
10287631,18498,0.007,0.0075,0.007,2.0,0.0075,2024-10-02,90000.0,0.007278
10287630,23043,0.0375,0.0375,0.03639,4.0,0.03639,2024-10-02,75000.0,0.03735
10287629,16789,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-02,10010.0,0.0003999
10287628,12114,33.6882,33.705,33.6882,54.0,33.694,2024-10-02,1461.0,33.7047
10287627,19854,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,2000.0,1e-06
10287626,18743,2.965,2.965,2.965,1.0,2.965,2024-10-02,300.0,2.965
10287625,36034,2.35,2.35,2.35,1.0,2.35,2024-10-02,1000.0,2.35
10287624,37403,0.0405,0.0405,0.0405,2.0,0.0405,2024-10-02,15000.0,0.0405
10287623,19405,0.0005,0.0007,0.0005,15.0,0.00065,2024-10-02,2800000.0,0.0005853
10287622,13161,23.68,23.68,23.68,3.0,23.68,2024-10-02,143.0,23.779
10287621,12868,61.02,61.02,60.9599,77.0,60.9654,2024-10-02,5774.0,60.9793
10287620,19843,21.2036,21.2036,21.2036,1.0,21.2036,2024-10-02,50.0,21.2036
10287619,19956,0.0008,0.0008,0.0008,1.0,0.0008,2024-10-02,319333.0,0.0008
10287618,14286,29.48,29.48,29.45,21.0,29.45,2024-10-02,994.0,29.4689
10287617,36749,0.3075,0.3075,0.29,6.0,0.29,2024-10-02,419.0,0.3003
10287616,24215,3.27,3.27,3.27,1.0,3.27,2024-10-02,100.0,3.27
10287615,12324,26.2506,26.27,26.2506,7.0,26.27,2024-10-02,275.0,26.2634
10287614,23181,21.4,21.4,20.1127,5.0,20.1127,2024-10-02,2422.0,21.1645
10287613,23655,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,119.0,0.0001
10287612,37544,26.5553,26.6,26.555,17.0,26.6,2024-10-02,2502.0,26.5913
10287611,28945,2.4,2.46,2.4,2.0,2.46,2024-10-02,318.0,2.4411
10287610,38421,0.0195,0.0195,0.0195,2.0,0.0195,2024-10-02,200.0,0.01863
10287609,13986,43.0737,43.0737,42.99,1.0,42.99,2024-10-02,46533.0,42.99
10287608,20631,0.5462,0.5462,0.5462,2.0,0.5462,2024-10-02,530.0,0.5455
10287607,36179,0.0546,0.0546,0.0486,12.0,0.0486,2024-10-02,969.0,0.04268
10287606,24756,0.0911,0.0911,0.0911,1.0,0.0911,2024-10-02,1500.0,0.0911
10287605,12644,0.075,0.075,0.075,4.0,0.075,2024-10-02,213.0,0.07381
10287604,16346,59.69,60.05,59.69,28.0,60.05,2024-10-02,759.0,59.9972
10287603,13497,0.1092,0.11,0.0646,27.0,0.091,2024-10-02,7215.0,0.09252
10287602,20200,0.0145,0.0145,0.0145,1.0,0.0145,2024-10-02,1900.0,0.0145
10287601,19789,0.0644,0.0644,0.06,2.0,0.06,2024-10-02,93800.0,0.06432
10287600,20120,6.31,6.31,6.31,2.0,6.31,2024-10-02,1120.0,6.3182
10287599,12329,17.78,18.25,17.77,16.0,18.25,2024-10-02,740.0,18.0524
10287598,5425,27.74,27.74,27.65,120.0,27.73,2024-10-02,1434.0,27.8223
10287597,23524,0.1038,0.1038,0.0824,2.0,0.0824,2024-10-02,2050.0,0.09336
10287596,21201,18.3001,18.3001,18.3001,1.0,18.3001,2024-10-02,572.0,18.3001
10287595,37539,0.239,0.2399,0.239,2.0,0.2399,2024-10-02,700.0,0.2396
10287594,36929,0.2912,0.2941,0.2912,6.0,0.2941,2024-10-02,5368.0,0.2939
10287593,22376,0.512,0.512,0.402,2.0,0.402,2024-10-02,900.0,0.4241
10287592,24303,12.26,12.27,12.26,2.0,12.27,2024-10-02,1100.0,12.2691
10287591,20290,24.86,24.89,24.86,8.0,24.88,2024-10-02,1000.0,24.878
10287590,22965,0.00292,0.00292,0.00292,1.0,0.00292,2024-10-02,10000.0,0.00292
10287589,13051,15.29,15.4,15.29,181.0,15.4,2024-10-02,4098.0,15.3197
10287588,22261,0.1928,0.1928,0.1928,1.0,0.1928,2024-10-02,1000.0,0.1928
10287587,37643,25.9151,25.93,25.9151,19.0,25.93,2024-10-02,2700.0,25.9277
10287586,24209,38.0,38.0,37.0,3.0,37.0,2024-10-02,300.0,37.65
10287585,18952,0.06,0.06,0.06,3.0,0.06,2024-10-02,5008.0,0.05995
10287584,22473,335.0,336.0,255.0,6.0,336.0,2024-10-02,360.0,298.789
10287583,13060,10.65,10.65,10.65,2.0,10.65,2024-10-02,110.0,10.65
10287582,7577,28.85,28.91,28.54,228.0,28.91,2024-10-02,5455.0,28.8185
10287581,27792,16.25,16.25,16.25,1.0,16.25,2024-10-02,406.0,16.25
10287580,20227,0.03,0.03,0.03,1.0,0.03,2024-10-02,1000.0,0.03
10287579,19882,2.55,2.55,2.55,1.0,2.55,2024-10-02,200.0,2.55
10287578,25244,26.7,26.7,26.7,1.0,26.7,2024-10-02,100.0,26.7
10287577,21001,24.15,24.15,24.15,4.0,24.15,2024-10-02,236.0,24.1214
10287576,21550,0.06,0.0694,0.05975,5.0,0.0694,2024-10-02,28000.0,0.06261
10287575,25421,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,124675.0,1e-06
10287574,17853,4.95,4.95,4.95,1.0,4.95,2024-10-02,100.0,4.95
10287573,25784,9.4,9.4,9.4,1.0,9.4,2024-10-02,265.0,9.4
10287572,16046,0.0136,0.015525,0.0136,2.0,0.015525,2024-10-02,450.0,0.01456
10287571,21118,0.83,0.83,0.83,1.0,0.83,2024-10-02,500.0,0.83
10287570,9688,3.8,4.0,3.8,14.0,4.0,2024-10-02,5402.0,3.9724
10287569,37039,25.0544,25.0544,25.03,1.0,25.03,2024-10-02,127.0,25.03
10287568,25085,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,7500.0,1e-06
10287567,17406,1.57,1.57,1.57,8.0,1.57,2024-10-02,19820.0,1.5697
10287566,23623,11.44,11.44,11.44,1.0,11.44,2024-10-02,100.0,11.44
10287565,18003,1.67,1.67,1.67,2.0,1.67,2024-10-02,1500.0,1.6633
10287564,11804,0.0803,0.084,0.0803,10.0,0.083,2024-10-02,5761.0,0.08293
10287563,37038,25.055,25.06,25.055,1.0,25.06,2024-10-02,199.0,25.06
10287562,38005,25.08,25.14,25.08,40.0,25.14,2024-10-02,18400.0,25.0901
10287561,19414,0.05305,0.05305,0.05305,1.0,0.05305,2024-10-02,100.0,0.05305
10287560,26861,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,100.0,1e-06
10287559,16065,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,10947.0,1e-06
10287558,23739,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,3800000.0,1e-06
10287557,12072,51.9743,51.9743,51.96,65.0,51.96,2024-10-02,685.0,51.9816
10287556,19351,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,14100.0,1e-06
10287555,37981,6.36,6.36,6.35,3.0,6.35,2024-10-02,35014.0,6.3348
10287554,26208,97.787,98.13,97.787,2.0,98.13,2024-10-02,500.0,97.9242
10287553,31365,0.0342,0.0342,0.0342,1.0,0.0342,2024-10-02,10000.0,0.0342
10287552,16695,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,60000.0,1e-06
10287551,16799,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,850000.0,1e-06
10287550,12521,11.68,11.68,11.68,5.0,11.68,2024-10-02,1152.0,11.6761
10287549,14031,64.6943,64.6943,64.56,7.0,64.56,2024-10-02,225.0,64.6052
10287548,36058,5.01,5.01,5.01,1.0,5.01,2024-10-02,100.0,5.01
10287547,20381,0.23,0.23,0.225,2.0,0.225,2024-10-02,7170.0,0.2294
10287546,19709,67.55,67.55,67.55,4.0,67.55,2024-10-02,155.0,67.6113
10287545,16613,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,5100.0,1e-06
10287544,30619,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,550000.0,1e-06
10287543,20841,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,17500.0,1e-06
10287542,30332,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,71000.0,1e-06
10287541,21455,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,2800000.0,1e-06
10287540,20321,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,5573.0,1e-06
10287539,13785,38.84,38.86,38.84,9.0,38.86,2024-10-02,439.0,38.8582
10287538,38401,20.13,20.14,20.13,7.0,20.14,2024-10-02,1243.0,20.14
10287537,16547,29.84,29.84,29.0392,7.0,29.0392,2024-10-02,12393.0,29.0635
10287536,17894,0.20046,0.20046,0.17734,2.0,0.17734,2024-10-02,1450.0,0.1805
10287535,26816,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,5000.0,1e-06
10287534,25959,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,160.0,1e-06
10287533,23447,0.2511,0.2511,0.2511,1.0,0.2511,2024-10-02,530.0,0.2511
10287532,12845,11.15,11.15,11.15,5.0,11.15,2024-10-02,3003.0,11.15
10287531,14109,32.7548,32.7548,32.75,4.0,32.75,2024-10-02,13549.0,32.7499
10287530,12863,31.5295,31.5295,31.52,3.0,31.52,2024-10-02,79252.0,31.52
10287529,11985,4.78,4.78,4.78,5.0,4.78,2024-10-02,127.0,4.8079
10287528,23419,0.0246,0.0246,0.0246,1.0,0.0246,2024-10-02,40000.0,0.0246
10287527,16507,0.0001,0.0001,0.0001,5.0,0.0001,2024-10-02,1009000.0,0.0001
10287526,37194,0.0003,0.0003,0.0003,4.0,0.0003,2024-10-02,242.0,0.0002826
10287525,38238,11.14,11.14,11.14,24.0,11.14,2024-10-02,4827.0,11.14
10287524,11696,42.3,42.3699,42.3,8.0,42.3699,2024-10-02,648.0,42.3549
10287523,23294,0.7651,0.7651,0.7651,18.0,0.7651,2024-10-02,27388.0,0.7661
10287522,26105,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,3300.0,1e-06
10287521,12461,22.57,22.57,22.57,1.0,22.57,2024-10-02,100.0,22.57
10287520,18756,5.435,5.435,5.435,5.0,5.435,2024-10-02,231.0,5.2957
10287519,21487,40.91,40.91,40.91,4.0,40.91,2024-10-02,707.0,40.9196
10287518,18803,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,10000.0,1e-06
10287517,25399,0.0056,0.0056,0.0056,1.0,0.0056,2024-10-02,157.0,0.0056
10287516,13674,67.1695,67.22,67.1695,4.0,67.22,2024-10-02,601.0,67.2171
10287515,37814,6.0,6.0,6.0,1.0,6.0,2024-10-02,100.0,6.0
10287514,14010,25.4919,25.52,25.48,6.0,25.48,2024-10-02,7303.0,25.4902
10287513,13500,24.52,24.52,24.52,10.0,24.52,2024-10-02,259.0,24.5225
10287512,28437,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,3400.0,1e-06
10287511,20837,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,300.0,1e-06
10287510,18875,3.742,3.742,3.742,2.0,3.742,2024-10-02,671.0,3.7246
10287509,12814,20.7236,20.7236,20.6401,18.0,20.6401,2024-10-02,323.0,20.6243
10287508,18892,0.1,0.1,0.1,1.0,0.1,2024-10-02,1481.0,0.1
10287507,24334,1.7589,1.7589,1.7515,3.0,1.7579,2024-10-02,8000.0,1.7569
10287506,20557,0.042,0.042,0.042,1.0,0.042,2024-10-02,335.0,0.042
10287505,13943,23.1,24.33,23.02,153.0,24.33,2024-10-02,7009.0,23.6493
10287504,20775,3.77,3.77,3.77,2.0,3.77,2024-10-02,7410.0,3.77
10287503,27344,1e-06,0.0001,1e-06,2.0,1e-06,2024-10-02,424.0,2.995e-05
10287502,22362,4.0,4.25,4.0,6.0,4.25,2024-10-02,10378.0,4.2429
10287501,38033,10.02,10.02,10.02,5.0,10.02,2024-10-02,3147.0,10.02
10287500,19022,1.66,1.66,1.66,4.0,1.66,2024-10-02,395.0,1.66
10287499,25948,0.026,0.026,0.026,1.0,0.026,2024-10-02,10000.0,0.026
10287498,11626,66.374,67.14,66.374,59.0,67.02,2024-10-02,696.0,66.7168
10287497,17751,0.1142,0.1142,0.1142,2.0,0.1142,2024-10-02,5230.0,0.1142
10287496,10816,1.525,1.525,1.525,36.0,1.525,2024-10-02,1967.0,1.5269
10287495,22765,24.0,24.0,24.0,2.0,24.0,2024-10-02,305.0,23.9972
10287494,36116,36.86,36.86,36.83,3.0,36.83,2024-10-02,10030.0,36.8298
10287493,16087,0.00065,0.00065,0.00065,1.0,0.00065,2024-10-02,40000.0,0.00065
10287492,20603,0.3,0.3,0.3,1.0,0.3,2024-10-02,2500.0,0.3
10287491,23179,0.00665,0.00665,0.00665,1.0,0.00665,2024-10-02,1000.0,0.00665
10287490,16655,0.057,0.057,0.057,3.0,0.057,2024-10-02,51000.0,0.05504
10287489,20246,30.7,31.0,30.7,2.0,31.0,2024-10-02,300.0,30.8
10287488,22332,6.201,6.4,6.0,38.0,6.33,2024-10-02,34274.0,6.2233
10287487,24978,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,150000.0,1e-06
10287486,23835,0.04,0.0429,0.04,16.0,0.0429,2024-10-02,5000.0,0.041
10287485,21286,0.125,0.125,0.125,4.0,0.125,2024-10-02,9928.0,0.125
10287484,20218,0.07,0.07,0.07,1.0,0.07,2024-10-02,2000.0,0.07
10287483,38257,0.18,0.18,0.18,7.0,0.18,2024-10-02,45575.0,0.1799
10287482,26794,0.0015,0.0015,0.0015,1.0,0.0015,2024-10-02,100.0,0.0015
10287481,18552,16.9,16.9,16.83,43.0,16.83,2024-10-02,1221.0,16.8123
10287480,16218,0.000875,0.000875,0.000875,2.0,0.000875,2024-10-02,36001.0,0.000875
10287479,14047,53.7752,53.7752,53.42,91.0,53.77,2024-10-02,69216.0,53.5467
10287478,19002,4.8694,4.8694,4.665,4.0,4.665,2024-10-02,30906.0,4.8654
10287477,17910,29.0,29.0,27.5,5.0,28.5,2024-10-02,821.0,28.0481
10287476,25895,0.26,0.26,0.26,6.0,0.26,2024-10-02,2123.0,0.2572
10287475,17735,0.44475,0.450675,0.425,30.0,0.43695,2024-10-02,113654.0,0.449
10287474,18327,147.15,147.22,146.1,58.0,146.1,2024-10-02,1824.0,146.907
10287473,16312,0.11,0.11,0.095,4.0,0.095,2024-10-02,619.0,0.1005
10287472,4474,14.9237,14.95,14.9237,18.0,14.95,2024-10-02,297.0,14.9175
10287471,13788,22.74,22.78,22.74,10.0,22.7444,2024-10-02,3015.0,22.7452
10287470,19257,13.33,13.33,13.33,6.0,13.33,2024-10-02,110.0,13.3489
10287469,12241,0.0122,0.0155,0.0122,5.0,0.0155,2024-10-02,2300.0,0.012
10287468,13387,10.78,10.78,10.75,17.0,10.7679,2024-10-02,2932.0,10.7691
10287467,16992,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,150000.0,0.0002
10287466,9844,46.81,47.21,46.81,203.0,47.21,2024-10-02,9152.0,47.0112
10287465,18068,0.22761,0.236,0.227145,8.0,0.236,2024-10-02,5500.0,0.2326
10287464,38511,25.0225,25.0225,25.02,4.0,25.02,2024-10-02,467.0,25.0196
10287463,16204,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,147500.0,0.0002
10287462,19111,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,200000.0,0.0001
10287461,17966,11.64,11.66,11.5,50.0,11.5,2024-10-02,1095.0,11.6156
10287460,18501,11.42,11.42,11.42,6.0,11.42,2024-10-02,216.0,11.4256
10287459,13959,23.3289,23.3289,23.3,3.0,23.3,2024-10-02,152.0,23.3001
10287458,20026,0.182,0.182,0.182,2.0,0.182,2024-10-02,260.0,0.1782
10287457,36109,36.335,36.35,36.335,5.0,36.35,2024-10-02,1609.0,36.3409
10287456,4644,28.5516,28.57,28.5516,4.0,28.57,2024-10-02,144.0,28.5602
10287455,19226,0.11205,0.11205,0.1113,6.0,0.1113,2024-10-02,15003.0,0.1107
10287454,36959,19.7389,19.765,19.7389,1.0,19.765,2024-10-02,309.0,19.765
10287453,12609,22.8074,22.83,22.8,6.0,22.83,2024-10-02,1842.0,22.8201
10287452,37320,42.3759,42.4,42.3759,4.0,42.4,2024-10-02,122.0,42.3991
10287451,14309,46.5743,46.59,46.5743,6.0,46.59,2024-10-02,9561.0,46.5802
10287450,20078,2.9275,2.9275,2.89,4.0,2.89,2024-10-02,305.0,2.9023
10287449,37920,24.7706,24.8042,24.7706,14.0,24.8042,2024-10-02,1051.0,24.8048
10287448,12016,0.035,0.035,0.0226,12.0,0.0226,2024-10-02,1119.0,0.02487
10287447,25731,0.34,0.34,0.34,4.0,0.34,2024-10-02,5200.0,0.3509
10287446,21206,30.5,30.5,30.5,1.0,30.5,2024-10-02,115.0,30.5
10287445,21497,0.19,0.19,0.19,1.0,0.19,2024-10-02,8500.0,0.19
10287444,17991,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-02,2700.0,0.0004
10287443,36188,0.001,0.001,0.001,1.0,0.001,2024-10-02,100.0,0.001
10287442,20209,0.0025,0.0025,0.0025,2.0,0.0025,2024-10-02,130.0,0.002731
10287441,19704,22.15,22.15,22.15,1.0,22.15,2024-10-02,2000.0,22.15
10287440,17400,39.33,39.397,39.33,8.0,39.353,2024-10-02,927.0,39.3515
10287439,38038,19.5819,19.6,19.5819,5.0,19.6,2024-10-02,425.0,19.5977
10287438,6272,0.06,0.0825,0.0352,192.0,0.0382,2024-10-02,105300.0,0.05787
10287437,37311,23.18,23.18,23.12,17.0,23.1384,2024-10-02,402.0,23.1756
10287436,20727,0.003,0.003,0.0028,3.0,0.0028,2024-10-02,200672.0,0.00281
10287435,6637,0.0069,0.007,0.0069,7.0,0.007,2024-10-02,14132.0,0.006947
10287434,19392,0.07,0.07,0.07,1.0,0.07,2024-10-02,16500.0,0.07
10287433,18316,0.0091,0.0092,0.009,3.0,0.0092,2024-10-02,85328.0,0.009068
10287432,19077,13.61,13.68,13.61,4.0,13.68,2024-10-02,1388.0,13.615
10287431,4551,805.89,808.57,805.89,922.0,808.29,2024-10-02,6844.0,807.048
10287430,23986,29.74,29.74,29.408,4.0,29.408,2024-10-02,500.0,29.5912
10287429,18996,0.924395,0.9428,0.914,3.0,0.914,2024-10-02,3000.0,0.9205
10287428,18220,0.52,0.52,0.52,1.0,0.52,2024-10-02,800.0,0.52
10287427,24968,0.01129,0.01129,0.01129,1.0,0.01129,2024-10-02,725.0,0.01129
10287426,4147,9.5863,9.5872,9.58,51.0,9.5807,2024-10-02,2189.0,9.5915
10287425,19171,0.17,0.1757,0.1696,14.0,0.1757,2024-10-02,28720.0,0.171
10287424,35864,28.74,29.04,28.74,17.0,29.04,2024-10-02,322.0,28.9534
10287423,19815,0.0014,0.0015,0.00125,3.0,0.0015,2024-10-02,33235.0,0.001405
10287422,12210,0.4905,0.502875,0.4705,5.0,0.502875,2024-10-02,3013.0,0.4879
10287421,22170,0.0037,0.0037,0.0031,3.0,0.0031,2024-10-02,400.0,0.0034
10287420,18388,0.52,0.52,0.52,2.0,0.52,2024-10-02,2000.0,0.52
10287419,13248,15.98,16.284,15.98,50.0,16.284,2024-10-02,706.0,16.0038
10287418,13301,88.42,88.42,88.37,23.0,88.37,2024-10-02,491.0,88.3851
10287417,21358,22.85,22.85,22.85,4.0,22.85,2024-10-02,2690.0,22.8869
10287416,13749,75.775,75.775,75.775,17.0,75.775,2024-10-02,402.0,75.7609
10287415,12558,21.7962,21.7962,21.69,5.0,21.69,2024-10-02,25829.0,21.6902
10287414,12138,0.009,0.009,0.009,3.0,0.009,2024-10-02,468.0,0.009212
10287413,19221,2.98,3.0,2.98,2.0,3.0,2024-10-02,685.0,2.9897
10287412,20206,1.39,1.39,1.2425,3.0,1.25,2024-10-02,10098.0,1.2477
10287411,24811,0.197,0.197,0.197,1.0,0.197,2024-10-02,1000.0,0.197
10287410,22343,51.76,51.76,51.76,4.0,51.76,2024-10-02,921.0,51.7489
10287409,12689,27.0835,27.13,27.0835,3.0,27.13,2024-10-02,286.0,27.1298
10287408,18821,0.0119,0.0119,0.0113,3.0,0.0113,2024-10-02,90000.0,0.01135
10287407,21241,1.09,1.09,1.0,2.0,1.0,2024-10-02,600.0,1.015
10287406,37110,25.48,25.4836,25.48,4.0,25.48,2024-10-02,333.0,25.4815
10287405,11938,19.4489,19.4489,19.42,7.0,19.42,2024-10-02,186.0,19.4259
10287404,18019,0.007,0.007,0.007,1.0,0.007,2024-10-02,10000.0,0.007
10287403,20512,0.013,0.013,0.013,2.0,0.013,2024-10-02,53000.0,0.013
10287402,22751,20.956,20.956,20.956,1.0,20.956,2024-10-02,500.0,20.956
10287401,36950,26.4624,26.5,26.4624,6.0,26.5,2024-10-02,350.0,26.4898
10287400,12281,0.025,0.0269,0.025,242.0,0.025,2024-10-02,124248.0,0.0252
10287399,18384,6.39,6.39,6.39,5.0,6.39,2024-10-02,998.0,6.3912
10287398,19784,13.78,13.78,13.78,2.0,13.78,2024-10-02,186.0,13.6745
10287397,17599,14.01,14.02,13.77,16.0,13.92,2024-10-02,2190.0,13.8673
10287396,18736,5.86,5.86,5.86,3.0,5.86,2024-10-02,256.0,5.8636
10287395,20177,5.68,5.68,5.68,5.0,5.68,2024-10-02,274.0,5.7122
10287394,16523,3.1175,3.171,3.1175,2.0,3.171,2024-10-02,833.0,3.1389
10287393,16996,8.81,8.99,8.81,5.0,8.99,2024-10-02,2700.0,8.8241
10287392,22895,0.09,0.09,0.09,12.0,0.09,2024-10-02,32376.0,0.09
10287391,14041,23.4791,23.4791,23.37,14.0,23.37,2024-10-02,711.0,23.3761
10287390,14067,100.461,100.52,100.461,5.0,100.51,2024-10-02,1500.0,100.519
10287389,24858,0.33,0.35,0.33,7.0,0.35,2024-10-02,3286.0,0.3483
10287388,20131,21.85,21.85,20.725,6.0,20.725,2024-10-02,36649.0,21.0334
10287387,20215,6.922,6.922,6.66,2.0,6.66,2024-10-02,2386.0,6.7609
10287386,16994,1.2955,1.3,1.2955,2.0,1.3,2024-10-02,403.0,1.2983
10287385,12467,54.3997,54.3997,54.34,21.0,54.34,2024-10-02,519.0,54.3616
10287384,37419,19.6866,19.6866,19.66,13.0,19.67,2024-10-02,507.0,19.7381
10287383,19440,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,10000.0,1e-06
10287382,19343,0.0139,0.0139,0.0138,4.0,0.0139,2024-10-02,7615.0,0.01389
10287381,17149,0.011,0.0145,0.011,2.0,0.0145,2024-10-02,10000.0,0.01275
10287380,13865,27.2749,27.2749,27.26,4.0,27.26,2024-10-02,122.0,27.2551
10287379,20028,0.33,0.33,0.305,5.0,0.31675,2024-10-02,25021.0,0.3083
10287378,23068,31.0,31.0,31.0,2.0,31.0,2024-10-02,271.0,31.0
10287377,28562,18.0,18.0,18.0,1.0,18.0,2024-10-02,100.0,18.0
10287376,14179,98.75,98.75,98.7301,22.0,98.7301,2024-10-02,585.0,98.6267
10287375,16548,0.1,0.1094,0.1,6.0,0.1094,2024-10-02,24416.0,0.1019
10287374,19202,23.675,23.675,23.675,3.0,23.675,2024-10-02,143.0,23.6579
10287373,13878,46.9001,46.9001,46.88,6.0,46.88,2024-10-02,198.0,46.8801
10287372,16892,6.5,6.5,6.375,13.0,6.375,2024-10-02,3742.0,6.4077
10287371,38350,22.0,22.0,21.7,491.0,21.7,2024-10-02,1854.0,22.0413
10287370,35932,0.2748,0.2748,0.2748,1.0,0.2748,2024-10-02,200.0,0.2748
10287369,12989,32.4868,32.55,32.4782,24.0,32.53,2024-10-02,3368.0,32.5113
10287368,23776,15.5128,15.5128,15.5128,2.0,15.5128,2024-10-02,900.0,15.4268
10287367,22949,28.688,28.688,28.688,2.0,28.688,2024-10-02,462.0,28.6727
10287366,26576,0.32,0.32,0.32,2.0,0.32,2024-10-02,4361900.0,0.32
10287365,18962,0.018,0.018075,0.018,2.0,0.018075,2024-10-02,680.0,0.01804
10287364,19885,2.2,2.2,1.8315,25.0,1.845,2024-10-02,3200.0,1.9354
10287363,19738,33.5,33.5,33.5,3.0,33.5,2024-10-02,207.0,33.5423
10287362,22186,0.041,0.041,0.041,1.0,0.041,2024-10-02,365.0,0.041
10287361,36785,27.2698,27.2698,27.2581,1.0,27.2581,2024-10-02,150.0,27.2581
10287360,37767,23.895,23.93,23.895,2.0,23.93,2024-10-02,627.0,23.93
10287359,19294,0.012,0.012,0.012,2.0,0.012,2024-10-02,15000.0,0.012
10287358,19774,6.22,6.22,6.22,1.0,6.22,2024-10-02,500.0,6.22
10287357,20866,6.8858,6.8858,6.8858,2.0,6.8858,2024-10-02,11083.0,6.8567
10287356,23544,5.6037,5.6037,5.6037,3.0,5.6037,2024-10-02,7402.0,5.602
10287355,18678,6.0463,6.0463,6.0463,1.0,6.0463,2024-10-02,3848.0,6.0463
10287354,17803,0.045,0.045,0.03675,6.0,0.03675,2024-10-02,40000.0,0.03912
10287353,18657,13.525,13.525,13.525,1.0,13.525,2024-10-02,100.0,13.525
10287352,25534,41.8425,41.8425,41.8425,1.0,41.8425,2024-10-02,178.0,41.8425
10287351,21452,51.93,51.93,51.93,1.0,51.93,2024-10-02,7748.0,51.93
10287350,17225,12.7516,12.7516,12.7516,1.0,12.7516,2024-10-02,896.0,12.7516
10287349,20003,48.9102,48.9102,48.9102,1.0,48.9102,2024-10-02,288.0,48.9102
10287348,13555,28.5568,28.61,28.5401,22.0,28.5401,2024-10-02,6991.0,28.5724
10287347,16175,0.0011,0.0011,0.00105,3.0,0.00105,2024-10-02,1001160.0,0.0011
10287346,24537,5.6429,5.6429,5.6429,1.0,5.6429,2024-10-02,6576.0,5.6429
10287345,19158,6.5485,6.5485,6.5485,2.0,6.5485,2024-10-02,5236.0,6.5487
10287344,25648,52.4278,52.4278,52.4278,1.0,52.4278,2024-10-02,362.0,52.4278
10287343,13480,26.0197,26.06,26.0139,3.0,26.0139,2024-10-02,300.0,26.033
10287342,13471,22.72,22.75,22.72,13.0,22.73,2024-10-02,439.0,22.7314
10287341,37548,26.2954,26.2971,26.2954,1.0,26.2971,2024-10-02,154.0,26.2971
10287340,37616,0.0643,0.0643,0.0643,2.0,0.0643,2024-10-02,352.0,0.0646
10287339,25305,0.0625,0.0625,0.0625,3.0,0.0625,2024-10-02,9500.0,0.07679
10287338,17288,0.0417,0.0417,0.0396,2.0,0.0396,2024-10-02,13752.0,0.04128
10287337,18902,0.0024,0.0024,0.0024,3.0,0.0024,2024-10-02,3417.0,0.0024
10287336,26457,2.4,2.4,2.4,1.0,2.4,2024-10-02,200.0,2.4
10287335,13462,14.75,14.75,14.75,24.0,14.75,2024-10-02,925.0,14.7542
10287334,23565,2.56,2.56,2.56,3.0,2.56,2024-10-02,1232.0,2.5599
10287333,14348,30.1145,30.1145,30.09,3.0,30.09,2024-10-02,267.0,30.0877
10287332,12346,15.245,15.27,15.21,36.0,15.21,2024-10-02,974.0,15.2456
10287331,20180,18.75,18.75,18.75,6.0,18.75,2024-10-02,200.0,18.5825
10287330,19526,7.6,7.6,7.6,6.0,7.6,2024-10-02,22972.0,7.6074
10287329,10832,33.63,33.92,33.63,214.0,33.92,2024-10-02,3011.0,33.6865
10287328,12058,30.7078,30.7499,30.7078,5.0,30.7499,2024-10-02,286.0,30.727
10287327,21389,0.0105,0.0119,0.01,29.0,0.0119,2024-10-02,40656.0,0.01042
10287326,16527,0.0552,0.0552,0.0533,2.0,0.0533,2024-10-02,20000.0,0.05425
10287325,18043,0.0148,0.0148,0.008,3.0,0.008,2024-10-02,11220.0,0.01446
10287324,36886,2.94,3.07,2.93,211.0,3.025,2024-10-02,5160.0,2.9996
10287323,19342,36.9,36.9601,36.78,16.0,36.9601,2024-10-02,12303.0,37.0356
10287322,11808,46.4529,46.4783,46.43,24.0,46.43,2024-10-02,1142.0,46.4384
10287321,22461,0.46,0.46,0.46,1.0,0.46,2024-10-02,2000.0,0.46
10287320,18014,38.45,38.45,36.75,8.0,37.05,2024-10-02,1802.0,37.1056
10287319,22602,71.32,71.32,71.32,2.0,71.32,2024-10-02,506.0,71.3011
10287318,14075,26.58,26.6,26.57,5.0,26.6,2024-10-02,1622.0,26.5718
10287317,12603,1.9,1.9,1.9,5.0,1.9,2024-10-02,1183.0,1.8979
10287316,13729,118.236,118.236,118.061,9.0,118.07,2024-10-02,407.0,118.078
10287315,22313,11.86,12.0,11.7985,23.0,11.7985,2024-10-02,1801.0,11.878
10287314,20406,53.1159,53.13,53.0611,9.0,53.0611,2024-10-02,5643.0,53.1095
10287313,14020,25.83,25.83,25.79,5.0,25.79,2024-10-02,238.0,25.8018
10287312,37815,0.005,0.005,0.005,1.0,0.005,2024-10-02,4700.0,0.005
10287311,37749,21.0443,21.07,21.0443,11.0,21.06,2024-10-02,1423.0,21.0638
10287310,16348,0.001,0.001,0.001,1.0,0.001,2024-10-02,2000.0,0.001
10287309,8136,33.2921,33.31,33.2921,12.0,33.31,2024-10-02,529.0,33.2886
10287308,36363,0.03205,0.03205,0.03205,1.0,0.03205,2024-10-02,1000.0,0.03205
10287307,23229,17.2,17.2,17.1,4.0,17.1,2024-10-02,1800.0,17.1111
10287306,10766,22.58,22.58,22.46,6.0,22.5692,2024-10-02,604.0,22.52
10287305,17785,0.0348,0.0348,0.0345,8.0,0.0345,2024-10-02,1524.0,0.03965
10287304,22263,0.0582,0.0582,0.0582,1.0,0.0582,2024-10-02,100.0,0.0582
10287303,18230,0.274724,0.274724,0.148,3.0,0.274724,2024-10-02,2400.0,0.2219
10287302,18258,14.395,14.395,14.395,5.0,14.395,2024-10-02,269.0,14.243
10287301,19896,10.95,10.95,10.95,14.0,10.95,2024-10-02,587.0,10.9554
10287300,21989,85.71,85.71,85.71,6.0,85.71,2024-10-02,268.0,85.4762
10287299,20543,0.0036,0.0036,0.0036,1.0,0.0036,2024-10-02,500.0,0.0036
10287298,13509,25.0044,25.039,24.953,15.0,24.953,2024-10-02,1074.0,24.9912
10287297,32340,16.1,16.1,16.092,2.0,16.092,2024-10-02,200.0,16.096
10287296,12386,2.15,2.27,2.01,10.0,2.1,2024-10-02,1337.0,2.1594
10287295,19581,0.011,0.011,0.011,1.0,0.011,2024-10-02,1000.0,0.011
10287294,14221,70.4577,70.46,70.4108,12.0,70.44,2024-10-02,558.0,70.4352
10287293,18461,11.56,11.601,11.51,8.0,11.51,2024-10-02,46969.0,11.5927
10287292,14002,20.3449,20.345,20.3301,2.0,20.345,2024-10-02,303.0,20.3401
10287291,14257,20.335,20.335,20.26,19.0,20.26,2024-10-02,5748.0,20.2611
10287290,25353,5.54,5.54,5.54,2.0,5.54,2024-10-02,508.0,5.54
10287289,20041,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,3000000.0,1e-06
10287288,32416,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,100.0,1e-06
10287287,23322,1.3,1.3,1.3,1.0,1.3,2024-10-02,100.0,1.3
10287286,16654,5.32,5.32,5.32,1.0,5.32,2024-10-02,100.0,5.32
10287285,25886,0.2534,0.2534,0.2534,1.0,0.2534,2024-10-02,1800.0,0.2534
10287284,24540,1.59,1.59,1.59,1.0,1.59,2024-10-02,20000.0,1.59
10287283,26464,88.0,88.0,88.0,1.0,88.0,2024-10-02,100.0,88.0
10287282,18380,12.8,12.82,12.8,7.0,12.81,2024-10-02,1533.0,12.8103
10287281,20396,19.58,19.65,19.58,3.0,19.65,2024-10-02,2000.0,19.5959
10287280,16868,3.76,3.76,3.76,2.0,3.76,2024-10-02,12613.0,3.7489
10287279,14154,33.06,33.09,33.01,41.0,33.01,2024-10-02,15203.0,33.0655
10287278,13987,32.74,32.75,32.69,39.0,32.6901,2024-10-02,7238.0,32.725
10287277,8660,11.3169,11.3169,10.97,96.0,10.97,2024-10-02,1227.0,11.1622
10287276,21054,20.99,21.558,20.28,16.0,20.28,2024-10-02,1389.0,20.9159
10287275,14132,29.77,29.8,29.77,14.0,29.7701,2024-10-02,2787.0,29.7815
10287274,14244,31.4161,31.4161,31.34,15.0,31.34,2024-10-02,6207.0,31.3812
10287273,13875,30.4,30.43,30.3916,19.0,30.397,2024-10-02,2853.0,30.4051
10287272,19542,0.0015,0.0015,0.00135,51.0,0.0015,2024-10-02,9491040.0,0.001499
10287271,21179,177.0,177.0,177.0,11.0,177.0,2024-10-02,2937.0,176.491
10287270,19665,0.0486,0.04862,0.04852,3.0,0.04862,2024-10-02,16028.0,0.04856
10287269,18518,0.755113,0.755113,0.755113,1.0,0.755113,2024-10-02,500.0,0.7551
10287268,22771,0.93435,0.93435,0.93435,4.0,0.93435,2024-10-02,540.0,0.931
10287267,18142,113.71,113.71,113.71,1.0,113.71,2024-10-02,2140.0,113.71
10287266,18509,0.03,0.03,0.0295,2.0,0.0295,2024-10-02,13000.0,0.02969
10287265,16607,0.0111,0.0113,0.0111,3.0,0.0113,2024-10-02,110000.0,0.01121
10287264,16447,29.39,29.4,29.05,9.0,29.26,2024-10-02,882.0,29.2749
10287263,11710,19.42,19.8,19.42,46.0,19.5829,2024-10-02,867.0,19.6584
10287262,18175,0.0083,0.0119,0.0083,16.0,0.0119,2024-10-02,5214.0,0.01071
10287261,17433,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-02,190000.0,0.0001
10287260,21018,0.80445,0.80445,0.80445,1.0,0.80445,2024-10-02,6901.0,0.8044
10287259,23070,17.2,17.2,17.2,1.0,17.2,2024-10-02,100.0,17.2
10287258,12001,23.65,23.9799,23.65,26.0,23.78,2024-10-02,2588.0,23.757
10287257,19772,0.067,0.067,0.067,1.0,0.067,2024-10-02,100.0,0.067
10287256,21025,185.01,189.325,185.01,3.0,189.325,2024-10-02,22.0,189.044
10287255,18393,1e-06,0.003,1e-06,3.0,1e-06,2024-10-02,8986.0,0.002963
10287254,20429,0.0412,0.0412,0.0412,1.0,0.0412,2024-10-02,400.0,0.0412
10287253,22395,39.43,39.43,39.43,1.0,39.43,2024-10-02,428.0,39.43
10287252,20883,0.0409,0.0469,0.0405,15.0,0.0423,2024-10-02,1202.0,0.04309
10287251,14006,12.4744,12.48,12.46,3.0,12.48,2024-10-02,716.0,12.4707
10287250,21437,19.435,19.44,19.435,4.0,19.44,2024-10-02,989.0,19.4302
10287249,16432,0.3665,0.37,0.355,6.0,0.357,2024-10-02,22528.0,0.3598
10287248,17125,0.151902,0.151902,0.151902,3.0,0.151902,2024-10-02,4500.0,0.1511
10287247,17086,8.96,8.96,8.62,7.0,8.62,2024-10-02,2405.0,8.656
10287246,14225,9.605,9.605,9.5905,8.0,9.6,2024-10-02,1865.0,9.5971
10287245,36332,23.91,23.94,23.8901,9.0,23.94,2024-10-02,598.0,23.9166
10287244,19093,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1350.0,1e-06
10287243,19114,31.0,33.15,31.0,5.0,33.15,2024-10-02,1117.0,32.0542
10287242,19624,0.4896,0.4968,0.48555,8.0,0.48555,2024-10-02,20400.0,0.492
10287241,25850,1.67,1.67,1.67,10.0,1.67,2024-10-02,1100.0,1.6691
10287240,14082,30.4911,30.4999,30.47,11.0,30.47,2024-10-02,2958.0,30.4837
10287239,17447,0.66,0.66,0.6505,2.0,0.6505,2024-10-02,200.0,0.6553
10287238,18872,0.0005,0.0005,0.0005,2.0,0.0005,2024-10-02,178.0,0.0005
10287237,37771,25.16,25.185,25.12,457.0,25.17,2024-10-02,73790.0,25.1638
10287236,18517,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,50000.0,0.0001
10287235,23992,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,40000.0,0.0001
10287234,20558,0.07757,0.07757,0.06971,5.0,0.06971,2024-10-02,24703.0,0.07184
10287233,19809,0.03055,0.0417,0.03055,2.0,0.0417,2024-10-02,700.0,0.03374
10287232,16352,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-02,3344.0,0.0001
10287231,20955,8.895,8.895,8.895,2.0,8.895,2024-10-02,103.0,8.8863
10287230,19156,22.0,22.0,22.0,2.0,22.0,2024-10-02,101.0,21.9999
10287229,23451,32.1931,32.1931,32.18,13.0,32.19,2024-10-02,562.0,32.1913
10287228,13334,41.9327,41.9327,41.84,7.0,41.84,2024-10-02,358.0,41.8347
10287227,13957,88.3444,88.4,88.3444,9.0,88.3909,2024-10-02,295.0,88.3809
10287226,20907,31.9075,31.9075,31.9075,9.0,31.9075,2024-10-02,247.0,32.2243
10287225,38304,0.005,0.005,0.005,4.0,0.005,2024-10-02,582.0,0.005
10287224,37618,34.88,35.0099,34.88,6.0,35.0099,2024-10-02,178.0,35.0048
10287223,13324,11.83,11.85,11.83,7.0,11.85,2024-10-02,1015.0,11.8401
10287222,19423,1.05,1.05,1.04,8.0,1.0435,2024-10-02,17300.0,1.0493
10287221,20814,0.073,0.073,0.073,1.0,0.073,2024-10-02,1000.0,0.073
10287220,7314,69.0552,69.5422,69.01,19.0,69.25,2024-10-02,3517.0,69.199
10287219,20795,0.035,0.035,0.033775,4.0,0.035,2024-10-02,24000.0,0.0348
10287218,29437,0.4586,0.4586,0.4586,1.0,0.4586,2024-10-02,400.0,0.4586
10287217,22761,0.15,0.15,0.14,2.0,0.14,2024-10-02,5300.0,0.1406
10287216,14026,36.7705,36.811,36.7705,11.0,36.811,2024-10-02,293.0,36.806
10287215,20820,0.42,0.42,0.335,4.0,0.335,2024-10-02,3375.0,0.3453
10287214,20686,0.2681,0.2681,0.2681,7.0,0.2681,2024-10-02,8000.0,0.258
10287213,12901,34.8161,34.86,34.7746,13.0,34.7993,2024-10-02,2052.0,34.8151
10287212,24249,0.55,0.67,0.55,5.0,0.67,2024-10-02,52300.0,0.6523
10287211,25360,0.2,0.2,0.2,2.0,0.2,2024-10-02,9000.0,0.2
10287210,18926,0.0011,0.0011,0.0011,1.0,0.0011,2024-10-02,7000.0,0.0011
10287209,12409,40.06,40.145,40.06,48.0,40.145,2024-10-02,600.0,40.2334
10287208,12732,24.94,24.94,24.91,19.0,24.91,2024-10-02,6209.0,24.9179
10287207,11986,48.3377,48.3377,48.3,11.0,48.3,2024-10-02,248.0,48.3125
10287206,12414,25.22,25.2284,25.22,13.0,25.2284,2024-10-02,6006.0,25.2283
10287205,20110,7.77,7.77,7.77,2.0,7.77,2024-10-02,2572.0,7.7575
10287204,12459,22.93,22.93,22.9101,8.0,22.9101,2024-10-02,726.0,22.9172
10287203,8360,31.28,31.28,31.25,53.0,31.2714,2024-10-02,1005.0,31.2643
10287202,21142,3.127,3.127,3.127,1.0,3.127,2024-10-02,700.0,3.127
10287201,17014,0.0126,0.01275,0.0126,2.0,0.01275,2024-10-02,11600.0,0.01273
10287200,16629,0.03956,0.03956,0.03956,1.0,0.03956,2024-10-02,250.0,0.03956
10287199,17354,0.08,0.08263,0.08,3.0,0.08263,2024-10-02,3922.0,0.08104
10287198,36206,27.19,27.19,27.19,9.0,27.19,2024-10-02,194.0,27.2
10287197,18463,0.0029,0.0029,0.0029,1.0,0.0029,2024-10-02,12628.0,0.0029
10287196,17500,12.4325,12.48,12.31,4.0,12.31,2024-10-02,500.0,12.4025
10287195,38377,0.0089,0.0094,0.0025,7.0,0.0094,2024-10-02,402883.0,0.003149
10287194,20492,5.6978,5.6978,5.6978,1.0,5.6978,2024-10-02,260.0,5.6978
10287193,38237,0.11,0.11,0.1072,3.0,0.1072,2024-10-02,11520.0,0.1096
10287192,18095,0.1897,0.1897,0.1897,1.0,0.1897,2024-10-02,4800.0,0.1897
10287191,6187,84.42,84.42,84.25,43.0,84.3618,2024-10-02,2543.0,84.3212
10287190,17543,15.25,15.25,14.55,9.0,15.0,2024-10-02,1105.0,14.9849
10287189,20673,0.185,0.185,0.1808,7.0,0.1809,2024-10-02,101500.0,0.1809
10287188,16102,0.05,0.05,0.0011,5.0,0.0011,2024-10-02,1824.0,0.02527
10287187,7111,29.4658,29.69,29.4001,256.0,29.4001,2024-10-02,3595.0,29.5554
10287186,17845,0.0436,0.0436,0.0436,2.0,0.0436,2024-10-02,1893500.0,0.04756
10287185,14037,23.7986,23.8532,23.7986,11.0,23.82,2024-10-02,1820.0,23.8334
10287184,19122,4.83,4.83,4.83,1.0,4.83,2024-10-02,4000.0,4.83
10287183,19229,0.03145,0.03145,0.0293,3.0,0.0293,2024-10-02,15645.0,0.02937
10287182,37012,10.2,10.2075,10.2,11.0,10.2075,2024-10-02,2648.0,10.2018
10287181,13828,18.36,18.45,18.36,16.0,18.445,2024-10-02,1428.0,18.4063
10287180,19434,5.8925,5.99,5.74,10.0,5.865,2024-10-02,646.0,5.8617
10287179,11367,15.8731,15.8731,15.78,27.0,15.83,2024-10-02,2533.0,15.8218
10287178,36247,0.251,0.415,0.251,7.0,0.415,2024-10-02,588.0,0.3562
10287177,17468,0.004,0.00465,0.004,3.0,0.0043,2024-10-02,197400.0,0.004195
10287176,13209,49.695,49.695,49.68,17.0,49.68,2024-10-02,2226.0,49.6799
10287175,17051,0.5507,0.5507,0.5507,1.0,0.5507,2024-10-02,16500.0,0.5507
10287174,18001,21.8,21.91,21.535,29.0,21.64,2024-10-02,2591.0,21.6916
10287173,35856,27.9387,27.9387,27.89,10.0,27.89,2024-10-02,2782.0,27.9056
10287172,21175,0.0747,0.0804,0.0747,22.0,0.0757,2024-10-02,8120.0,0.07517
10287171,24544,0.0452,0.0519,0.0401,9.0,0.0519,2024-10-02,2274.0,0.0426
10287170,13222,5.1,5.25,4.685,58.0,4.685,2024-10-02,8603.0,5.099
10287169,21296,1.6e-05,1.6e-05,1.6e-05,1.0,1.6e-05,2024-10-02,600.0,1.6e-05
10287168,36624,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,130.0,0.0001
10287167,11458,0.0113,0.0114,0.0094,4.0,0.0094,2024-10-02,458.0,0.01026
10287166,17052,0.00826,0.00826,0.0057,5.0,0.0073,2024-10-02,15563.0,0.006488
10287165,24426,0.8595,0.8595,0.8595,1.0,0.8595,2024-10-02,312.0,0.8595
10287164,18324,5.97,6.0,5.75,17.0,6.0,2024-10-02,1275.0,5.9261
10287163,36735,0.0394,0.0394,0.03355,4.0,0.03355,2024-10-02,900.0,0.03781
10287162,23421,30.025,31.26,30.025,7.0,31.26,2024-10-02,6762.0,30.9508
10287161,27884,0.1,0.1,0.1,1.0,0.1,2024-10-02,100.0,0.1
10287160,22995,0.0034,0.0034,0.0034,1.0,0.0034,2024-10-02,5000.0,0.0034
10287159,17734,14.0,14.19,13.86,21.0,13.86,2024-10-02,2200.0,14.0666
10287158,36535,27.7549,27.76,27.7157,6.0,27.7261,2024-10-02,1211.0,27.7493
10287157,19562,23.9135,24.15,23.9135,36.0,24.15,2024-10-02,2576.0,24.0953
10287156,5010,0.073,0.073,0.0701,3.0,0.0701,2024-10-02,400.0,0.0713
10287155,20384,0.015,0.015,0.015,1.0,0.015,2024-10-02,1200.0,0.015
10287154,25074,5.2,5.2,5.2,3.0,5.2,2024-10-02,2000.0,5.2
10287153,16430,0.5569,0.65,0.554854,6.0,0.65,2024-10-02,8000.0,0.5844
10287152,22401,53.5,53.5,53.5,4.0,53.5,2024-10-02,256.0,53.5369
10287151,19028,7.11,7.1101,7.11,51.0,7.11,2024-10-02,21264.0,7.1101
10287150,9385,10.56,10.61,10.35,376.0,10.56,2024-10-02,7183.0,10.4971
10287149,14261,37.2148,37.28,37.2148,9.0,37.27,2024-10-02,1015.0,37.2768
10287148,14121,48.93,48.95,48.85,194.0,48.94,2024-10-02,18421.0,48.9102
10287147,18880,0.0185,0.0185,0.0185,8.0,0.0185,2024-10-02,147000.0,0.0185
10287146,11087,26.2,26.2,25.8276,49.0,25.8276,2024-10-02,1797.0,26.0593
10287145,21511,80.0,80.0,80.0,6.0,80.0,2024-10-02,310.0,80.0523
10287144,25087,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,590.0,0.0001
10287143,4527,57.54,57.8823,57.54,28.0,57.88,2024-10-02,1871.0,57.8255
10287142,13721,38.8378,38.87,38.815,18.0,38.815,2024-10-02,1471.0,38.8557
10287141,16542,0.45,0.45,0.416925,4.0,0.416925,2024-10-02,6112.0,0.4462
10287140,37908,19.434,19.434,19.39,25.0,19.39,2024-10-02,336.0,19.413
10287139,19743,170.0,170.0,161.0,2.0,161.0,2024-10-02,101.0,161.089
10287138,14034,34.1089,34.1497,34.1089,7.0,34.13,2024-10-02,309.0,34.1271
10287137,19185,4.0,4.0,3.75,6.0,3.75,2024-10-02,647.0,3.825
10287136,18532,0.0671,0.0671,0.0671,2.0,0.0671,2024-10-02,1231.0,0.06696
10287135,20375,0.089,0.0923,0.089,3.0,0.0923,2024-10-02,2600.0,0.09122
10287134,13703,27.7237,27.75,27.7237,6.0,27.75,2024-10-02,223.0,27.7507
10287133,12142,0.074072,0.088,0.074072,7.0,0.088,2024-10-02,1549.0,0.08065
10287132,38161,10.03,10.035,10.01,20.0,10.03,2024-10-02,61879.0,10.03
10287131,38156,51.935,51.94,51.935,1.0,51.94,2024-10-02,100.0,51.94
10287130,20347,96.98,96.98,96.98,5.0,96.98,2024-10-02,3108.0,96.8534
10287129,38352,0.0051,0.0051,0.0051,1.0,0.0051,2024-10-02,80883.0,0.0051
10287128,20925,9.15,9.17,9.15,10.0,9.17,2024-10-02,835.0,9.1601
10287127,19988,2.85,2.85,2.85,2.0,2.85,2024-10-02,1103.0,2.8425
10287126,13374,19.32,19.32,19.1,10.0,19.1,2024-10-02,3373.0,19.1298
10287125,11071,28.5758,28.5758,28.56,2.0,28.56,2024-10-02,38349.0,28.56
10287124,18788,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,1100000.0,1e-06
10287123,19336,0.0009,0.0009,0.0009,1.0,0.0009,2024-10-02,500000.0,0.0009
10287122,13597,31.69,31.69,31.65,32.0,31.65,2024-10-02,2310.0,31.6861
10287121,19170,0.0519,0.0519,0.0519,1.0,0.0519,2024-10-02,1250.0,0.0519
10287120,17122,104.0,104.0,97.745,2.0,97.745,2024-10-02,3.0,99.83
10287119,18373,3.035,3.035,3.035,2.0,3.035,2024-10-02,304.0,3.0351
10287118,13583,25.264,25.264,25.2322,8.0,25.2322,2024-10-02,385.0,25.2699
10287117,13850,19.7748,19.89,19.7748,30.0,19.84,2024-10-02,1023.0,19.8675
10287116,22076,0.82,0.82,0.82,1.0,0.82,2024-10-02,1000.0,0.82
10287115,11988,0.07699,0.077,0.0697,7.0,0.0697,2024-10-02,47080.0,0.07002
10287114,36729,21.9245,21.96,21.9099,40.0,21.96,2024-10-02,6334.0,21.9192
10287113,20592,44.76,44.76,44.09,7.0,44.09,2024-10-02,403.0,44.5395
10287112,37794,27.0,27.0,27.0,4.0,27.0,2024-10-02,883.0,27.0078
10287111,18659,31.55,31.55,31.43,18.0,31.43,2024-10-02,137214.0,31.8536
10287110,22284,0.075,0.075,0.075,1.0,0.075,2024-10-02,15500.0,0.075
10287109,23324,0.25,0.25,0.22,5.0,0.22,2024-10-02,10157.0,0.2206
10287108,35912,33.6301,33.6301,33.615,1.0,33.615,2024-10-02,300.0,33.615
10287107,38381,10.485,10.485,10.465,7.0,10.465,2024-10-02,772.0,10.4697
10287106,4677,29.1643,29.1643,29.0129,11.0,29.0129,2024-10-02,314.0,29.039
10287105,21210,9.63,9.63,9.63,3.0,9.63,2024-10-02,287.0,9.7133
10287104,20474,1.2,1.2,1.1,3.0,1.1,2024-10-02,2000.0,1.14
10287103,17372,0.0075,0.0075,0.0075,1.0,0.0075,2024-10-02,69961.0,0.0075
10287102,20483,18.26,18.26,17.9375,10.0,18.0,2024-10-02,852.0,18.1425
10287101,14203,18.9501,18.9868,18.91,30.0,18.9868,2024-10-02,2146.0,18.9144
10287100,38104,8.49,8.49,8.49,3.0,8.49,2024-10-02,150.0,8.4806
10287099,18964,33.95,33.95,33.95,19.0,33.95,2024-10-02,768.0,33.8173
10287098,8573,1.613,1.613,1.6,41.0,1.6,2024-10-02,1148.0,1.61
10287097,20257,8.95,8.95,8.945,5.0,8.945,2024-10-02,1162.0,8.9291
10287096,12807,10.76,10.76,10.76,3.0,10.76,2024-10-02,201.0,10.76
10287095,24947,1.5,1.5,1.46,9.0,1.5,2024-10-02,2104.0,1.4949
10287094,24857,5.57,5.57,5.57,5.0,5.57,2024-10-02,5465.0,5.5274
10287093,19931,5.0,5.0,5.0,3.0,5.0,2024-10-02,106.0,4.9875
10287092,19438,34.67,34.67,34.67,3.0,34.67,2024-10-02,7319.0,34.2622
10287091,16735,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1600.0,1e-06
10287090,18524,1.465,1.465,1.465,1.0,1.465,2024-10-02,250.0,1.465
10287089,23023,19.14,19.215,19.14,4.0,19.14,2024-10-02,837.0,19.1758
10287088,11685,0.0215,0.0215,0.0199,85.0,0.0199,2024-10-02,17380.0,0.01566
10287087,16111,0.43,0.43,0.43,2.0,0.43,2024-10-02,1070.0,0.432
10287086,23410,0.1995,0.1995,0.1995,1.0,0.1995,2024-10-02,300.0,0.1995
10287085,22110,0.06,0.06,0.06,2.0,0.06,2024-10-02,1050.0,0.06
10287084,23796,25.14,25.14,25.12,27.0,25.12,2024-10-02,3362.0,25.1209
10287083,19718,0.005,0.005,0.005,2.0,0.005,2024-10-02,15264.0,0.005
10287082,13444,30.667,30.69,30.63,7.0,30.63,2024-10-02,12055.0,30.6346
10287081,9776,1.72,1.72,1.71,27.0,1.719,2024-10-02,4258.0,1.713
10287080,25017,1.24,1.24,1.24,1.0,1.24,2024-10-02,100.0,1.24
10287079,20457,0.0655,0.0655,0.0655,1.0,0.0655,2024-10-02,35000.0,0.0655
10287078,13020,27.9047,27.92,27.9047,8.0,27.92,2024-10-02,1499.0,27.9175
10287077,21411,13.45,13.45,13.45,3.0,13.45,2024-10-02,2018.0,13.45
10287076,14040,32.6542,32.665,32.64,15.0,32.665,2024-10-02,376.0,32.652
10287075,29749,0.31,0.31,0.31,1.0,0.31,2024-10-02,109.0,0.31
10287074,18981,0.06,0.06,0.06,1.0,0.06,2024-10-02,1000.0,0.06
10287073,8727,10.92,11.01,10.91,270.0,10.985,2024-10-02,13737.0,10.94
10287072,13536,54.18,54.18,54.1101,12.0,54.1101,2024-10-02,1373.0,54.1518
10287071,19762,1.5,1.5,1.5,1.0,1.5,2024-10-02,1000.0,1.5
10287070,21428,5.365,5.58,5.365,2.0,5.58,2024-10-02,1507.0,5.4061
10287069,23460,33.8325,37.41,33.8325,4.0,37.41,2024-10-02,342.0,35.5409
10287068,22414,9.52,9.52,9.52,1.0,9.52,2024-10-02,1056.0,9.52
10287067,12658,10.7344,10.7344,10.66,4.0,10.66,2024-10-02,201.0,10.6801
10287066,12017,24.416,24.46,24.36,10.0,24.36,2024-10-02,1692.0,24.3734
10287065,14149,58.87,58.87,58.7892,17.0,58.83,2024-10-02,525.0,58.8393
10287064,12291,0.057,0.057,0.0435,17.0,0.0435,2024-10-02,13110.0,0.05238
10287063,13848,832.0,834.0,830.0,37.0,834.0,2024-10-02,141.0,834.32
10287062,13419,45.53,45.5721,45.51,56.0,45.54,2024-10-02,8399.0,45.5196
10287061,18792,0.1,0.1,0.1,3.0,0.1,2024-10-02,2001.0,0.1
10287060,17854,6.5,6.5,6.5,2.0,6.5,2024-10-02,743.0,6.5
10287059,37769,25.9749,25.985,25.93,106.0,25.93,2024-10-02,15628.0,25.969
10287058,17552,0.048,0.048,0.048,2.0,0.048,2024-10-02,1425.0,0.048
10287057,10202,47.7225,47.77,47.6275,24.0,47.6275,2024-10-02,1759.0,47.6426
10287056,38476,25.4581,25.47,25.42,3.0,25.42,2024-10-02,202.0,25.4448
10287055,11313,25.6,25.9,25.6,59.0,25.9,2024-10-02,11919.0,25.6981
10287054,16676,0.12645,0.1329,0.12,4.0,0.12,2024-10-02,2620.0,0.1244
10287053,36276,68.4735,69.0,68.4735,2.0,69.0,2024-10-02,800.0,68.7368
10287052,16755,0.045,0.045,0.0446,3.0,0.0446,2024-10-02,37575.0,0.04489
10287051,21293,6.05,6.1,5.95,7.0,5.95,2024-10-02,4800.0,6.0657
10287050,18261,0.1296,0.1296,0.1296,7.0,0.1296,2024-10-02,1318.0,0.1247
10287049,16550,0.015,0.015,0.015,1.0,0.015,2024-10-02,4500.0,0.015
10287048,24021,1e-05,1e-05,1e-05,1.0,1e-05,2024-10-02,60000.0,1e-05
10287047,16595,0.071,0.071,0.071,4.0,0.071,2024-10-02,100000.0,0.071
10287046,16224,3.08,3.08,3.04,17.0,3.08,2024-10-02,6200.0,3.0668
10287045,20232,0.3252,0.3252,0.3252,1.0,0.3252,2024-10-02,2500.0,0.3252
10287044,20660,12.725,12.725,12.725,1.0,12.725,2024-10-02,451.0,12.725
10287043,16904,0.0002,0.0002,0.0001,3.0,0.0001,2024-10-02,81000.0,0.0001494
10287042,12337,24.3585,24.3585,24.33,27.0,24.33,2024-10-02,608.0,24.3483
10287041,26849,25.81,25.81,25.81,2.0,25.81,2024-10-02,202.0,25.8173
10287040,24565,5.14,5.14,5.14,1.0,5.14,2024-10-02,1605.0,5.14
10287039,19176,0.0309,0.0309,0.0309,2.0,0.0309,2024-10-02,5500.0,0.0309
10287038,19594,12.11,12.11,12.11,2.0,12.11,2024-10-02,2099.0,12.102
10287037,12143,1.63,1.63,1.59,51.0,1.59,2024-10-02,16567.0,1.5994
10287036,20115,1.278,1.278,1.2,17.0,1.2,2024-10-02,30368.0,1.2504
10287035,38462,21.1008,21.1008,21.03,8.0,21.04,2024-10-02,1231.0,21.0319
10287034,22627,0.249,0.249,0.249,2.0,0.249,2024-10-02,49950.0,0.249
10287033,11484,24.9814,24.9979,24.9814,16.0,24.9979,2024-10-02,768.0,24.9871
10287032,24568,13.15,13.15,13.15,1.0,13.15,2024-10-02,150.0,13.15
10287031,18623,0.69,0.69,0.6301,6.0,0.6495,2024-10-02,26950.0,0.6741
10287030,22524,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,5000.0,0.0001
10287029,28503,0.0104,0.0104,0.0104,1.0,0.0104,2024-10-02,9910.0,0.0104
10287028,19814,0.41,0.41,0.41,2.0,0.41,2024-10-02,5000.0,0.41
10287027,19430,0.268,0.268,0.262,2.0,0.262,2024-10-02,2500.0,0.2656
10287026,11930,0.24,0.26,0.24,4.0,0.26,2024-10-02,2000.0,0.245
10287025,36115,25.835,25.859,25.8081,7.0,25.8081,2024-10-02,10107.0,25.8461
10287024,18786,1.8,1.8,1.8,1.0,1.8,2024-10-02,1000.0,1.8
10287023,20867,0.04,0.04,0.0376,3.0,0.0376,2024-10-02,7300.0,0.03924
10287022,6257,16.44,16.44,16.44,4.0,16.44,2024-10-02,137.0,16.445
10287021,18992,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1000.0,1e-06
10287020,21304,6.165,6.165,6.165,1.0,6.165,2024-10-02,230.0,6.165
10287019,13617,28.4972,28.4972,28.4301,1.0,28.4301,2024-10-02,191.0,28.4301
10287018,20748,0.003,0.003,0.003,1.0,0.003,2024-10-02,200.0,0.003
10287017,19496,0.044965,0.044965,0.044965,3.0,0.044965,2024-10-02,229.0,0.0457
10287016,36286,0.2703,0.2703,0.26,3.0,0.26,2024-10-02,50000.0,0.2652
10287015,14372,99.1639,99.1639,98.89,2.0,98.89,2024-10-02,3720.0,98.8901
10287014,23456,0.956,0.956,0.8633,47.0,0.8633,2024-10-02,2767.0,0.9251
10287013,19306,18.25,18.3,18.15,13.0,18.3,2024-10-02,2128.0,18.2297
10287012,38035,0.07,0.07,0.07,9.0,0.07,2024-10-02,73100.0,0.07
10287011,12462,9.3499,9.3499,8.9,14.0,9.0591,2024-10-02,823.0,9.0154
10287010,11667,16.2823,16.2823,16.2823,3.0,16.2823,2024-10-02,272.0,16.2906
10287009,20875,1.0,1.05,1.0,2.0,1.05,2024-10-02,200.0,1.025
10287008,20202,0.0693,0.0693,0.0693,2.0,0.0693,2024-10-02,40012.0,0.0693
10287007,14059,67.76,67.76,67.69,10.0,67.69,2024-10-02,1835.0,67.6987
10287006,11954,31.6534,31.78,31.6534,20.0,31.73,2024-10-02,2515.0,31.6711
10287005,13657,60.007,60.007,59.9399,38.0,59.9399,2024-10-02,710.0,59.9628
10287004,14130,50.19,50.19,50.14,3.0,50.19,2024-10-02,3788.0,50.1834
10287003,19124,5.14,5.14,5.14,5.0,5.14,2024-10-02,231.0,5.2211
10287002,24351,0.6853,0.7148,0.6853,2.0,0.7148,2024-10-02,423.0,0.6939
10287001,19119,1.89,1.89,1.89,2.0,1.89,2024-10-02,221.0,1.9258
10287000,20364,11.47,11.47,11.47,8.0,11.47,2024-10-02,143.0,11.449
10286999,38195,0.072,0.072,0.072,1.0,0.072,2024-10-02,20000.0,0.072
10286998,21294,75.76,75.76,75.76,5.0,75.76,2024-10-02,263.0,76.6711
10286997,19337,0.0074,0.0074,0.0069,14.0,0.007049,2024-10-02,1501.0,0.007222
10286996,25458,50.25,50.25,50.25,3.0,50.25,2024-10-02,204.0,50.2539
10286995,22764,0.017,0.017,0.017,1.0,0.017,2024-10-02,1900.0,0.017
10286994,17933,0.15,0.15,0.15,1.0,0.15,2024-10-02,300.0,0.15
10286993,37360,25.4903,25.4903,25.47,15.0,25.47,2024-10-02,333.0,25.494
10286992,17767,0.034,0.0549,0.034,3.0,0.0549,2024-10-02,1106.0,0.0529
10286991,17474,0.09312,0.09312,0.09312,1.0,0.09312,2024-10-02,2000.0,0.09312
10286990,15982,0.0096,0.0096,0.0096,1.0,0.0096,2024-10-02,25000.0,0.0096
10286989,14200,46.0459,46.23,43.625,3.0,43.655,2024-10-02,300.0,44.5033
10286988,13160,0.0074,0.0075,0.0066,14.0,0.0066,2024-10-02,15076.0,0.007212
10286987,12382,19.5,19.5,19.5,7.0,19.5,2024-10-02,572.0,19.5045
10286986,11788,10.0293,10.05,10.0293,17.0,10.03,2024-10-02,402.0,10.034
10286985,14036,48.2228,48.2228,48.216,7.0,48.216,2024-10-02,201.0,48.2499
10286984,18692,0.023,0.023,0.0223,2.0,0.0223,2024-10-02,27999.0,0.02235
10286983,24223,25.43,25.43,25.43,2.0,25.43,2024-10-02,163.0,25.43
10286982,38166,1.9,1.91,1.9,4.0,1.91,2024-10-02,16853.0,1.9089
10286981,19617,5.91,5.91,5.91,1.0,5.91,2024-10-02,1000.0,5.91
10286980,16733,145.01,145.283,145.01,6.0,145.09,2024-10-02,3057.0,149.199
10286979,19151,168.14,168.14,168.14,1.0,168.14,2024-10-02,26.0,168.14
10286978,8051,0.001875,0.001875,0.001875,1.0,0.001875,2024-10-02,25000.0,0.001875
10286977,17297,0.0008,0.0008,0.0007,3.0,0.0007,2024-10-02,1009850.0,0.000701
10286976,19941,9.25,9.2527,8.84,34.0,8.84,2024-10-02,19365.0,9.1587
10286975,9554,8.15,8.27,8.15,906.0,8.2,2024-10-02,9828.0,8.2326
10286974,17766,0.0013,0.0013,0.0013,1.0,0.0013,2024-10-02,1401.0,0.0013
10286973,21467,0.22,0.22,0.22,1.0,0.22,2024-10-02,800.0,0.22
10286972,37642,27.3315,27.43,27.29,77.0,27.33,2024-10-02,12265.0,27.357
10286971,11111,0.026,0.026,0.026,2.0,0.026,2024-10-02,362.0,0.026
10286970,37703,30.6844,30.72,30.6844,23.0,30.72,2024-10-02,2142.0,30.7068
10286969,16427,0.35,0.36,0.29,18.0,0.290101,2024-10-02,7335.0,0.307
10286968,13633,0.3625,0.3758,0.3425,12.0,0.36,2024-10-02,14265.0,0.3612
10286967,17745,0.115,0.115,0.115,2.0,0.115,2024-10-02,410.0,0.1148
10286966,20768,1.2122,1.2122,1.2122,1.0,1.2122,2024-10-02,700.0,1.2122
10286965,19193,59.6242,59.6242,58.6,7.0,58.6,2024-10-02,291.0,59.1858
10286964,38055,24.8263,24.86,24.776,7.0,24.776,2024-10-02,1437.0,24.811
10286963,20783,0.8,0.8,0.8,1.0,0.8,2024-10-02,1000.0,0.8
10286962,14335,39.3485,39.38,39.23,15.0,39.23,2024-10-02,969.0,39.3241
10286961,14056,32.4496,32.48,32.4496,41.0,32.46,2024-10-02,14773.0,32.4699
10286960,17974,0.04954,0.04954,0.04954,1.0,0.04954,2024-10-02,1000.0,0.04954
10286959,14275,38.6301,38.6301,38.54,4.0,38.54,2024-10-02,321670.0,38.5401
10286958,20927,6.0475,6.115,6.0,27.0,6.0,2024-10-02,6732.0,6.0108
10286957,17115,0.0885,0.0925,0.0885,4.0,0.0925,2024-10-02,11400.0,0.09166
10286956,36851,26.38,26.38,26.315,54.0,26.33,2024-10-02,7496.0,26.3263
10286955,17625,0.09,0.09,0.05765,2.0,0.05765,2024-10-02,5100.0,0.05828
10286954,20208,36.663,36.663,36.663,15.0,36.663,2024-10-02,585.0,36.7588
10286953,13389,15.335,15.35,15.29,61.0,15.35,2024-10-02,4432.0,15.3093
10286952,13634,11.1201,11.1201,11.12,7.0,11.12,2024-10-02,1752.0,11.1197
10286951,18845,27.8,27.82,27.8,3.0,27.82,2024-10-02,300.0,27.8133
10286950,20642,0.5529,0.5529,0.54,21.0,0.54,2024-10-02,27149.0,0.5151
10286949,11402,22.27,22.29,22.24,25.0,22.28,2024-10-02,1796.0,22.2764
10286948,38089,10.9,10.9,10.9,1.0,10.9,2024-10-02,100.0,10.9
10286947,20239,0.133,0.133,0.133,1.0,0.133,2024-10-02,5000.0,0.133
10286946,13386,15.1496,15.1496,15.13,3.0,15.13,2024-10-02,277.0,15.1299
10286945,13964,45.6385,45.6396,45.6385,8.0,45.6396,2024-10-02,633.0,45.6377
10286944,36297,59.53,60.07,59.53,9.0,60.07,2024-10-02,516.0,60.0317
10286943,36586,1.01,1.02,1.0,26.0,1.01,2024-10-02,6598.0,1.0114
10286942,20274,4.5,4.5,4.5,4.0,4.5,2024-10-02,501.0,4.4879
10286941,13593,24.0299,24.03,23.79,14.0,23.79,2024-10-02,1347.0,23.835
10286940,35981,10.41,10.41,10.4,28.0,10.4,2024-10-02,7812.0,10.4092
10286939,38415,0.06,0.06,0.06,7.0,0.06,2024-10-02,15023.0,0.06
10286938,37305,26.7552,26.7552,26.72,7.0,26.72,2024-10-02,391.0,26.7433
10286937,21346,10.85,11.19,10.46,57.0,11.1,2024-10-02,12731.0,10.8436
10286936,11838,0.0351,0.0355,0.03,23.0,0.0306,2024-10-02,18696.0,0.03429
10286935,18134,0.0227,0.0266,0.02235,10.0,0.0249,2024-10-02,264283.0,0.02448
10286934,20295,324.97,326.125,324.97,2.0,326.125,2024-10-02,5.0,325.201
10286933,19162,0.05,0.05,0.05,4.0,0.05,2024-10-02,15011.0,0.05001
10286932,24214,1.74,1.74,1.74,4.0,1.74,2024-10-02,282.0,1.7395
10286931,19873,0.0425,0.0425,0.0425,1.0,0.0425,2024-10-02,500.0,0.0425
10286930,12906,36.37,36.3818,36.3201,27.0,36.35,2024-10-02,3950.0,36.3593
10286929,15959,0.175,0.175,0.175,3.0,0.175,2024-10-02,2133.0,0.1749
10286928,13989,20.945,20.95,20.94,6.0,20.95,2024-10-02,4086.0,20.9497
10286927,23642,0.067499,0.074999,0.067499,3.0,0.074999,2024-10-02,614.0,0.07366
10286926,24758,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,50000.0,1e-06
10286925,19521,0.1783,0.1783,0.1783,3.0,0.1783,2024-10-02,2016.0,0.1783
10286924,17402,0.035,0.035,0.035,1.0,0.035,2024-10-02,1500.0,0.035
10286923,19587,0.32235,0.32235,0.32235,3.0,0.32235,2024-10-02,6000.0,0.3175
10286922,27233,4.3308,4.3614,4.3308,9.0,4.36,2024-10-02,5350.0,4.366
10286921,20770,31.04,31.04,31.04,2.0,31.04,2024-10-02,3500.0,31.0589
10286920,19857,0.056,0.079,0.056,4.0,0.079,2024-10-02,39625.0,0.06655
10286919,19427,11.87,11.87,11.87,1.0,11.87,2024-10-02,200.0,11.87
10286918,16947,3.42,3.42,3.416,9.0,3.416,2024-10-02,7952.0,3.4166
10286917,19283,0.3854,0.3854,0.3854,20.0,0.3854,2024-10-02,1438.0,0.3928
10286916,20093,13.97,13.99,13.97,2.0,13.99,2024-10-02,500.0,13.978
10286915,19033,0.02,0.0246,0.02,2.0,0.0246,2024-10-02,300.0,0.0223
10286914,13833,0.0163,0.0209,0.0163,3.0,0.0209,2024-10-02,1000.0,0.01861
10286913,4762,0.1059,0.1059,0.1059,5.0,0.1059,2024-10-02,674.0,0.1047
10286912,16473,0.55,0.55,0.54,18.0,0.55,2024-10-02,16427.0,0.5472
10286911,38475,10.02,10.02,10.01,5.0,10.02,2024-10-02,90031.0,10.0178
10286910,36167,50.722,50.7252,50.6899,15.0,50.69,2024-10-02,539.0,50.7022
10286909,36327,10.6187,10.66,10.6187,8.0,10.66,2024-10-02,1012.0,10.64
10286908,19340,1.14,1.14,1.14,1.0,1.14,2024-10-02,4000.0,1.14
10286907,13363,37.3731,37.3731,37.28,4.0,37.28,2024-10-02,103.0,37.2797
10286906,24510,12.35,12.35,12.35,3.0,12.35,2024-10-02,600.0,12.35
10286905,18666,0.0625,0.0625,0.0625,4.0,0.0625,2024-10-02,11053.0,0.06252
10286904,37316,23.0218,23.0218,23.0,6.0,23.0,2024-10-02,602.0,22.9998
10286903,19000,0.026,0.026,0.022,3.0,0.022,2024-10-02,13000.0,0.02231
10286902,30298,0.0005,0.0005,0.0005,2.0,0.0005,2024-10-02,50017.0,0.0005
10286901,16569,0.2739,0.2739,0.2739,2.0,0.2739,2024-10-02,17273.0,0.2739
10286900,20268,0.087475,0.087475,0.0851,4.0,0.0851,2024-10-02,1861.0,0.08584
10286899,30290,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,75000.0,1e-06
10286898,18362,67.51,67.51,67.0,8.0,67.0,2024-10-02,592.0,67.3346
10286897,19433,11.1138,11.1138,11.111,5.0,11.111,2024-10-02,260.0,11.1157
10286896,18628,0.0172,0.01878,0.0172,7.0,0.01878,2024-10-02,106867.0,0.01739
10286895,19030,0.0175,0.0175,0.0175,1.0,0.0175,2024-10-02,3090.0,0.0175
10286894,23333,23.93,23.93,23.78,16.0,23.78,2024-10-02,562.0,23.8028
10286893,26169,31.315,31.315,31.315,4.0,31.315,2024-10-02,160.0,31.3611
10286892,36854,18.501,18.501,18.501,3.0,18.501,2024-10-02,228.0,18.6888
10286891,19881,35.6318,35.654,35.6318,10.0,35.654,2024-10-02,17183.0,35.7569
10286890,17504,0.15521,0.156471,0.15521,3.0,0.155737,2024-10-02,33900.0,0.1556
10286889,4332,14.1,14.1,13.7,308.0,13.71,2024-10-02,2305.0,13.8526
10286888,19254,80.1,80.1,76.98,58.0,78.55,2024-10-02,2442.0,78.9974
10286887,23343,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,200.0,0.0002
10286886,16191,0.1,0.1,0.1,5.0,0.1,2024-10-02,28323.0,0.1009
10286885,21125,12.66,12.85,12.66,11.0,12.8,2024-10-02,7919.0,12.6808
10286884,27605,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,2500.0,1e-06
10286883,19477,36.555,36.555,36.555,6.0,36.555,2024-10-02,233.0,36.5771
10286882,13755,23.923,24.59,23.1,35.0,24.59,2024-10-02,5732.0,23.5508
10286881,17586,13.8,13.8,13.71,7.0,13.71,2024-10-02,1205.0,13.7337
10286880,19195,0.38,0.38,0.28,3.0,0.28,2024-10-02,455.0,0.3143
10286879,19691,1.18,1.18,1.18,8.0,1.18,2024-10-02,5082.0,1.1802
10286878,17318,0.38,0.38,0.38,1.0,0.38,2024-10-02,100.0,0.38
10286877,20446,0.071,0.08256,0.071,5.0,0.071,2024-10-02,22565.0,0.07298
10286876,13349,0.0257,0.0257,0.005,43.0,0.0171,2024-10-02,17561.0,0.007464
10286875,20931,6.05,6.05,5.985,6.0,5.985,2024-10-02,345.0,6.013
10286874,37315,10.02,10.04,10.02,10.0,10.04,2024-10-02,859.0,10.0225
10286873,28502,36.1,36.1,36.1,3.0,36.1,2024-10-02,159.0,36.102
10286872,20692,0.7804,0.7804,0.7804,2.0,0.7804,2024-10-02,130.0,0.7804
10286871,36292,25.1799,25.1799,25.16,6.0,25.16,2024-10-02,228.0,25.1603
10286870,19790,0.761525,0.761525,0.761525,1.0,0.761525,2024-10-02,282.0,0.7615
10286869,20317,0.195,0.195,0.15,4.0,0.15,2024-10-02,7015.0,0.1597
10286868,16807,0.065,0.065,0.0487,6.0,0.065,2024-10-02,22192.0,0.05764
10286867,26689,1.95,2.05,1.88,172.0,2.03,2024-10-02,197514.0,1.978
10286866,18923,88.83,89.892,88.83,35.0,89.892,2024-10-02,1073.0,89.7757
10286865,18302,40.97,40.97,40.88,23.0,40.9,2024-10-02,1762.0,40.9134
10286864,20479,0.1494,0.1494,0.1494,1.0,0.1494,2024-10-02,1000.0,0.1494
10286863,7002,9.98,9.99,9.98,74.0,9.99,2024-10-02,1540.0,9.7887
10286862,36106,0.0075,0.0075,0.0075,3.0,0.0075,2024-10-02,263.0,0.007381
10286861,37065,0.1175,0.1175,0.1175,8.0,0.1175,2024-10-02,3220.0,0.1175
10286860,13203,25.1,25.1747,25.1,16.0,25.1747,2024-10-02,808.0,25.1609
10286859,11466,58.26,58.26,58.03,18.0,58.04,2024-10-02,778.0,58.0844
10286858,19558,99.8,99.8,99.8,5.0,99.8,2024-10-02,311.0,99.9657
10286857,11506,0.0101,0.0101,0.01,2.0,0.01,2024-10-02,4000.0,0.01005
10286856,17352,0.164125,0.16755,0.164125,3.0,0.16755,2024-10-02,5866.0,0.1644
10286855,18198,0.034,0.034,0.034,1.0,0.034,2024-10-02,825.0,0.034
10286854,18215,17.4749,17.4759,17.4749,17.0,17.4759,2024-10-02,2235.0,17.4754
10286853,11623,7.68,7.72,7.65,209.0,7.6562,2024-10-02,10274.0,7.6805
10286852,30513,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,5000.0,1e-06
10286851,12500,21.72,21.72,21.69,14.0,21.69,2024-10-02,195490.0,21.7153
10286850,14190,25.5497,25.65,25.515,40.0,25.515,2024-10-02,3737.0,25.6169
10286849,38130,0.04886,0.0495,0.04886,5.0,0.0495,2024-10-02,661.0,0.04928
10286848,20138,0.06175,0.06175,0.06175,1.0,0.06175,2024-10-02,4000.0,0.06175
10286847,23902,0.077,0.078,0.077,4.0,0.078,2024-10-02,19000.0,0.0775
10286846,38168,0.0085,0.0089,0.0075,5.0,0.0089,2024-10-02,100000.0,0.0086
10286845,22500,0.70675,0.7375,0.70675,5.0,0.7375,2024-10-02,1806.0,0.7322
10286844,5560,19.6982,19.6982,19.58,33.0,19.61,2024-10-02,2925.0,19.6207
10286843,17944,0.019,0.019,0.01855,5.0,0.01855,2024-10-02,66275.0,0.01886
10286842,6723,22.4646,22.5,22.4646,22.0,22.5,2024-10-02,737.0,22.4526
10286841,12236,12.25,12.2899,12.05,80.0,12.05,2024-10-02,5315.0,12.1737
10286840,17235,9.8,9.86,9.8,7.0,9.86,2024-10-02,979.0,9.8413
10286839,18787,0.008,0.008,0.008,3.0,0.008,2024-10-02,141.0,0.008
10286838,19512,11.19,11.19,11.19,2.0,11.19,2024-10-02,140.0,11.2019
10286837,24660,9.49,9.49,9.15,3.0,9.15,2024-10-02,1032.0,9.2488
10286836,20139,33.69,33.69,33.15,3.0,33.15,2024-10-02,300.0,33.4525
10286835,19289,0.099,0.099,0.08,5.0,0.08,2024-10-02,31890.0,0.08713
10286834,25331,14.25,15.0762,14.25,2.0,15.0762,2024-10-02,780.0,14.6631
10286833,24713,14.3785,14.3785,14.3785,2.0,14.3785,2024-10-02,1610.0,14.3539
10286832,12135,22.24,22.24,22.17,11.0,22.17,2024-10-02,244.0,22.1791
10286831,13120,29.4893,29.55,29.39,16.0,29.46,2024-10-02,1649.0,29.4622
10286830,28084,7.13,7.13,7.13,5.0,7.13,2024-10-02,224.0,7.1952
10286829,28572,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,3778.0,0.0002
10286828,37135,26.3566,26.39,26.3566,18.0,26.36,2024-10-02,9618.0,26.3604
10286827,24761,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,250000.0,1e-06
10286826,5361,16.99,17.39,16.99,248.0,17.3,2024-10-02,5809.0,17.0837
10286825,37640,26.08,26.0952,26.07,8.0,26.07,2024-10-02,779.0,26.0724
10286824,37881,26.91,26.91,26.87,8.0,26.87,2024-10-02,258.0,26.8834
10286823,16115,0.06,0.06,0.06,2.0,0.06,2024-10-02,220.0,0.09409
10286822,17834,8.14,8.14,8.14,6.0,8.14,2024-10-02,717.0,8.1109
10286821,19849,0.0003,0.0003,0.0003,3.0,0.0003,2024-10-02,5810000.0,0.0003
10286820,19424,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,50000.0,0.0001
10286819,18721,8.48,8.48,7.52,2.0,7.52,2024-10-02,280.0,7.8629
10286818,13050,58.8584,58.8584,58.75,8.0,58.75,2024-10-02,238.0,58.7598
10286817,17320,0.13285,0.13285,0.13285,1.0,0.13285,2024-10-02,400.0,0.1329
10286816,23295,0.042,0.0485,0.042,4.0,0.0485,2024-10-02,10150.0,0.04844
10286815,16591,0.00749,0.008,0.00715,4.0,0.00715,2024-10-02,27965.0,0.007483
10286814,25493,80.0,80.0,80.0,3.0,80.0,2024-10-02,406.0,80.0
10286813,13100,92.5722,92.5722,92.46,8.0,92.46,2024-10-02,259.0,92.3451
10286812,5842,23.23,23.24,23.18,96.0,23.18,2024-10-02,114014.0,23.1864
10286811,23351,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,500000.0,1e-06
10286810,19561,1.875,1.875,1.875,1.0,1.875,2024-10-02,1000.0,1.875
10286809,12853,55.1948,55.25,55.12,45.0,55.19,2024-10-02,1861.0,55.1832
10286808,14246,59.6056,59.61,59.6033,11.0,59.61,2024-10-02,1005.0,59.6067
10286807,4980,0.8069,0.825,0.8069,13.0,0.816,2024-10-02,1100.0,0.818
10286806,18893,6.3365,6.4,6.3365,11.0,6.4,2024-10-02,833.0,6.4725
10286805,12571,25.9322,25.99,25.88,31.0,25.99,2024-10-02,2949.0,25.922
10286804,36742,27.5914,27.62,27.5914,2.0,27.62,2024-10-02,120.0,27.6167
10286803,23141,1.25,1.25,1.25,1.0,1.25,2024-10-02,100.0,1.25
10286802,21085,0.177,0.177,0.177,1.0,0.177,2024-10-02,3399.0,0.177
10286801,19354,0.0425,0.0425,0.0425,1.0,0.0425,2024-10-02,115.0,0.0425
10286800,12748,2.5459,2.5459,2.5459,26.0,2.5459,2024-10-02,507.0,2.548
10286799,36843,26.65,26.67,26.65,50.0,26.65,2024-10-02,1516.0,26.6653
10286798,18224,0.0259,0.027,0.0259,2.0,0.027,2024-10-02,63200.0,0.02697
10286797,13290,228.4,228.5,227.69,855.0,227.7,2024-10-02,6007.0,228.006
10286796,19148,25.75,25.75,25.75,2.0,25.75,2024-10-02,200.0,25.75
10286795,37740,25.21,25.24,25.21,27.0,25.2203,2024-10-02,14622.0,25.2322
10286794,17996,0.930589,0.930942,0.930589,2.0,0.930942,2024-10-02,600.0,0.9309
10286793,16512,0.173,0.22,0.173,8.0,0.21,2024-10-02,9045.0,0.2007
10286792,18511,0.1561,0.1561,0.152565,2.0,0.152565,2024-10-02,11000.0,0.1545
10286791,18263,5340.0,5340.0,5310.0,5.0,5325.0,2024-10-02,15.0,5316.0
10286790,18166,61.0,68.9925,55.3675,25.0,65.0,2024-10-02,1478.0,62.0639
10286789,20210,0.5297,0.5297,0.5297,1.0,0.5297,2024-10-02,200.0,0.5297
10286788,23247,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1733690.0,1e-06
10286787,20835,52.5334,52.5408,52.5334,5.0,52.5408,2024-10-02,448.0,52.3181
10286786,13392,5.56,5.675,5.56,47.0,5.675,2024-10-02,6179.0,5.5651
10286785,11786,0.2186,0.24,0.2186,8.0,0.24,2024-10-02,1050.0,0.231
10286784,12434,57.2914,57.312,57.2356,13.0,57.24,2024-10-02,4132.0,57.2474
10286783,37557,26.6898,26.695,26.64,18.0,26.64,2024-10-02,2115.0,26.6651
10286782,12610,232.39,232.39,232.27,485.0,232.27,2024-10-02,4799.0,232.742
10286781,38271,25.29,25.33,25.24,122.0,25.285,2024-10-02,33625.0,25.2724
10286780,18993,0.0003,0.0003,0.0003,2.0,0.0003,2024-10-02,850.0,0.0003
10286779,14270,30.16,30.18,30.15,38.0,30.16,2024-10-02,65841.0,30.1528
10286778,12550,15.22,15.6,15.2,38.0,15.45,2024-10-02,2588.0,15.4342
10286777,19304,0.18,0.19,0.175,9.0,0.175,2024-10-02,2681.0,0.1791
10286776,13153,0.04,0.0475,0.036,17.0,0.0363,2024-10-02,6775.0,0.04108
10286775,20448,4.784,4.79,4.7717,6.0,4.79,2024-10-02,3000.0,4.779
10286774,17872,70.47,70.47,66.67,64.0,66.67,2024-10-02,4041.0,69.0446
10286773,21424,0.1097,0.1097,0.10865,2.0,0.10865,2024-10-02,5500.0,0.1096
10286772,21373,0.01474,0.01474,0.01474,1.0,0.01474,2024-10-02,200.0,0.01474
10286771,21181,1e-06,0.0001,1e-06,5.0,1e-06,2024-10-02,10010100.0,1.1e-06
10286770,20885,0.0041,0.00506,0.0041,2.0,0.00506,2024-10-02,450.0,0.004527
10286769,21451,0.0166,0.0166,0.0166,2.0,0.0166,2024-10-02,40030.0,0.0166
10286768,18167,0.0652,0.06615,0.0652,2.0,0.06615,2024-10-02,21000.0,0.06588
10286767,22367,0.003425,0.0039,0.003425,2.0,0.0039,2024-10-02,8333.0,0.00371
10286766,14327,23.4466,23.45,23.4466,12.0,23.45,2024-10-02,338.0,23.4134
10286765,12022,71.2636,71.2636,71.25,28.0,71.255,2024-10-02,732.0,71.2474
10286764,13900,24.1429,24.3,23.9801,71.0,24.3,2024-10-02,3286.0,24.1145
10286763,17189,85.925,86.29,85.92,135.0,86.29,2024-10-02,3341.0,85.9443
10286762,13286,14.23,14.23,14.18,19.0,14.18,2024-10-02,1407.0,14.2212
10286761,9571,0.1,0.1102,0.1,47.0,0.107,2024-10-02,15541.0,0.1031
10286760,4290,33.3877,33.5,33.32,14.0,33.355,2024-10-02,1167.0,33.4195
10286759,11914,33.1829,33.1829,33.1,5.0,33.1,2024-10-02,106.0,33.1007
10286758,12701,21.54,21.5426,21.53,16.0,21.53,2024-10-02,1485.0,21.5373
10286757,18490,102.33,102.33,102.33,1.0,102.33,2024-10-02,100.0,102.33
10286756,18422,0.0108,0.0108,0.0108,1.0,0.0108,2024-10-02,9720.0,0.0108
10286755,12355,42.3475,42.399,42.3,66.0,42.3,2024-10-02,2931.0,42.3177
10286754,21132,5.535,5.535,5.535,8.0,5.535,2024-10-02,2620.0,5.5377
10286753,18288,0.025,0.025,0.025,1.0,0.025,2024-10-02,750.0,0.025
10286752,27904,0.06,0.06,0.06,10.0,0.06,2024-10-02,4809.0,0.05997
10286751,17498,4.39,4.395,4.39,4.0,4.395,2024-10-02,252.0,4.3958
10286750,22508,78.0,78.0,78.0,1.0,78.0,2024-10-02,200.0,78.0
10286749,9366,22.2759,22.2759,22.19,27.0,22.19,2024-10-02,14281.0,22.2389
10286748,8890,0.1001,0.1001,0.1001,5.0,0.1001,2024-10-02,1099.0,0.1002
10286747,17088,52.94,52.94,52.8837,43.0,52.8837,2024-10-02,1157.0,52.9156
10286746,20024,0.35,0.35,0.35,2.0,0.35,2024-10-02,25000.0,0.35
10286745,9182,49.36,50.26,49.36,329.0,49.89,2024-10-02,9448.0,49.8333
10286744,17379,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,200.0,1e-06
10286743,37848,24.0411,24.0411,24.03,7.0,24.03,2024-10-02,632.0,23.9933
10286742,30046,49.89,49.94,49.89,4.0,49.94,2024-10-02,11993.0,49.9048
10286741,17472,0.001,0.001,0.001,2.0,0.001,2024-10-02,316167.0,0.001
10286740,13728,0.0249,0.0297,0.0249,24.0,0.0297,2024-10-02,5463.0,0.03352
10286739,16847,0.061,0.061,0.061,4.0,0.061,2024-10-02,50550.0,0.061
10286738,38626,32.75,33.01,30.76,144061.0,31.0,2024-10-02,27285400.0,31.8589
10286737,23522,60.0756,60.0756,59.99,39.0,60.0,2024-10-02,513.0,59.9783
10286736,20442,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,40000.0,0.0001
10286735,13174,32.473,32.473,32.44,5.0,32.47,2024-10-02,302.0,32.4548
10286734,14199,22.3386,22.3386,22.15,55.0,22.15,2024-10-02,288.0,22.1664
10286733,20130,20.6,20.6,20.6,1.0,20.6,2024-10-02,100.0,20.6
10286732,20330,1.75,1.75,1.75,2.0,1.75,2024-10-02,500.0,1.75
10286731,20709,0.0013,0.0013,0.0013,1.0,0.0013,2024-10-02,200.0,0.0013
10286730,23749,0.040794,0.040794,0.040794,1.0,0.040794,2024-10-02,2000.0,0.04079
10286729,37355,0.18,0.18,0.18,1.0,0.18,2024-10-02,50000.0,0.18
10286728,20971,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-02,1500.0,0.0004
10286727,21053,5.75,5.75,5.75,1.0,5.75,2024-10-02,1100.0,5.75
10286726,13977,34.4792,34.4792,34.465,7.0,34.465,2024-10-02,255.0,34.4516
10286725,22344,31.5,31.5,31.5,1.0,31.5,2024-10-02,100.0,31.5
10286724,12600,24.6029,24.6029,24.51,36.0,24.5135,2024-10-02,5236.0,24.5514
10286723,20648,0.2409,0.2442,0.225,19.0,0.22855,2024-10-02,51375.0,0.234
10286722,16678,0.0665,0.0665,0.0659,6.0,0.0659,2024-10-02,143100.0,0.06638
10286721,12929,26.7,26.73,26.7,6.0,26.73,2024-10-02,833.0,26.7113
10286720,13660,39.95,39.95,39.94,24.0,39.94,2024-10-02,1843.0,39.9374
10286719,20032,0.0616,0.0643,0.0576,7.0,0.0576,2024-10-02,51500.0,0.06283
10286718,11567,1.605,1.605,1.605,25.0,1.605,2024-10-02,355.0,1.6003
10286717,19075,0.4941,0.4941,0.483,3.0,0.4857,2024-10-02,700.0,0.4913
10286716,36387,27.4,27.4,27.4,5.0,27.4,2024-10-02,305.0,27.359
10286715,14078,19.4677,19.51,19.4677,9.0,19.47,2024-10-02,1161.0,19.4896
10286714,37304,26.565,26.565,26.52,1.0,26.52,2024-10-02,100.0,26.52
10286713,36995,23.0,23.0,23.0,1.0,23.0,2024-10-02,100.0,23.0
10286712,26585,11.2,11.2,11.2,1.0,11.2,2024-10-02,245.0,11.2
10286711,20546,0.009,0.013,0.0083,9.0,0.0098,2024-10-02,162986.0,0.009414
10286710,18245,1.62,1.62,1.62,1.0,1.62,2024-10-02,21770.0,1.62
10286709,19502,0.0004,0.0004,0.00035,2.0,0.00035,2024-10-02,34712.0,0.0003502
10286708,11146,11.49,11.49,11.49,2.0,11.49,2024-10-02,10004.0,11.49
10286707,18691,0.1702,0.2036,0.1701,3.0,0.2036,2024-10-02,15000.0,0.1925
10286706,23552,0.032,0.0347,0.032,4.0,0.032,2024-10-02,2407.0,0.03228
10286705,20576,28.27,28.27,28.25,2.0,28.25,2024-10-02,1283.0,28.263
10286704,23643,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,100000.0,1e-06
10286703,21267,17.8,17.8,17.8,2.0,17.8,2024-10-02,804.0,17.8015
10286702,5810,23.6871,23.73,23.58,36.0,23.7,2024-10-02,4728.0,23.6458
10286701,17907,11.775,11.775,11.775,3.0,11.775,2024-10-02,198.0,11.7192
10286700,13252,69.0455,69.14,69.01,86.0,69.02,2024-10-02,1188.0,69.0435
10286699,19740,0.3285,0.3285,0.3285,1.0,0.3285,2024-10-02,200.0,0.3285
10286698,20070,0.793,0.833,0.793,3.0,0.793,2024-10-02,1473.0,0.819
10286697,20337,24.0,24.0,24.0,1.0,24.0,2024-10-02,541.0,24.0
10286696,19835,45.0,45.135,45.0,2.0,45.135,2024-10-02,5100.0,45.0026
10286695,19062,3.175,3.225,3.1,13.0,3.225,2024-10-02,12041.0,3.174
10286694,22363,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,210000.0,1e-06
10286693,22495,19.85,19.85,19.85,3.0,19.85,2024-10-02,300.0,19.85
10286692,12619,0.1911,0.1911,0.1911,1.0,0.1911,2024-10-02,100.0,0.1911
10286691,19323,0.0009,0.0009,0.0008,3.0,0.0008,2024-10-02,447058.0,0.0008671
10286690,24953,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,500000.0,0.0001
10286689,23329,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,500.0,1e-06
10286688,20720,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,500000.0,0.0001
10286687,17884,112.7,112.9,112.7,11.0,112.9,2024-10-02,13103.0,112.841
10286686,21382,1.6,1.75,1.6,2.0,1.75,2024-10-02,1000.0,1.675
10286685,36849,28.8466,28.8466,28.83,4.0,28.83,2024-10-02,1528.0,28.8341
10286684,16894,0.059,0.059,0.059,1.0,0.059,2024-10-02,4000.0,0.059
10286683,13137,1.98,2.05,1.98,48.0,2.05,2024-10-02,1966.0,2.0277
10286682,24292,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,148.0,0.0001
10286681,20158,0.2599,0.2599,0.075,3.0,0.075,2024-10-02,10100.0,0.07683
10286680,8862,41.1691,41.2501,41.1691,22.0,41.2501,2024-10-02,547.0,41.2282
10286679,12036,30.32,30.32,29.58,148.0,30.245,2024-10-02,2882.0,30.2003
10286678,20831,0.0379,0.038,0.0261,4.0,0.0261,2024-10-02,400.0,0.03205
10286677,6773,34.2342,34.4499,34.2342,21.0,34.301,2024-10-02,273.0,34.414
10286676,19026,0.0072,0.0072,0.005,5.0,0.005,2024-10-02,675.0,0.005879
10286675,17728,0.5078,0.5078,0.5078,3.0,0.5078,2024-10-02,29953.0,0.5075
10286674,20508,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,6343.0,1e-06
10286673,25874,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1000.0,1e-06
10286672,18708,0.19,0.19,0.1075,6.0,0.1075,2024-10-02,970.0,0.1584
10286671,18873,2.836,3.06,2.836,5.0,3.06,2024-10-02,2262.0,2.9802
10286670,25129,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,25000.0,1e-06
10286669,21396,33.69,33.69,33.69,6.0,33.69,2024-10-02,639.0,33.8502
10286668,37103,0.72,0.7367,0.71,15.0,0.71,2024-10-02,55600.0,0.7066
10286667,12596,79.51,79.65,79.36,26.0,79.65,2024-10-02,651.0,79.5105
10286666,18121,32.9605,32.9605,32.9605,19.0,32.9605,2024-10-02,760.0,32.7727
10286665,20122,10.77,11.25,10.77,25.0,11.25,2024-10-02,17675.0,11.053
10286664,18563,0.1615,0.165,0.1615,4.0,0.165,2024-10-02,7790.0,0.1627
10286663,14128,25.1409,25.15,25.1409,4.0,25.15,2024-10-02,103.0,25.1493
10286662,37060,0.1814,0.22,0.18,19.0,0.2178,2024-10-02,15110.0,0.2173
10286661,20527,17.98,17.98,17.98,2.0,17.98,2024-10-02,115.0,17.9565
10286660,14367,20.9,20.9201,20.9,7.0,20.9201,2024-10-02,448.0,20.9301
10286659,10810,0.0013,0.0013,0.0012,28.0,0.0013,2024-10-02,355457.0,0.001284
10286658,9918,25.1,25.1575,25.1,37.0,25.15,2024-10-02,2719.0,25.125
10286657,19252,0.06,0.06,0.06,3.0,0.06,2024-10-02,4950.0,0.06
10286656,12903,33.8295,33.85,33.8295,14.0,33.85,2024-10-02,882.0,33.8468
10286655,18813,0.08095,0.08095,0.066,2.0,0.066,2024-10-02,5516.0,0.0674
10286654,21391,0.22075,0.22075,0.22075,2.0,0.22075,2024-10-02,4025.0,0.2208
10286653,17695,5.63,5.65,5.55,7.0,5.55,2024-10-02,2972.0,5.6091
10286652,26559,0.1914,0.2051,0.1914,21.0,0.2051,2024-10-02,101500.0,0.2025
10286651,11178,53.82,53.82,53.81,26.0,53.81,2024-10-02,2508.0,53.8174
10286650,27015,0.1,0.1,0.1,1.0,0.1,2024-10-02,1000.0,0.1
10286649,17647,0.2139,0.2139,0.2059,12.0,0.2059,2024-10-02,26000.0,0.2136
10286648,35898,0.0001,0.0001,0.0001,13.0,0.0001,2024-10-02,1125.0,0.0001708
10286647,19770,18.75,18.75,18.6,2.0,18.6,2024-10-02,900.0,18.65
10286646,22336,30.25,30.25,30.25,4.0,30.25,2024-10-02,2429.0,30.2221
10286645,19765,0.01763,0.01763,0.01495,3.0,0.01495,2024-10-02,3578.0,0.01712
10286644,37912,50.4831,50.549,50.4831,3.0,50.549,2024-10-02,991.0,50.5294
10286643,22760,0.0022,0.00245,0.0022,2.0,0.00245,2024-10-02,200.0,0.002325
10286642,19235,32.39,32.39,32.01,7.0,32.01,2024-10-02,1378.0,32.1807
10286641,37687,26.03,26.03,26.03,1.0,26.03,2024-10-02,229841.0,26.03
10286640,19161,75.46,75.46,75.46,5.0,75.46,2024-10-02,367.0,75.4191
10286639,21313,12.22,13.39,12.22,8.0,12.33,2024-10-02,1407.0,12.4867
10286638,13532,17.3198,17.3198,17.3,5.0,17.3,2024-10-02,715.0,17.2988
10286637,17198,0.0007,0.0007,0.00065,2.0,0.00065,2024-10-02,101678.0,0.0006508
10286636,18011,0.0097,0.0097,0.007,9.0,0.0085,2024-10-02,262300.0,0.007745
10286635,22146,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-02,41001.0,1e-06
10286634,23770,640.0,640.0,640.0,1.0,640.0,2024-10-02,3.0,640.0
10286633,15989,0.0009,0.0009,0.0009,1.0,0.0009,2024-10-02,1000.0,0.0009
10286632,18929,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-02,200.0,0.0001
10286631,16749,0.12845,0.13,0.12845,2.0,0.13,2024-10-02,15000.0,0.129
10286630,20185,0.035,0.035,0.0349,8.0,0.035,2024-10-02,11125.0,0.03498
10286629,19589,0.185,0.18985,0.156,9.0,0.156,2024-10-02,66800.0,0.179
10286628,21432,21.25,21.26,21.25,2.0,21.26,2024-10-02,1086.0,21.2528
10286627,21107,10.29,10.29,10.29,2.0,10.29,2024-10-02,113.0,10.2854
10286626,24029,105.27,105.4,105.27,4.0,105.29,2024-10-02,1634.0,105.36
10286625,17595,0.02,0.0205,0.02,2.0,0.0205,2024-10-02,11000.0,0.02005
10286624,11923,65.2266,65.2266,64.93,32.0,65.09,2024-10-02,2952.0,64.9938
10286623,19905,0.5,0.5,0.5,2.0,0.5,2024-10-02,110.0,0.4683
10286622,18450,0.0058,0.0058,0.0058,4.0,0.0058,2024-10-02,1189.0,0.005786
10286621,20975,0.00385,0.00385,0.0025,3.0,0.003,2024-10-02,7000.0,0.002907
10286620,17802,0.11,0.11,0.11,1.0,0.11,2024-10-02,200.0,0.11
10286619,12436,67.0267,67.2032,67.0267,10.0,67.2032,2024-10-02,518.0,67.1255
10286618,16345,29.2277,29.2277,29.1931,24.0,29.1931,2024-10-02,512.0,29.2322
10286617,19474,8.24,8.27,8.132,48.0,8.17,2024-10-02,10074.0,8.2139
10286616,19316,25.51,26.59,25.5,54.0,26.476,2024-10-02,4792.0,26.1005
10286615,14163,25.9711,25.9711,25.968,4.0,25.968,2024-10-02,981.0,25.9678
10286614,37760,50.365,50.4,50.3542,6.0,50.3542,2024-10-02,402.0,50.3776
10286613,35988,0.013001,0.013001,0.013,2.0,0.013,2024-10-02,200.0,0.013
10286612,36676,32.03,32.0607,31.9901,9.0,31.9901,2024-10-02,1003.0,32.0221
10286611,21232,14.21,14.2172,14.21,28.0,14.21,2024-10-02,785.0,14.3117
10286610,20066,0.0375,0.0375,0.0375,1.0,0.0375,2024-10-02,10000.0,0.0375
10286609,22040,10.95,10.95,10.35,8.0,10.35,2024-10-02,4552.0,10.4332
10286608,11550,2.24,2.25,2.24,13.0,2.25,2024-10-02,561.0,2.2369
10286607,19005,4.62,4.62,4.605,4.0,4.605,2024-10-02,4002.0,4.6106
10286606,19545,0.01576,0.060266,0.01576,2.0,0.01576,2024-10-02,9009.0,0.04773
10286605,18453,10.465,10.465,10.33,4.0,10.33,2024-10-02,7709.0,10.464
10286604,36528,28.7108,28.76,28.7108,5.0,28.75,2024-10-02,396.0,28.7515
10286603,13998,54.7082,54.795,54.7082,9.0,54.795,2024-10-02,1869.0,54.7959
10286602,13303,50.385,50.4197,50.27,84.0,50.4097,2024-10-02,14438.0,50.41
10286601,19322,0.0001,0.14,0.0001,5.0,0.14,2024-10-02,88525.0,0.06525
10286600,37904,0.0987,0.0988,0.0912,14.0,0.0988,2024-10-02,1065.0,0.09833
10286599,17359,10.27,10.27,10.25,4.0,10.25,2024-10-02,966.0,10.2529
10286598,25989,0.6,0.6,0.6,1.0,0.6,2024-10-02,2795.0,0.6
10286597,25738,21.3,21.8,21.3,8.0,21.3875,2024-10-02,2066.0,21.4342
10286596,18632,73.57,73.57,73.57,12.0,73.57,2024-10-02,2085.0,72.9704
10286595,11477,16.89,16.94,16.86,68.0,16.93,2024-10-02,28785.0,16.908
10286594,12756,58.1539,58.1993,58.1539,14.0,58.1993,2024-10-02,558.0,58.2003
10286593,14295,22.06,22.06,22.03,7.0,22.03,2024-10-02,434.0,22.0369
10286592,18295,158.94,162.4,156.225,24.0,162.4,2024-10-02,4390.0,157.855
10286591,16768,5.5,5.5,4.75,23.0,4.85,2024-10-02,14116.0,5.0986
10286590,35844,41.3,42.725,41.3,45.0,42.725,2024-10-02,633.0,42.0059
10286589,35913,22.8236,22.84,22.8,6.0,22.8258,2024-10-02,4760.0,22.8347
10286588,21519,0.0385,0.0385,0.0385,1.0,0.0385,2024-10-02,1000.0,0.0385
10286587,13398,15.5,15.75,15.5,247.0,15.75,2024-10-02,3008.0,15.8214
10286586,17652,72.4,72.4,72.4,18.0,72.4,2024-10-02,2756.0,72.0063
10286585,12634,8.76,8.77,8.76,92.0,8.77,2024-10-02,22211.0,8.7664
10286584,24890,0.075,0.075,0.075,7.0,0.075,2024-10-02,35400.0,0.075
10286583,10707,30.903,30.95,30.85,30.0,30.95,2024-10-02,1244.0,30.9158
10286582,18831,72.8,72.8,72.8,17.0,72.8,2024-10-02,821.0,72.453
10286581,18284,63.6,63.6,63.6,1.0,63.6,2024-10-02,750.0,63.6
10286580,18246,69.272,69.272,69.272,1.0,69.272,2024-10-02,1038.0,69.272
10286579,18636,37.814,37.814,37.814,3.0,37.814,2024-10-02,2420.0,37.8009
10286578,19282,4.99,4.99,4.99,2.0,4.99,2024-10-02,182.0,4.9941
10286577,18240,20.11,20.11,20.11,1.0,20.11,2024-10-02,2620.0,20.11
10286576,16532,37.66,37.66,37.66,1.0,37.66,2024-10-02,586.0,37.66
10286575,17659,36.38,36.38,36.38,15.0,36.38,2024-10-02,1038.0,35.7702
10286574,18247,87.95,87.95,87.95,2.0,87.95,2024-10-02,707.0,87.7098
10286573,18251,174.5,175.711,172.199,4.0,175.711,2024-10-02,1097.0,174.349
10286572,18650,23.77,23.77,23.77,2.0,23.77,2024-10-02,4523.0,23.7709
10286571,18232,3.3,3.3,3.24,3.0,3.24,2024-10-02,5254.0,3.2709
10286570,20640,14.86,14.86,14.86,3.0,14.86,2024-10-02,141.0,14.8769
10286569,18153,6.5675,6.5675,6.5675,2.0,6.5675,2024-10-02,9929.0,6.5666
10286568,13397,29.1641,29.1641,29.04,16.0,29.11,2024-10-02,1613.0,29.1027
10286567,18138,10.288,10.288,10.288,2.0,10.288,2024-10-02,6765.0,10.288
10286566,23170,62.5,62.5,62.5,3.0,62.5,2024-10-02,946.0,62.4558
10286565,21183,139.1,144.54,139.1,34.0,144.54,2024-10-02,1124.0,142.008
10286564,4511,2.1703,2.1703,2.1526,19.0,2.1526,2024-10-02,9060.0,2.1681
10286563,20333,6.21,6.21,6.21,3.0,6.21,2024-10-02,9934.0,6.2106
10286562,18634,54.1,54.35,54.1,5.0,54.34,2024-10-02,1760.0,54.1403
10286561,21285,1.67,1.67,1.67,2.0,1.67,2024-10-02,6575.0,1.6329
10286560,13483,30.9488,31.04,30.7601,52.0,30.91,2024-10-02,7821.0,30.8699
10286559,24195,145.45,145.45,145.45,15.0,145.45,2024-10-02,320.0,140.504
10286558,13350,34.0625,34.0625,33.97,9.0,34.04,2024-10-02,1759.0,34.0073
10286557,16942,66.54,66.54,66.54,19.0,66.54,2024-10-02,1138.0,66.3892
10286556,11767,21.9675,22.03,21.9675,2.0,22.03,2024-10-02,101.0,22.03
10286555,24108,1.32,1.345,1.32,2.0,1.345,2024-10-02,2781.0,1.3245
10286554,17923,0.15,0.15,0.1,9.0,0.1,2024-10-02,9843.0,0.1339
10286553,8726,32.8704,32.91,32.8704,33.0,32.892,2024-10-02,1203.0,32.9065
10286552,5867,10.4,10.62,10.4,2.0,10.62,2024-10-02,1000.0,10.51
10286551,35845,6.6497,6.69,6.6497,3.0,6.69,2024-10-02,4170.0,6.6538
10286550,18457,0.11076,0.11076,0.11076,1.0,0.11076,2024-10-02,4000.0,0.1108
10286549,18265,34.0335,35.03,34.0335,6.0,34.95,2024-10-02,2318.0,34.8626
10286548,18248,36.21,37.21,26.21,20.0,37.21,2024-10-02,3367.0,35.9674
10286547,20351,41.9515,41.9515,41.9515,17.0,41.9515,2024-10-02,14837.0,41.6153
10286546,17794,6.18,6.18,6.18,1.0,6.18,2024-10-02,300.0,6.18
10286545,17999,0.075,0.075,0.075,9.0,0.075,2024-10-02,2311.0,0.075
10286544,19345,0.2161,0.21935,0.2088,10.0,0.21935,2024-10-02,72730.0,0.2182
10286543,18236,500.0,500.0,500.0,2.0,500.0,2024-10-02,16.0,500.0
10286542,13816,8.575,8.575,8.4,4.0,8.4,2024-10-02,575.0,8.3815
10286541,4312,26.1081,26.25,26.0,28.0,26.11,2024-10-02,2712.0,26.0995
10286540,37440,1e-06,1e-05,1e-06,2.0,1e-05,2024-10-02,616839.0,9.959e-06
10286539,13871,0.1,0.1,0.085,31.0,0.086,2024-10-02,73269.0,0.0986
10286538,16715,0.02675,0.0285,0.026,9.0,0.028,2024-10-02,35909.0,0.0267
10286537,12233,25.3,25.405,25.25,69.0,25.25,2024-10-02,2708.0,25.3303
10286536,12317,28.9463,28.96,28.91,31.0,28.93,2024-10-02,3011.0,28.9425
10286535,20538,0.069,0.07,0.067,21.0,0.067,2024-10-02,505500.0,0.06761
10286534,24333,0.09,0.0905,0.09,2.0,0.0905,2024-10-02,29835.0,0.09031
10286533,36634,4.325,4.38,4.25,30.0,4.3,2024-10-02,1618.0,4.3111
10286532,29487,0.172,0.1994,0.1665,20.0,0.17595,2024-10-02,127450.0,0.1718
10286531,20087,0.3371,0.3387,0.3371,2.0,0.3387,2024-10-02,1075.0,0.338
10286530,38482,14.75,14.75,14.75,1.0,14.75,2024-10-02,246.0,14.75
10286529,13288,59.5484,59.58,59.52,27.0,59.58,2024-10-02,1064.0,59.5348
10286528,26959,0.022,0.025,0.022,5.0,0.025,2024-10-02,64000.0,0.02219
10286527,14095,23.4749,23.4749,23.39,8.0,23.39,2024-10-02,1346.0,23.4042
10286526,18536,7.655,7.78,7.655,4.0,7.78,2024-10-02,382.0,7.7346
10286525,20612,4.555,4.5945,4.48,21.0,4.559,2024-10-02,4527.0,4.5468
10286524,22518,12.47,12.575,12.3,21.0,12.575,2024-10-02,6135.0,12.3688
10286523,12088,27.6464,27.71,27.62,31.0,27.71,2024-10-02,1431.0,27.6592
10286522,19818,0.0399,0.04,0.031,6.0,0.03549,2024-10-02,48500.0,0.03731
10286521,18130,0.83,0.83,0.8017,6.0,0.8017,2024-10-02,10601.0,0.8049
10286520,21289,0.0113,0.0166,0.0113,3.0,0.0149,2024-10-02,44338.0,0.0135
10286519,18096,67.19,67.19,62.64,4.0,63.39,2024-10-02,25.0,65.7036
10286518,13948,60.5992,60.5992,60.56,8.0,60.56,2024-10-02,300.0,60.5556
10286517,13344,28.0249,28.03,28.0249,56.0,28.03,2024-10-02,1615.0,28.0689
10286516,18877,0.05,0.05,0.0447,3.0,0.0447,2024-10-02,141715.0,0.0447
10286515,14124,69.47,69.53,69.47,15.0,69.53,2024-10-02,1462.0,69.4965
10286514,11928,8.279,8.35,7.91,51.0,8.06,2024-10-02,5174.0,8.1468
10286513,12643,99.2245,99.2245,99.21,9.0,99.2195,2024-10-02,1012.0,99.2151
10286512,20938,6.925,6.925,6.925,1.0,6.925,2024-10-02,1000.0,6.925
10286511,13250,29.7983,29.82,29.7983,10.0,29.82,2024-10-02,941.0,29.8145
10286510,6718,4.94,4.94,4.87,99.0,4.89,2024-10-02,3512.0,4.8916
10286509,24465,0.4737,0.4737,0.4737,2.0,0.4737,2024-10-02,136.0,0.4739
10286508,20540,0.0072,0.0072,0.0072,3.0,0.0072,2024-10-02,150000.0,0.0072
10286507,17145,0.0119,0.0134,0.0115,11.0,0.0134,2024-10-02,158806.0,0.01183
10286506,13853,0.0081,0.01,0.0081,3.0,0.01,2024-10-02,2482.0,0.008882
10286505,25020,0.95,0.95,0.95,1.0,0.95,2024-10-02,4000.0,0.95
10286504,19901,863.07,863.07,850.03,127.0,850.15,2024-10-02,3115.0,855.001
10286503,20002,0.01416,0.01416,0.0136,3.0,0.01388,2024-10-02,300.0,0.01388
10286502,14213,18.2045,18.2045,18.2,8.0,18.2,2024-10-02,2636.0,18.2003
10286501,4038,0.0159,0.0159,0.0132,5.0,0.0132,2024-10-02,509.0,0.01471
10286500,36219,0.0925,0.11,0.0925,14.0,0.11,2024-10-02,2515.0,0.09777
10286499,20466,38.0,38.0,38.0,6.0,38.0,2024-10-02,218.0,38.0
10286498,24024,18.05,18.242,18.05,2.0,18.242,2024-10-02,200.0,18.146
10286497,13854,23.08,23.1,22.75,37.0,22.75,2024-10-02,2750.0,22.8909
10286496,18782,0.0015,0.00164,0.0015,2.0,0.00164,2024-10-02,7000.0,0.00152
10286495,19491,8.16,8.182,8.16,5.0,8.182,2024-10-02,2000.0,8.1669
10286494,14362,32.153,32.21,32.13,6.0,32.21,2024-10-02,2072.0,32.1889
10286493,18649,0.0165,0.02,0.0145,21.0,0.02,2024-10-02,538000.0,0.01547
10286492,5663,14.4,14.45,14.39,46.0,14.45,2024-10-02,3243.0,14.525
10286491,19084,0.1572,0.17,0.1572,13.0,0.16008,2024-10-02,27920.0,0.1645
10286490,13490,26.209,26.32,26.209,19.0,26.32,2024-10-02,6709.0,26.2525
10286489,14344,28.63,28.66,28.62,11.0,28.65,2024-10-02,1885.0,28.6513
10286488,5004,19.6999,19.6999,19.6066,120.0,19.6513,2024-10-02,8469.0,19.6262
10286487,38185,0.321,0.321,0.2105,2.0,0.2105,2024-10-02,200.0,0.2658
10286486,16580,0.125,0.125,0.125,1.0,0.125,2024-10-02,1451.0,0.125
10286485,19797,0.200021,0.205,0.19535,7.0,0.205,2024-10-02,30005.0,0.1985
10286484,16150,0.0005,0.0006,0.0005,4.0,0.0006,2024-10-02,79166.0,0.0005368
10286483,28739,17.55,17.55,17.47,4.0,17.47,2024-10-02,400.0,17.52
10286482,23290,8.33,8.33,8.2796,2.0,8.2796,2024-10-02,300.0,8.2964
10286481,13513,34.902,34.902,34.9001,16.0,34.9001,2024-10-02,193.0,34.8905
10286480,38288,23.87,23.989,23.6201,37.0,23.88,2024-10-02,2138.0,23.735
10286479,38611,24.9059,24.94,24.9059,3.0,24.94,2024-10-02,300.0,24.94
10286478,13975,35.7951,35.8372,35.7951,17.0,35.8372,2024-10-02,3129710.0,35.791
10286477,16602,0.0189,0.02389,0.0189,9.0,0.02389,2024-10-02,900.0,0.02214
10286476,38147,25.3264,25.33,25.3,4.0,25.3,2024-10-02,2000.0,25.3265
10286475,38610,24.9159,24.98,24.9159,3.0,24.98,2024-10-02,300.0,24.98
10286474,19856,0.5739,0.5829,0.5739,2.0,0.5829,2024-10-02,1140.0,0.575
10286473,7824,2.2489,2.2492,2.19,42.0,2.1905,2024-10-02,2540.0,2.2085
10286472,26291,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,300.0,0.0002
10286471,12639,1.19,1.19,1.08,18.0,1.08,2024-10-02,4315.0,1.1452
10286470,20616,76.52,76.52,76.52,1.0,76.52,2024-10-02,3.0,76.52
10286469,13259,11.3795,11.3825,11.3795,7.0,11.3825,2024-10-02,2130.0,11.379
10286468,19112,0.23,0.23,0.23,1.0,0.23,2024-10-02,3000.0,0.23
10286467,23931,0.001795,0.001795,0.0012,13.0,0.0013,2024-10-02,2355380.0,0.001383
10286466,23120,11.145,11.145,10.44,5.0,10.44,2024-10-02,6163.0,11.1329
10286465,20816,11.19,11.21,11.19,8.0,11.21,2024-10-02,8000.0,11.2
10286464,20530,2836.0,3300.0,2836.0,2.0,3300.0,2024-10-02,7.0,2902.29
10286463,37172,27.3756,27.45,27.3756,8.0,27.45,2024-10-02,225.0,27.4411
10286462,18494,0.02108,0.02108,0.0145,3.0,0.01833,2024-10-02,15450.0,0.01674
10286461,19877,40.11,40.1827,40.11,4.0,40.1827,2024-10-02,1000.0,40.1318
10286460,13658,30.6901,30.7,30.61,24.0,30.645,2024-10-02,11454.0,30.6386
10286459,26388,1.56,1.82,1.56,3.0,1.82,2024-10-02,500.0,1.758
10286458,23388,0.0859,0.0859,0.0859,1.0,0.0859,2024-10-02,1000.0,0.0859
10286457,7635,0.34,0.38,0.34,39.0,0.38,2024-10-02,949.0,0.3614
10286456,9374,0.0082,0.0082,0.0082,1.0,0.0082,2024-10-02,20000.0,0.0082
10286455,12267,25.57,25.5966,25.57,20.0,25.5894,2024-10-02,1600.0,25.5808
10286454,36149,78.645,78.72,78.41,112.0,78.4999,2024-10-02,3231.0,78.5834
10286453,22828,0.12,0.12,0.112,11.0,0.1191,2024-10-02,29000.0,0.1149
10286452,17932,10.28,10.3955,10.28,28.0,10.3955,2024-10-02,4518.0,10.3247
10286451,16010,0.028395,0.028395,0.028395,1.0,0.028395,2024-10-02,100.0,0.0284
10286450,19449,3.95,4.0,3.89,10.0,4.0,2024-10-02,2385.0,3.9629
10286449,14030,28.6468,28.73,28.6468,51.0,28.73,2024-10-02,799.0,28.711
10286448,18686,6.28,6.28,6.28,3.0,6.28,2024-10-02,2025.0,6.2568
10286447,17022,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-02,142.0,0.0002
10286446,14273,27.8775,27.93,27.8775,6.0,27.93,2024-10-02,207.0,27.9487
10286445,13276,22.605,22.65,22.605,24.0,22.6115,2024-10-02,1967.0,22.6326
10286444,20637,0.8888,1.0,0.8888,6.0,1.0,2024-10-02,645.0,0.9425
10286443,11791,21.2189,21.39,21.14,40.0,21.39,2024-10-02,4293.0,21.186
10286442,14313,48.3623,48.41,48.33,29.0,48.3705,2024-10-02,2425.0,48.3787
10286441,14238,127.868,127.976,127.868,28.0,127.976,2024-10-02,772.0,127.895
10286440,6359,24.43,24.5,24.2,67.0,24.3,2024-10-02,4379.0,24.3702
10286439,9594,2.4201,2.5396,2.4201,51.0,2.5396,2024-10-02,5628.0,2.4668
10286438,13234,44.2637,44.3275,44.2637,11.0,44.3275,2024-10-02,1045.0,44.2861
10286437,18863,0.0926,0.0926,0.0854,9.0,0.09,2024-10-02,35030.0,0.09
10286436,18413,0.11215,0.11215,0.11185,6.0,0.11185,2024-10-02,16506.0,0.1118
10286435,20573,0.1028,0.1028,0.1028,1.0,0.1028,2024-10-02,2946.0,0.1028
10286434,12694,0.0103,0.0132,0.0103,26.0,0.0119,2024-10-02,20092.0,0.01149
10286433,14254,12.78,12.81,12.78,18.0,12.81,2024-10-02,2455.0,12.7934
10286432,14281,32.0913,32.12,32.0913,2.0,32.12,2024-10-02,163.0,32.1494
10286431,17832,5.49,5.544,5.49,10.0,5.5385,2024-10-02,11310.0,5.5371
10286430,23802,0.0637,0.0637,0.05935,2.0,0.05935,2024-10-02,5391.0,0.06338
10286429,36414,56.28,56.41,56.28,4.0,56.41,2024-10-02,114.0,56.3996
10286428,18191,0.0035,0.0035,0.0035,2.0,0.0035,2024-10-02,20000.0,0.0035
10286427,16952,9.64,9.655,9.638,11.0,9.638,2024-10-02,2658.0,9.6432
10286426,18368,0.8043,0.8043,0.781,3.0,0.781,2024-10-02,1970.0,0.7925
10286425,23577,17.55,17.55,17.55,1.0,17.55,2024-10-02,5.0,17.55
10286424,19865,26.0,26.0,24.9,18.0,24.9,2024-10-02,3530.0,25.5646
10286423,16850,0.65,0.7,0.6403,10.0,0.6403,2024-10-02,15730.0,0.6071
10286422,16817,0.03915,0.0405,0.03915,4.0,0.0403,2024-10-02,2535.0,0.04035
10286421,17103,0.0075,0.0075,0.007,2.0,0.007,2024-10-02,2200.0,0.007227
10286420,18723,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-02,1000.0,0.0003
10286419,35855,30.7269,30.7269,30.7,5.0,30.7,2024-10-02,503.0,30.7001
10286418,17349,0.032,0.032,0.032,1.0,0.032,2024-10-02,2000.0,0.032
10286417,22880,25.0,25.0,25.0,2.0,25.0,2024-10-02,254.0,25.0287
10286416,20326,1.505,1.505,1.275,43.0,1.42,2024-10-02,26900.0,1.3759
10286415,12663,28.0915,28.0915,28.0025,13.0,28.05,2024-10-02,411.0,28.023
10286414,6487,0.484,0.525,0.484,2.0,0.525,2024-10-02,900.0,0.5204
10286413,17597,14.2,14.2,14.0,11.0,14.05,2024-10-02,13885.0,14.037
10286412,25735,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1033330.0,1e-06
10286411,11502,52.29,52.34,52.277,44.0,52.277,2024-10-02,1674.0,52.3113
10286410,18967,0.026,0.026,0.0179,71.0,0.0227,2024-10-02,208000.0,0.02187
10286409,8020,13.53,13.935,13.53,199.0,13.55,2024-10-02,3614.0,13.658
10286408,16917,20.1,21.09,20.1,5.0,21.09,2024-10-02,1921.0,20.6846
10286407,19582,0.0655,0.0655,0.0655,1.0,0.0655,2024-10-02,611.0,0.0655
10286406,6140,28.3471,28.37,28.3471,11.0,28.35,2024-10-02,5422.0,28.3551
10286405,20551,0.0055,0.0055,0.005,4.0,0.005,2024-10-02,33500.0,0.005196
10286404,14084,94.935,94.94,94.9034,10.0,94.94,2024-10-02,15404.0,94.9395
10286403,10868,23.2735,23.3174,23.2735,10.0,23.3174,2024-10-02,228.0,23.2615
10286402,38625,18.72,19.21,18.25,23638.0,18.25,2024-10-02,4954560.0,18.6949
10286401,17631,0.8693,0.891,0.85345,7.0,0.878384,2024-10-02,2975.0,0.8721
10286400,13768,22.96,23.01,22.875,42.0,22.875,2024-10-02,15220.0,22.9832
10286399,21564,0.2,0.2,0.2,2.0,0.2,2024-10-02,4000.0,0.2
10286398,18116,11.675,11.675,11.622,18.0,11.665,2024-10-02,2242.0,11.6664
10286397,20356,3.22,3.2385,3.22,3.0,3.2385,2024-10-02,24477.0,3.2301
10286396,19320,0.05,0.0801,0.05,40.0,0.07,2024-10-02,6500.0,0.06436
10286395,5864,112.045,112.045,111.24,72.0,111.24,2024-10-02,1021.0,111.527
10286394,23901,32.75,32.75,32.375,7.0,32.74,2024-10-02,806.0,32.6595
10286393,19362,1.49,1.515,1.49,7.0,1.5,2024-10-02,2800.0,1.5043
10286392,27231,2.48,2.48,2.48,4.0,2.48,2024-10-02,533.0,2.48
10286391,21970,0.0559,0.056,0.0427,32.0,0.051,2024-10-02,16587.0,0.05018
10286390,19385,0.178,0.206,0.14,71.0,0.14,2024-10-02,503133.0,0.1822
10286389,23909,0.24585,0.3299,0.20905,12.0,0.2899,2024-10-02,19420.0,0.2518
10286388,23830,0.04,0.04,0.04,4.0,0.04,2024-10-02,16335.0,0.03991
10286387,13011,95.1465,95.6832,95.1465,37.0,95.6832,2024-10-02,713.0,95.5959
10286386,21367,0.0085,0.0085,0.0085,1.0,0.0085,2024-10-02,1000.0,0.0085
10286385,7811,31.9123,32.04,31.9099,9.0,32.04,2024-10-02,15141.0,31.9243
10286384,18724,24.1999,24.1999,22.15,30.0,22.835,2024-10-02,1497.0,23.2353
10286383,19481,0.85,0.85,0.81,28.0,0.81505,2024-10-02,103867.0,0.8165
10286382,20752,13.71,13.71,13.71,1.0,13.71,2024-10-02,147.0,13.71
10286381,12215,17.08,17.1357,17.08,14.0,17.1,2024-10-02,982.0,17.0926
10286380,18188,23.69,24.26,23.67,13.0,23.67,2024-10-02,601.0,23.8865
10286379,21552,5.655,5.8299,5.48,7.0,5.48,2024-10-02,5337.0,5.6445
10286378,17823,18.65,19.1225,18.65,19.0,18.65,2024-10-02,8573.0,18.733
10286377,15954,1.48,1.48,1.48,15.0,1.48,2024-10-02,1252.0,1.4796
10286376,19450,17.42,17.42,17.42,3.0,17.42,2024-10-02,351.0,17.4841
10286375,9048,5.8,5.8,5.61,38.0,5.61,2024-10-02,1444.0,5.6844
10286374,16699,40.48,40.67,40.48,24.0,40.57,2024-10-02,1472.0,40.5419
10286373,18262,19.56,19.56,18.77,15.0,18.77,2024-10-02,937.0,19.353
10286372,20633,0.01955,0.02095,0.016,4.0,0.016,2024-10-02,51000.0,0.01631
10286371,23291,0.05,0.05,0.05,16.0,0.05,2024-10-02,35000.0,0.05
10286370,13087,27.2,27.4787,27.2,278.0,27.405,2024-10-02,50172.0,27.2493
10286369,16314,4.37,4.37,4.37,2.0,4.37,2024-10-02,597.0,4.3706
10286368,19313,8.22,8.22,8.22,1.0,8.22,2024-10-02,178.0,8.22
10286367,25975,6.81,6.81,6.81,4.0,6.81,2024-10-02,457.0,6.8339
10286366,38412,9.9982,10.0,9.99,44.0,10.0,2024-10-02,142957.0,9.9924
10286365,23592,4.74,4.74,4.73,4.0,4.73,2024-10-02,34335.0,4.7351
10286364,20804,132.693,132.693,132.693,2.0,132.693,2024-10-02,127.0,132.68
10286363,25823,0.008,0.008,0.008,2.0,0.008,2024-10-02,206.0,0.008
10286362,22359,526.66,526.66,524.26,6.0,524.26,2024-10-02,379.0,524.979
10286361,19500,0.0301,0.0301,0.0301,1.0,0.0301,2024-10-02,1000.0,0.0301
10286360,22102,57.02,57.06,56.94,10.0,57.06,2024-10-02,11139.0,56.8722
10286359,20391,0.45,0.45,0.391045,3.0,0.391045,2024-10-02,3506.0,0.4331
10286358,16556,0.0004,0.13015,0.0004,7.0,0.0004,2024-10-02,6750.0,0.006167
10286357,37691,10.03,10.03,10.01,2.0,10.01,2024-10-02,157000.0,10.01
10286356,8597,0.042899,0.0433,0.0367,48.0,0.0404,2024-10-02,24450.0,0.0405
10286355,23993,0.133578,0.133578,0.133578,1.0,0.133578,2024-10-02,1500.0,0.1336
10286354,18274,64.12,64.12,60.15,3.0,60.15,2024-10-02,1940.0,62.2564
10286353,22914,0.047,0.047,0.047,2.0,0.047,2024-10-02,528.0,0.047
10286352,38188,20.1656,20.22,20.15,38.0,20.21,2024-10-02,15206.0,20.191
10286351,19708,0.091,0.091,0.0842,2.0,0.0842,2024-10-02,10000.0,0.08896
10286350,28391,0.024,0.024,0.0193,6.0,0.02,2024-10-02,50600.0,0.02065
10286349,38032,0.1,0.1,0.1,14.0,0.1,2024-10-02,101000.0,0.1
10286348,38135,0.09,0.1095,0.09,7.0,0.1095,2024-10-02,4350.0,0.1023
10286347,22420,0.081,0.081,0.081,2.0,0.081,2024-10-02,112.0,0.08099
10286346,20909,0.14,0.14,0.12,10.0,0.12,2024-10-02,59044.0,0.139
10286345,18283,7.89,7.89,7.6,8.0,7.6,2024-10-02,35345.0,7.524
10286344,17754,3.25,3.27,3.24,70.0,3.2688,2024-10-02,4316.0,3.2513
10286343,18824,0.03,0.031,0.03,4.0,0.031,2024-10-02,27000.0,0.03037
10286342,20463,0.3733,0.3733,0.3733,1.0,0.3733,2024-10-02,6000.0,0.3733
10286341,20061,19.56,19.56,19.5,5.0,19.5,2024-10-02,300.0,19.4897
10286340,13531,23.51,23.65,23.51,19.0,23.625,2024-10-02,2596.0,23.6372
10286339,36780,27.125,27.14,27.09,27.0,27.09,2024-10-02,2855.0,27.1113
10286338,13780,49.91,49.92,49.885,45.0,49.8955,2024-10-02,12119.0,49.9073
10286337,12991,23.75,23.75,23.7042,21.0,23.7042,2024-10-02,1422.0,23.7226
10286336,36949,53.89,54.0441,53.89,77.0,54.0441,2024-10-02,8787.0,53.9968
10286335,12294,40.497,40.55,40.497,31.0,40.55,2024-10-02,1184.0,40.5341
10286334,13388,1.9,2.12,1.88,24.0,2.12,2024-10-02,4200.0,2.0111
10286333,18372,12.8,12.86,12.6732,30.0,12.86,2024-10-02,8030.0,12.7663
10286332,5756,2.34,2.3894,2.34,33.0,2.385,2024-10-02,1273.0,2.37
10286331,20647,3.44,3.44,3.44,1.0,3.44,2024-10-02,6.0,3.44
10286330,14308,41.9957,42.03,41.9957,41.0,42.03,2024-10-02,8635.0,42.0252
10286329,22843,32.6,32.7,32.6,3.0,32.7,2024-10-02,1001.0,32.6104
10286328,11246,0.97,0.97,0.945,74.0,0.95,2024-10-02,8260.0,0.9502
10286327,19371,8.678,8.85,8.678,9.0,8.6948,2024-10-02,4810.0,8.7768
10286326,13582,20.8943,20.93,20.8943,8.0,20.9,2024-10-02,800.0,20.92
10286325,14304,32.0349,32.07,32.0,35.0,32.0644,2024-10-02,2468.0,32.0339
10286324,14038,34.3842,34.4399,34.35,28.0,34.35,2024-10-02,1495.0,34.3984
10286323,16731,0.78955,0.8029,0.7885,7.0,0.8029,2024-10-02,1750.0,0.7975
10286322,37788,25.2448,25.29,25.21,45.0,25.24,2024-10-02,11343.0,25.268
10286321,12517,1.0,1.0,0.9,11.0,0.9,2024-10-02,2789.0,0.9507
10286320,18827,66.005,66.005,66.005,1.0,66.005,2024-10-02,12.0,66.005
10286319,14278,34.4337,34.46,34.38,28.0,34.4,2024-10-02,1836.0,34.4262
10286318,17679,2.5,2.5,2.492,3.0,2.492,2024-10-02,558.0,2.4952
10286317,37043,27.03,27.042,26.9901,20.0,27.0088,2024-10-02,3137.0,27.0168
10286316,18231,0.007,0.007,0.0055,8.0,0.0065,2024-10-02,1044710.0,0.006951
10286315,13550,20.4,20.5,20.1,68.0,20.1,2024-10-02,4078.0,20.4386
10286314,17340,0.00585,0.00585,0.0045,3.0,0.00585,2024-10-02,99926.0,0.005512
10286313,16838,0.3175,0.3204,0.31,8.0,0.318,2024-10-02,7525.0,0.3152
10286312,12492,31.7,31.77,31.63,49.0,31.63,2024-10-02,1077.0,31.7125
10286311,38058,25.6922,25.71,25.66,9.0,25.71,2024-10-02,2197.0,25.6835
10286310,23740,0.0401,0.0401,0.0401,3.0,0.0401,2024-10-02,22845.0,0.03713
10286309,22279,0.0594,0.06565,0.0594,5.0,0.06565,2024-10-02,40000.0,0.06174
10286308,32420,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,34000.0,1e-06
10286307,14289,21.96,21.96,21.93,3.0,21.93,2024-10-02,681.0,21.948
10286306,22532,0.02787,0.02787,0.02787,1.0,0.02787,2024-10-02,300.0,0.02787
10286305,29293,2.24,2.24,2.24,1.0,2.24,2024-10-02,100.0,2.24
10286304,21008,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,100.0,1e-06
10286303,11671,13.295,13.2983,13.24,9.0,13.2909,2024-10-02,942.0,13.2666
10286302,27154,4.0,4.0,4.0,1.0,4.0,2024-10-02,100.0,4.0
10286301,15981,0.0002,0.0002,0.0001,6.0,0.0001,2024-10-02,800250.0,0.0001188
10286300,12450,0.070549,0.070549,0.070549,1.0,0.070549,2024-10-02,550.0,0.07055
10286299,16423,67.625,67.625,67.625,12.0,67.625,2024-10-02,627.0,67.7859
10286298,20711,0.51,0.51,0.51,2.0,0.51,2024-10-02,2200.0,0.51
10286297,20403,0.076376,0.076376,0.07,5.0,0.075,2024-10-02,1010.0,0.07397
10286296,12825,15.0,15.04,15.0,23.0,15.03,2024-10-02,978.0,15.0289
10286295,9663,11.9,11.98,11.5,14.0,11.5,2024-10-02,1417.0,11.7829
10286294,38178,9.98,9.98,9.98,11.0,9.98,2024-10-02,1846.0,9.98
10286293,27700,0.15,0.15,0.1386,115.0,0.1386,2024-10-02,158690.0,0.1492
10286292,25117,0.1107,0.1107,0.1107,2.0,0.1107,2024-10-02,200.0,0.1107
10286291,22929,0.938,0.938,0.938,1.0,0.938,2024-10-02,100.0,0.938
10286290,17978,0.245,0.245,0.2366,5.0,0.2442,2024-10-02,18410.0,0.2441
10286289,38231,1.91,1.91,1.91,15.0,1.91,2024-10-02,268.0,1.9238
10286288,19779,2.4345,2.4801,2.42,22.0,2.4801,2024-10-02,18860.0,2.4576
10286287,14277,28.8062,28.87,28.76,34.0,28.85,2024-10-02,11949.0,28.836
10286286,17244,0.37,0.37,0.3256,19.0,0.3256,2024-10-02,6874.0,0.349
10286285,11689,30.66,30.66,30.63,4.0,30.63,2024-10-02,228.0,30.633
10286284,12137,0.2999,0.3,0.2252,30.0,0.29,2024-10-02,4278.0,0.2824
10286283,36848,26.5551,26.62,26.54,74.0,26.62,2024-10-02,9601.0,26.5552
10286282,10371,0.2598,0.278,0.25,14.0,0.25,2024-10-02,5031.0,0.2529
10286281,8827,30.24,30.28,30.21,66.0,30.25,2024-10-02,11156.0,30.2597
10286280,23064,3.89,3.89,3.85,2.0,3.85,2024-10-02,1700.0,3.8735
10286279,37705,51.1534,51.21,51.1162,9.0,51.14,2024-10-02,1476.0,51.1432
10286278,19462,0.177,0.177,0.177,1.0,0.177,2024-10-02,100.0,0.177
10286277,22081,145.0,145.0,144.0,3.0,144.0,2024-10-02,400.0,144.25
10286276,17426,38.0,38.0,38.0,4.0,38.0,2024-10-02,250.0,37.9487
10286275,38365,27.82,27.87,27.82,3.0,27.87,2024-10-02,102.0,27.8675
10286274,5135,21.263,21.263,21.06,80.0,21.12,2024-10-02,5684.0,21.1203
10286273,13230,13.76,13.82,13.7,41.0,13.7,2024-10-02,1822.0,13.7844
10286272,13527,23.27,23.31,23.26,57.0,23.26,2024-10-02,7271.0,23.289
10286271,25063,0.001,0.001,0.001,2.0,0.001,2024-10-02,920.0,0.001
10286270,17381,0.01625,0.0192,0.01625,6.0,0.0175,2024-10-02,8400.0,0.01742
10286269,22699,0.2088,0.211,0.2073,4.0,0.2073,2024-10-02,20125.0,0.2097
10286268,19593,49.5,49.5,49.0,13.0,49.0,2024-10-02,855.0,49.0477
10286267,25260,1.98,2.06,1.98,2.0,2.06,2024-10-02,2500.0,1.9864
10286266,18940,0.0086,0.0086,0.00804,5.0,0.0086,2024-10-02,7387.0,0.008589
10286265,12261,6.11,6.11,5.7846,55.0,5.7846,2024-10-02,1078.0,6.0208
10286264,13667,14.8263,14.83,14.55,45.0,14.55,2024-10-02,3821.0,14.6973
10286263,10037,25.81,25.99,25.78,38.0,25.9234,2024-10-02,4993.0,25.8257
10286262,12581,40.9708,41.06,40.97,71.0,41.06,2024-10-02,88749.0,40.9802
10286261,13866,25.02,25.02,24.965,67.0,25.01,2024-10-02,8399.0,24.9856
10286260,19334,90.2,91.1,90.0,13.0,90.889,2024-10-02,2086.0,90.5228
10286259,23370,0.1128,0.1128,0.1128,1.0,0.1128,2024-10-02,200.0,0.1128
10286258,37309,0.29,0.3001,0.2404,28.0,0.2504,2024-10-02,5919.0,0.2767
10286257,5210,0.0004,0.0582,0.0004,4.0,0.0004,2024-10-02,770.0,0.007908
10286256,5268,3.4,3.5675,3.4,250.0,3.4715,2024-10-02,5922.0,3.4814
10286255,12791,24.68,24.75,24.66,81.0,24.73,2024-10-02,8458.0,24.6964
10286254,13385,101.152,101.22,101.0,12.0,101.22,2024-10-02,237.0,101.078
10286253,18555,8.106,8.106,8.106,13.0,8.106,2024-10-02,3212.0,8.4971
10286252,12407,3.34,3.4757,3.33,41.0,3.3841,2024-10-02,5942.0,3.4056
10286251,19657,1735.0,1735.0,1735.0,1.0,1735.0,2024-10-02,1.0,1735.0
10286250,19556,0.05,0.058675,0.05,3.0,0.058675,2024-10-02,25000.0,0.05374
10286249,16979,2.4,2.4,2.335,3.0,2.335,2024-10-02,631.0,2.3659
10286248,6175,4.4324,4.5,4.43,69.0,4.5,2024-10-02,12581.0,4.4927
10286247,14188,45.2804,45.2804,45.1001,3.0,45.1001,2024-10-02,157.0,45.1056
10286246,17218,0.02875,0.02875,0.02875,1.0,0.02875,2024-10-02,2672.0,0.02875
10286245,13740,0.79,0.81,0.7528,6.0,0.7528,2024-10-02,12855.0,0.779
10286244,17707,59.986,62.404,59.15,21.0,59.15,2024-10-02,1614.0,60.8788
10286243,16771,0.03208,0.03208,0.03208,1.0,0.03208,2024-10-02,1000.0,0.03208
10286242,16161,20.999,20.999,20.454,17.0,20.58,2024-10-02,24174.0,20.7705
10286241,20182,6.97,6.97,6.97,5.0,6.97,2024-10-02,406.0,6.9701
10286240,38579,9.97,9.98,9.97,39.0,9.98,2024-10-02,503907.0,9.9799
10286239,19309,0.0264,0.0264,0.02625,4.0,0.02625,2024-10-02,7800.0,0.02628
10286238,13614,0.0024,0.0024,0.0017,4.0,0.0017,2024-10-02,3072.0,0.001723
10286237,18949,17.468,18.6,17.468,4.0,18.6,2024-10-02,432.0,18.0148
10286236,16541,0.4013,0.40395,0.4013,3.0,0.40395,2024-10-02,2420.0,0.4017
10286235,24418,5.55,5.55,5.55,4.0,5.55,2024-10-02,219.0,5.546
10286234,16794,0.11134,0.11134,0.0916,8.0,0.1057,2024-10-02,3049.0,0.1084
10286233,14240,26.44,26.44,26.41,12.0,26.42,2024-10-02,2915.0,26.4125
10286232,16667,0.0006,0.0006,0.0005,3.0,0.0005,2024-10-02,602222.0,0.0005004
10286231,18099,23.03,23.58,22.99,89.0,23.14,2024-10-02,11982.0,23.1162
10286230,13993,27.8184,27.895,27.8184,16.0,27.895,2024-10-02,2908.0,27.8705
10286229,18349,2.185,2.26,2.185,2.0,2.26,2024-10-02,3100.0,2.2479
10286228,16385,0.11,0.1163,0.11,11.0,0.11,2024-10-02,4838.0,0.1127
10286227,12383,22.1199,22.15,22.08,10.0,22.1021,2024-10-02,1981.0,22.105
10286226,11429,24.64,24.69,24.5435,37.0,24.68,2024-10-02,2889.0,24.636
10286225,17756,15.17,15.17,15.15,11.0,15.15,2024-10-02,34075.0,14.997
10286224,18098,0.14595,0.149,0.143,6.0,0.149,2024-10-02,8153.0,0.1479
10286223,12712,24.175,24.24,24.175,19.0,24.23,2024-10-02,2010.0,24.2335
10286222,16931,6.24,6.48,6.201,40.0,6.325,2024-10-02,6858.0,6.3221
10286221,20285,0.5377,0.5377,0.5377,1.0,0.5377,2024-10-02,100.0,0.5377
10286220,20607,2.876,2.876,2.876,3.0,2.876,2024-10-02,1201.0,2.8716
10286219,8979,28.22,28.69,28.22,104.0,28.31,2024-10-02,4178.0,28.4874
10286218,13832,25.36,25.36,25.31,77.0,25.315,2024-10-02,4503.0,25.3216
10286217,12597,71.8578,71.9,71.3001,53.0,71.495,2024-10-02,2629.0,70.979
10286216,35980,1.03,1.09,1.03,47.0,1.07,2024-10-02,2023.0,1.059
10286215,18465,22.94,22.94,22.5,51.0,22.52,2024-10-02,6946.0,22.5893
10286214,36898,50.702,50.71,50.6501,14.0,50.6501,2024-10-02,3498.0,50.6714
10286213,12990,33.42,33.42,33.3201,98.0,33.395,2024-10-02,14392.0,33.3833
10286212,12313,25.1301,25.18,25.1301,12.0,25.18,2024-10-02,1113.0,25.1599
10286211,18404,50.0,50.0,50.0,13.0,50.0,2024-10-02,1114.0,49.9479
10286210,4429,14.82,14.85,14.61,36.0,14.8437,2024-10-02,3364.0,14.797
10286209,25977,0.77,0.77,0.77,8.0,0.77,2024-10-02,7000.0,0.77
10286208,22268,0.0109,0.0109,0.0109,1.0,0.0109,2024-10-02,3000.0,0.0109
10286207,26940,1501.0,1501.0,1501.0,1.0,1501.0,2024-10-02,1.0,1501.0
10286206,12535,24.2,24.25,23.9161,28.0,23.9161,2024-10-02,3730.0,24.092
10286205,38301,25.25,25.871,25.189,78.0,25.871,2024-10-02,2096.0,25.4423
10286204,13449,31.1861,31.27,31.15,22.0,31.27,2024-10-02,1840.0,31.2072
10286203,12981,33.2536,33.28,33.2,36.0,33.26,2024-10-02,28136.0,33.2171
10286202,16660,1.18,1.18,1.1735,4.0,1.1735,2024-10-02,4917.0,1.1925
10286201,36113,38.51,38.51,38.44,5.0,38.45,2024-10-02,17455.0,38.4528
10286200,20147,72.0,72.0,72.0,14.0,72.0,2024-10-02,690.0,71.9052
10286199,3954,0.17,0.1881,0.17,3.0,0.1881,2024-10-02,2540.0,0.1711
10286198,17614,0.1475,0.1475,0.1455,4.0,0.1455,2024-10-02,24026.0,0.1458
10286197,20260,40.35,40.35,40.0,15.0,40.25,2024-10-02,1835.0,40.134
10286196,25845,40.345,40.345,40.345,3.0,40.345,2024-10-02,953.0,39.762
10286195,17709,66.74,66.74,62.87,6.0,62.87,2024-10-02,1355.0,65.2677
10286194,27561,7.46,7.46,7.46,1.0,7.46,2024-10-02,285.0,7.46
10286193,12103,20.3551,20.3551,20.32,13.0,20.33,2024-10-02,530.0,20.3235
10286192,16015,6.57,6.5765,6.57,16.0,6.5765,2024-10-02,739.0,6.5043
10286191,19667,0.4497,0.4497,0.3185,7.0,0.353,2024-10-02,16835.0,0.3664
10286190,16478,1.32,1.32,1.31,10.0,1.32,2024-10-02,3300.0,1.3191
10286189,13951,99.44,99.62,99.36,67.0,99.62,2024-10-02,2622.0,99.5708
10286188,17005,1.42,1.437,1.42,12.0,1.43,2024-10-02,12391.0,1.4195
10286187,26705,17.01,17.01,17.01,1.0,17.01,2024-10-02,1740.0,17.01
10286186,38367,28.9956,28.9956,28.925,5.0,28.925,2024-10-02,377.0,28.9661
10286185,20712,1.17,1.17,1.17,1.0,1.17,2024-10-02,100.0,1.17
10286184,19078,0.662602,0.6768,0.66227,3.0,0.6768,2024-10-02,1153.0,0.6643
10286183,18060,14.16,14.4,14.16,2.0,14.4,2024-10-02,2200.0,14.1927
10286182,17984,0.42,0.6192,0.4,13.0,0.6192,2024-10-02,59320.0,0.485
10286181,6301,15.065,15.11,15.0,74.0,15.0,2024-10-02,11440.0,15.0487
10286180,12290,1.73,1.75,1.7,35.0,1.75,2024-10-02,11238.0,1.7466
10286179,12066,25.16,25.1628,25.09,44.0,25.09,2024-10-02,4230.0,25.1453
10286178,18554,0.018605,0.01962,0.0164,34.0,0.01815,2024-10-02,284822.0,0.01821
10286177,22252,0.04375,0.04375,0.04375,1.0,0.04375,2024-10-02,120.0,0.04375
10286176,19511,0.0004,0.0004,0.0003,5.0,0.0003,2024-10-02,661300.0,0.0003756
10286175,14052,36.7806,36.7806,36.655,6.0,36.6644,2024-10-02,321.0,36.6563
10286174,12048,0.1142,0.15,0.11,12.0,0.15,2024-10-02,1588.0,0.1387
10286173,5639,0.482,0.56,0.482,40.0,0.53,2024-10-02,1982.0,0.5182
10286172,21075,0.0228,0.0228,0.016,2.0,0.016,2024-10-02,4100.0,0.01617
10286171,13183,119.17,119.33,118.86,20.0,119.03,2024-10-02,2015.0,119.134
10286170,25551,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-02,766.0,0.0007
10286169,21257,19.13,19.425,17.75,11.0,17.75,2024-10-02,2955.0,18.2903
10286168,16263,0.05,0.05,0.05,3.0,0.05,2024-10-02,228.0,0.05
10286167,6472,38.0718,38.29,38.0472,53.0,38.29,2024-10-02,4455.0,38.1603
10286166,20805,3.15,3.15,3.15,1.0,3.15,2024-10-02,100.0,3.15
10286165,19269,0.0003,0.0003,0.0001,4.0,0.0001,2024-10-02,54999.0,0.0002664
10286164,25002,0.77,0.8847,0.75,18.0,0.8847,2024-10-02,70500.0,0.8136
10286163,12525,2.6,2.6381,2.57,22.0,2.6381,2024-10-02,7984.0,2.5967
10286162,13679,24.6931,24.75,24.61,46.0,24.75,2024-10-02,3425.0,24.7071
10286161,24012,0.3,0.3,0.3,1.0,0.3,2024-10-02,100.0,0.3
10286160,22507,24.57,24.57,24.57,1.0,24.57,2024-10-02,100.0,24.57
10286159,16003,5.627,5.655,5.619,32.0,5.6325,2024-10-02,7592.0,5.6281
10286158,18061,0.2347,0.2415,0.2347,8.0,0.2415,2024-10-02,10140.0,0.2374
10286157,16477,22.0,22.0,21.4508,12.0,21.71,2024-10-02,3129.0,21.9416
10286156,37230,2.0,2.0,1.7,5.0,1.85,2024-10-02,4300.0,1.7209
10286155,7833,11.19,11.19,11.12,11.0,11.12,2024-10-02,1434.0,11.1781
10286154,16301,0.006,0.0061,0.006,4.0,0.0061,2024-10-02,23740.0,0.006022
10286153,19824,29.04,29.05,29.01,18.0,29.04,2024-10-02,1653.0,29.036
10286152,16319,34.675,34.7,34.6608,6.0,34.6608,2024-10-02,6076.0,34.6903
10286151,13094,11.67,11.67,11.67,32.0,11.67,2024-10-02,287.0,11.596
10286150,17694,35.574,37.596,35.574,20.0,35.7,2024-10-02,1918.0,36.763
10286149,18449,0.0004,0.0004,0.0004,6.0,0.0004,2024-10-02,7195810.0,0.0004
10286148,17755,0.0135,0.0135,0.013,5.0,0.013,2024-10-02,1834.0,0.01341
10286147,26051,1.995,1.995,1.995,1.0,1.995,2024-10-02,200.0,1.995
10286146,8857,29.5593,29.67,29.52,111.0,29.585,2024-10-02,4529.0,29.6166
10286145,12920,17.8178,17.86,17.75,44.0,17.8,2024-10-02,2251.0,17.8308
10286144,16588,38.05,39.12,37.39,25.0,38.5,2024-10-02,3739.0,38.3522
10286143,25329,1.22,1.22,1.22,1.0,1.22,2024-10-02,200.0,1.22
10286142,18689,0.0003,0.0003,0.0002,2.0,0.0002,2024-10-02,504444.0,0.0002009
10286141,25323,0.0179,0.0179,0.0139,74.0,0.0139,2024-10-02,256013.0,0.01502
10286140,21338,0.1,0.10121,0.0994,5.0,0.10121,2024-10-02,44048.0,0.0996
10286139,38051,24.8199,24.84,24.79,176.0,24.84,2024-10-02,49344.0,24.8244
10286138,20929,16.5106,16.5106,16.5106,3.0,16.5106,2024-10-02,112.0,16.5107
10286137,16611,2.3905,2.4371,2.354,4.0,2.354,2024-10-02,6825.0,2.4179
10286136,36389,28.9886,28.9886,28.955,4.0,28.98,2024-10-02,22977.0,28.9789
10286135,14320,54.2331,54.25,54.18,32.0,54.25,2024-10-02,685.0,54.2019
10286134,11286,26.7847,26.7847,26.59,84.0,26.6822,2024-10-02,4936.0,26.6545
10286133,20114,0.01845,0.01845,0.0111,3.0,0.0111,2024-10-02,320000.0,0.01749
10286132,19104,0.083,0.083,0.083,1.0,0.083,2024-10-02,10000.0,0.083
10286131,18885,21.81,21.815,21.81,7.0,21.815,2024-10-02,384.0,21.9459
10286130,18392,20.865,21.24,20.84,29.0,21.24,2024-10-02,14052.0,20.8847
10286129,30574,21.108,23.7325,20.17,6.0,23.7325,2024-10-02,1465.0,21.2469
10286128,19291,5.48,5.48,5.48,1.0,5.48,2024-10-02,1800.0,5.48
10286127,17449,0.0008,0.0008,0.0008,2.0,0.0008,2024-10-02,100000.0,0.0008
10286126,20520,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,5000000.0,0.0001
10286125,19932,6.01,6.155,6.01,12.0,6.15,2024-10-02,5845.0,6.1018
10286124,19741,57.75,60.28,57.625,443.0,59.59,2024-10-02,40838.0,58.9012
10286123,38460,25.3239,25.35,25.315,12.0,25.3385,2024-10-02,8614.0,25.338
10286122,38333,26.468,26.468,26.34,4.0,26.34,2024-10-02,3014.0,26.3409
10286121,18562,0.07725,0.07725,0.07725,1.0,0.07725,2024-10-02,150.0,0.07725
10286120,20077,22.39,22.39,22.31,21.0,22.31,2024-10-02,1657.0,22.3569
10286119,16981,0.3,0.3154,0.3,9.0,0.30435,2024-10-02,12057.0,0.3048
10286118,18429,29.92,29.95,29.92,46.0,29.95,2024-10-02,1951.0,29.9253
10286117,17779,64.405,64.52,64.364,37.0,64.384,2024-10-02,12282.0,64.4359
10286116,18729,5.17,5.22,5.1,18.0,5.1,2024-10-02,4707.0,5.1842
10286115,17749,29.21,29.21,28.635,27.0,28.635,2024-10-02,26480.0,28.6568
10286114,17859,0.047,0.0486,0.0448,7.0,0.0448,2024-10-02,15300.0,0.04619
10286113,19513,21.738,21.738,21.738,9.0,21.738,2024-10-02,688.0,21.7288
10286112,20214,6.0,6.15,5.8,18.0,6.15,2024-10-02,5267.0,6.0903
10286111,16375,44.696,44.878,44.38,166.0,44.878,2024-10-02,8613.0,44.5456
10286110,18100,12.87,13.01,12.78,78.0,13.01,2024-10-02,7718.0,12.8982
10286109,16094,0.45,0.46685,0.45,16.0,0.46685,2024-10-02,24250.0,0.4558
10286108,18865,41.055,41.55,41.055,26.0,41.55,2024-10-02,3330.0,41.3091
10286107,18211,35.675,35.8,35.675,23.0,35.8,2024-10-02,3090.0,35.7067
10286106,16014,0.0006,0.0006,0.0006,4.0,0.0006,2024-10-02,1853000.0,0.0006
10286105,11943,22.15,22.19,22.15,14.0,22.19,2024-10-02,536.0,22.171
10286104,14227,30.5736,30.59,30.5736,7.0,30.59,2024-10-02,1272.0,30.5935
10286103,24208,0.348,0.348,0.348,1.0,0.348,2024-10-02,290.0,0.348
10286102,18825,0.0963,0.0963,0.0963,1.0,0.0963,2024-10-02,1340.0,0.0963
10286101,26181,0.17,0.17,0.1675,2.0,0.1675,2024-10-02,75000.0,0.1692
10286100,18905,3.0,3.17,3.0,2.0,3.17,2024-10-02,1400.0,3.1214
10286099,19066,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,13500.0,1e-06
10286098,17170,0.02,0.029,0.02,8.0,0.02,2024-10-02,11959.0,0.02038
10286097,22720,0.0027,0.0027,0.002385,2.0,0.002385,2024-10-02,19985.0,0.002542
10286096,22407,0.1747,0.1747,0.1747,1.0,0.1747,2024-10-02,685.0,0.1747
10286095,19879,1.625,1.625,1.625,1.0,1.625,2024-10-02,700.0,1.625
10286094,17489,16.519,16.55,16.391,20.0,16.457,2024-10-02,2061.0,16.4842
10286093,10060,28.91,29.15,28.74,73.0,28.74,2024-10-02,5206.0,28.8954
10286092,17450,8.4,8.644,8.31,47.0,8.53,2024-10-02,36766.0,8.384
10286091,11732,32.14,32.2,32.14,20.0,32.19,2024-10-02,3621.0,32.1901
10286090,18010,0.269,0.26925,0.265,6.0,0.26605,2024-10-02,3190.0,0.2667
10286089,19251,1037.32,1037.32,1037.32,2.0,1037.32,2024-10-02,4.0,1038.39
10286088,19537,24.64,24.6401,24.64,25.0,24.6401,2024-10-02,1718.0,24.6416
10286087,8499,22.4,22.56,22.2,665.0,22.3,2024-10-02,27703.0,22.3719
10286086,3974,27.99,28.0197,27.94,113.0,28.0082,2024-10-02,37760.0,27.9902
10286085,13408,26.01,26.01,25.8801,7.0,25.8801,2024-10-02,223.0,25.8909
10286084,12861,36.879,36.92,36.83,75.0,36.87,2024-10-02,11928.0,36.8981
10286083,14060,30.3543,30.51,30.3421,95.0,30.4542,2024-10-02,18384.0,30.3822
10286082,7854,40.8998,40.99,40.74,33.0,40.94,2024-10-02,5555.0,40.8994
10286081,17546,0.015175,0.015175,0.015175,2.0,0.015175,2024-10-02,9250.0,0.01562
10286080,19600,0.037,0.0373,0.037,3.0,0.0371,2024-10-02,19150.0,0.03709
10286079,34179,26.18,26.24,26.18,142.0,26.24,2024-10-02,22961.0,26.2216
10286078,13210,28.435,28.46,28.36,71.0,28.4209,2024-10-02,38363.0,28.4182
10286077,18848,61.22,61.7832,60.61,56.0,61.24,2024-10-02,3318.0,61.232
10286076,18764,32.37,32.79,32.37,52.0,32.38,2024-10-02,1491.0,32.5146
10286075,19452,30.505,31.38,30.5,28.0,30.5,2024-10-02,1353.0,30.6076
10286074,17501,108.99,108.99,105.5,6.0,106.01,2024-10-02,605.0,106.236
10286073,20703,0.0331,0.0331,0.0331,1.0,0.0331,2024-10-02,19000.0,0.0331
10286072,19100,46.25,47.17,46.25,43.0,46.58,2024-10-02,2278.0,46.4172
10286071,8962,22.4255,22.52,22.3786,17.0,22.45,2024-10-02,3839.0,22.4271
10286070,21086,0.253,0.303,0.253,2.0,0.303,2024-10-02,6000.0,0.2613
10286069,18038,12.05,12.05,11.95,6.0,12.05,2024-10-02,5500.0,12.0473
10286068,11533,10.5068,10.93,10.42,10.0,10.93,2024-10-02,935.0,10.556
10286067,13304,26.1818,26.205,26.15,14.0,26.205,2024-10-02,1198.0,26.1872
10286066,14194,18.0318,18.0318,17.98,17.0,17.99,2024-10-02,2841.0,17.9909
10286065,4759,27.3507,27.42,27.2901,18.0,27.32,2024-10-02,1641.0,27.3663
10286064,14220,27.24,27.28,27.22,27.0,27.28,2024-10-02,173230.0,27.2283
10286063,13835,16.49,16.49,16.06,3.0,16.06,2024-10-02,846.0,16.0896
10286062,19255,0.1475,0.1475,0.1475,2.0,0.1475,2024-10-02,9100.0,0.1477
10286061,19454,35.561,37.47,35.561,54.0,36.465,2024-10-02,3809.0,36.53
10286060,18987,0.014663,0.018,0.014663,8.0,0.0159,2024-10-02,38015.0,0.01723
10286059,23912,4.48,4.48,4.48,1.0,4.48,2024-10-02,1000.0,4.48
10286058,14212,23.14,23.16,23.14,19.0,23.14,2024-10-02,1332.0,23.1548
10286057,23089,0.39,0.39,0.39,1.0,0.39,2024-10-02,9700.0,0.39
10286056,13466,35.031,35.04,34.8,94.0,34.94,2024-10-02,5052.0,34.9145
10286055,25131,0.0011,0.0011,0.0011,1.0,0.0011,2024-10-02,2500.0,0.0011
10286054,9698,27.7931,27.84,27.65,17.0,27.79,2024-10-02,11973.0,27.7142
10286053,17584,0.0027,0.00275,0.002,5.0,0.00275,2024-10-02,644940.0,0.002592
10286052,24847,0.0241,0.0241,0.0241,2.0,0.0241,2024-10-02,25000.0,0.0241
10286051,26919,0.23,0.23,0.223,22.0,0.2238,2024-10-02,50408.0,0.2285
10286050,21504,0.4,0.4,0.4,1.0,0.4,2024-10-02,1050.0,0.4
10286049,19680,0.0288,0.0288,0.0288,3.0,0.0288,2024-10-02,10160.0,0.02799
10286048,24730,81.1,81.1,81.1,1.0,81.1,2024-10-02,100.0,81.1
10286047,18287,0.0051,0.0051,0.0032,5.0,0.0032,2024-10-02,226800.0,0.003578
10286046,22960,0.007,0.007,0.007,1.0,0.007,2024-10-02,588.0,0.007
10286045,12940,25.695,25.78,25.695,14.0,25.77,2024-10-02,1098.0,25.7762
10286044,17954,16.6625,16.6625,15.75,7.0,16.6034,2024-10-02,2939.0,15.8624
10286043,36650,0.0045,0.0063,0.0045,48.0,0.0063,2024-10-02,16320.0,0.005274
10286042,12522,34.39,34.47,34.25,121.0,34.28,2024-10-02,12315.0,34.3805
10286041,22617,0.008,0.008,0.008,2.0,0.008,2024-10-02,20000.0,0.008
10286040,19751,100.07,100.07,100.07,2.0,100.07,2024-10-02,1400.0,100.07
10286039,16128,10.79,10.9,10.685,71.0,10.9,2024-10-02,8244.0,10.7802
10286038,12957,20.64,20.6482,20.63,93.0,20.63,2024-10-02,1468.0,20.6376
10286037,37831,45.8955,45.912,45.84,3.0,45.84,2024-10-02,434.0,45.8619
10286036,13337,51.0704,51.17,50.81,44.0,50.81,2024-10-02,1453.0,50.9833
10286035,16080,0.035,0.0625,0.035,3.0,0.04875,2024-10-02,2150.0,0.04875
10286034,25009,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,2140.0,0.0002
10286033,23101,7.9,7.9,7.9,3.0,7.9,2024-10-02,2540.0,7.9
10286032,18237,22.66,22.74,22.58,87.0,22.6301,2024-10-02,7528.0,22.6455
10286031,17446,0.019,0.0212,0.017,8.0,0.0212,2024-10-02,103333.0,0.01938
10286030,21542,0.00163,0.00171,0.00158,3.0,0.00158,2024-10-02,51100.0,0.001629
10286029,18582,9.25,9.25,8.99,11.0,9.25,2024-10-02,3400.0,9.0619
10286028,13158,24.8169,24.9,24.74,34.0,24.74,2024-10-02,4240.0,24.8357
10286027,13085,32.63,32.63,32.58,11.0,32.58,2024-10-02,915.0,32.5888
10286026,35971,24.6376,24.6401,24.5953,5.0,24.6401,2024-10-02,2865.0,24.6085
10286025,17822,0.1996,0.1996,0.18895,3.0,0.18895,2024-10-02,2105.0,0.1895
10286024,16779,0.03,0.033855,0.03,16.0,0.031,2024-10-02,653836.0,0.03051
10286023,5853,23.89,23.903,23.7,174.0,23.73,2024-10-02,6339.0,23.8387
10286022,38624,0.1,0.1,0.1,1.0,0.1,2024-10-02,5000.0,0.1
10286021,11625,0.0077,0.00805,0.0073,151.0,0.0073,2024-10-02,75686.0,0.007764
10286020,21098,8.87,8.87,7.01,25.0,8.7,2024-10-02,6027.0,7.5193
10286019,17706,79.14,79.14,79.14,3.0,79.14,2024-10-02,193.0,79.0654
10286018,16503,1.2,1.43,1.2,4.0,1.315,2024-10-02,1547.0,1.3244
10286017,16464,14.32,14.89,14.32,5.0,14.89,2024-10-02,800.0,14.68
10286016,20117,594.8,594.8,594.8,2.0,594.8,2024-10-02,12.0,598.421
10286015,18488,12.03,12.03,11.97,12.0,12.03,2024-10-02,47707.0,11.9787
10286014,22834,0.05,0.0501,0.05,11.0,0.05,2024-10-02,2802.0,0.05006
10286013,18758,14.96,15.12,14.96,3.0,15.12,2024-10-02,1388.0,15.0423
10286012,36578,50.17,50.22,50.11,90.0,50.11,2024-10-02,17292.0,50.1707
10286011,25054,6.125,6.125,6.125,2.0,6.125,2024-10-02,2030.0,6.1254
10286010,18706,0.0001,0.0001,0.0001,8.0,0.0001,2024-10-02,5900000.0,0.0001
10286009,19355,0.053,0.09,0.0522,29.0,0.0892,2024-10-02,6783.0,0.07862
10286008,19036,0.032535,0.032535,0.032,2.0,0.032,2024-10-02,25000.0,0.03232
10286007,13831,29.936,29.9946,29.936,6.0,29.9946,2024-10-02,471.0,29.9763
10286006,20128,0.00135,0.00135,0.00135,1.0,0.00135,2024-10-02,1000.0,0.00135
10286005,14088,29.1907,29.1907,28.91,12.0,28.91,2024-10-02,1544.0,29.0437
10286004,16486,629.0,638.87,611.43,5.0,638.87,2024-10-02,298.0,632.514
10286003,20094,9.0,9.0,7.95,16.0,9.0,2024-10-02,6926.0,8.2619
10286002,16873,0.03,0.0337,0.03,10.0,0.03,2024-10-02,8800.0,0.03074
10286001,7625,25.85,25.98,25.84,14.0,25.84,2024-10-02,1620.0,25.904
10286000,23721,19.14,19.27,19.05,11.0,19.25,2024-10-02,3823.0,19.1303
10285999,11969,8.78,8.78,8.78,7.0,8.78,2024-10-02,266.0,8.8903
10285998,8702,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-02,1115.0,0.0001058
10285997,20149,0.002,0.002,0.002,1.0,0.002,2024-10-02,1000.0,0.002
10285996,4573,23.75,23.78,23.59,146.0,23.6,2024-10-02,4666.0,23.6431
10285995,17807,1.14,1.15,1.14,11.0,1.14,2024-10-02,6600.0,1.1402
10285994,21310,0.0028,0.0028,0.00268,2.0,0.00268,2024-10-02,18357.0,0.002797
10285993,12430,25.3899,25.3899,25.2,34.0,25.2,2024-10-02,5006.0,25.2805
10285992,17502,0.0145,0.01573,0.0124,15.0,0.01573,2024-10-02,312573.0,0.01309
10285991,21077,2.121,2.3208,2.1,21.0,2.31,2024-10-02,14606.0,2.2316
10285990,7122,33.005,33.0688,33.0016,24.0,33.0016,2024-10-02,992.0,33.0078
10285989,17813,8.5,8.5,8.48,8.0,8.48,2024-10-02,2095.0,8.4896
10285988,12572,26.24,26.24,26.22,16.0,26.22,2024-10-02,1345.0,26.2331
10285987,8310,25.41,25.45,25.41,22.0,25.45,2024-10-02,817.0,25.4332
10285986,10239,169.19,169.375,165.42,182.0,167.82,2024-10-02,2906.0,167.637
10285985,12717,24.72,24.7897,24.35,31.0,24.7897,2024-10-02,4021.0,24.5942
10285984,37617,35.8053,35.82,35.78,56.0,35.78,2024-10-02,25870.0,35.8173
10285983,22835,347.52,347.52,347.52,1.0,347.52,2024-10-02,26.0,347.52
10285982,37105,0.035,0.035,0.035,15.0,0.035,2024-10-02,2174.0,0.03421
10285981,16513,0.11,0.11,0.11,2.0,0.11,2024-10-02,14000.0,0.11
10285980,19621,0.0027,0.0027,0.0027,2.0,0.0027,2024-10-02,24441.0,0.0027
10285979,13396,20.71,20.75,20.65,83.0,20.66,2024-10-02,19260.0,20.6703
10285978,19925,15.08,15.08,14.88,5.0,14.88,2024-10-02,41135.0,15.0395
10285977,19039,3.6,3.6,3.6,8.0,3.6,2024-10-02,1070.0,3.8804
10285976,14236,33.63,33.68,33.63,8.0,33.66,2024-10-02,904.0,33.65
10285975,12172,171.172,171.172,171.09,15.0,171.15,2024-10-02,1818.0,171.105
10285974,12843,22.0299,22.0299,21.93,39.0,21.93,2024-10-02,8613.0,21.9707
10285973,17687,61.1,61.1,60.15,36.0,60.15,2024-10-02,1886.0,60.7234
10285972,13266,134.834,134.87,134.82,41.0,134.87,2024-10-02,2983.0,134.852
10285971,17166,0.0494,0.0494,0.0436,10.0,0.0436,2024-10-02,1005.0,0.04479
10285970,14267,38.8193,38.82,38.77,13.0,38.8,2024-10-02,272251.0,38.8192
10285969,38255,20.2224,20.25,20.2224,3.0,20.25,2024-10-02,500.0,20.25
10285968,23193,14.95,14.95,14.95,2.0,14.95,2024-10-02,115.0,14.9565
10285967,22445,0.0113,0.0113,0.0113,1.0,0.0113,2024-10-02,10000.0,0.0113
10285966,20097,0.0232,0.0232,0.0232,1.0,0.0232,2024-10-02,500.0,0.0232
10285965,12626,43.735,43.78,43.63,15.0,43.63,2024-10-02,2004.0,43.7392
10285964,12692,34.0131,34.08,33.96,19.0,34.0,2024-10-02,3363.0,33.9948
10285963,17161,25.9,25.9041,25.9,7.0,25.9041,2024-10-02,1180.0,25.9025
10285962,12599,1.65,1.68,1.61,44.0,1.68,2024-10-02,1183.0,1.6492
10285961,17186,0.0007,0.0007,0.0006,4.0,0.0006,2024-10-02,1011800.0,0.0006001
10285960,22666,0.51,0.54452,0.51,3.0,0.54452,2024-10-02,10970.0,0.5146
10285959,38418,0.5381,0.5381,0.5381,3.0,0.5381,2024-10-02,1060.0,0.5371
10285958,38127,10.005,10.005,10.0,5.0,10.0,2024-10-02,11826.0,10.0
10285957,12646,0.0667,0.0749,0.0667,6.0,0.073,2024-10-02,1926.0,0.07388
10285956,12736,23.64,23.64,23.5671,15.0,23.5671,2024-10-02,937.0,23.6143
10285955,20956,0.0641,0.0641,0.0641,2.0,0.0641,2024-10-02,5500.0,0.0641
10285954,13477,0.0135,0.0148,0.0135,13.0,0.0148,2024-10-02,3840.0,0.01361
10285953,19907,0.018,0.0225,0.018,8.0,0.0225,2024-10-02,218111.0,0.02056
10285952,16589,16.42,16.4274,16.315,9.0,16.315,2024-10-02,4230.0,16.4013
10285951,22147,19.61,19.65,19.61,5.0,19.65,2024-10-02,442.0,19.6289
10285950,36725,0.009,0.009585,0.0078,12.0,0.0086,2024-10-02,40348.0,0.00864
10285949,20836,3.13,3.165,3.0,11.0,3.0,2024-10-02,1600.0,3.0966
10285948,19468,0.030651,0.030651,0.030651,1.0,0.030651,2024-10-02,400.0,0.03065
10285947,13688,31.6568,31.71,31.61,20.0,31.655,2024-10-02,6174.0,31.6833
10285946,37359,4.35,4.4,4.35,2.0,4.4,2024-10-02,233.0,4.3715
10285945,18912,0.0274,0.0274,0.0274,1.0,0.0274,2024-10-02,510.0,0.0274
10285944,38275,24.8066,24.8174,24.77,12.0,24.81,2024-10-02,3089.0,24.8046
10285943,18631,24.32,24.35,23.87,45.0,24.0845,2024-10-02,3680.0,24.1762
10285942,27680,1.15,1.15,1.02,14.0,1.02,2024-10-02,5210.0,1.0696
10285941,18271,0.0204,0.0205,0.0203,5.0,0.0205,2024-10-02,944.0,0.0204
10285940,26078,22.52,22.52,22.5,3.0,22.5,2024-10-02,3697.0,22.5047
10285939,8346,2.5899,2.59,2.51,96.0,2.51,2024-10-02,5215.0,2.5689
10285938,19518,0.2032,0.2131,0.2032,2.0,0.2131,2024-10-02,3370.0,0.2072
10285937,37224,28.3109,28.37,28.3109,5.0,28.37,2024-10-02,483.0,28.3288
10285936,14039,23.7417,23.77,23.66,12.0,23.77,2024-10-02,374.0,23.738
10285935,20164,0.0066,0.0066,0.0066,1.0,0.0066,2024-10-02,10000.0,0.0066
10285934,13759,88.7268,88.7672,88.7268,16.0,88.76,2024-10-02,1081.0,88.7711
10285933,7215,86.2571,86.39,85.8,104.0,85.8,2024-10-02,2089.0,86.1984
10285932,6453,0.24,0.24,0.24,3.0,0.24,2024-10-02,209.0,0.2411
10285931,28272,8.1,8.1,8.1,1.0,8.1,2024-10-02,700.0,8.1
10285930,13300,0.1,0.1175,0.07,15.0,0.07,2024-10-02,7492.0,0.09102
10285929,36244,5.08,5.08,5.08,1.0,5.08,2024-10-02,1485.0,5.08
10285928,24767,0.0121,0.0121,0.0121,2.0,0.0121,2024-10-02,5000.0,0.0121
10285927,17387,11.145,11.3,11.0,52.0,11.13,2024-10-02,7252.0,11.1352
10285926,17717,17.836,19.384,17.836,17.0,18.9,2024-10-02,42873.0,19.0354
10285925,17981,8.62,8.66,8.33,20.0,8.4565,2024-10-02,4758.0,8.5716
10285924,19747,27.33,27.33,26.6,51.0,27.08,2024-10-02,1430.0,26.9036
10285923,12009,33.89,34.01,33.89,26.0,33.92,2024-10-02,3200.0,33.9139
10285922,20788,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,100.0,0.0002
10285921,35873,0.0626,0.0669,0.0626,4.0,0.0669,2024-10-02,45034.0,0.06462
10285920,13206,30.5797,30.5797,30.52,42.0,30.52,2024-10-02,1363.0,30.5581
10285919,13530,32.258,32.28,32.258,7.0,32.28,2024-10-02,537.0,32.2733
10285918,36943,0.00165,0.00165,0.0014,4.0,0.0014,2024-10-02,33590.0,0.001408
10285917,18065,10.67,10.8965,10.67,16.0,10.754,2024-10-02,6876.0,10.7849
10285916,18058,8.68,8.724,8.6575,82.0,8.675,2024-10-02,29080.0,8.699
10285915,17558,103.15,103.15,100.61,69.0,102.4,2024-10-02,3034.0,102.122
10285914,18395,18.7,18.72,18.665,64.0,18.685,2024-10-02,13524.0,18.7058
10285913,17039,0.0012,0.0012,0.0012,2.0,0.0012,2024-10-02,352500.0,0.0012
10285912,17070,14.13,14.13,13.92,33.0,13.92,2024-10-02,8494.0,13.973
10285911,18119,24.06,24.09,24.0,49.0,24.0375,2024-10-02,23364.0,24.0836
10285910,9673,32.537,32.63,32.5,27.0,32.62,2024-10-02,1588.0,32.5418
10285909,11840,23.03,23.08,22.87,53.0,23.01,2024-10-02,3826.0,23.0158
10285908,29809,1.8,1.88,1.64,8.0,1.78,2024-10-02,1153.0,1.7501
10285907,18485,0.004,0.004,0.0039,11.0,0.0039,2024-10-02,469500.0,0.003938
10285906,20034,40.25,40.25,40.25,1.0,40.25,2024-10-02,177.0,40.25
10285905,23399,1.49,1.49,1.39,3.0,1.39,2024-10-02,1600.0,1.3963
10285904,13696,0.179984,0.18,0.1428,8.0,0.15,2024-10-02,26201.0,0.151
10285903,17026,0.8923,0.92055,0.8923,4.0,0.92055,2024-10-02,1138.0,0.8956
10285902,38454,0.2345,0.2345,0.2345,1.0,0.2345,2024-10-02,1133.0,0.2345
10285901,18360,0.081,0.08883,0.081,3.0,0.08883,2024-10-02,16000.0,0.08492
10285900,19420,0.0005,0.0005,0.0005,4.0,0.0005,2024-10-02,2226550.0,0.0005
10285899,12284,0.0205,0.0205,0.018,8.0,0.02,2024-10-02,1200.0,0.01988
10285898,12954,41.64,41.67,41.6075,27.0,41.6075,2024-10-02,2220.0,41.6443
10285897,36180,2.05,2.09,2.03,84.0,2.03,2024-10-02,2551.0,2.0648
10285896,14065,31.1077,31.13,31.09,6.0,31.12,2024-10-02,909.0,31.1152
10285895,18253,34.62,35.168,34.523,5.0,34.523,2024-10-02,2790.0,34.9428
10285894,37913,10.0,10.0,10.0,17.0,10.0,2024-10-02,11090.0,9.9999
10285893,29911,9.5,9.5,9.5,1.0,9.5,2024-10-02,2325.0,9.5
10285892,29562,7.9135,7.9135,7.9135,1.0,7.9135,2024-10-02,2000.0,7.9135
10285891,16778,6.41,6.41,6.41,1.0,6.41,2024-10-02,675.0,6.41
10285890,13109,10.814,10.89,10.795,31.0,10.835,2024-10-02,1653.0,10.8971
10285889,18748,0.0251,0.0253,0.0251,9.0,0.0252,2024-10-02,3000.0,0.02514
10285888,16598,0.0021,0.0025,0.0021,4.0,0.0021,2024-10-02,7750.0,0.002384
10285887,20634,0.075,0.075,0.074094,2.0,0.074094,2024-10-02,6000.0,0.0747
10285886,20753,0.1,0.125,0.0895,9.0,0.0988,2024-10-02,111327.0,0.1072
10285885,38073,52.1388,52.1388,52.1284,1.0,52.1284,2024-10-02,100.0,52.1284
10285884,13468,0.035,0.0449,0.035,14.0,0.035,2024-10-02,41298.0,0.03416
10285883,17371,0.15135,0.155,0.15135,2.0,0.155,2024-10-02,700.0,0.1519
10285882,8865,0.1581,0.21005,0.1581,10.0,0.21005,2024-10-02,1345.0,0.2004
10285881,22278,0.0579,0.0579,0.0579,1.0,0.0579,2024-10-02,4000.0,0.0579
10285880,24899,32.1524,32.1524,32.1524,1.0,32.1524,2024-10-02,200.0,32.1524
10285879,36474,1.74,1.74,1.74,1.0,1.74,2024-10-02,100.0,1.74
10285878,6754,58.8,59.67,58.8,529.0,59.67,2024-10-02,4313.0,59.2068
10285877,38349,25.9049,25.9129,25.8899,8.0,25.89,2024-10-02,376.0,25.9062
10285876,11898,26.11,26.11,25.9998,35.0,26.0,2024-10-02,5210.0,26.0342
10285875,21464,0.27,0.3039,0.27,8.0,0.2794,2024-10-02,119000.0,0.2717
10285874,11977,106.604,106.614,106.44,66.0,106.44,2024-10-02,2462.0,106.542
10285873,36830,26.035,26.04,26.035,7.0,26.04,2024-10-02,303.0,26.0486
10285872,13018,15.35,15.35,15.33,60.0,15.35,2024-10-02,2542.0,15.347
10285871,12131,9.1,9.1,9.1,5.0,9.1,2024-10-02,1002.0,9.0992
10285870,25435,0.6,0.6,0.33,10.0,0.34,2024-10-02,50976.0,0.5111
10285869,18739,10.481,10.5408,10.41,10.0,10.44,2024-10-02,5152.0,10.4879
10285868,6536,21.3833,21.59,21.2,48.0,21.36,2024-10-02,6937.0,21.3632
10285867,17951,10.35,10.5499,10.0595,44.0,10.0595,2024-10-02,2230.0,10.4412
10285866,25011,3.0,3.0,3.0,2.0,3.0,2024-10-02,700.0,3.0
10285865,25278,5e-05,5e-05,5e-05,1.0,5e-05,2024-10-02,10000.0,5e-05
10285864,14145,31.9975,32.08,31.9975,26.0,32.0499,2024-10-02,724.0,32.0672
10285863,17656,4.37,4.37,4.37,5.0,4.37,2024-10-02,2128.0,4.3702
10285862,36581,30.2515,30.2515,29.82,9.0,29.82,2024-10-02,318.0,29.8361
10285861,18674,24.28,24.375,24.22,12.0,24.22,2024-10-02,909.0,24.2724
10285860,19492,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,515.0,1e-06
10285859,25561,0.3444,0.3444,0.33,2.0,0.33,2024-10-02,1000.0,0.3372
10285858,18697,0.99,0.99,0.99,2.0,0.99,2024-10-02,8000.0,0.99
10285857,13625,50.0292,50.25,50.0292,24.0,50.1089,2024-10-02,1921.0,50.1236
10285856,18624,14.65,14.67,14.53,5.0,14.53,2024-10-02,4908.0,14.6401
10285855,37621,0.105,0.1415,0.105,11.0,0.1415,2024-10-02,21041.0,0.1299
10285854,17682,12.57,12.57,12.47,36.0,12.4895,2024-10-02,6616.0,12.5016
10285853,25237,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-02,1438.0,0.0001
10285852,17831,0.17,0.17,0.17,1.0,0.17,2024-10-02,160.0,0.17
10285851,7745,22.85,22.85,22.7,81.0,22.7,2024-10-02,4438.0,22.7465
10285850,17982,3.01,3.01,3.01,6.0,3.01,2024-10-02,171.0,2.961
10285849,19560,0.0211,0.0211,0.0211,3.0,0.0211,2024-10-02,15239.0,0.0211
10285848,22285,0.006465,0.006465,0.006465,1.0,0.006465,2024-10-02,10000.0,0.006465
10285847,19566,2.94,2.96,2.94,15.0,2.95,2024-10-02,11502.0,2.9505
10285846,13540,30.375,30.39,30.3201,14.0,30.3201,2024-10-02,14102.0,30.3329
10285845,12360,25.59,25.6199,25.56,75.0,25.5703,2024-10-02,22415.0,25.5881
10285844,37369,44.6379,44.79,44.56,18.0,44.6033,2024-10-02,1332.0,44.6424
10285843,9962,6.37,6.4141,6.16,52.0,6.16,2024-10-02,808.0,6.3129
10285842,10996,44.2,45.2,44.2,139.0,45.19,2024-10-02,2002.0,45.0618
10285841,18374,67.42,67.42,67.42,3.0,67.42,2024-10-02,872.0,67.4237
10285840,18920,0.0599,0.0599,0.0541,2.0,0.0541,2024-10-02,12000.0,0.05507
10285839,16489,6.7781,6.7781,6.773,11.0,6.773,2024-10-02,42664.0,6.7702
10285838,6414,0.905101,0.94,0.905101,121.0,0.915,2024-10-02,7045.0,0.9183
10285837,19678,25.52,25.52,25.02,21.0,25.505,2024-10-02,4533.0,25.1898
10285836,18291,8.85,8.85,8.85,2.0,8.85,2024-10-02,1251.0,8.8501
10285835,13253,36.34,36.34,35.5,80.0,35.8099,2024-10-02,2861.0,36.0042
10285834,16739,14.39,14.39,14.33,5.0,14.33,2024-10-02,2004.0,14.3808
10285833,16874,199.38,199.38,199.38,11.0,199.38,2024-10-02,986.0,199.008
10285832,24310,13.04,13.04,13.04,1.0,13.04,2024-10-02,6261.0,13.04
10285831,17241,0.5262,0.53,0.5146,14.0,0.53,2024-10-02,49968.0,0.5175
10285830,18386,33.145,33.145,33.145,3.0,33.145,2024-10-02,274.0,33.1144
10285829,12401,31.0416,31.0559,31.0194,15.0,31.0194,2024-10-02,653.0,31.0321
10285828,9480,2.76,2.7653,2.72,52.0,2.7653,2024-10-02,5147.0,2.7406
10285827,13065,26.9312,26.985,26.53,61.0,26.8398,2024-10-02,8514.0,26.7463
10285826,8420,1.2604,1.4211,1.2,147.0,1.2157,2024-10-02,13657.0,1.2607
10285825,16390,0.12,0.1302,0.12,18.0,0.1302,2024-10-02,122650.0,0.1247
10285824,11999,28.0999,28.11,28.0601,25.0,28.09,2024-10-02,4237.0,28.0934
10285823,35899,0.015,0.02,0.015,14.0,0.019,2024-10-02,150064.0,0.01907
10285822,19366,0.073,0.073,0.073,4.0,0.073,2024-10-02,6352.0,0.073
10285821,22678,43.15,43.15,43.15,4.0,43.15,2024-10-02,358.0,43.3199
10285820,22174,42.6602,42.6602,42.6602,2.0,42.6602,2024-10-02,9414.0,42.6602
10285819,16829,94.8748,95.0,94.7897,12.0,94.7897,2024-10-02,2267.0,94.8525
10285818,25518,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,3000.0,1e-06
10285817,16339,0.0074,0.0074,0.0074,2.0,0.0074,2024-10-02,500.0,0.0074
10285816,13361,51.6436,51.69,51.59,63.0,51.69,2024-10-02,2198.0,51.6536
10285815,18426,89.09,89.09,89.09,12.0,89.09,2024-10-02,6577.0,89.123
10285814,21375,2.75,2.75,2.75,2.0,2.75,2024-10-02,1500.0,2.7787
10285813,19475,0.4018,0.4018,0.4018,1.0,0.4018,2024-10-02,500.0,0.4018
10285812,22070,0.0007,0.0007,0.0001,4.0,0.0001,2024-10-02,61090.0,0.0006107
10285811,11854,25.38,25.92,24.57,255.0,24.865,2024-10-02,11057.0,25.2903
10285810,16623,10.92,11.14,10.92,5.0,11.14,2024-10-02,6140.0,11.0148
10285809,25509,0.0705,0.0735,0.0705,3.0,0.0735,2024-10-02,8802.0,0.07103
10285808,17085,5.56,5.56,5.5,15.0,5.5286,2024-10-02,186661.0,5.5362
10285807,16635,5.9356,5.959,5.9356,6.0,5.959,2024-10-02,19168.0,5.9674
10285806,19217,1.05,1.215,1.04,34.0,1.215,2024-10-02,19203.0,1.0937
10285805,14224,29.7701,29.87,29.7701,4.0,29.87,2024-10-02,104.0,29.8654
10285804,28287,0.41,0.41,0.41,1.0,0.41,2024-10-02,1500.0,0.41
10285803,17887,31.55,31.55,31.55,6.0,31.55,2024-10-02,7051.0,31.59
10285802,6873,17.49,17.725,17.3,4159.0,17.65,2024-10-02,32573.0,17.4532
10285801,37942,3.3078,3.4,3.27,34.0,3.4,2024-10-02,4308.0,3.3091
10285800,17788,5.6064,5.625,5.6064,9.0,5.625,2024-10-02,121681.0,5.627
10285799,18376,195.791,196.085,195.791,7.0,196.085,2024-10-02,1080.0,196.163
10285798,16963,43.315,43.8645,42.865,60.0,43.08,2024-10-02,12297.0,42.9791
10285797,18853,40.7817,40.7817,40.7817,8.0,40.7817,2024-10-02,12228.0,40.6411
10285796,20803,116.442,116.442,116.442,4.0,116.442,2024-10-02,472.0,116.359
10285795,23685,2.85,2.85,2.6,4.0,2.7,2024-10-02,454.0,2.7112
10285794,20940,17.81,17.81,17.786,5.0,17.786,2024-10-02,8218.0,17.9648
10285793,18680,6.734,6.743,6.734,3.0,6.743,2024-10-02,4439.0,6.7433
10285792,18389,204.628,205.03,204.628,7.0,205.03,2024-10-02,2772.0,204.374
10285791,19146,149.515,149.515,149.515,13.0,149.515,2024-10-02,6264.0,149.55
10285790,20871,9.1368,9.1368,9.1368,4.0,9.1368,2024-10-02,15981.0,9.2163
10285789,16552,6.0743,6.0842,6.0743,10.0,6.0842,2024-10-02,85568.0,6.0838
10285788,19082,57.7,57.7,57.7,3.0,57.7,2024-10-02,4119.0,57.7603
10285787,18399,93.16,93.16,93.16,6.0,93.16,2024-10-02,896.0,93.1354
10285786,36161,25.55,25.56,25.55,18.0,25.5501,2024-10-02,2853.0,25.5516
10285785,17035,32.51,32.51,32.51,4.0,32.51,2024-10-02,7913.0,32.4186
10285784,24804,87.3536,87.3536,87.3536,1.0,87.3536,2024-10-02,1089.0,87.3536
10285783,18439,4.83,4.8465,4.83,11.0,4.8465,2024-10-02,133356.0,4.8363
10285782,18684,246.47,246.47,246.47,7.0,246.47,2024-10-02,383.0,246.403
10285781,17664,2.22,2.24,2.22,3.0,2.24,2024-10-02,1120.0,2.2218
10285780,16891,37.28,37.28,37.28,7.0,37.28,2024-10-02,9238.0,37.3247
10285779,16679,5.8535,5.86,5.849,8.0,5.849,2024-10-02,27374.0,5.8503
10285778,16964,1.66,1.66,1.5904,41.0,1.5904,2024-10-02,19341.0,1.6411
10285777,19737,48.8897,48.8897,48.8897,4.0,48.8897,2024-10-02,322.0,48.9588
10285776,20460,0.0951,0.0951,0.0951,3.0,0.0951,2024-10-02,1121.0,0.09751
10285775,19108,1.947,1.947,1.947,14.0,1.947,2024-10-02,7511.0,1.9425
10285774,18955,27.1761,27.1761,27.02,46.0,27.02,2024-10-02,493.0,27.0703
10285773,22738,4.8395,4.8395,4.8395,2.0,4.8395,2024-10-02,1099.0,4.8501
10285772,10871,33.1,33.495,32.85,913.0,33.17,2024-10-02,22017.0,33.096
10285771,18526,2.41,2.41,2.39,2.0,2.39,2024-10-02,302.0,2.4011
10285770,17513,2.72,2.73,2.63,34.0,2.6699,2024-10-02,16756.0,2.6892
10285769,15987,0.13965,0.13965,0.1175,10.0,0.1269,2024-10-02,52872.0,0.1242
10285768,17311,0.389,0.389,0.38,3.0,0.3885,2024-10-02,25125.0,0.3809
10285767,23098,8.145,8.659,7.9775,21.0,8.659,2024-10-02,22677.0,8.2006
10285766,19701,22.5,22.5,20.6,5.0,22.5,2024-10-02,6625.0,21.7592
10285765,12033,59.4397,59.6,59.4397,35.0,59.47,2024-10-02,1156.0,59.507
10285764,17105,6.85,6.87,6.8301,14.0,6.8301,2024-10-02,732.0,6.8507
10285763,26289,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,1715.0,0.0002
10285762,17698,72.52,72.52,72.52,23.0,72.52,2024-10-02,607.0,72.5382
10285761,13002,51.445,51.5299,51.37,69.0,51.45,2024-10-02,8252.0,51.4665
10285760,23480,0.83,0.83,0.8,42.0,0.8,2024-10-02,5733.0,0.8073
10285759,8088,55.1394,55.3,55.0647,62.0,55.2051,2024-10-02,3591.0,55.2059
10285758,17926,0.045,0.0474,0.045,8.0,0.0454,2024-10-02,705.0,0.0454
10285757,20914,0.0551,0.0551,0.0551,2.0,0.0551,2024-10-02,300.0,0.0551
10285756,20354,4.26,4.4425,4.26,4.0,4.4425,2024-10-02,3200.0,4.3753
10285755,21057,15.12,15.185,15.12,23.0,15.12,2024-10-02,1190.0,15.1488
10285754,11330,102.996,103.1,102.622,65.0,102.622,2024-10-02,6612.0,102.984
10285753,18350,0.03,0.03,0.026375,5.0,0.026375,2024-10-02,18863.0,0.029
10285752,16544,1.759,1.759,1.759,1.0,1.759,2024-10-02,560.0,1.759
10285751,20777,4.23,4.4999,4.11,221.0,4.12,2024-10-02,10793.0,4.2364
10285750,23094,21.771,21.771,21.771,1.0,21.771,2024-10-02,323.0,21.771
10285749,14299,29.508,29.525,29.46,27.0,29.52,2024-10-02,5305.0,29.4955
10285748,22410,7.7,7.74,7.58,5.0,7.74,2024-10-02,410.0,7.6768
10285747,13607,36.0679,36.1,36.04,66.0,36.0479,2024-10-02,21113.0,36.0616
10285746,12910,0.04,0.045,0.04,22.0,0.045,2024-10-02,73563.0,0.04486
10285745,29041,0.67,0.671,0.67,2.0,0.671,2024-10-02,50000.0,0.6701
10285744,25604,34.7,34.7,34.7,1.0,34.7,2024-10-02,100.0,34.7
10285743,6269,4.27,4.58,4.15,870.0,4.4,2024-10-02,37329.0,4.3351
10285742,12518,28.91,28.93,28.86,60.0,28.93,2024-10-02,11489.0,28.9018
10285741,21363,9.88,9.9,9.88,4.0,9.88,2024-10-02,3000.0,9.8867
10285740,23497,0.0886,0.0886,0.06741,6.0,0.0723,2024-10-02,25000.0,0.07499
10285739,22562,0.0901,0.0901,0.0901,1.0,0.0901,2024-10-02,100.0,0.0901
10285738,23495,136.41,136.41,136.41,2.0,136.41,2024-10-02,368.0,136.423
10285737,12202,24.59,24.63,24.59,18.0,24.63,2024-10-02,2199.0,24.6146
10285736,16791,1e-06,0.0001,1e-06,4.0,1e-06,2024-10-02,1577.0,0.0003065
10285735,37471,31.2204,31.226,31.19,9.0,31.196,2024-10-02,706.0,31.2142
10285734,19954,0.035,0.035,0.0277,3.0,0.0277,2024-10-02,150125.0,0.03166
10285733,5961,22.115,22.35,21.85,396.0,22.15,2024-10-02,5928.0,22.1294
10285732,30010,11.69,11.69,11.69,1.0,11.69,2024-10-02,1000.0,11.69
10285731,18685,52.28,52.915,52.28,14.0,52.915,2024-10-02,698.0,52.7398
10285730,12190,35.5904,35.6226,35.55,16.0,35.5987,2024-10-02,1317.0,35.5746
10285729,15948,5.105,5.1475,5.06,36.0,5.06,2024-10-02,34339.0,5.0884
10285728,18090,7.55,7.55,7.433,30.0,7.487,2024-10-02,3021.0,7.4655
10285727,25443,2.01,2.01,2.01,4.0,2.01,2024-10-02,209999.0,2.0086
10285726,23860,197.482,197.482,194.88,2.0,194.88,2024-10-02,175.0,196.367
10285725,5583,11.71,12.05,11.66,181.0,11.79,2024-10-02,14620.0,11.799
10285724,37219,0.01,0.01,0.0011,15.0,0.0011,2024-10-02,1514.0,0.007633
10285723,14300,24.9,24.92,24.899,19.0,24.9066,2024-10-02,2738.0,24.912
10285722,36272,24.685,24.685,24.6828,2.0,24.6828,2024-10-02,1348.0,24.6829
10285721,19249,9.64,9.79,9.64,11.0,9.71,2024-10-02,973.0,9.6854
10285720,23028,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,3048.0,0.0001
10285719,13195,66.74,66.99,66.48,56.0,66.99,2024-10-02,1793.0,66.9014
10285718,23713,0.1,0.11495,0.1,2.0,0.11495,2024-10-02,12000.0,0.1075
10285717,24338,73.75,73.75,73.75,5.0,73.75,2024-10-02,256.0,73.7773
10285716,20915,11.06,11.06,11.06,4.0,11.06,2024-10-02,824.0,11.06
10285715,16522,0.3979,0.3979,0.3,10.0,0.31,2024-10-02,11068.0,0.3281
10285714,24326,0.08,0.1296,0.0775,18.0,0.0775,2024-10-02,3593.0,0.08195
10285713,11687,1.14,1.15,1.1186,75.0,1.1186,2024-10-02,17265.0,1.1313
10285712,22409,46.84,46.84,46.84,2.0,46.84,2024-10-02,128.0,46.84
10285711,38160,25.3545,25.4,25.34,15.0,25.35,2024-10-02,897.0,25.3665
10285710,28567,1.59,1.59,1.54,8.0,1.54,2024-10-02,17300.0,1.5831
10285709,12286,23.7,23.7,23.7,7.0,23.7,2024-10-02,184.0,23.616
10285708,18850,1.58,1.58,1.58,1.0,1.58,2024-10-02,10000.0,1.58
10285707,19244,0.5501,0.5501,0.5501,2.0,0.5501,2024-10-02,102.0,0.545
10285706,28622,13.0,13.0,13.0,2.0,13.0,2024-10-02,301.0,13.0
10285705,5981,2.8947,2.91,2.88,17.0,2.905,2024-10-02,1411.0,2.9009
10285704,5850,1.005,1.02,1.0,128.0,1.013,2024-10-02,20419.0,1.0098
10285703,23362,175.0,175.0,175.0,1.0,175.0,2024-10-02,3.0,175.0
10285702,37753,25.15,25.16,25.15,5.0,25.16,2024-10-02,700.0,25.1586
10285701,3927,81.01,81.5,80.71,389.0,80.71,2024-10-02,4730.0,81.1023
10285700,13328,24.5379,24.5379,24.3308,22.0,24.3308,2024-10-02,1398.0,24.4318
10285699,38200,0.777,0.78,0.77,12.0,0.78,2024-10-02,11688.0,0.774
10285698,23095,2.5,2.5,2.48,2.0,2.48,2024-10-02,2500.0,2.492
10285697,38613,24.777,24.818,24.73,18.0,24.73,2024-10-02,3513.0,24.7771
10285696,37947,47.5342,47.6,47.51,27.0,47.51,2024-10-02,2602.0,47.5433
10285695,17983,3.3,3.3,2.98,2.0,2.98,2024-10-02,2500.0,3.044
10285694,18556,3.289,3.2995,3.27,60.0,3.285,2024-10-02,22289.0,3.2891
10285693,36894,1.66,1.67,1.51,193.0,1.67,2024-10-02,59920.0,1.5691
10285692,19848,0.001,0.001,0.0009,7.0,0.00095,2024-10-02,456000.0,0.00093
10285691,38230,0.17,0.19,0.17,3.0,0.19,2024-10-02,2008.0,0.1813
10285690,17673,7.63,8.12,7.55,114.0,7.55,2024-10-02,16845.0,7.7975
10285689,21136,15.01,15.01,15.01,1.0,15.01,2024-10-02,220.0,15.01
10285688,18397,39.1,39.52,38.969,69.0,39.12,2024-10-02,7282.0,39.147
10285687,38568,20.0,20.0,19.9493,59.0,19.9493,2024-10-02,7436.0,19.9703
10285686,19852,12.25,12.25,12.25,2.0,12.25,2024-10-02,154.0,12.265
10285685,23174,8.65,8.65,8.65,2.0,8.65,2024-10-02,101.0,8.6431
10285684,19874,0.078925,0.078925,0.078925,3.0,0.078925,2024-10-02,504.0,0.07892
10285683,12725,21.72,21.7722,21.7,20.0,21.7,2024-10-02,4790.0,21.7344
10285682,12874,30.376,30.4,30.31,47.0,30.35,2024-10-02,18712.0,30.3608
10285681,11226,41.0,41.366,40.116,217.0,41.05,2024-10-02,6882.0,41.0094
10285680,17082,0.075,0.075,0.07276,6.0,0.07445,2024-10-02,13176.0,0.07405
10285679,13572,29.9112,29.9499,29.86,86.0,29.8734,2024-10-02,89742.0,29.8666
10285678,38039,19.5136,19.57,19.5136,3.0,19.57,2024-10-02,205.0,19.5205
10285677,12721,21.84,21.84,21.82,17.0,21.8284,2024-10-02,2058.0,21.8284
10285676,37750,0.0006,0.0007,0.0006,6.0,0.0006,2024-10-02,14408.0,0.0006049
10285675,37787,10.13,11.13,10.13,4.0,11.1,2024-10-02,1556.0,10.2915
10285674,23717,16.25,16.25,16.25,4.0,16.25,2024-10-02,1850.0,16.25
10285673,12723,30.7998,30.8101,30.7745,18.0,30.7745,2024-10-02,5339.0,30.7907
10285672,22265,3.27,3.27,3.27,2.0,3.27,2024-10-02,120.0,3.277
10285671,18835,13.51,13.58,13.47,92.0,13.555,2024-10-02,66635.0,13.4978
10285670,17123,0.44178,0.44178,0.44178,1.0,0.44178,2024-10-02,8800.0,0.4418
10285669,17731,18.77,19.49,18.47,118.0,18.47,2024-10-02,12412.0,19.1256
10285668,18304,1.283,1.283,1.26,10.0,1.26,2024-10-02,12875.0,1.2628
10285667,24027,2.625,2.625,2.55,50.0,2.55,2024-10-02,11710.0,2.5728
10285666,12424,25.37,25.51,25.14,115.0,25.14,2024-10-02,11217.0,25.3293
10285665,36163,56.68,56.68,56.55,14.0,56.55,2024-10-02,233.0,56.5673
10285664,22267,3.44,3.49,3.44,7.0,3.49,2024-10-02,6600.0,3.4577
10285663,20922,44.5,44.5,44.5,3.0,44.5,2024-10-02,170.0,45.1824
10285662,37873,1e-06,1e-06,1e-06,10.0,1e-06,2024-10-02,1375.0,2.883e-06
10285661,23880,0.07,0.07,0.07,1.0,0.07,2024-10-02,1000.0,0.07
10285660,4219,6.4998,6.5172,6.4298,39.0,6.4298,2024-10-02,1274.0,6.465
10285659,18704,0.0114,0.0114,0.0114,1.0,0.0114,2024-10-02,10000.0,0.0114
10285658,13131,0.8615,1.2499,0.8615,80.0,1.2499,2024-10-02,10107.0,1.0684
10285657,13166,20.5,20.9,20.5,207.0,20.85,2024-10-02,6590.0,20.5897
10285656,13541,24.9257,24.9257,24.9257,4.0,24.9257,2024-10-02,406.0,24.9215
10285655,18757,0.0002,0.0002,0.0001,3.0,0.0001,2024-10-02,125000.0,0.00014
10285654,16594,0.05033,0.0521,0.05033,2.0,0.0521,2024-10-02,1750.0,0.05134
10285653,11468,137.691,137.91,136.613,162.0,136.62,2024-10-02,5259.0,137.132
10285652,23868,12.0065,12.0065,12.0065,1.0,12.0065,2024-10-02,350.0,12.0065
10285651,10496,18.785,18.7892,18.7725,20.0,18.7725,2024-10-02,2277.0,18.7823
10285650,9257,65.56,65.69,65.5161,196.0,65.54,2024-10-02,12720.0,65.6306
10285649,11145,77.39,78.81,77.39,11.0,78.81,2024-10-02,574.0,78.2025
10285648,13856,0.105,0.15,0.0975,50.0,0.143496,2024-10-02,12446.0,0.105
10285647,13081,31.3472,31.4399,31.34,11.0,31.38,2024-10-02,1637.0,31.3894
10285646,17119,15.93,15.96,15.83,78.0,15.84,2024-10-02,18690.0,15.9056
10285645,16524,0.0905,0.0905,0.0905,2.0,0.0905,2024-10-02,5050.0,0.09051
10285644,38609,3.4,3.4,3.4,2.0,3.4,2024-10-02,270.0,3.4
10285643,23233,0.0007,0.0007,0.0007,15.0,0.0007,2024-10-02,3825000.0,0.0007
10285642,16321,0.020545,0.02065,0.0203,6.0,0.0203,2024-10-02,22656.0,0.02053
10285641,37144,0.2318,0.25,0.2318,7.0,0.25,2024-10-02,1170.0,0.2378
10285640,18339,23.7,23.75,23.5,7.0,23.55,2024-10-02,1879.0,23.616
10285639,22412,0.045,0.045,0.045,1.0,0.045,2024-10-02,30000.0,0.045
10285638,23950,0.09571,0.102,0.09571,14.0,0.097,2024-10-02,95300.0,0.09828
10285637,13684,19.79,19.79,19.64,17.0,19.7361,2024-10-02,3448.0,19.6813
10285636,12244,76.8,77.3383,76.77,83.0,76.9988,2024-10-02,6091.0,76.9517
10285635,18832,13.27,13.66,13.23,67.0,13.49,2024-10-02,20703.0,13.3985
10285634,13663,30.5012,30.51,30.47,5.0,30.51,2024-10-02,1720.0,30.4724
10285633,12378,12.2,12.2,12.2,27.0,12.2,2024-10-02,829.0,12.2046
10285632,11437,1.1935,1.23,1.14,111.0,1.1984,2024-10-02,29309.0,1.1654
10285631,11713,37.3584,37.36,37.24,26.0,37.24,2024-10-02,1252.0,37.2797
10285630,11465,149.66,150.491,149.37,281.0,150.485,2024-10-02,15206.0,149.725
10285629,17846,0.0021,0.0023,0.0021,3.0,0.0023,2024-10-02,91355.0,0.002124
10285628,20851,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,2000.0,0.0001
10285627,36483,5.2084,5.21,5.12,113.0,5.12,2024-10-02,2390.0,5.1625
10285626,16343,22.25,22.2642,22.17,47.0,22.2642,2024-10-02,2998.0,22.214
10285625,14068,35.8,35.85,35.6405,50.0,35.78,2024-10-02,16477.0,35.7704
10285624,19021,0.0003,0.0003,0.0002,7.0,0.0002,2024-10-02,9983390.0,0.0002964
10285623,17274,0.0004,0.0004,0.0004,2.0,0.0004,2024-10-02,877.0,0.0004
10285622,12128,2.36,2.36,2.2757,31.0,2.3,2024-10-02,3668.0,2.3263
10285621,4872,10.54,10.66,10.45,43.0,10.5591,2024-10-02,5673.0,10.5628
10285620,12320,48.2544,48.525,48.2544,6.0,48.525,2024-10-02,183.0,48.5603
10285619,13573,20.46,20.5,20.448,35.0,20.448,2024-10-02,5387.0,20.4745
10285618,21554,0.018,0.018,0.01425,2.0,0.01425,2024-10-02,1800.0,0.01613
10285617,11811,50.1956,50.2399,50.1537,28.0,50.1537,2024-10-02,2563.0,50.1917
10285616,11770,31.4216,31.445,31.38,60.0,31.42,2024-10-02,6218.0,31.4218
10285615,18603,0.0646,0.0646,0.0639,3.0,0.0639,2024-10-02,9760.0,0.06394
10285614,38278,25.49,25.65,25.44,86.0,25.44,2024-10-02,1612.0,25.4989
10285613,17867,6.72,6.75,6.72,9.0,6.75,2024-10-02,1845.0,6.7176
10285612,9935,54.48,54.87,54.48,23.0,54.87,2024-10-02,1179.0,54.8228
10285611,18041,0.0151,0.0182,0.0151,5.0,0.01724,2024-10-02,14800.0,0.01639
10285610,24458,0.195,0.195,0.195,2.0,0.195,2024-10-02,178.0,0.2092
10285609,38456,1.3755,1.3755,1.27,16.0,1.27,2024-10-02,1705.0,1.2734
10285608,25383,0.181,0.181,0.181,1.0,0.181,2024-10-02,100.0,0.181
10285607,13001,26.249,26.249,26.23,5.0,26.23,2024-10-02,139.0,26.2381
10285606,10355,62.29,63.72,62.29,64.0,62.845,2024-10-02,1298.0,62.9879
10285605,36440,23.5027,23.6499,23.43,37.0,23.63,2024-10-02,1786.0,23.5523
10285604,18898,4.8,5.4312,4.8,30.0,4.85,2024-10-02,7188.0,5.0341
10285603,18844,65.3,65.61,64.8801,48.0,65.21,2024-10-02,10945.0,64.9631
10285602,12442,26.58,26.6194,26.5101,119.0,26.56,2024-10-02,29968.0,26.5764
10285601,19640,0.07,0.07,0.07,2.0,0.07,2024-10-02,150.0,0.06303
10285600,20918,0.0366,0.0366,0.0366,2.0,0.0366,2024-10-02,260.0,0.0366
10285599,22458,38.0,38.0,38.0,2.0,38.0,2024-10-02,235.0,38.0
10285598,7787,30.5928,30.61,30.57,40.0,30.57,2024-10-02,1625.0,30.595
10285597,24986,11.6175,11.7,11.39,184.0,11.4428,2024-10-02,41286.0,11.4942
10285596,13326,41.6521,41.71,41.61,29.0,41.63,2024-10-02,26195.0,41.7041
10285595,37289,27.44,27.44,27.335,10.0,27.43,2024-10-02,466.0,27.4006
10285594,8453,35.6828,35.71,35.6001,22.0,35.62,2024-10-02,2730.0,35.6359
10285593,23034,0.039,0.0509,0.039,5.0,0.0509,2024-10-02,2807.0,0.04917
10285592,14204,50.855,50.9,50.855,7.0,50.9,2024-10-02,366.0,50.8997
10285591,11138,30.07,30.1156,29.98,77.0,30.0593,2024-10-02,3738.0,30.0249
10285590,14222,30.5652,30.57,30.552,7.0,30.57,2024-10-02,769.0,30.5611
10285589,13685,65.95,65.95,65.87,58.0,65.8861,2024-10-02,13905.0,65.9103
10285588,23106,52.16,52.16,52.16,2.0,52.16,2024-10-02,150.0,52.16
10285587,16746,23.5,23.7916,23.43,29.0,23.7916,2024-10-02,5790.0,23.689
10285586,17231,21.27,21.31,21.27,6.0,21.31,2024-10-02,84211.0,21.3737
10285585,20657,0.279,0.285,0.2739,16.0,0.275,2024-10-02,78827.0,0.2835
10285584,17428,15.24,15.24,15.24,2.0,15.24,2024-10-02,5962.0,15.2399
10285583,18026,5.042,5.055,4.97,11.0,5.055,2024-10-02,10204.0,5.0521
10285582,20952,0.057,0.05775,0.0565,8.0,0.0565,2024-10-02,341616.0,0.05715
10285581,5481,0.65,0.65,0.6,6.0,0.6007,2024-10-02,10600.0,0.6024
10285580,9123,25.575,25.579,25.565,42.0,25.5673,2024-10-02,924.0,25.5698
10285579,17841,6.37,6.37,6.074,9.0,6.2677,2024-10-02,1087.0,6.2364
10285578,9552,72.3809,72.7289,72.3809,9.0,72.64,2024-10-02,472.0,72.6385
10285577,10607,1.2001,1.2001,1.17,3.0,1.17,2024-10-02,201.0,1.1863
10285576,36288,10.35,10.35,10.35,76.0,10.35,2024-10-02,151694.0,10.35
10285575,12911,67.6486,67.81,67.484,13.0,67.81,2024-10-02,3452.0,67.5115
10285574,16186,0.0543,0.06005,0.0543,3.0,0.06005,2024-10-02,1200.0,0.05526
10285573,37206,31.7344,31.7619,31.6914,12.0,31.7,2024-10-02,13729.0,31.7036
10285572,35902,34.4548,34.4548,34.41,7.0,34.41,2024-10-02,2304.0,34.4413
10285571,17604,3.79,3.856,3.79,55.0,3.856,2024-10-02,22602.0,3.7973
10285570,6323,24.43,24.5,24.34,389.0,24.4838,2024-10-02,15396.0,24.4626
10285569,13873,26.128,26.128,26.12,2.0,26.12,2024-10-02,200.0,26.12
10285568,18103,83.08,83.08,81.71,5.0,83.075,2024-10-02,66.0,82.4472
10285567,18112,2.155,2.259,2.1,4.0,2.1,2024-10-02,1977.0,2.1585
10285566,13005,24.7,24.9899,24.7,48.0,24.79,2024-10-02,4216.0,24.8156
10285565,13346,38.7786,39.615,38.7786,11.0,39.615,2024-10-02,416.0,39.5129
10285564,13295,36.6599,36.66,36.5609,15.0,36.59,2024-10-02,2726.0,36.6229
10285563,19470,0.085,0.085,0.08,11.0,0.0841,2024-10-02,81705.0,0.08157
10285562,17878,9.43,9.432,9.4,50.0,9.43,2024-10-02,14928.0,9.4133
10285561,38594,25.0349,25.09,25.0349,15.0,25.089,2024-10-02,3004.0,25.076
10285560,10134,28.1003,28.1234,28.09,43.0,28.115,2024-10-02,7217.0,28.1107
10285559,13790,35.646,35.658,35.6403,43.0,35.6403,2024-10-02,1321.0,35.6488
10285558,36418,10.49,10.49,10.49,15.0,10.49,2024-10-02,9358.0,10.4901
10285557,35948,25.94,25.94,25.845,21.0,25.845,2024-10-02,4150.0,25.9225
10285556,22952,0.0269,0.0269,0.0269,1.0,0.0269,2024-10-02,635.0,0.0269
10285555,16614,0.005,0.005,0.005,2.0,0.005,2024-10-02,31439.0,0.005
10285554,22731,0.005,0.005,0.005,1.0,0.005,2024-10-02,1000.0,0.005
10285553,22633,17.315,17.315,17.315,2.0,17.315,2024-10-02,101.0,17.3078
10285552,19608,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,100000.0,1e-06
10285551,17462,30.37,31.76,29.552,90.0,31.3,2024-10-02,228576.0,31.3677
10285550,12504,0.0298,0.0298,0.0227,5.0,0.0264,2024-10-02,5961.0,0.02702
10285549,4917,29.7397,29.7397,29.49,42.0,29.585,2024-10-02,4322.0,29.6122
10285548,20191,1.19,1.28,1.1,5.0,1.1,2024-10-02,3840.0,1.1328
10285547,19703,9.98,10.0,9.98,10.0,10.0,2024-10-02,4073.0,9.9904
10285546,18203,9.55,9.595,9.5201,51.0,9.535,2024-10-02,91483.0,9.5873
10285545,7985,100.915,101.15,100.79,53.0,101.15,2024-10-02,6379.0,100.872
10285544,24775,0.09025,0.096,0.07,10.0,0.093,2024-10-02,22804.0,0.08229
10285543,36029,27.3024,27.3105,27.3024,2.0,27.3105,2024-10-02,505.0,27.3108
10285542,13591,9.9335,9.9651,9.9,93.0,9.955,2024-10-02,11976.0,9.9339
10285541,11366,0.926,0.938,0.89,76.0,0.91,2024-10-02,13133.0,0.9213
10285540,18797,0.006,0.0072,0.0055,10.0,0.0055,2024-10-02,38045.0,0.005937
10285539,36233,0.0101,0.0144,0.0098,6.0,0.0098,2024-10-02,1300.0,0.01274
10285538,5871,6.27,6.4,5.72,244.0,5.89,2024-10-02,26997.0,6.1715
10285537,9292,29.2811,29.2811,29.18,92.0,29.2201,2024-10-02,6041.0,29.2258
10285536,27943,29.84,29.85,29.7,3.0,29.84,2024-10-02,300.0,29.7967
10285535,13909,11.94,12.18,11.94,613.0,12.1019,2024-10-02,15314.0,12.0571
10285534,22425,6.0,6.0,5.7945,3.0,5.7945,2024-10-02,420.0,5.7959
10285533,22353,2.57,2.57,2.18,10.0,2.18,2024-10-02,487.0,2.4438
10285532,16389,0.02,0.02,0.02,1.0,0.02,2024-10-02,200.0,0.02
10285531,16449,0.182,0.189,0.182,2.0,0.189,2024-10-02,30500.0,0.1821
10285530,13282,26.45,26.56,26.355,9.0,26.56,2024-10-02,915.0,26.4547
10285529,13594,33.3,33.36,33.3,20.0,33.36,2024-10-02,670.0,33.283
10285528,36459,51.4605,51.5,51.2699,14.0,51.27,2024-10-02,1590.0,51.3423
10285527,18870,0.121,0.121,0.115,19.0,0.115,2024-10-02,85522.0,0.1184
10285526,18635,1.902,1.915,1.87,21.0,1.87,2024-10-02,6442.0,1.8927
10285525,19822,1.83,1.9567,1.77,35.0,1.825,2024-10-02,5030.0,1.8503
10285524,13427,78.51,79.25,78.51,17.0,79.25,2024-10-02,1250.0,79.217
10285523,5468,23.9862,24.03,23.95,34.0,24.03,2024-10-02,1318.0,23.9817
10285522,14120,26.64,26.6684,26.64,53.0,26.66,2024-10-02,5625.0,26.6518
10285521,38584,10.49,10.5,10.47,61.0,10.49,2024-10-02,44420.0,10.4877
10285520,13074,0.98,0.98,0.98,2.0,0.98,2024-10-02,175.0,0.9329
10285519,22482,13.4,13.45,13.35,13.0,13.4,2024-10-02,7200.0,13.3803
10285518,23039,0.296,0.296,0.286,45.0,0.2878,2024-10-02,147500.0,0.2902
10285517,4319,37.5373,37.5476,37.48,13.0,37.52,2024-10-02,2023.0,37.5154
10285516,4343,59.01,59.0822,58.92,73.0,59.0822,2024-10-02,4492.0,58.9775
10285515,19243,1.087,1.09,0.9883,8.0,1.09,2024-10-02,978.0,1.0316
10285514,22128,0.071,0.078,0.06185,31.0,0.06335,2024-10-02,240978.0,0.06505
10285513,11593,24.52,24.62,24.4601,37.0,24.4601,2024-10-02,2779.0,24.5918
10285512,7700,11.58,11.58,11.55,11.0,11.57,2024-10-02,818.0,11.5703
10285511,19103,16.7693,16.7693,16.44,17.0,16.44,2024-10-02,273.0,16.5865
10285510,12662,0.0743,0.088,0.0743,13.0,0.084101,2024-10-02,4362.0,0.08389
10285509,6433,0.27,0.2898,0.241,38.0,0.2871,2024-10-02,27303.0,0.2623
10285508,9165,20.71,20.71,20.33,223.0,20.67,2024-10-02,11104.0,20.5521
10285507,38143,25.84,25.84,25.8312,2.0,25.8312,2024-10-02,2010.0,25.8312
10285506,24317,4.5346,4.5346,4.5346,1.0,4.5346,2024-10-02,400.0,4.5346
10285505,19903,302.25,307.0,302.25,8.0,307.0,2024-10-02,37.0,305.797
10285504,17976,0.02839,0.029,0.0255,24.0,0.0285,2024-10-02,662317.0,0.02691
10285503,26795,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,3850.0,1e-06
10285502,38210,0.25,0.3,0.225,14.0,0.2725,2024-10-02,46817.0,0.2549
10285501,12631,23.225,23.5,22.96,11.0,23.5,2024-10-02,2512.0,23.0098
10285500,38534,100.11,100.11,100.102,41.0,100.11,2024-10-02,6675.0,100.11
10285499,17412,0.14,0.1421,0.1366,4.0,0.1421,2024-10-02,22015.0,0.1412
10285498,25116,37.53,38.52,37.53,2.0,38.52,2024-10-02,989.0,38.1306
10285497,17971,12.956,13.02,12.92,15.0,13.02,2024-10-02,4806.0,12.9581
10285496,36039,32.0454,32.0454,32.0217,10.0,32.0217,2024-10-02,191.0,32.0175
10285495,10168,204.95,206.557,204.35,1029.0,205.864,2024-10-02,18043.0,205.066
10285494,18766,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,1500.0,0.0001
10285493,18482,0.0617,0.0671,0.0589,14.0,0.0589,2024-10-02,96020.0,0.06324
10285492,22626,0.0201,0.0201,0.0201,1.0,0.0201,2024-10-02,2500.0,0.0201
10285491,21239,0.07,0.07,0.07,7.0,0.07,2024-10-02,24000.0,0.07
10285490,37071,26.6981,26.6981,26.63,6.0,26.6501,2024-10-02,452.0,26.6428
10285489,18174,7.55,7.55,7.02,16.0,7.25,2024-10-02,3225.0,7.3176
10285488,11690,0.0115,0.012,0.011,126.0,0.012,2024-10-02,61168.0,0.01158
10285487,21088,25.0,25.0,25.0,3.0,25.0,2024-10-02,1878.0,24.9998
10285486,12598,24.0,24.02,24.0,22.0,24.02,2024-10-02,951.0,24.0127
10285485,21985,1.44,1.5,1.44,9.0,1.495,2024-10-02,2591.0,1.4846
10285484,8444,1.08,1.08,1.045,147.0,1.06,2024-10-02,2683.0,1.0589
10285483,16157,0.0083,0.00955,0.0083,2.0,0.00955,2024-10-02,4294.0,0.009464
10285482,19352,6.92,6.92,6.92,1.0,6.92,2024-10-02,250.0,6.92
10285481,12274,25.46,25.6499,25.4,194.0,25.42,2024-10-02,23513.0,25.4761
10285480,13091,18.4209,18.4209,18.41,22.0,18.41,2024-10-02,1174.0,18.4147
10285479,10695,25.58,25.61,25.58,5.0,25.61,2024-10-02,696.0,25.5846
10285478,12979,25.0204,25.0204,24.92,14.0,24.92,2024-10-02,1135.0,24.974
10285477,21400,0.0119,0.0119,0.0119,1.0,0.0119,2024-10-02,5000.0,0.0119
10285476,17775,34.13,34.35,34.13,31.0,34.35,2024-10-02,6805.0,34.1782
10285475,17008,0.0018,0.0018,0.0016,17.0,0.00169,2024-10-02,150012.0,0.001698
10285474,10813,9.4,9.5,9.25,88.0,9.45,2024-10-02,164455.0,9.4585
10285473,18700,54.32,54.32,54.32,2.0,54.32,2024-10-02,6142.0,54.3286
10285472,13440,8.08,8.08,7.79,263.0,7.91,2024-10-02,29258.0,7.9808
10285471,36527,27.16,27.16,27.1,2.0,27.1,2024-10-02,5660.0,27.1001
10285470,19674,0.0099,0.0099,0.00855,2.0,0.00855,2024-10-02,10500.0,0.009836
10285469,12370,30.0115,30.21,29.99,29.0,30.21,2024-10-02,1108.0,30.1294
10285468,19300,13550.0,13600.0,13450.1,11.0,13500.0,2024-10-02,15.0,13506.9
10285467,37552,25.9351,25.97,25.9,9.0,25.9,2024-10-02,1747.0,25.9174
10285466,36783,26.825,26.825,26.77,1.0,26.77,2024-10-02,4830.0,26.77
10285465,12907,10.92,10.92,10.92,3.0,10.92,2024-10-02,121.0,10.92
10285464,36147,33.145,33.1707,33.09,13.0,33.15,2024-10-02,3942.0,33.1269
10285463,11462,11.38,11.3899,11.38,7.0,11.3899,2024-10-02,267.0,11.3813
10285462,13997,32.8646,32.8646,32.82,13.0,32.82,2024-10-02,2429.0,32.8247
10285461,12883,22.8124,22.815,22.7782,28.0,22.7782,2024-10-02,3215.0,22.8104
10285460,9210,39.083,39.083,38.7101,93.0,38.85,2024-10-02,4296.0,38.8604
10285459,9656,37.4271,37.74,37.3819,82.0,37.74,2024-10-02,3399.0,37.5163
10285458,17006,20.0,20.0,20.0,3.0,20.0,2024-10-02,344.0,19.892
10285457,18447,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-02,3040000.0,0.0001
10285456,18342,94.63,94.83,94.4859,53.0,94.4859,2024-10-02,145653.0,95.0748
10285455,11658,25.445,25.47,25.4,79.0,25.42,2024-10-02,16599.0,25.4239
10285454,10520,84.2127,84.36,84.2127,80.0,84.355,2024-10-02,4382.0,84.3475
10285453,24446,0.0601,0.0601,0.0599,2.0,0.0599,2024-10-02,2100.0,0.06009
10285452,24335,8.06,8.06,8.06,1.0,8.06,2024-10-02,300.0,8.06
10285451,12158,2.45,2.6858,2.19,335.0,2.2402,2024-10-02,84206.0,2.4323
10285450,13114,23.97,23.99,23.86,128.0,23.97,2024-10-02,14464.0,23.9225
10285449,17429,0.4445,0.4678,0.42875,9.0,0.42875,2024-10-02,28000.0,0.4549
10285448,17632,3.245,3.25,3.201,56.0,3.25,2024-10-02,25884.0,3.253
10285447,20280,0.1385,0.1385,0.1385,1.0,0.1385,2024-10-02,100.0,0.1385
10285446,13196,38.506,38.535,38.46,35.0,38.495,2024-10-02,3318.0,38.5019
10285445,16704,0.0515,0.0515,0.048,7.0,0.05,2024-10-02,73850.0,0.04954
10285444,4794,10.86,10.86,10.86,5.0,10.86,2024-10-02,140.0,10.86
10285443,38623,4.11,4.58,3.7,3414.0,3.9,2024-10-02,2327860.0,4.1302
10285442,22821,0.0245,0.02535,0.02,5.0,0.02535,2024-10-02,33000.0,0.02207
10285441,17516,0.0156,0.0156,0.0156,2.0,0.0156,2024-10-02,18080.0,0.0156
10285440,19346,0.0002,0.0002,0.0001,10.0,0.0001,2024-10-02,1219020.0,0.0001008
10285439,18332,15.42,15.54,15.42,19.0,15.51,2024-10-02,778.0,15.4886
10285438,12181,24.6019,24.67,24.5714,37.0,24.67,2024-10-02,4699.0,24.6124
10285437,23137,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,3000000.0,1e-06
10285436,20133,0.1,0.1,0.097,4.0,0.1,2024-10-02,2062.0,0.09849
10285435,11712,24.3697,24.38,24.36,53.0,24.3758,2024-10-02,4469.0,24.3706
10285434,14285,27.83,27.83,27.77,11.0,27.7855,2024-10-02,1670.0,27.7939
10285433,14292,33.6935,33.6935,33.64,6.0,33.64,2024-10-02,700.0,33.6593
10285432,14122,27.625,27.66,27.55,14.0,27.63,2024-10-02,1859.0,27.6322
10285431,20422,60.2169,60.2392,60.2169,6.0,60.2392,2024-10-02,317.0,60.2085
10285430,13407,20.89,20.89,20.85,72.0,20.85,2024-10-02,10971.0,20.8788
10285429,35998,28.19,28.19,28.14,3.0,28.14,2024-10-02,623.0,28.1734
10285428,21186,0.1756,0.1756,0.1756,1.0,0.1756,2024-10-02,910.0,0.1756
10285427,22727,9.9,9.9,9.88,3.0,9.88,2024-10-02,518.0,9.8919
10285426,11822,0.0422,0.049,0.0422,371.0,0.0466,2024-10-02,77578.0,0.04734
10285425,13073,25.37,25.5499,25.1001,23.0,25.1001,2024-10-02,1679.0,25.2919
10285424,18528,8.85,9.0,8.85,7.0,9.0,2024-10-02,428.0,8.9305
10285423,17893,0.5181,0.526,0.5031,13.0,0.5031,2024-10-02,25199.0,0.5258
10285422,37432,24.7943,24.81,24.71,12.0,24.71,2024-10-02,1288.0,24.7861
10285421,24387,20.95,20.95,20.95,3.0,20.95,2024-10-02,20003.0,20.4385
10285420,8527,3.745,3.93,3.51,131.0,3.6,2024-10-02,14858.0,3.6831
10285419,13588,23.2736,23.33,23.17,51.0,23.17,2024-10-02,2606.0,23.2159
10285418,20405,31.3335,31.35,31.27,29.0,31.3,2024-10-02,1950.0,31.32
10285417,16880,0.1666,0.174,0.1628,25.0,0.173,2024-10-02,87028.0,0.1682
10285416,37865,26.0392,26.0392,25.991,1.0,25.991,2024-10-02,100.0,25.991
10285415,36526,25.725,25.83,25.56,24.0,25.83,2024-10-02,2626.0,25.669
10285414,12789,23.15,23.21,23.1,30.0,23.21,2024-10-02,2205.0,23.1404
10285413,11025,43.03,44.36,43.0,1360.0,43.71,2024-10-02,16286.0,43.6351
10285412,12546,50.08,50.1,50.02,7.0,50.07,2024-10-02,20378.0,50.069
10285411,18126,56.54,57.96,56.54,59.0,56.75,2024-10-02,2432.0,57.2173
10285410,12544,24.9667,24.9667,24.91,13.0,24.96,2024-10-02,15568.0,24.9461
10285409,12545,23.795,23.795,23.67,3.0,23.7,2024-10-02,1886.0,23.6857
10285408,37863,25.9698,25.985,25.9698,1.0,25.985,2024-10-02,100.0,25.985
10285407,11163,50.76,50.77,50.7501,19.0,50.77,2024-10-02,3792.0,50.7637
10285406,18409,0.5381,0.5419,0.5381,2.0,0.5419,2024-10-02,7400.0,0.5398
10285405,10805,1.15,1.15,1.15,2.0,1.15,2024-10-02,828.0,1.15
10285404,13565,24.95,24.98,24.9201,53.0,24.95,2024-10-02,4976.0,24.9354
10285403,17069,8.33,8.33,8.24,7.0,8.24,2024-10-02,523.0,8.2795
10285402,32168,0.0591,0.0678,0.0559,9.0,0.0559,2024-10-02,42334.0,0.06259
10285401,6011,0.105,0.122175,0.105,25.0,0.122175,2024-10-02,1762.0,0.1099
10285400,37867,25.895,25.895,25.8611,2.0,25.8611,2024-10-02,131.0,25.8608
10285399,7663,61.6012,61.76,61.6012,59.0,61.695,2024-10-02,1649.0,61.7036
10285398,10311,0.105899,0.105899,0.0885,29.0,0.0973,2024-10-02,26118.0,0.09701
10285397,12937,30.3297,30.3297,30.3,24.0,30.3,2024-10-02,4444.0,30.3078
10285396,4265,6.812,6.9699,6.675,41.0,6.8768,2024-10-02,1515.0,6.8288
10285395,19946,0.8101,0.83,0.8101,9.0,0.820684,2024-10-02,7650.0,0.817
10285394,13692,69.75,69.82,69.69,25.0,69.78,2024-10-02,112081.0,69.7787
10285393,37866,26.5123,26.5123,26.45,2.0,26.45,2024-10-02,102.0,26.4771
10285392,12547,24.6981,24.6981,24.65,5.0,24.67,2024-10-02,10666.0,24.6643
10285391,21570,20.02,20.02,19.78,59.0,20.01,2024-10-02,6849.0,19.944
10285390,25190,0.06,0.09,0.05,19.0,0.09,2024-10-02,173844.0,0.06839
10285389,18864,0.38,0.4353,0.38,16.0,0.4353,2024-10-02,41150.0,0.4194
10285388,13647,0.0151,0.0298,0.0151,12.0,0.0169,2024-10-02,1200.0,0.01869
10285387,14011,26.2785,26.29,26.23,12.0,26.2599,2024-10-02,7428.0,26.2728
10285386,12633,2.55,2.56,2.55,62.0,2.56,2024-10-02,1735.0,2.5538
10285385,12312,25.37,25.46,25.37,26.0,25.42,2024-10-02,1766.0,25.4092
10285384,35892,10.766,10.766,10.576,2.0,10.576,2024-10-02,4570.0,10.6828
10285383,13522,24.64,25.759,24.23,239.0,24.7567,2024-10-02,7843.0,24.9854
10285382,23578,34.26,34.28,34.2,30.0,34.23,2024-10-02,3961.0,34.2456
10285381,11555,14.41,14.41,14.35,28.0,14.35,2024-10-02,2730.0,14.4001
10285380,17818,33.8902,33.8902,33.87,8.0,33.885,2024-10-02,2113.0,33.8868
10285379,16434,0.305,0.307,0.3,37.0,0.3,2024-10-02,74761.0,0.3009
10285378,20615,0.00795,0.00876,0.0065,11.0,0.0075,2024-10-02,440000.0,0.007258
10285377,22931,0.8,0.8172,0.8,11.0,0.81,2024-10-02,16690.0,0.8127
10285376,13869,12.0101,12.2365,12.0101,38.0,12.095,2024-10-02,6496.0,12.1084
10285375,16101,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,40000.0,1e-06
10285374,37803,0.02206,0.02206,0.0125,7.0,0.0125,2024-10-02,5822.0,0.01777
10285373,16281,0.16,0.17561,0.16,12.0,0.1701,2024-10-02,19270.0,0.1673
10285372,13556,62.66,62.82,62.63,197.0,62.66,2024-10-02,19197.0,62.7544
10285371,13514,46.0419,46.095,45.89,36.0,46.015,2024-10-02,7259.0,46.0259
10285370,13983,28.25,28.28,28.246,15.0,28.28,2024-10-02,923.0,28.2611
10285369,19761,0.1107,0.117,0.10945,4.0,0.11,2024-10-02,14920.0,0.1123
10285368,12986,29.0306,29.28,29.0306,24.0,29.22,2024-10-02,5148.0,29.2604
10285367,36369,28.6352,28.675,28.6352,19.0,28.675,2024-10-02,1193.0,28.669
10285366,38199,26.965,26.97,26.95,29.0,26.96,2024-10-02,5909.0,26.9642
10285365,38459,0.085,0.085,0.085,3.0,0.085,2024-10-02,120.0,0.0912
10285364,12704,0.0199,0.0199,0.0199,1.0,0.0199,2024-10-02,100.0,0.0199
10285363,13860,23.3675,23.49,23.3675,33.0,23.46,2024-10-02,3056.0,23.4597
10285362,14153,35.5221,35.69,35.5221,7.0,35.69,2024-10-02,2947.0,35.6459
10285361,25450,10.61,10.61,10.61,28.0,10.61,2024-10-02,5197.0,10.61
10285360,12665,66.2487,66.38,66.17,20.0,66.38,2024-10-02,2781.0,66.2742
10285359,7391,25.4857,25.5527,25.46,16.0,25.46,2024-10-02,1253.0,25.485
10285358,5301,113.99,113.99,113.32,160.0,113.5,2024-10-02,5398.0,113.478
10285357,38028,0.0845,0.0845,0.05,14.0,0.0505,2024-10-02,1400.0,0.06401
10285356,20294,103.385,104.93,103.385,19.0,104.85,2024-10-02,3860.0,104.221
10285355,10943,10.425,10.45,10.4096,43.0,10.449,2024-10-02,855.0,10.4436
10285354,17627,1.3,1.3,1.29,8.0,1.29,2024-10-02,613.0,1.2901
10285353,11666,4.1817,4.3501,4.1817,91.0,4.35,2024-10-02,9564.0,4.2757
10285352,4212,30.67,30.7798,30.67,33.0,30.7798,2024-10-02,1581.0,30.7355
10285351,4873,97.4082,97.41,97.0172,95.0,97.081,2024-10-02,5516.0,97.1032
10285350,36360,3.0,3.1,2.9,135.0,3.1,2024-10-02,15322.0,3.013
10285349,12395,24.9,25.0,24.8905,28.0,24.9,2024-10-02,3143.0,24.9095
10285348,19324,0.0031,0.0031,0.0007,4.0,0.0025,2024-10-02,585080.0,0.0009564
10285347,5754,28.65,29.14,28.65,149.0,29.01,2024-10-02,4362.0,28.8873
10285346,16558,0.0699,0.0699,0.0351,3.0,0.0351,2024-10-02,5500.0,0.04619
10285345,36460,51.365,51.39,51.325,58.0,51.3499,2024-10-02,3405.0,51.356
10285344,38260,16.0178,16.02,15.98,18.0,15.98,2024-10-02,622.0,15.9696
10285343,36422,0.0032,0.0032,0.0032,2.0,0.0032,2024-10-02,2400.0,0.0032
10285342,12842,41.915,41.948,41.835,55.0,41.84,2024-10-02,16688.0,41.9144
10285341,25974,7.6,7.6,7.6,2.0,7.6,2024-10-02,2500.0,7.6225
10285340,20332,26.856,26.89,26.77,28.0,26.78,2024-10-02,2188.0,26.8311
10285339,12745,1.36,1.3823,1.29,92.0,1.3399,2024-10-02,14239.0,1.3337
10285338,13852,14.8,15.365,14.76,208.0,15.18,2024-10-02,7034.0,14.9746
10285337,37961,11.45,11.66,11.45,3.0,11.544,2024-10-02,4688.0,11.5926
10285336,24709,9.3,9.3,9.2,33.0,9.2,2024-10-02,4845.0,9.2283
10285335,14023,57.9369,57.9369,57.81,30.0,57.81,2024-10-02,162.0,57.8373
10285334,19914,0.10215,0.1082,0.10215,2.0,0.1082,2024-10-02,2200.0,0.1049
10285333,19388,0.29,0.35,0.29,95.0,0.3131,2024-10-02,67010.0,0.3289
10285332,26572,2.184,2.184,2.136,2.0,2.136,2024-10-02,988.0,2.1594
10285331,14105,11.6389,11.67,11.63,91.0,11.64,2024-10-02,2822.0,11.6449
10285330,7103,36.17,36.17,36.1105,103.0,36.1105,2024-10-02,2119.0,36.2223
10285329,23411,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,2500.0,1e-06
10285328,18888,0.0555,0.0562,0.0554,67.0,0.0559,2024-10-02,76556.0,0.05595
10285327,20553,29.1125,29.1125,27.4,3.0,27.4,2024-10-02,436.0,28.0956
10285326,36458,52.0865,52.0865,51.9831,8.0,52.0,2024-10-02,1535.0,51.992
10285325,11859,0.305,0.329899,0.3,35.0,0.30819,2024-10-02,23704.0,0.313
10285324,18281,0.014,0.014,0.014,1.0,0.014,2024-10-02,5000.0,0.014
10285323,17922,6.37,6.37,6.325,81.0,6.33,2024-10-02,45038.0,6.3556
10285322,16311,141.83,141.83,140.2,5.0,140.2,2024-10-02,351.0,141.256
10285321,12948,24.7985,24.7985,24.7649,36.0,24.7649,2024-10-02,2502.0,24.7824
10285320,36823,22.5,22.5,22.3138,15.0,22.4,2024-10-02,1009.0,22.419
10285319,13097,28.2554,28.27,28.225,30.0,28.23,2024-10-02,7014.0,28.2499
10285318,17683,29.545,30.08,29.545,19.0,29.759,2024-10-02,1051.0,29.7156
10285317,36347,27.0286,27.06,26.95,36.0,27.0,2024-10-02,44000.0,27.0297
10285316,13651,25.0952,25.27,25.0952,44.0,25.2595,2024-10-02,3534.0,25.1825
10285315,12630,30.1776,30.24,30.15,31.0,30.205,2024-10-02,3562.0,30.2233
10285314,13751,26.846,26.88,26.83,23.0,26.83,2024-10-02,995.0,26.8501
10285313,19687,0.0019,0.0019,0.0015,15.0,0.0015,2024-10-02,1571900.0,0.001652
10285312,4110,9.55,9.78,9.39,315.0,9.46,2024-10-02,8496.0,9.4963
10285311,7908,4.1207,4.15,4.0,72.0,4.05,2024-10-02,15963.0,4.0744
10285310,12156,93.6365,93.72,93.6365,44.0,93.72,2024-10-02,818.0,93.7094
10285309,18331,7.73,7.822,7.73,5.0,7.7675,2024-10-02,3513.0,7.7851
10285308,8463,11.0,11.0,10.6,90.0,10.8,2024-10-02,11626.0,10.8747
10285307,8743,47.7179,48.0588,47.685,172.0,48.0237,2024-10-02,4111.0,47.7909
10285306,16141,0.055,0.055,0.041,3.0,0.041,2024-10-02,125000.0,0.0522
10285305,19811,2.49,2.49,2.49,11.0,2.49,2024-10-02,10000.0,2.49
10285304,6795,46.8475,46.8475,46.7275,25.0,46.7275,2024-10-02,709.0,46.7741
10285303,13380,47.2782,47.34,47.2782,23.0,47.34,2024-10-02,1122.0,47.3325
10285302,26890,1.2,1.2,1.2,1.0,1.2,2024-10-02,9166.0,1.2
10285301,13758,0.798,0.798,0.69,12.0,0.7,2024-10-02,1328.0,0.7054
10285300,5427,3.53,3.63,3.49,176.0,3.61,2024-10-02,8584.0,3.5793
10285299,21204,0.0021,0.00239,0.002,12.0,0.0021,2024-10-02,270001.0,0.002151
10285298,18646,33.5,33.5,33.0,4.0,33.15,2024-10-02,177.0,33.2119
10285297,18052,1.91,1.93,1.9,22.0,1.93,2024-10-02,20555.0,1.9133
10285296,12046,25.62,25.62,25.6,350.0,25.605,2024-10-02,69288.0,25.6065
10285295,11905,2.7377,2.745,2.6637,17.0,2.72,2024-10-02,1642.0,2.7087
10285294,18515,0.6288,0.6305,0.6221,4.0,0.6221,2024-10-02,3822.0,0.6266
10285293,20503,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,100.0,1e-06
10285292,17973,0.046755,0.046755,0.0312,9.0,0.0312,2024-10-02,33919.0,0.03814
10285291,36099,3.48,3.48,3.48,1.0,3.48,2024-10-02,814.0,3.48
10285290,6929,5.75,5.9674,5.65,110.0,5.8892,2024-10-02,15746.0,5.8178
10285289,18812,1.345,1.354,1.345,7.0,1.354,2024-10-02,1635.0,1.3434
10285288,36135,25.36,25.4119,25.34,12.0,25.4119,2024-10-02,2101.0,25.3777
10285287,36525,27.4649,27.47,27.4372,24.0,27.46,2024-10-02,3368.0,27.4559
10285286,18695,0.60294,0.60536,0.5975,12.0,0.5977,2024-10-02,7319.0,0.5985
10285285,11529,28.195,28.29,28.195,23.0,28.2814,2024-10-02,2690.0,28.2226
10285284,13368,18.85,19.2,18.85,390.0,19.2,2024-10-02,16380.0,18.9478
10285283,17678,67.65,67.65,67.65,16.0,67.65,2024-10-02,263.0,67.5967
10285282,23385,5.43,5.43,5.43,1.0,5.43,2024-10-02,500.0,5.43
10285281,19659,0.2265,0.2265,0.21745,2.0,0.21745,2024-10-02,9000.0,0.2225
10285280,16783,0.00025,0.0003,0.00025,3.0,0.0003,2024-10-02,361200.0,0.0002998
10285279,10016,71.027,71.09,70.93,76.0,71.02,2024-10-02,4419.0,71.0316
10285278,18114,10.95,10.95,10.85,54.0,10.88,2024-10-02,22392.0,10.8878
10285277,37089,23.0009,23.01,22.9875,45.0,22.9875,2024-10-02,1145.0,22.9879
10285276,13220,30.56,30.56,30.07,19.0,30.5,2024-10-02,4938.0,30.3749
10285275,18818,0.0004,0.0004,0.0003,4.0,0.00035,2024-10-02,638682.0,0.000336
10285274,19127,2.47,2.56,2.47,21.0,2.56,2024-10-02,10159.0,2.5018
10285273,17209,9.2,9.2,9.15,31.0,9.15,2024-10-02,41583.0,9.1989
10285272,17970,3.24,3.24,3.15,33.0,3.21,2024-10-02,13027.0,3.1804
10285271,16297,0.291023,0.3,0.29,14.0,0.29,2024-10-02,2200.0,0.293
10285270,33399,10.0225,10.0225,10.0225,1.0,10.0225,2024-10-02,100.0,10.0225
10285269,17454,3.35,3.4,3.3,17.0,3.3,2024-10-02,8595.0,3.3843
10285268,16064,0.44,0.44,0.44,8.0,0.44,2024-10-02,4645.0,0.44
10285267,3985,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-02,688.0,0.0004
10285266,19098,6.42,6.42,6.32,16.0,6.39,2024-10-02,6819.0,6.3801
10285265,21246,9.29,9.29,8.95,30.0,9.135,2024-10-02,5161.0,9.1635
10285264,13192,20.45,20.6,20.2301,60.0,20.41,2024-10-02,6376.0,20.4254
10285263,4075,0.0666,0.0797,0.0551,238.0,0.0719,2024-10-02,152112.0,0.0617
10285262,22775,0.004,0.0041,0.0035,10.0,0.004,2024-10-02,1873890.0,0.003982
10285261,23863,1.57,1.57,1.57,3.0,1.57,2024-10-02,300.0,1.57
10285260,18774,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-02,2022880.0,0.0003
10285259,16023,5.75,5.82,5.679,11.0,5.782,2024-10-02,7284.0,5.7339
10285258,17532,9.63,9.725,9.63,4.0,9.66,2024-10-02,1714.0,9.6597
10285257,23591,0.02697,0.02697,0.02697,2.0,0.02697,2024-10-02,528.0,0.02687
10285256,13102,17.5981,17.61,17.5838,59.0,17.59,2024-10-02,8072.0,17.5969
10285255,17171,1132.44,1132.44,1132.44,6.0,1132.44,2024-10-02,616.0,1129.21
10285254,37875,10.01,10.01,10.005,19.0,10.0099,2024-10-02,10116.0,10.0099
10285253,29394,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,148.0,1e-06
10285252,12136,26.48,26.55,26.2,479.0,26.36,2024-10-02,20569.0,26.4412
10285251,13306,38.71,38.75,38.7,56.0,38.7,2024-10-02,5091.0,38.7228
10285250,10492,1.94,1.962,1.9,46.0,1.9,2024-10-02,1818.0,1.9272
10285249,20039,0.00045,0.00045,0.0004,3.0,0.00045,2024-10-02,5000300.0,0.000425
10285248,19216,8.0,8.04,8.0,8.0,8.04,2024-10-02,317.0,8.0131
10285247,17204,0.1448,0.1457,0.14,5.0,0.1446,2024-10-02,860.0,0.1438
10285246,24175,5.85,5.89,5.71,29.0,5.89,2024-10-02,5300.0,5.7164
10285245,19024,0.0203,0.0321,0.0203,14.0,0.0321,2024-10-02,2973.0,0.02719
10285244,21409,0.019762,0.019762,0.0159,6.0,0.016,2024-10-02,1487.0,0.01865
10285243,22327,0.1068,0.11,0.103839,13.0,0.1042,2024-10-02,62756.0,0.1056
10285242,10131,2.68,2.86,2.65,173.0,2.81,2024-10-02,26040.0,2.7493
10285241,36786,0.3775,0.3775,0.3775,4.0,0.3775,2024-10-02,121.0,0.3796
10285240,18018,25.31,25.98,25.31,20.0,25.595,2024-10-02,1086.0,25.519
10285239,37207,0.414925,0.414925,0.414925,1.0,0.414925,2024-10-02,1000.0,0.4149
10285238,19724,0.04826,0.0493,0.04763,34.0,0.04763,2024-10-02,57113.0,0.04847
10285237,16617,0.0899,0.0899,0.0805,2.0,0.0805,2024-10-02,1400.0,0.0852
10285236,18407,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,6400.0,1e-06
10285235,29193,35.2,35.2,35.2,2.0,35.2,2024-10-02,600.0,35.2
10285234,19274,0.0001,0.00015,1e-06,24.0,0.0001,2024-10-02,36549700.0,9.987e-05
10285233,18789,4.63,4.77,4.37,97.0,4.603,2024-10-02,11952.0,4.691
10285232,5779,22.57,22.85,22.52,141.0,22.5744,2024-10-02,10213.0,22.7401
10285231,37140,25.7793,25.835,25.7757,39.0,25.835,2024-10-02,1687.0,25.7932
10285230,9264,0.014,0.01445,0.0136,9.0,0.014,2024-10-02,17768.0,0.01402
10285229,13612,21.9625,21.97,21.9,24.0,21.9,2024-10-02,1733.0,21.9572
10285228,12568,11.3,11.3001,11.29,31.0,11.29,2024-10-02,111513.0,11.291
10285227,38337,21.4823,21.4823,21.41,5.0,21.41,2024-10-02,2300.0,21.4165
10285226,6362,22.94,23.125,22.94,18.0,23.1,2024-10-02,6081.0,23.0187
10285225,17414,10.07,10.18,10.057,32.0,10.18,2024-10-02,5000.0,10.1215
10285224,38251,25.3361,25.3361,25.27,2.0,25.27,2024-10-02,125.0,25.268
10285223,36417,33.1318,33.1607,33.0601,6.0,33.0601,2024-10-02,1223.0,33.1162
10285222,15971,4.31,4.35,4.258,54.0,4.2735,2024-10-02,18773.0,4.3076
10285221,18617,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,166000.0,1e-06
10285220,12875,34.38,34.44,34.38,149.0,34.38,2024-10-02,29897.0,34.3996
10285219,22746,0.049975,0.07165,0.0433,4.0,0.07165,2024-10-02,17200.0,0.04882
10285218,22073,0.014,0.0147,0.014,4.0,0.0147,2024-10-02,101000.0,0.01438
10285217,23613,2.5,2.5,2.5,1.0,2.5,2024-10-02,100.0,2.5
10285216,16172,0.0005,0.0005,0.0001,14.0,0.0002,2024-10-02,847702.0,0.000145
10285215,18165,2.32,2.37,2.24,5.0,2.37,2024-10-02,8300.0,2.3053
10285214,19876,1e-06,0.0001,1e-06,111.0,0.0001,2024-10-02,1875000.0,9.208e-05
10285213,16108,8.455,8.55,8.4375,8.0,8.46,2024-10-02,7175.0,8.5203
10285212,18244,0.0147,0.0147,0.0147,2.0,0.0147,2024-10-02,30020.0,0.0147
10285211,12410,25.63,25.64,25.41,348.0,25.52,2024-10-02,30308.0,25.5864
10285210,37326,27.6467,27.66,27.62,43.0,27.65,2024-10-02,5026.0,27.6329
10285209,37978,1.26,1.5,1.26,36.0,1.45,2024-10-02,3757.0,1.4724
10285208,6480,5.0887,5.8053,4.35,1028.0,5.15,2024-10-02,134899.0,5.1932
10285207,18272,57.95,58.44,57.95,8.0,58.44,2024-10-02,368.0,58.0984
10285206,22356,0.0345,0.04425,0.0345,4.0,0.039375,2024-10-02,7062.0,0.04002
10285205,20447,18.7,18.7,18.7,1.0,18.7,2024-10-02,962.0,18.7
10285204,8647,1.0,1.04,1.0,46.0,1.03,2024-10-02,8840.0,1.0253
10285203,4770,0.0997,0.0997,0.0997,17.0,0.0997,2024-10-02,876.0,0.09966
10285202,7473,11.18,11.29,10.9984,593.0,10.9984,2024-10-02,30466.0,11.1472
10285201,36916,0.0605,0.061,0.056,33.0,0.056,2024-10-02,115372.0,0.05894
10285200,9652,42.85,43.5,42.7,376.0,43.5,2024-10-02,8790.0,42.8778
10285199,18653,0.2,0.2147,0.2,3.0,0.2147,2024-10-02,700.0,0.2105
10285198,17844,36.41,36.41,35.94,9.0,35.94,2024-10-02,346.0,36.1402
10285197,12987,28.7869,28.81,28.7372,92.0,28.7372,2024-10-02,10140.0,28.7899
10285196,25810,52.38,52.38,52.38,1.0,52.38,2024-10-02,419.0,52.38
10285195,20826,151.0,151.0,150.95,2.0,150.95,2024-10-02,2.0,150.975
10285194,19286,0.0034,0.00344,0.0031,30.0,0.00344,2024-10-02,8369720.0,0.003167
10285193,19883,11.01,11.05,11.01,6.0,11.05,2024-10-02,1307.0,11.0145
10285192,22864,0.0089,0.0094,0.00675,16.0,0.0072,2024-10-02,149400.0,0.00812
10285191,23253,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,100.0,0.0002
10285190,16514,0.006,0.006375,0.006,10.0,0.006,2024-10-02,960370.0,0.006009
10285189,22990,0.0205,0.0205,0.0205,2.0,0.0205,2024-10-02,4907.0,0.0205
10285188,21307,0.0325,0.0351,0.0325,4.0,0.0325,2024-10-02,10510.0,0.03375
10285187,23569,63.85,64.01,63.75,161.0,63.92,2024-10-02,19492.0,63.892
10285186,12110,0.0339,0.034,0.030999,35.0,0.031,2024-10-02,11677.0,0.03265
10285185,13420,8.1,8.4937,7.9,144.0,8.03,2024-10-02,4811.0,8.1501
10285184,24901,0.0096,0.01,0.0096,2.0,0.01,2024-10-02,2000.0,0.0098
10285183,17821,14.64,14.74,14.64,78.0,14.6885,2024-10-02,15006.0,14.6972
10285182,12097,50.695,50.72,50.64,30.0,50.64,2024-10-02,3395.0,50.6931
10285181,12231,3.925,3.925,3.61,103.0,3.64,2024-10-02,9740.0,3.7955
10285180,13432,16.2707,16.28,16.2258,34.0,16.28,2024-10-02,1975.0,16.261
10285179,18375,34.06,34.11,33.91,71.0,33.93,2024-10-02,15745.0,34.0224
10285178,17637,43.4,43.755,43.37,23.0,43.6655,2024-10-02,1688.0,43.4965
10285177,14018,37.278,37.52,37.278,4.0,37.52,2024-10-02,321.0,37.5075
10285176,17580,169.28,169.63,167.86,287.0,167.86,2024-10-02,5736.0,169.053
10285175,6909,23.64,23.64,23.4585,57.0,23.54,2024-10-02,4264.0,23.569
10285174,16763,19.44,19.63,19.38,96.0,19.405,2024-10-02,22429.0,19.4409
10285173,17563,14.61,14.63,14.58,69.0,14.59,2024-10-02,33721.0,14.5868
10285172,21276,0.035,0.0361,0.035,2.0,0.0361,2024-10-02,50000.0,0.03544
10285171,16391,18.47,18.61,18.3175,120.0,18.3175,2024-10-02,27324.0,18.5068
10285170,18857,10.585,10.6499,10.46,14.0,10.49,2024-10-02,2072.0,10.5528
10285169,37445,26.0651,26.23,26.03,56.0,26.03,2024-10-02,24164.0,26.0531
10285168,18385,13.2,13.518,12.9,65.0,13.295,2024-10-02,12932.0,13.2032
10285167,19219,8.0,8.1,8.0,5.0,8.1,2024-10-02,3240.0,8.0247
10285166,17800,18.46,19.7,17.9,28.0,18.0,2024-10-02,4527.0,18.6876
10285165,38571,0.1805,0.1813,0.14,57.0,0.14,2024-10-02,68533.0,0.1483
10285164,23478,21.0,21.0,21.0,3.0,21.0,2024-10-02,220.0,20.8009
10285163,17222,39.56,39.56,39.36,65.0,39.465,2024-10-02,3841.0,39.4735
10285162,18586,14.96,14.976,14.93,126.0,14.964,2024-10-02,46608.0,15.0187
10285161,12508,20.3,20.61,20.03,24.0,20.61,2024-10-02,2929.0,20.0877
10285160,16968,74.2,74.2,74.2,20.0,74.2,2024-10-02,4431.0,73.5762
10285159,17972,17.41,17.8,17.28,68.0,17.462,2024-10-02,28169.0,17.4225
10285158,13991,67.5404,67.58,67.47,21.0,67.47,2024-10-02,1053.0,67.5611
10285157,11469,32.6,34.6,32.6,339.0,34.6,2024-10-02,5724.0,32.819
10285156,17736,11.31,11.31,11.26,107.0,11.271,2024-10-02,51155.0,11.2924
10285155,38417,10.01,10.03,10.01,155.0,10.02,2024-10-02,1112080.0,10.0171
10285154,16188,0.3275,0.3275,0.3275,8.0,0.3275,2024-10-02,16379.0,0.3281
10285153,18860,26.55,26.56,25.89,60.0,26.265,2024-10-02,13274.0,26.4532
10285152,13143,30.5214,30.5214,30.48,1.0,30.48,2024-10-02,131.0,30.48
10285151,13172,44.92,44.92,44.875,53.0,44.875,2024-10-02,4041.0,44.9031
10285150,17427,9.98,9.98,9.82,87.0,9.88,2024-10-02,8914.0,9.9227
10285149,38499,10.01,10.01,10.01,2.0,10.01,2024-10-02,300015.0,10.01
10285148,18561,0.0522,0.0522,0.0499,7.0,0.051,2024-10-02,151000.0,0.05123
10285147,4469,25.39,25.57,25.39,75.0,25.48,2024-10-02,8641.0,25.487
10285146,18132,92.73,93.81,92.47,189.0,93.065,2024-10-02,24844.0,92.783
10285145,18257,4.9395,5.205,4.9395,2.0,5.205,2024-10-02,1334.0,5.006
10285144,16804,13.56,13.65,13.44,83.0,13.53,2024-10-02,36750.0,13.5088
10285143,18390,17.435,17.69,17.3,22.0,17.3,2024-10-02,1513.0,17.4421
10285142,36967,71.3767,71.5356,71.34,33.0,71.41,2024-10-02,2633.0,71.3778
10285141,17739,4.42,4.43,4.39,119.0,4.395,2024-10-02,372073.0,4.4695
10285140,37701,32.0704,32.14,32.02,18.0,32.1,2024-10-02,4197.0,32.0887
10285139,16138,0.0002,0.0002,0.00015,9.0,0.00015,2024-10-02,1079900.0,0.0001985
10285138,16090,8.29,8.35,8.12,87.0,8.35,2024-10-02,22375.0,8.2695
10285137,18027,33.08,33.17,33.03,174.0,33.065,2024-10-02,30926.0,33.0869
10285136,20602,202.75,202.75,192.0,3.0,192.0,2024-10-02,172.0,198.056
10285135,9345,2.59,2.76,2.57,181.0,2.76,2024-10-02,13306.0,2.6667
10285134,11674,38.5486,38.665,38.5486,27.0,38.59,2024-10-02,2767.0,38.5988
10285133,24201,33.97,33.97,33.97,1.0,33.97,2024-10-02,685.0,33.97
10285132,16526,9.3,9.36,9.12,228.0,9.255,2024-10-02,173221.0,9.3075
10285131,19833,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,15000.0,1e-06
10285130,17820,0.0125,0.0125,0.011,9.0,0.011,2024-10-02,50049.0,0.01149
10285129,16315,16.5219,16.71,16.5219,20.0,16.71,2024-10-02,1244.0,16.6534
10285128,18854,53.1,53.2137,52.85,148.0,53.175,2024-10-02,11399.0,53.1337
10285127,24391,5.93,6.02,5.9,41.0,6.02,2024-10-02,2199.0,5.9636
10285126,36490,26.096,26.13,25.97,50.0,26.03,2024-10-02,11071.0,26.0851
10285125,37108,0.225,0.225,0.225,3.0,0.225,2024-10-02,5216.0,0.225
10285124,18369,21.63,21.63,21.119,137.0,21.255,2024-10-02,9360.0,21.3612
10285123,3907,15.975,15.975,15.975,92.0,15.975,2024-10-02,709.0,16.13
10285122,17431,12.636,12.646,12.6,113.0,12.614,2024-10-02,10692.0,12.6192
10285121,17918,3.447,3.45,3.39,125.0,3.42,2024-10-02,91099.0,3.423
10285120,18828,14.15,14.268,14.15,92.0,14.175,2024-10-02,20560.0,14.2166
10285119,18456,14.965,15.54,14.75,23.0,15.54,2024-10-02,9145.0,15.145
10285118,21237,16.25,16.25,16.0,4.0,16.1,2024-10-02,2234.0,16.0598
10285117,38140,0.0102,0.05,0.01,16.0,0.01,2024-10-02,11746.0,0.01895
10285116,18070,11.0,11.05,11.0,218.0,11.025,2024-10-02,74393.0,11.0337
10285115,18209,0.0489,0.0489,0.0389,4.0,0.0389,2024-10-02,2000.0,0.0414
10285114,37779,26.57,26.57,26.57,8.0,26.57,2024-10-02,355.0,26.527
10285113,17768,23.74,24.401,23.73,105.0,24.185,2024-10-02,28680.0,23.9945
10285112,18340,18.61,18.61,18.55,130.0,18.58,2024-10-02,38883.0,18.6592
10285111,20669,2.0493,2.0493,1.9807,66.0,2.0,2024-10-02,5051.0,2.0294
10285110,12248,23.9594,24.0201,23.8008,37.0,24.02,2024-10-02,1365.0,23.9098
10285109,9551,6.31,6.69,6.23,85.0,6.23,2024-10-02,8324.0,6.4056
10285108,26497,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,950.0,1e-06
10285107,17675,155.605,156.0,155.43,165.0,155.766,2024-10-02,11347.0,155.672
10285106,17139,11.09,11.09,11.09,12.0,11.09,2024-10-02,884.0,11.0886
10285105,20547,3.64,3.64,3.64,1.0,3.64,2024-10-02,1000.0,3.64
10285104,13578,48.9611,48.98,48.9,154.0,48.9067,2024-10-02,5377.0,48.9356
10285103,18849,40.37,42.42,40.29,43.0,41.355,2024-10-02,3136.0,41.1152
10285102,19376,6.35,6.35,6.05,40.0,6.2,2024-10-02,66325.0,6.0609
10285101,6736,2.1301,2.15,2.13,28.0,2.142,2024-10-02,3331.0,2.1384
10285100,12925,32.8018,32.84,32.75,37.0,32.77,2024-10-02,6301.0,32.8162
10285099,36311,0.0008,0.0008,0.0008,4.0,0.0008,2024-10-02,5708.0,0.0008
10285098,13010,0.2391,0.2447,0.225,12.0,0.225,2024-10-02,2134.0,0.2384
10285097,16721,47.55,47.9,47.25,33.0,47.7398,2024-10-02,4106.0,47.5461
10285096,11832,23.95,23.9999,23.31,11.0,23.99,2024-10-02,955.0,23.8179
10285095,37068,0.8,0.805,0.8,13.0,0.804,2024-10-02,15353.0,0.8024
10285094,8816,3.28,3.3717,3.28,143.0,3.3717,2024-10-02,5914.0,3.2975
10285093,13841,65.0825,65.22,65.0825,29.0,65.2,2024-10-02,377.0,65.1729
10285092,38068,10.04,10.04,10.0298,49.0,10.03,2024-10-02,8873.0,10.0323
10285091,18540,0.011,0.011,0.0093,5.0,0.0105,2024-10-02,92000.0,0.01002
10285090,32257,2.911,2.98,2.3,6.0,2.3,2024-10-02,705.0,2.6307
10285089,23430,11.32,11.32,11.32,5.0,11.32,2024-10-02,192.0,11.3328
10285088,9518,24.72,25.05,24.7,208.0,24.88,2024-10-02,18265.0,24.767
10285087,10985,24.91,24.97,24.785,162.0,24.8197,2024-10-02,8905.0,24.8668
10285086,18049,6.9,6.9,6.6301,9.0,6.6301,2024-10-02,937.0,6.7634
10285085,12020,35.8872,36.09,35.8759,21.0,35.8759,2024-10-02,1426.0,35.9975
10285084,13686,0.28,0.3,0.28,8.0,0.3,2024-10-02,8116.0,0.2864
10285083,20706,0.043723,0.043723,0.043723,1.0,0.043723,2024-10-02,100.0,0.04372
10285082,13455,29.9649,29.9649,29.93,26.0,29.963,2024-10-02,3809.0,29.9376
10285081,12543,33.5141,33.5141,33.4383,8.0,33.4383,2024-10-02,23289.0,33.4976
10285080,18772,13.25,13.25,13.15,34.0,13.17,2024-10-02,33683.0,13.1802
10285079,7933,22.8,22.81,22.51,125.0,22.55,2024-10-02,8478.0,22.718
10285078,12715,25.14,25.14,24.945,113.0,24.945,2024-10-02,6464.0,25.0893
10285077,6954,37.5619,37.585,37.52,26.0,37.52,2024-10-02,1359.0,37.5449
10285076,17302,12.55,12.59,12.4064,56.0,12.59,2024-10-02,7535.0,12.539
10285075,11922,25.33,25.33,25.11,116.0,25.297,2024-10-02,7643.0,25.2598
10285074,17987,0.44,0.4675,0.44,7.0,0.44,2024-10-02,11947.0,0.451
10285073,19631,0.0602,0.07,0.0575,19.0,0.06,2024-10-02,110600.0,0.06225
10285072,23056,4.3,4.3,4.3,15.0,4.3,2024-10-02,571.0,4.2796
10285071,14265,26.365,26.365,26.345,5.0,26.345,2024-10-02,205.0,26.3477
10285070,10672,52.6763,52.73,52.53,133.0,52.53,2024-10-02,12097.0,52.6641
10285069,6560,33.4242,33.5088,33.4242,70.0,33.49,2024-10-02,3623.0,33.4802
10285068,13616,46.3954,46.3954,46.385,27.0,46.385,2024-10-02,1290.0,46.3913
10285067,12536,30.64,30.65,30.3863,32.0,30.4765,2024-10-02,2317.0,30.4396
10285066,13355,1755.01,1788.84,1748.06,1742.0,1772.61,2024-10-02,8853.0,1760.78
10285065,12234,26.42,26.42,26.318,14.0,26.318,2024-10-02,569.0,26.3626
10285064,17080,24.11,24.29,24.0,50.0,24.18,2024-10-02,12768.0,24.1478
10285063,7180,31.69,31.73,31.55,126.0,31.55,2024-10-02,49844.0,31.6889
10285062,35880,31.303,31.303,31.1901,9.0,31.3,2024-10-02,674.0,31.2646
10285061,11973,22.7499,22.81,22.72,25.0,22.81,2024-10-02,1630.0,22.7375
10285060,38144,26.3372,26.37,26.2807,41.0,26.2807,2024-10-02,4454.0,26.338
10285059,6390,25.3,25.35,25.13,105.0,25.23,2024-10-02,12594.0,25.2497
10285058,11450,0.032,0.032,0.03,5.0,0.03,2024-10-02,15862.0,0.03005
10285057,19507,0.0424,0.0424,0.0424,1.0,0.0424,2024-10-02,1000.0,0.0424
10285056,9686,34.8284,34.91,34.69,54.0,34.69,2024-10-02,54889.0,34.8557
10285055,6726,0.04,0.04,0.034,19.0,0.034,2024-10-02,12714.0,0.03568
10285054,37495,25.8699,25.8699,25.83,2.0,25.83,2024-10-02,260.0,25.8515
10285053,14206,21.4157,21.45,21.325,14.0,21.34,2024-10-02,831.0,21.383
10285052,22062,16.5,16.5,16.5,1.0,16.5,2024-10-02,100.0,16.5
10285051,9085,100.155,100.18,100.06,61.0,100.154,2024-10-02,25385.0,100.14
10285050,10610,24.9,24.9,24.83,5.0,24.83,2024-10-02,923.0,24.8889
10285049,25675,0.0014,0.0014,0.0014,1.0,0.0014,2024-10-02,3746.0,0.0014
10285048,19927,6.13,6.275,6.13,6.0,6.275,2024-10-02,10950.0,6.1266
10285047,37936,25.5183,25.52,25.35,106.0,25.52,2024-10-02,6981.0,25.446
10285046,20721,0.0185,0.019,0.015,25.0,0.019,2024-10-02,76711.0,0.01603
10285045,16261,0.0065,0.0065,0.0065,1.0,0.0065,2024-10-02,15384.0,0.0065
10285044,6127,54.1172,54.12,53.97,3.0,53.97,2024-10-02,1557.0,53.9987
10285043,13086,0.012,0.012,0.0119,2.0,0.0119,2024-10-02,350.0,0.01197
10285042,17397,0.007,0.0083,0.007,4.0,0.0083,2024-10-02,31500.0,0.007417
10285041,13124,24.6203,24.6203,24.57,19.0,24.62,2024-10-02,3936.0,24.6142
10285040,36651,0.0127,0.0179,0.0106,18.0,0.0179,2024-10-02,7578.0,0.01198
10285039,12217,0.5,0.5,0.46,14.0,0.47,2024-10-02,11953.0,0.4889
10285038,16126,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-02,1750000.0,0.0001
10285037,13632,24.6257,24.6257,24.57,4.0,24.6223,2024-10-02,500.0,24.614
10285036,11186,11.8,11.84,11.8,45.0,11.815,2024-10-02,4942.0,11.8163
10285035,19210,24.7,24.93,24.69,116.0,24.93,2024-10-02,84168.0,24.8815
10285034,14191,32.7933,32.804,32.7213,9.0,32.7213,2024-10-02,357.0,32.7536
10285033,21092,15.59,15.73,15.59,14.0,15.7099,2024-10-02,3141.0,15.699
10285032,19063,30.5245,30.5435,30.5,9.0,30.52,2024-10-02,5605.0,30.5251
10285031,13119,25.0,25.14,25.0,90.0,25.1,2024-10-02,60148.0,25.0609
10285030,37147,28.0403,28.1,28.0101,2.0,28.0101,2024-10-02,225.0,28.0501
10285029,37915,25.085,25.1199,24.98,25.0,24.98,2024-10-02,4865.0,25.0882
10285028,14363,59.98,59.98,59.75,49.0,59.93,2024-10-02,2385.0,59.8526
10285027,23965,0.024585,0.024585,0.024585,1.0,0.024585,2024-10-02,4456.0,0.02459
10285026,38598,24.8706,24.95,24.83,529.0,24.84,2024-10-02,202662.0,24.8672
10285025,37553,24.4148,24.44,24.38,415.0,24.39,2024-10-02,72398.0,24.3949
10285024,16666,0.0445,0.0475,0.0422,28.0,0.0449,2024-10-02,504052.0,0.04431
10285023,18296,30.7,30.7,30.7,28.0,30.7,2024-10-02,1298.0,30.7
10285022,11919,43.26,43.38,43.25,28.0,43.25,2024-10-02,2407.0,43.3209
10285021,14064,21.8174,21.8174,21.8,8.0,21.8,2024-10-02,161.0,21.8255
10285020,17041,2.95,2.953,2.95,4.0,2.953,2024-10-02,65575.0,2.9529
10285019,11994,24.86,24.9,24.78,115.0,24.83,2024-10-02,14429.0,24.8695
10285018,20698,1.02,1.02,1.0001,11.0,1.0001,2024-10-02,20150.0,1.0101
10285017,5137,17.6,18.6315,17.364,414.0,17.47,2024-10-02,24440.0,17.9941
10285016,12112,210.771,211.13,210.57,46.0,210.57,2024-10-02,4344.0,210.751
10285015,37250,0.02915,0.0378,0.02915,6.0,0.03452,2024-10-02,51800.0,0.03619
10285014,5813,6.2065,6.2065,5.3586,196.0,5.74,2024-10-02,14090.0,5.7483
10285013,19164,6.8,7.0,6.2,15.0,6.45,2024-10-02,8143.0,6.3775
10285012,8035,32.9398,32.965,32.86,161.0,32.92,2024-10-02,21344.0,32.9074
10285011,16272,0.10115,0.14,0.03,4.0,0.14,2024-10-02,6132.0,0.1203
10285010,24498,7.55,7.55,7.55,1.0,7.55,2024-10-02,10500.0,7.55
10285009,22230,0.2511,0.2511,0.2511,2.0,0.2511,2024-10-02,250.0,0.256
10285008,38171,0.1799,0.19,0.17,22.0,0.17,2024-10-02,32422.0,0.1743
10285007,13269,10.5,10.71,10.5,543.0,10.705,2024-10-02,175272.0,10.5988
10285006,16271,0.124,0.128,0.12,3.0,0.128,2024-10-02,6113.0,0.1264
10285005,13417,25.09,25.16,25.0001,19.0,25.0001,2024-10-02,1724.0,25.1001
10285004,36439,25.3341,25.58,25.3071,303.0,25.58,2024-10-02,6430.0,25.3696
10285003,20693,14.25,14.25,13.45,2.0,13.45,2024-10-02,600.0,13.5833
10285002,8024,3.21,3.3453,3.09,2023.0,3.3453,2024-10-02,27404.0,3.2209
10285001,24312,21.82,21.82,21.82,2.0,21.82,2024-10-02,2131.0,21.7973
10285000,6289,24.38,24.49,24.3242,86.0,24.4,2024-10-02,15913.0,24.3815
10284999,35930,25.9499,25.95,25.84,19.0,25.948,2024-10-02,4511.0,25.9036
10284998,27712,12.38,14.0,12.38,5.0,14.0,2024-10-02,1200.0,13.8408
10284997,8913,23.45,23.46,23.31,172.0,23.44,2024-10-02,9991.0,23.4154
10284996,38580,0.4824,0.4824,0.4762,158.0,0.4762,2024-10-02,984.0,0.4805
10284995,16698,25.94,25.94,25.94,3.0,25.94,2024-10-02,310.0,25.8277
10284994,18977,9.2,9.78,9.15,25.0,9.78,2024-10-02,5387.0,9.6678
10284993,13284,24.23,24.23,24.2,15.0,24.2,2024-10-02,1031.0,24.2258
10284992,11144,17.73,18.1,17.73,123.0,17.79,2024-10-02,3520.0,17.8299
10284991,6259,9.31,9.41,9.13,486.0,9.16,2024-10-02,22611.0,9.281
10284990,19756,57.9,57.9,57.83,11.0,57.83,2024-10-02,799.0,57.8357
10284989,36321,0.172,0.172,0.172,1.0,0.172,2024-10-02,250.0,0.172
10284988,18702,1.92,1.94,1.92,5.0,1.94,2024-10-02,4650.0,1.92
10284987,38149,25.3854,25.3854,25.3499,1.0,25.3499,2024-10-02,300.0,25.3499
10284986,7769,6.665,6.93,6.65,146.0,6.8928,2024-10-02,3273.0,6.7815
10284985,19076,0.4515,0.4515,0.3605,4.0,0.3605,2024-10-02,1601.0,0.421
10284984,20889,0.2714,0.28,0.2695,4.0,0.28,2024-10-02,29000.0,0.2716
10284983,38355,25.097,25.1,25.07,39.0,25.08,2024-10-02,136579.0,25.0801
10284982,16479,0.12,0.13,0.12,3.0,0.13,2024-10-02,5500.0,0.1209
10284981,18620,0.3752,0.39782,0.37203,48.0,0.3772,2024-10-02,61916.0,0.3875
10284980,36256,24.0688,24.27,24.0688,12.0,24.18,2024-10-02,452.0,24.1528
10284979,20415,32.001,32.001,31.9589,22.0,31.9589,2024-10-02,483.0,31.9641
10284978,13372,27.0282,27.0282,26.78,29.0,26.78,2024-10-02,373.0,26.8638
10284977,38053,24.5993,24.5993,24.57,12.0,24.57,2024-10-02,3636.0,24.576
10284976,9229,25.7,25.7,25.5,13.0,25.7,2024-10-02,1814.0,25.673
10284975,35943,26.33,26.74,26.33,8.0,26.74,2024-10-02,437.0,26.3749
10284974,23523,0.07935,0.09115,0.0702,18.0,0.0776,2024-10-02,60329.0,0.07789
10284973,24051,0.1,0.11,0.085,139.0,0.088,2024-10-02,427600.0,0.09969
10284972,13558,29.967,29.97,29.92,79.0,29.97,2024-10-02,3811.0,29.9599
10284971,12918,24.7003,24.72,24.64,8.0,24.68,2024-10-02,1460.0,24.6542
10284970,12184,20.9303,20.97,20.885,56.0,20.885,2024-10-02,6887.0,20.9381
10284969,6158,47.83,47.87,47.75,104.0,47.77,2024-10-02,12513.0,47.8012
10284968,38198,20.6316,20.67,20.6316,28.0,20.64,2024-10-02,1272.0,20.6637
10284967,17520,0.0364,0.0378,0.03637,7.0,0.0372,2024-10-02,71005.0,0.03669
10284966,11597,32.75,32.75,32.705,33.0,32.705,2024-10-02,2456.0,32.7211
10284965,6951,4.68,5.0,4.23,298.0,4.68,2024-10-02,36069.0,4.5713
10284964,19237,11.0289,11.0289,11.0199,8.0,11.0199,2024-10-02,2620.0,11.0207
10284963,17230,21.99,22.12,21.87,76.0,22.03,2024-10-02,23098.0,21.9743
10284962,35986,0.852,0.875,0.82,17.0,0.82,2024-10-02,15500.0,0.8504
10284961,12670,25.79,25.88,25.66,68.0,25.855,2024-10-02,3882.0,25.7485
10284960,16675,0.0935,0.0935,0.0826,6.0,0.0883,2024-10-02,23430.0,0.08786
10284959,14250,29.4359,29.51,29.4359,16.0,29.5,2024-10-02,1746.0,29.4922
10284958,11901,2.9143,2.99,2.82,159.0,2.945,2024-10-02,17046.0,2.9087
10284957,19810,0.00165,0.002,0.00165,2.0,0.002,2024-10-02,22000.0,0.001968
10284956,11128,12.6,13.48,12.5,310.0,12.5884,2024-10-02,9910.0,12.8932
10284955,18308,11.27,11.27,11.2075,54.0,11.24,2024-10-02,8764.0,11.2546
10284954,19400,3.87,3.87,3.76,2.0,3.76,2024-10-02,7906.0,3.7617
10284953,17184,0.0013,0.0014,0.0012,6.0,0.0014,2024-10-02,528452.0,0.001234
10284952,13263,26.125,26.15,26.045,27.0,26.08,2024-10-02,1917.0,26.1042
10284951,16751,0.452815,0.4629,0.4508,7.0,0.4508,2024-10-02,2452.0,0.4543
10284950,14349,28.665,28.73,28.665,15.0,28.68,2024-10-02,807.0,28.6866
10284949,18747,4.09,4.095,3.9901,44.0,4.095,2024-10-02,14451.0,4.0496
10284948,20847,16.57,16.57,16.51,2.0,16.51,2024-10-02,1660.0,16.5339
10284947,12779,12.2,12.68,11.01,76.0,12.0,2024-10-02,6851.0,12.1535
10284946,37591,0.38,0.38,0.38,5.0,0.38,2024-10-02,3000.0,0.38
10284945,36579,6.15,6.18,6.15,20.0,6.17,2024-10-02,582.0,6.1745
10284944,11918,0.789758,0.82,0.76,46.0,0.81,2024-10-02,10731.0,0.8077
10284943,12240,80.3968,80.55,80.37,20.0,80.55,2024-10-02,2010.0,80.52
10284942,11906,23.97,24.07,23.95,22.0,23.95,2024-10-02,1833.0,24.018
10284941,16910,0.12,0.16,0.12,8.0,0.1371,2024-10-02,2844.0,0.1435
10284940,9889,13.15,13.15,13.15,45.0,13.15,2024-10-02,8093.0,13.1847
10284939,6672,24.85,24.89,24.74,242.0,24.83,2024-10-02,28009.0,24.8511
10284938,18181,3.91,3.95,3.88,3.0,3.95,2024-10-02,400.0,3.905
10284937,4233,8.16,8.48,8.02,769.0,8.1,2024-10-02,41411.0,8.2596
10284936,16788,0.0001,0.0001,1e-06,5.0,5e-05,2024-10-02,180500.0,9.696e-05
10284935,23764,2.92,3.0,2.92,4.0,3.0,2024-10-02,7493.0,2.9223
10284934,18270,2.13,2.165,2.13,6.0,2.16,2024-10-02,3097.0,2.1568
10284933,7728,2.7,2.7,2.4625,33.0,2.5,2024-10-02,6854.0,2.6332
10284932,16713,0.0946,0.09465,0.0946,4.0,0.09465,2024-10-02,3220.0,0.08468
10284931,13812,27.7987,27.8187,27.75,39.0,27.75,2024-10-02,21014.0,27.8071
10284930,13646,29.74,29.91,29.65,585.0,29.91,2024-10-02,9102.0,29.781
10284929,12792,25.1384,25.1446,25.0,58.0,25.1,2024-10-02,6270.0,25.0638
10284928,37762,0.578,0.5794,0.54,52.0,0.55,2024-10-02,8743.0,0.5555
10284927,12408,91.69,91.86,91.1,74.0,91.1,2024-10-02,3971.0,91.6056
10284926,21003,6.49,6.49,6.49,1.0,6.49,2024-10-02,350.0,6.49
10284925,23783,24.325,24.325,24.325,3.0,24.325,2024-10-02,185.0,24.321
10284924,12390,47.3498,47.3498,47.24,12.0,47.24,2024-10-02,282.0,47.3011
10284923,17418,0.0362,0.0362,0.0362,1.0,0.0362,2024-10-02,214.0,0.0362
10284922,7381,7.62,7.63,7.586,26.0,7.63,2024-10-02,2994.0,7.589
10284921,13570,17.5185,17.74,17.5185,98.0,17.55,2024-10-02,8339.0,17.5871
10284920,18731,4.1395,4.1395,4.11,29.0,4.12,2024-10-02,2730.0,4.1197
10284919,12595,25.495,25.51,25.4801,9.0,25.4801,2024-10-02,3018.0,25.4851
10284918,26459,32.0,32.0,32.0,4.0,32.0,2024-10-02,400.0,32.0
10284917,36523,0.008,0.008,0.0065,7.0,0.0065,2024-10-02,69496.0,0.007385
10284916,18325,16.11,16.11,15.9985,214.0,16.07,2024-10-02,320001.0,16.0877
10284915,14071,49.84,49.85,49.8121,42.0,49.83,2024-10-02,3877.0,49.8332
10284914,11935,38.5144,38.5144,38.4541,14.0,38.46,2024-10-02,1606.0,38.4672
10284913,37765,26.7,26.74,26.66,53.0,26.73,2024-10-02,17757.0,26.7107
10284912,20085,0.06125,0.0674,0.06125,2.0,0.0674,2024-10-02,1700.0,0.06668
10284911,18335,125.2,125.2,125.2,5.0,125.2,2024-10-02,728.0,123.103
10284910,17545,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,650.0,1e-06
10284909,18145,6.0,6.0,5.96,11.0,6.0,2024-10-02,6457.0,5.9941
10284908,17517,0.125,0.1323,0.125,7.0,0.1305,2024-10-02,53000.0,0.1297
10284907,9341,2.01,2.01,1.956,39.0,1.9644,2024-10-02,3497.0,1.9919
10284906,8146,30.18,30.18,30.04,62.0,30.04,2024-10-02,3173.0,30.0796
10284905,11306,2.89,2.93,2.7121,122.0,2.79,2024-10-02,22846.0,2.8544
10284904,17289,57.7,57.7,57.7,16.0,57.7,2024-10-02,235.0,56.8874
10284903,13213,26.18,26.19,26.18,38.0,26.18,2024-10-02,2148.0,26.1869
10284902,24754,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,200000.0,1e-06
10284901,17169,14.0,14.0999,13.64,39.0,14.09,2024-10-02,1583.0,13.8987
10284900,14266,16.3087,16.3087,16.265,5.0,16.2899,2024-10-02,284.0,16.2795
10284899,19199,1.185,1.1965,1.18,10.0,1.19,2024-10-02,42892.0,1.1811
10284898,13754,29.12,29.845,29.12,206.0,29.845,2024-10-02,4239.0,29.3185
10284897,25887,0.13465,0.185,0.13465,16.0,0.15,2024-10-02,39620.0,0.155
10284896,12083,67.91,68.83,67.91,679.0,68.83,2024-10-02,7071.0,68.224
10284895,10021,50.34,50.51,50.2,618.0,50.28,2024-10-02,41984.0,50.3472
10284894,21321,5.66,5.8761,5.66,20.0,5.76,2024-10-02,2950.0,5.7461
10284893,13782,22.25,22.36,22.185,68.0,22.33,2024-10-02,12043.0,22.2776
10284892,4078,53.828,54.2062,53.7303,79.0,54.2062,2024-10-02,7002.0,53.8091
10284891,20714,55.74,57.0,54.0,6.0,57.0,2024-10-02,894.0,55.0634
10284890,18551,8.75,8.75,8.385,3.0,8.385,2024-10-02,223.0,8.5466
10284889,25376,9.75,9.81,9.74,5.0,9.74,2024-10-02,8000.0,9.7624
10284888,13017,23.52,23.95,23.16,105.0,23.95,2024-10-02,9661.0,23.5823
10284887,36133,0.0082,0.0149,0.0081,154.0,0.0127,2024-10-02,119546.0,0.01246
10284886,13246,25.755,25.755,25.73,8.0,25.7301,2024-10-02,6442.0,25.7337
10284885,11933,64.58,64.8089,64.309,78.0,64.8089,2024-10-02,15267.0,64.4717
10284884,13228,23.44,23.46,23.35,69.0,23.41,2024-10-02,11100.0,23.4122
10284883,10635,25.7,25.7,25.65,15.0,25.65,2024-10-02,1192.0,25.6785
10284882,16534,4.88,5.04,4.8,35.0,4.915,2024-10-02,4349.0,4.902
10284881,16795,15.292,15.292,15.292,1.0,15.292,2024-10-02,550.0,15.292
10284880,19595,0.0677,0.0677,0.0663,5.0,0.0663,2024-10-02,52500.0,0.06647
10284879,16621,0.0433,0.0433,0.04162,5.0,0.0433,2024-10-02,2462.0,0.04288
10284878,21058,6.1757,6.2,6.1275,8.0,6.1275,2024-10-02,513.0,6.1467
10284877,12932,23.63,23.63,22.745,79.0,22.745,2024-10-02,10099.0,23.0879
10284876,38364,3.48,3.69,3.285,167.0,3.401,2024-10-02,15743.0,3.4257
10284875,13950,31.8877,31.91,31.8599,51.0,31.91,2024-10-02,6545.0,31.8334
10284874,12435,69.3713,69.43,69.2666,41.0,69.43,2024-10-02,3359.0,69.3276
10284873,12776,1.22,1.22,1.2199,14.0,1.22,2024-10-02,3618.0,1.2189
10284872,38187,31.5498,31.56,31.525,26.0,31.525,2024-10-02,4611.0,31.5457
10284871,17128,0.14,0.14483,0.1359,6.0,0.1441,2024-10-02,11600.0,0.1435
10284870,21233,0.0448,0.0501,0.0448,17.0,0.046099,2024-10-02,2050.0,0.04756
10284869,19722,0.0004,0.0004,0.0003,13.0,0.00036,2024-10-02,9081060.0,0.0003769
10284868,16657,15.0,15.0,13.9425,17.0,13.9425,2024-10-02,12544.0,14.3453
10284867,13495,25.36,25.38,25.26,16.0,25.38,2024-10-02,1165.0,25.3227
10284866,23232,5.175,5.22,5.175,4.0,5.22,2024-10-02,3684.0,5.212
10284865,11391,54.22,56.065,54.22,409.0,55.0,2024-10-02,10328.0,55.206
10284864,18193,14.425,14.425,14.0258,7.0,14.0258,2024-10-02,2165.0,14.3512
10284863,13641,12.98,13.3,12.89,67.0,12.98,2024-10-02,2819.0,13.0478
10284862,17114,15.57,16.3299,15.46,101.0,16.3299,2024-10-02,11212.0,15.644
10284861,14057,23.8867,23.8867,23.87,8.0,23.87,2024-10-02,201.0,23.8842
10284860,13707,38.115,38.115,38.08,20.0,38.08,2024-10-02,1446.0,38.0973
10284859,37053,3.77,3.77,3.6,160.0,3.6,2024-10-02,10436.0,3.7071
10284858,18667,0.35,0.35,0.3465,5.0,0.3465,2024-10-02,14500.0,0.3494
10284857,24056,42.15,42.15,42.15,1.0,42.15,2024-10-02,100.0,42.15
10284856,17536,6.8,7.1399,6.581,43.0,7.1399,2024-10-02,5899.0,6.8563
10284855,11526,35.4379,35.57,35.4379,42.0,35.57,2024-10-02,994.0,35.5261
10284854,19265,10.0,10.04,9.965,43.0,9.9899,2024-10-02,6157.0,10.0005
10284853,21398,30.59,31.3,30.59,5.0,31.3,2024-10-02,810.0,30.8617
10284852,17496,6.24,6.24,6.11,40.0,6.1799,2024-10-02,7241.0,6.188
10284851,18660,3.7,3.7255,3.69,37.0,3.7255,2024-10-02,8756.0,3.706
10284850,18975,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,13193.0,0.0001
10284849,18321,0.7,0.7,0.66515,25.0,0.6654,2024-10-02,54491.0,0.6727
10284848,22247,0.04,0.04,0.04,4.0,0.04,2024-10-02,206.0,0.03958
10284847,18671,0.08,0.085,0.08,12.0,0.085,2024-10-02,28338.0,0.08302
10284846,13133,22.71,22.71,22.6565,50.0,22.68,2024-10-02,14842.0,22.6881
10284845,13481,0.0169,0.0169,0.0165,8.0,0.0168,2024-10-02,3702.0,0.01673
10284844,19495,0.032,0.03729,0.0279,16.0,0.034,2024-10-02,169111.0,0.03353
10284843,19001,0.305,0.305,0.29,19.0,0.305,2024-10-02,18878.0,0.2965
10284842,16937,0.0001,0.0001,1e-06,8.0,1e-06,2024-10-02,18289700.0,0.0001
10284841,23172,0.1701,0.2,0.151,52.0,0.1801,2024-10-02,14187.0,0.1645
10284840,7669,2.14,2.2,2.12,64.0,2.1278,2024-10-02,8295.0,2.1365
10284839,17593,0.1124,0.1129,0.10085,36.0,0.10085,2024-10-02,428150.0,0.1096
10284838,38535,2.865,3.05,2.82,37.0,2.86,2024-10-02,2260.0,2.8735
10284837,17165,21.73,21.9311,21.4,34.0,21.9311,2024-10-02,1482.0,21.5575
10284836,36512,32.1583,32.44,32.1583,18.0,32.38,2024-10-02,1151.0,32.3889
10284835,18806,0.1898,0.19,0.1882,8.0,0.1882,2024-10-02,101500.0,0.19
10284834,13287,24.21,24.4,24.18,64.0,24.399,2024-10-02,4129.0,24.2988
10284833,16748,0.1039,0.1039,0.1011,15.0,0.1011,2024-10-02,50000.0,0.1019
10284832,12655,31.37,33.34,31.28,1278.0,33.34,2024-10-02,31402.0,31.7448
10284831,19079,7.48,7.48,7.44,12.0,7.44,2024-10-02,624.0,7.4645
10284830,18613,0.16,0.227125,0.144,24.0,0.1584,2024-10-02,55020.0,0.1711
10284829,38037,6.72,6.72,6.2,4.0,6.2,2024-10-02,4000.0,6.33
10284828,7835,13.73,13.76,13.59,120.0,13.59,2024-10-02,9929.0,13.7346
10284827,11539,14.6,14.7951,14.57,478.0,14.76,2024-10-02,15828.0,14.6273
10284826,8120,38.4653,38.568,38.32,24.0,38.32,2024-10-02,971.0,38.4376
10284825,18336,0.22,0.22,0.211,5.0,0.2143,2024-10-02,284700.0,0.2159
10284824,18840,17.33,17.33,17.22,57.0,17.224,2024-10-02,23201.0,17.3035
10284823,10670,6.0,6.02,5.76,1557.0,5.85,2024-10-02,54829.0,5.9566
10284822,12765,39.0348,39.0799,39.0,42.0,39.03,2024-10-02,8375.0,39.0241
10284821,37195,0.49,0.49,0.47,14.0,0.47,2024-10-02,591.0,0.4824
10284820,19850,0.19,0.2225,0.19,20.0,0.2225,2024-10-02,12211.0,0.2099
10284819,11238,0.745,0.750966,0.73,221.0,0.745,2024-10-02,11896.0,0.7371
10284818,17568,10.52,10.56,10.504,281.0,10.56,2024-10-02,333236.0,10.5324
10284817,11400,34.161,34.2185,34.161,15.0,34.185,2024-10-02,650.0,34.2031
10284816,18834,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-02,138.0,0.0004
10284815,13819,36.66,36.7375,36.66,29.0,36.6695,2024-10-02,1668.0,36.6821
10284814,18765,37.575,37.58,36.84,64.0,37.58,2024-10-02,8649.0,37.4003
10284813,18214,0.14,0.1504,0.14,35.0,0.145,2024-10-02,13015.0,0.1451
10284812,37825,0.47,0.4765,0.4448,19.0,0.4694,2024-10-02,78338.0,0.469
10284811,12315,0.008,0.01,0.008,26.0,0.0099,2024-10-02,28805.0,0.01054
10284810,20119,0.0076,0.0077,0.00735,5.0,0.0077,2024-10-02,26600.0,0.007546
10284809,10906,35.2991,35.32,35.2143,51.0,35.2144,2024-10-02,7797.0,35.2974
10284808,19058,3.1,3.15,3.1,3.0,3.15,2024-10-02,12395.0,3.087
10284807,13348,0.14,0.2013,0.14,64.0,0.179,2024-10-02,7115.0,0.1783
10284806,10660,0.0222,0.025,0.021,51.0,0.0245,2024-10-02,55576.0,0.02126
10284805,12749,3.8,4.04,3.7,230.0,4.0,2024-10-02,18015.0,3.8755
10284804,16334,0.7761,0.78395,0.7727,15.0,0.7727,2024-10-02,1236.0,0.7787
10284803,17946,202.75,204.0,200.625,9.0,204.0,2024-10-02,185.0,203.262
10284802,8449,44.5355,44.59,44.29,92.0,44.52,2024-10-02,6246.0,44.4698
10284801,36127,0.4501,0.462,0.38,95.0,0.4001,2024-10-02,25467.0,0.4145
10284800,13454,11.34,11.36,11.34,32.0,11.36,2024-10-02,13995.0,11.3628
10284799,11773,21.02,21.47,20.81,328.0,21.47,2024-10-02,10415.0,20.9982
10284798,10772,1.8993,1.8993,1.86,46.0,1.86,2024-10-02,3809.0,1.8824
10284797,30831,0.05395,0.05395,0.0519,2.0,0.0519,2024-10-02,920.0,0.05368
10284796,12878,38.1935,38.25,38.1301,61.0,38.16,2024-10-02,4237.0,38.1667
10284795,13637,42.4559,42.46,42.3612,21.0,42.42,2024-10-02,1181.0,42.403
10284794,22129,26.94,27.0,26.94,5.0,27.0,2024-10-02,400.0,26.985
10284793,17281,1.28,1.28,1.27,4.0,1.27,2024-10-02,10100.0,1.273
10284792,25575,17.4281,17.4281,17.4281,1.0,17.4281,2024-10-02,300.0,17.4281
10284791,13611,28.5292,28.57,28.51,13.0,28.54,2024-10-02,1807.0,28.5581
10284790,4151,1.07,1.0891,1.0472,72.0,1.0472,2024-10-02,25918.0,1.0553
10284789,11215,15.8,15.85,15.602,117.0,15.85,2024-10-02,4720.0,15.7376
10284788,37420,29.6832,29.82,29.55,44.0,29.55,2024-10-02,1639.0,29.6976
10284787,12608,70.8568,70.96,70.7467,57.0,70.7467,2024-10-02,3077.0,70.8438
10284786,37178,4.3,4.86,4.27,500.0,4.86,2024-10-02,42314.0,4.5313
10284785,12624,40.9737,41.32,40.9737,37.0,41.32,2024-10-02,4851.0,41.2015
10284784,13373,19.98,20.505,19.76,52.0,19.8,2024-10-02,4443.0,20.1365
10284783,11641,27.5132,27.57,27.45,62.0,27.57,2024-10-02,14310.0,27.5049
10284782,11035,10.2,10.2,8.8013,394.0,8.97,2024-10-02,17883.0,9.6055
10284781,37637,0.84,0.84,0.68,54.0,0.83,2024-10-02,115507.0,0.7506
10284780,8628,3.24,3.29,3.1,115.0,3.1,2024-10-02,14509.0,3.2065
10284779,8977,34.76,34.8774,34.71,61.0,34.805,2024-10-02,18847.0,34.8104
10284778,17032,0.005,0.005,0.0045,2.0,0.0045,2024-10-02,670638.0,0.00488
10284777,18285,16.511,16.885,16.511,24.0,16.885,2024-10-02,1971.0,16.6498
10284776,12510,10.29,10.58,10.01,246.0,10.58,2024-10-02,15535.0,10.1535
10284775,17073,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-02,400.0,0.0004
10284774,8428,47.24,48.18,46.72,841.0,47.65,2024-10-02,11910.0,47.5126
10284773,17023,10.03,10.0925,9.91,194.0,10.01,2024-10-02,23128.0,9.9957
10284772,15985,0.0001,0.0001,5e-05,12.0,5e-05,2024-10-02,6700000.0,9.625e-05
10284771,13760,15.5999,15.75,15.55,164.0,15.63,2024-10-02,23248.0,15.6205
10284770,20250,4.5,4.5,4.3,7.0,4.3,2024-10-02,2466.0,4.4555
10284769,17102,9.03,9.0985,8.95,10.0,9.0985,2024-10-02,2176.0,9.0083
10284768,12415,0.055,0.085,0.055,48.0,0.0775,2024-10-02,21541.0,0.0745
10284767,18111,36.205,36.35,36.063,100.0,36.2899,2024-10-02,9736.0,36.2022
10284766,36580,27.8808,27.8808,27.81,47.0,27.86,2024-10-02,14001.0,27.8462
10284765,6743,16.48,16.53,14.95,135.0,14.95,2024-10-02,6890.0,15.5548
10284764,16747,0.012,0.012,0.01,7.0,0.012,2024-10-02,74662.0,0.01189
10284763,11277,13.3,13.305,13.205,130.0,13.27,2024-10-02,5812.0,13.2637
10284762,12362,42.2698,42.3,42.21,137.0,42.2183,2024-10-02,4136.0,42.2395
10284761,19775,0.0022,0.0022,0.0016,27.0,0.0019,2024-10-02,2271690.0,0.001766
10284760,13469,2.41,2.47,2.41,55.0,2.47,2024-10-02,8324.0,2.4422
10284759,36969,27.27,27.28,27.2085,100.0,27.21,2024-10-02,73428.0,27.22
10284758,31126,15.574,15.574,13.47,24.0,13.82,2024-10-02,2717.0,14.5649
10284757,21414,10.01,11.5,9.62,22.0,11.5,2024-10-02,1461.0,10.3687
10284756,20589,0.06,0.06,0.06,1.0,0.06,2024-10-02,15000.0,0.06
10284755,13982,34.7643,34.78,34.68,54.0,34.68,2024-10-02,2069.0,34.7508
10284754,6826,2.63,2.7399,2.59,174.0,2.65,2024-10-02,23158.0,2.6296
10284753,16363,53.5465,55.57,51.6012,8.0,51.778,2024-10-02,67.0,53.8737
10284752,19327,3.0,3.01,2.995,5.0,3.01,2024-10-02,2115.0,2.9998
10284751,16475,0.0004,0.0004,0.0003,40.0,0.00035,2024-10-02,26102100.0,0.0003678
10284750,17475,47.95,48.12,47.7699,135.0,47.7699,2024-10-02,5326.0,47.9653
10284749,18037,29.64,29.83,29.62,130.0,29.7525,2024-10-02,9639.0,29.6863
10284748,38393,51.8425,52.34,51.8072,82.0,51.845,2024-10-02,4672.0,51.8861
10284747,38305,22.5,23.5,22.5,14.0,22.76,2024-10-02,4065.0,22.8053
10284746,12357,49.728,49.7399,49.715,42.0,49.715,2024-10-02,16995.0,49.7282
10284745,20619,13.95,13.95,13.85,6.0,13.85,2024-10-02,2832.0,13.9018
10284744,11833,50.0648,50.1226,50.0,156.0,50.0178,2024-10-02,15997.0,50.0495
10284743,17031,5.4,5.4,4.9915,15.0,5.13,2024-10-02,2648.0,5.2064
10284742,19476,2.32,2.345,2.32,5.0,2.345,2024-10-02,2550.0,2.3252
10284741,16932,0.1854,0.1865,0.1806,9.0,0.1865,2024-10-02,9225.0,0.1832
10284740,15986,0.00034,0.00035,0.0003,4.0,0.0003,2024-10-02,9098900.0,0.0003
10284739,17771,0.0895,0.0895,0.0465,3.0,0.0465,2024-10-02,3931.0,0.05744
10284738,14138,26.12,26.12,26.1009,6.0,26.12,2024-10-02,1116.0,26.1033
10284737,16105,3.955,3.97,3.939,64.0,3.95,2024-10-02,51028.0,3.9528
10284736,18982,0.1,0.1,0.1,2.0,0.1,2024-10-02,188.0,0.09915
10284735,18148,17.15,17.4668,17.0732,126.0,17.46,2024-10-02,16175.0,17.2791
10284734,21977,22.0,22.0,22.0,2.0,22.0,2024-10-02,920.0,22.0
10284733,13720,21.48,21.53,21.408,123.0,21.53,2024-10-02,6482.0,21.4509
10284732,12043,33.8871,34.0501,33.84,43.0,34.0501,2024-10-02,8441.0,33.8552
10284731,12838,21.35,21.4227,21.24,29.0,21.24,2024-10-02,5685.0,21.3518
10284730,12625,17.5,17.755,17.4,122.0,17.41,2024-10-02,13640.0,17.5006
10284729,24251,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,2500.0,1e-06
10284728,17210,12.1,12.13,11.97,100.0,11.99,2024-10-02,133589.0,12.0825
10284727,19019,17.51,17.51,17.5,8.0,17.5,2024-10-02,5107.0,17.5034
10284726,7755,22.2246,22.44,21.48,129.0,21.5407,2024-10-02,18279.0,21.9471
10284725,16564,0.12,0.1385,0.12,9.0,0.1385,2024-10-02,56000.0,0.1239
10284724,12679,155.99,156.12,155.895,89.0,156.12,2024-10-02,1889.0,156.008
10284723,29096,15.02,15.02,15.02,1.0,15.02,2024-10-02,100.0,15.02
10284722,36268,0.6825,0.7275,0.6583,246.0,0.7275,2024-10-02,17335.0,0.7003
10284721,11596,10.75,10.84,10.6,97.0,10.82,2024-10-02,12415.0,10.6785
10284720,18143,28.42,28.42,27.865,155.0,27.971,2024-10-02,19563.0,28.3163
10284719,17523,0.0002,0.0002,0.0001,25.0,0.0002,2024-10-02,2700050.0,0.0001264
10284718,7676,12.77,12.89,12.6,159.0,12.6,2024-10-02,3434.0,12.733
10284717,16246,1.79,1.805,1.78,18.0,1.803,2024-10-02,16988.0,1.7927
10284716,18851,65.2925,66.52,61.81,247.0,61.81,2024-10-02,11315.0,65.1682
10284715,13708,43.7249,43.7249,43.67,5.0,43.68,2024-10-02,2801.0,43.6698
10284714,23444,1.23,1.23,1.17,166.0,1.17,2024-10-02,17291.0,1.1842
10284713,13512,25.07,25.24,25.0201,71.0,25.22,2024-10-02,7008.0,25.0888
10284712,15930,0.0595,0.072,0.057525,37.0,0.071,2024-10-02,625004.0,0.06065
10284711,37136,26.866,26.89,26.84,35.0,26.84,2024-10-02,1459.0,26.8759
10284710,11881,0.9903,1.0,0.96681,170.0,0.98805,2024-10-02,77132.0,0.9807
10284709,8563,29.8255,29.8255,29.77,2.0,29.77,2024-10-02,150.0,29.7967
10284708,7251,31.1595,31.1595,31.08,69.0,31.119,2024-10-02,2353.0,31.1379
10284707,37451,25.57,25.59,25.54,9.0,25.54,2024-10-02,532.0,25.5659
10284706,18085,0.042,0.042,0.0375,5.0,0.03975,2024-10-02,121756.0,0.03789
10284705,13737,30.7826,30.7826,30.7301,18.0,30.7301,2024-10-02,3490.0,30.7736
10284704,12219,19.8425,19.8499,19.78,40.0,19.78,2024-10-02,4166.0,19.8158
10284703,16674,0.1386,0.1386,0.1331,12.0,0.1331,2024-10-02,28515.0,0.1377
10284702,16628,0.0035,0.0035,0.0028,15.0,0.0028,2024-10-02,215000.0,0.002849
10284701,17778,9.62,9.66,9.62,79.0,9.64,2024-10-02,35825.0,9.6419
10284700,38398,52.134,52.3,52.12,47.0,52.28,2024-10-02,7117.0,52.2115
10284699,7347,8.12,8.155,8.12,27.0,8.149,2024-10-02,4402.0,8.1441
10284698,13446,27.2171,27.26,27.12,48.0,27.16,2024-10-02,5302.0,27.1856
10284697,17401,7.57,7.61,7.57,4.0,7.61,2024-10-02,2521.0,7.5866
10284696,20383,3.5,3.62,3.4,9.0,3.62,2024-10-02,1147.0,3.5066
10284695,5182,18.25,18.47,18.25,139.0,18.43,2024-10-02,5876.0,18.305
10284694,21418,6.8,6.80106,6.8,10.0,6.8,2024-10-02,3737.0,6.8
10284693,4777,44.3,44.49,42.87,123.0,43.09,2024-10-02,8134.0,43.7024
10284692,6017,45.5403,45.55,45.28,82.0,45.2896,2024-10-02,2837.0,45.3873
10284691,13438,36.4065,36.5362,36.38,24.0,36.5362,2024-10-02,2484.0,36.4452
10284690,36861,10.335,10.335,10.335,6.0,10.335,2024-10-02,76428.0,10.335
10284689,12790,20.66,20.85,20.64,78.0,20.71,2024-10-02,21943.0,20.7143
10284688,11503,3.51,3.6,3.24,627.0,3.35,2024-10-02,153723.0,3.3784
10284687,21500,0.72,1.0,0.72,4.0,0.99,2024-10-02,2350.0,0.8544
10284686,21046,4.72,4.72,4.72,1.0,4.72,2024-10-02,100.0,4.72
10284685,17389,10.35,10.5,10.35,9.0,10.5,2024-10-02,3750.0,10.4719
10284684,18968,25.12,25.14,24.86,29.0,24.94,2024-10-02,52846.0,25.0389
10284683,17037,0.484,0.495,0.48258,13.0,0.48258,2024-10-02,26739.0,0.4877
10284682,18462,0.11,0.11,0.0907,19.0,0.0907,2024-10-02,225903.0,0.09911
10284681,22623,0.107,0.1199,0.107,4.0,0.1199,2024-10-02,25500.0,0.1096
10284680,13079,39.935,39.935,39.85,21.0,39.85,2024-10-02,3238.0,39.8755
10284679,10463,1.9,1.91,1.871,52.0,1.873,2024-10-02,2617.0,1.9007
10284678,9649,0.54,0.575,0.54,71.0,0.54,2024-10-02,14608.0,0.5494
10284677,5705,1.42,1.42,1.38,111.0,1.4,2024-10-02,12522.0,1.3945
10284676,36814,31.305,31.305,31.2,55.0,31.27,2024-10-02,4346.0,31.2659
10284675,22298,0.0337,0.0375,0.0337,3.0,0.0375,2024-10-02,6000.0,0.03623
10284674,12976,22.95,23.0513,22.94,43.0,22.9658,2024-10-02,8995.0,22.9922
10284673,12466,44.877,44.9299,44.7767,38.0,44.82,2024-10-02,14712.0,44.8937
10284672,19253,13.88,13.91,13.755,106.0,13.805,2024-10-02,17527.0,13.8333
10284671,10031,13.3601,13.46,13.302,40.0,13.45,2024-10-02,4077.0,13.4071
10284670,13375,0.0093,0.0093,0.0081,130.0,0.0093,2024-10-02,145643.0,0.009775
10284669,13283,25.75,25.87,25.7,63.0,25.81,2024-10-02,9235.0,25.8033
10284668,38458,20.155,20.19,20.13,30.0,20.13,2024-10-02,1898.0,20.1697
10284667,18306,10.26,10.372,10.24,39.0,10.372,2024-10-02,11818.0,10.3094
10284666,19017,20.97,21.08,20.97,54.0,21.02,2024-10-02,8454.0,21.027
10284665,13642,3.33,3.63,3.2956,209.0,3.47,2024-10-02,20516.0,3.456
10284664,12406,24.8,24.895,24.47,373.0,24.58,2024-10-02,33268.0,24.7105
10284663,18476,0.0117,0.0125,0.007,31.0,0.007,2024-10-02,30886.0,0.008898
10284662,12225,14.01,14.14,14.01,94.0,14.14,2024-10-02,2978.0,14.0885
10284661,38472,0.1499,0.1499,0.135,31.0,0.135,2024-10-02,7379.0,0.1349
10284660,20930,0.0011,0.0011,0.00105,3.0,0.00105,2024-10-02,1115320.0,0.001078
10284659,19406,0.0096,0.0098,0.0096,4.0,0.00969,2024-10-02,35024.0,0.009694
10284658,13199,0.0721,0.1,0.07,6.0,0.0888,2024-10-02,1000.0,0.08637
10284657,13187,23.55,23.66,23.54,19.0,23.57,2024-10-02,1921.0,23.5964
10284656,5308,10.98,11.0,9.7793,157.0,10.855,2024-10-02,5719.0,10.5829
10284655,10721,17.68,17.72,17.61,81.0,17.61,2024-10-02,16750.0,17.6601
10284654,16470,31.4,31.5,31.4,3.0,31.5,2024-10-02,752.0,31.4332
10284653,11853,158.83,160.35,158.179,699.0,160.35,2024-10-02,5408.0,159.075
10284652,18064,0.13,0.13,0.115,7.0,0.12,2024-10-02,18400.0,0.1189
10284651,20695,0.25,0.25,0.25,7.0,0.25,2024-10-02,17330.0,0.25
10284650,17806,0.21,0.217,0.1986,35.0,0.2,2024-10-02,266403.0,0.2093
10284649,13138,20.22,20.5,20.22,124.0,20.5,2024-10-02,3278.0,20.3668
10284648,18874,14.7,14.7,14.7,1.0,14.7,2024-10-02,100.0,14.7
10284647,26059,0.36,0.36,0.36,1.0,0.36,2024-10-02,500.0,0.36
10284646,12854,0.24235,0.2497,0.22324,8.0,0.24,2024-10-02,6625.0,0.2397
10284645,18644,21.22,21.26,21.0805,49.0,21.12,2024-10-02,15236.0,21.1917
10284644,20226,26.75,28.0,26.51,51.0,27.593,2024-10-02,13887.0,27.356
10284643,18796,0.17905,0.17905,0.17705,2.0,0.17705,2024-10-02,7500.0,0.1777
10284642,19117,5.175,5.175,5.175,1.0,5.175,2024-10-02,116.0,5.175
10284641,21981,0.02265,0.0233,0.0195,5.0,0.0233,2024-10-02,23870.0,0.02054
10284640,9200,47.9952,48.0095,47.98,15.0,47.98,2024-10-02,768.0,48.0028
10284639,12148,19.57,19.59,19.55,39.0,19.55,2024-10-02,4823.0,19.5619
10284638,19069,0.0002,0.0002,0.0002,6.0,0.0002,2024-10-02,2220000.0,0.0002
10284637,16928,0.064275,0.067,0.05787,27.0,0.0646,2024-10-02,195323.0,0.05989
10284636,18289,2.2,2.24,2.2,5.0,2.2,2024-10-02,2000.0,2.215
10284635,13639,10.08,10.08,9.86,59.0,9.86,2024-10-02,3131.0,9.9712
10284634,18846,0.3307,0.3358,0.327,11.0,0.3319,2024-10-02,20428.0,0.3296
10284633,8645,48.6281,48.66,48.56,68.0,48.56,2024-10-02,5573.0,48.6155
10284632,6767,53.2325,53.25,53.08,32.0,53.08,2024-10-02,8415.0,53.2478
10284631,37029,0.03,0.0381,0.0296,13.0,0.0381,2024-10-02,4540.0,0.03032
10284630,23445,21.595,21.62,21.5544,24.0,21.5544,2024-10-02,3651.0,21.5907
10284629,20358,0.0001,0.0001,5e-05,5.0,0.0001,2024-10-02,4400000.0,9.955e-05
10284628,19051,17.125,17.16,17.095,54.0,17.11,2024-10-02,4362.0,17.1211
10284627,11678,12.08,12.11,12.0241,98.0,12.05,2024-10-02,21036.0,12.0751
10284626,14143,78.48,78.7,78.46,61.0,78.56,2024-10-02,5874.0,78.5132
10284625,18911,1.1625,1.185,1.13,73.0,1.13,2024-10-02,313839.0,1.156
10284624,11640,1.4517,1.51,1.425,151.0,1.44,2024-10-02,24463.0,1.4629
10284623,21462,0.0435,0.046,0.0435,3.0,0.046,2024-10-02,22260.0,0.04485
10284622,17268,4.26,4.35,4.22,27.0,4.35,2024-10-02,28664.0,4.2596
10284621,18135,24.5,24.5,24.48,2.0,24.48,2024-10-02,200.0,24.49
10284620,21959,0.0183,0.0235,0.01775,4.0,0.0235,2024-10-02,18009.0,0.02107
10284619,19578,0.047,0.04745,0.044,6.0,0.0463,2024-10-02,75377.0,0.04682
10284618,18069,20.63,20.78,20.63,117.0,20.78,2024-10-02,18920.0,20.6748
10284617,37204,0.56,0.56,0.56,19.0,0.56,2024-10-02,422.0,0.6416
10284616,16401,0.7,0.7,0.6735,102.0,0.6996,2024-10-02,21371.0,0.6965
10284615,7869,8.0625,8.09,8.06,59.0,8.09,2024-10-02,13583.0,8.0787
10284614,18464,1.15,1.15,1.14,4.0,1.14,2024-10-02,1261.0,1.1533
10284613,18595,0.77845,0.7869,0.7748,9.0,0.7748,2024-10-02,9200.0,0.7797
10284612,13092,20.22,20.3489,20.2,94.0,20.2289,2024-10-02,13147.0,20.2548
10284611,37398,25.05,25.0799,24.775,190.0,25.06,2024-10-02,19889.0,25.0067
10284610,8965,4.05,4.2214,4.0,105.0,4.0,2024-10-02,9340.0,4.1282
10284609,17812,0.0056,0.0059,0.00555,6.0,0.0059,2024-10-02,73889.0,0.005601
10284608,13746,29.7234,29.8,29.61,45.0,29.6104,2024-10-02,6853.0,29.6374
10284607,11860,38.9566,39.79,38.94,391.0,39.4,2024-10-02,12839.0,39.185
10284606,25265,0.0113,0.0147,0.0113,5.0,0.0129,2024-10-02,19296.0,0.01419
10284605,8950,4.59,4.72,4.49,163.0,4.5075,2024-10-02,14005.0,4.616
10284604,5080,12.0,12.14,11.85,87.0,11.88,2024-10-02,13354.0,11.9633
10284603,22361,0.8,0.8,0.7696,4.0,0.7946,2024-10-02,316464.0,0.7573
10284602,38327,10.0,10.0,9.98,46.0,9.98,2024-10-02,766373.0,10.0065
10284601,20896,0.34,0.34,0.34,7.0,0.34,2024-10-02,281.0,0.3391
10284600,5803,31.6686,31.67,31.5985,29.0,31.62,2024-10-02,3342.0,31.6264
10284599,13764,24.49,24.522,24.4,43.0,24.48,2024-10-02,3359.0,24.4562
10284598,17081,0.0056,0.00567,0.0042,17.0,0.0054,2024-10-02,3818000.0,0.004549
10284597,5527,3.505,3.52,3.4,322.0,3.43,2024-10-02,13064.0,3.4854
10284596,17634,30.27,30.51,30.24,97.0,30.35,2024-10-02,6826.0,30.3396
10284595,16551,0.0011,0.0011,0.0009,14.0,0.001,2024-10-02,1561500.0,0.001045
10284594,7662,23.54,23.66,23.47,234.0,23.47,2024-10-02,14814.0,23.5766
10284593,4007,33.5217,33.98,33.22,59.0,33.98,2024-10-02,4846.0,33.5762
10284592,20012,0.47,0.4734,0.43335,10.0,0.43335,2024-10-02,15300.0,0.4668
10284591,11742,1.19,1.3399,1.13,47.0,1.3399,2024-10-02,9254.0,1.1786
10284590,16193,15.77,15.78,15.633,220.0,15.75,2024-10-02,28940.0,15.7467
10284589,12983,32.55,32.55,32.4163,84.0,32.4163,2024-10-02,2532.0,32.5375
10284588,8634,5.71,5.82,5.71,26.0,5.74,2024-10-02,2842.0,5.7385
10284587,18549,524.123,530.0,521.95,4.0,530.0,2024-10-02,24.0,527.296
10284586,19799,0.0889,0.0889,0.0889,3.0,0.0889,2024-10-02,1011.0,0.0889
10284585,19330,3.697,3.697,3.614,13.0,3.667,2024-10-02,24083.0,3.638
10284584,18084,4.205,4.34,4.07,11.0,4.184,2024-10-02,8772.0,4.1966
10284583,18156,9.15,9.224,9.1,56.0,9.115,2024-10-02,27109.0,9.1319
10284582,12641,9.355,9.38,9.32,4.0,9.38,2024-10-02,870.0,9.3539
10284581,19085,6.39,6.43,6.38,17.0,6.425,2024-10-02,3118.0,6.4061
10284580,3943,25.86,26.08,25.8,370.0,25.83,2024-10-02,14586.0,25.9115
10284579,9596,21.76,21.76,21.7139,47.0,21.73,2024-10-02,6090.0,21.7369
10284578,37073,0.0188,0.0188,0.0187,10.0,0.0187,2024-10-02,655.0,0.01602
10284577,12379,1.86,1.865,1.86,23.0,1.865,2024-10-02,386.0,1.846
10284576,13414,0.879,0.89,0.87,34.0,0.870101,2024-10-02,6357.0,0.8719
10284575,12897,23.79,23.8363,23.72,59.0,23.73,2024-10-02,6542.0,23.7868
10284574,16924,8.48,8.48,8.41,104.0,8.4442,2024-10-02,114739.0,8.4554
10284573,18016,7.59,7.613,7.56,62.0,7.59,2024-10-02,52321.0,7.5851
10284572,16670,2.56,2.62,2.46,14.0,2.62,2024-10-02,39260.0,2.5745
10284571,10077,23.96,24.0365,23.93,31.0,23.96,2024-10-02,3628.0,23.9841
10284570,36269,24.705,24.705,24.68,29.0,24.68,2024-10-02,2486.0,24.686
10284569,4718,36.81,36.86,36.7201,144.0,36.79,2024-10-02,14340.0,36.8056
10284568,15963,0.104,0.1127,0.104,7.0,0.105,2024-10-02,8839.0,0.1087
10284567,16889,9.17,9.17,9.03,112.0,9.1108,2024-10-02,20488.0,9.1164
10284566,16031,22.52,22.5775,22.505,261.0,22.525,2024-10-02,27216.0,22.5383
10284565,38124,3.9,3.9,3.87,33.0,3.8803,2024-10-02,1357.0,3.8643
10284564,17201,9.485,9.53,9.33,140.0,9.47,2024-10-02,161493.0,9.4096
10284563,16039,15.69,15.69,15.49,77.0,15.52,2024-10-02,13541.0,15.5876
10284562,6686,26.93,27.1888,26.87,129.0,26.99,2024-10-02,12830.0,26.9415
10284561,18820,38.546,39.18,37.37,110.0,38.175,2024-10-02,10411.0,38.2524
10284560,7445,8.07,8.07,8.03,47.0,8.06,2024-10-02,2852.0,8.0543
10284559,5507,2.915,2.98,2.9003,74.0,2.9003,2024-10-02,15712.0,2.9378
10284558,38373,0.7532,0.7828,0.74,130.0,0.763,2024-10-02,37527.0,0.7606
10284557,17370,0.226,0.24125,0.2225,8.0,0.24125,2024-10-02,24545.0,0.2279
10284556,14322,37.5569,37.5569,37.41,5.0,37.41,2024-10-02,941.0,37.4599
10284555,6959,69.5406,69.6485,69.507,63.0,69.54,2024-10-02,8768.0,69.5655
10284554,18953,0.1292,0.1292,0.1292,1.0,0.1292,2024-10-02,5000.0,0.1292
10284553,18276,2.83,2.91,2.83,8.0,2.91,2024-10-02,80934.0,2.8873
10284552,17074,42.26,42.53,42.21,373.0,42.5,2024-10-02,12640.0,42.3538
10284551,20301,8.14,8.385,8.14,25.0,8.385,2024-10-02,11330.0,8.2833
10284550,24763,1.15,1.15,1.15,1.0,1.15,2024-10-02,500.0,1.15
10284549,36662,10.19,10.2,10.19,60.0,10.19,2024-10-02,321130.0,10.1917
10284548,17388,5.895,6.0,5.895,21.0,5.94,2024-10-02,3762.0,5.9597
10284547,17701,16.13,16.29,16.02,216.0,16.2,2024-10-02,23753.0,16.0748
10284546,36962,0.8392,0.8598,0.8014,22.0,0.8598,2024-10-02,2420.0,0.822
10284545,20262,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,110000.0,0.0001
10284544,29237,11.41,11.41,11.41,5.0,11.41,2024-10-02,104.0,11.41
10284543,20471,0.045425,0.045425,0.045425,1.0,0.045425,2024-10-02,500.0,0.04543
10284542,25925,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,25000.0,1e-06
10284541,37210,0.005,0.005,0.005,1.0,0.005,2024-10-02,500.0,0.005
10284540,21253,0.011,0.011,0.011,2.0,0.011,2024-10-02,136.0,0.011
10284539,11856,5.97,6.0871,5.7,280.0,5.8956,2024-10-02,7213.0,5.9349
10284538,20197,1e-06,0.0003,1e-06,3.0,1e-06,2024-10-02,24001.0,0.0002751
10284537,36979,50.3199,50.39,50.29,61.0,50.31,2024-10-02,9821.0,50.3203
10284536,26084,0.0849,0.1187,0.0849,6.0,0.1009,2024-10-02,35100.0,0.099
10284535,10303,23.42,23.48,23.1961,41.0,23.21,2024-10-02,4363.0,23.2502
10284534,11682,25.8042,25.87,25.7,65.0,25.83,2024-10-02,7634.0,25.7746
10284533,37630,10.02,10.02,10.02,3.0,10.02,2024-10-02,5186.0,10.02
10284532,12834,45.96,47.02,45.96,392.0,47.02,2024-10-02,6764.0,46.1776
10284531,37301,26.31,26.37,26.3012,63.0,26.34,2024-10-02,22305.0,26.3426
10284530,18072,12.0,12.0,11.72,16.0,12.0,2024-10-02,5241.0,11.893
10284529,13024,30.1197,30.16,30.0485,72.0,30.0485,2024-10-02,14794.0,30.1133
10284528,8714,22.87,23.0283,22.56,106.0,23.0283,2024-10-02,7294.0,22.8104
10284527,10089,27.74,27.78,27.6237,41.0,27.6237,2024-10-02,5602.0,27.7112
10284526,36471,0.0123,0.0126,0.01115,18.0,0.0126,2024-10-02,3259.0,0.0116
10284525,16600,7.15,7.5,6.89,161.0,6.89,2024-10-02,85839.0,7.182
10284524,13741,6.869,6.89,6.7,49.0,6.7,2024-10-02,2078.0,6.8556
10284523,12537,14.18,14.42,14.12,321.0,14.37,2024-10-02,11399.0,14.2319
10284522,19864,0.0089,0.01095,0.0089,12.0,0.0109,2024-10-02,129480.0,0.01084
10284521,22106,6.2,6.2,6.2,1.0,6.2,2024-10-02,100.0,6.2
10284520,17680,0.15,0.15745,0.142,17.0,0.1436,2024-10-02,131912.0,0.1467
10284519,12023,1.696,1.7,1.65,97.0,1.6732,2024-10-02,8565.0,1.6867
10284518,13620,68.65,68.65,68.36,28.0,68.46,2024-10-02,1509.0,68.5088
10284517,6514,1.725,1.832,1.67,140.0,1.77,2024-10-02,14193.0,1.7545
10284516,12447,24.03,24.1,23.8601,75.0,23.8601,2024-10-02,15950.0,24.0043
10284515,11525,11.4952,11.5,11.48,8.0,11.48,2024-10-02,1608.0,11.4867
10284514,38145,7.1,7.4,6.9,559.0,6.91,2024-10-02,8903.0,7.1899
10284513,12793,3.0,3.06,3.0,89.0,3.05,2024-10-02,10768.0,3.0141
10284512,36520,0.96,0.96,0.8215,66.0,0.88,2024-10-02,8041.0,0.924
10284511,19040,0.15,0.242,0.15,29.0,0.15,2024-10-02,7090.0,0.1545
10284510,6630,177.732,177.85,177.54,78.0,177.84,2024-10-02,1666.0,177.754
10284509,12256,23.75,23.78,23.73,135.0,23.75,2024-10-02,28821.0,23.7576
10284508,13985,26.5542,26.5542,26.48,8.0,26.48,2024-10-02,212.0,26.4808
10284507,9823,1.04,1.082,0.9751,381.0,0.98644,2024-10-02,138783.0,1.0349
10284506,19034,0.84,0.8439,0.8287,8.0,0.8287,2024-10-02,1219.0,0.8405
10284505,13884,0.09,0.1,0.0635,47.0,0.0849,2024-10-02,28633.0,0.07615
10284504,36680,8.8693,8.88,8.84,66.0,8.86,2024-10-02,74677.0,8.8628
10284503,19739,0.1798,0.1798,0.1327,19.0,0.1327,2024-10-02,35252.0,0.1522
10284502,5880,17.65,17.69,17.5955,63.0,17.6062,2024-10-02,9198.0,17.6281
10284501,7680,49.4002,49.6,49.33,39.0,49.6,2024-10-02,1271.0,49.4218
10284500,8598,1.56,1.59,1.56,81.0,1.59,2024-10-02,16973.0,1.5712
10284499,16813,0.0053,0.0065,0.0053,5.0,0.0059,2024-10-02,10610.0,0.006423
10284498,16474,0.0002,0.0002,0.0001,4.0,0.0002,2024-10-02,1300000.0,0.0001538
10284497,19135,0.00154,0.0018,0.00127,13.0,0.0018,2024-10-02,319698.0,0.001783
10284496,13605,22.671,22.73,22.671,17.0,22.675,2024-10-02,1675.0,22.7022
10284495,37341,0.005,0.005,0.005,1.0,0.005,2024-10-02,100.0,0.005
10284494,8058,116.9,120.15,115.88,2650.0,118.7,2024-10-02,78437.0,117.951
10284493,12904,0.46,0.46,0.415,8.0,0.415,2024-10-02,2251.0,0.4178
10284492,19027,0.0017,0.0018,0.0016,14.0,0.0018,2024-10-02,1740420.0,0.001632
10284491,22494,5.55,5.55,5.55,1.0,5.55,2024-10-02,100.0,5.55
10284490,19089,0.011,0.0115,0.0101,11.0,0.01125,2024-10-02,107768.0,0.01107
10284489,12418,59.3408,59.47,59.23,41.0,59.23,2024-10-02,9527.0,59.3283
10284488,10792,37.97,38.5842,37.765,922.0,38.5842,2024-10-02,23556.0,37.9981
10284487,13311,18.1,18.86,18.08,573.0,18.1,2024-10-02,14546.0,18.4283
10284486,16599,0.2798,0.2855,0.2712,12.0,0.27695,2024-10-02,14702.0,0.2817
10284485,37727,0.84,0.889,0.84,56.0,0.885,2024-10-02,20316.0,0.8601
10284484,17646,64.18,64.79,64.15,172.0,64.2425,2024-10-02,6999.0,64.2937
10284483,12002,140.9,140.9,139.1,28.0,139.73,2024-10-02,109.0,140.089
10284482,19218,0.38,0.38,0.3708,5.0,0.3708,2024-10-02,20000.0,0.3798
10284481,7699,6.94,7.3,6.74,256.0,7.3,2024-10-02,18431.0,6.9628
10284480,19416,0.11,0.11,0.095065,17.0,0.1,2024-10-02,43720.0,0.1003
10284479,18008,35.655,35.71,35.4901,350.0,35.56,2024-10-02,39385.0,35.7467
10284478,17369,38.79,38.99,38.61,229.0,38.7275,2024-10-02,20291.0,38.757
10284477,15965,6.24,6.2695,6.21,211.0,6.2301,2024-10-02,47803.0,6.2227
10284476,19155,22.99,23.01,22.51,22.0,23.01,2024-10-02,5334.0,22.8372
10284475,17676,53.69,54.12,53.44,373.0,53.44,2024-10-02,56580.0,53.6538
10284474,17398,0.4792,0.4943,0.477,5.0,0.477,2024-10-02,13500.0,0.4838
10284473,18956,0.69,0.71,0.69,2.0,0.71,2024-10-02,2410.0,0.6983
10284472,37570,0.0002,0.0002,0.0001,20.0,0.0001,2024-10-02,8279.0,0.0001787
10284471,19278,14.28,14.35,14.26,47.0,14.35,2024-10-02,12417.0,14.2901
10284470,36628,26.67,26.7,26.565,10.0,26.565,2024-10-02,1874.0,26.589
10284469,12852,30.6896,30.78,30.65,59.0,30.65,2024-10-02,5117.0,30.7349
10284468,16029,0.0004,0.0004,0.00034,18.0,0.0004,2024-10-02,14926800.0,0.0003998
10284467,16916,11.11,11.17,11.0201,164.0,11.0505,2024-10-02,64452.0,11.1171
10284466,16144,107.08,107.29,106.73,321.0,107.29,2024-10-02,15907.0,107.158
10284465,16002,0.0053,0.0053,0.00515,5.0,0.0053,2024-10-02,2118.0,0.005291
10284464,7373,86.5223,86.6827,86.3846,94.0,86.53,2024-10-02,4964.0,86.5517
10284463,13393,61.369,61.369,61.135,73.0,61.135,2024-10-02,1168.0,61.2751
10284462,13191,32.8047,32.8999,32.8047,17.0,32.8999,2024-10-02,680.0,32.8341
10284461,36771,26.78,26.9368,26.78,71.0,26.84,2024-10-02,5835.0,26.8637
10284460,13702,90.4034,90.4034,90.28,43.0,90.293,2024-10-02,1141.0,90.3088
10284459,18839,19.5747,19.62,19.38,44.0,19.38,2024-10-02,9653.0,19.5769
10284458,13699,0.083,0.0866,0.083,9.0,0.0866,2024-10-02,15252.0,0.08501
10284457,36338,26.68,26.88,26.67,259.0,26.8,2024-10-02,13837.0,26.8293
10284456,12341,43.3,43.35,43.11,124.0,43.1343,2024-10-02,16837.0,43.2428
10284455,19890,27.25,27.47,27.0,19.0,27.47,2024-10-02,7557.0,27.1888
10284454,11704,32.3935,32.3935,32.383,20.0,32.39,2024-10-02,2317.0,32.3885
10284453,6478,13.43,13.63,13.4,342.0,13.58,2024-10-02,20340.0,13.4874
10284452,9197,101.11,101.68,101.11,68.0,101.68,2024-10-02,1277.0,101.4
10284451,12213,26.1065,26.31,26.095,44.0,26.1322,2024-10-02,14293.0,26.2515
10284450,4462,36.1955,36.1955,35.9,72.0,35.9235,2024-10-02,7217.0,36.0119
10284449,12905,39.4244,39.46,39.36,72.0,39.36,2024-10-02,10453.0,39.4091
10284448,11694,14.916,14.93,14.79,22.0,14.8799,2024-10-02,7868.0,14.8597
10284447,24819,0.0035,0.0035,0.0035,1.0,0.0035,2024-10-02,10000.0,0.0035
10284446,7359,31.27,32.32,30.94,503.0,31.8,2024-10-02,14685.0,31.5394
10284445,10968,11.32,11.48,11.24,137.0,11.48,2024-10-02,19911.0,11.2971
10284444,13968,61.2325,61.2325,61.06,27.0,61.06,2024-10-02,587.0,61.1712
10284443,6915,23.46,24.2089,23.35,70.0,24.2089,2024-10-02,10421.0,23.5511
10284442,37647,25.8516,25.94,25.7801,30.0,25.94,2024-10-02,1178.0,25.8537
10284441,36154,30.2199,30.25,30.18,29.0,30.24,2024-10-02,1337.0,30.2274
10284440,12193,42.3724,42.41,42.285,55.0,42.285,2024-10-02,13208.0,42.3569
10284439,22133,0.0021,0.003335,0.0021,2.0,0.003335,2024-10-02,91000.0,0.002439
10284438,18564,13.67,15.499,13.361,34.0,13.361,2024-10-02,27488.0,14.1863
10284437,36085,30.55,30.5651,30.48,12.0,30.547,2024-10-02,2412.0,30.521
10284436,7926,21.5823,21.6899,21.575,59.0,21.6899,2024-10-02,1860.0,21.6158
10284435,17463,9.4,9.4,9.355,62.0,9.3705,2024-10-02,12296.0,9.3812
10284434,16915,0.00035,0.0004,0.0003,5.0,0.0003,2024-10-02,2806800.0,0.0003246
10284433,17178,0.0373,0.04,0.0365,61.0,0.038515,2024-10-02,433197.0,0.03738
10284432,37823,48.8901,48.9236,48.87,24.0,48.882,2024-10-02,2295.0,48.8925
10284431,18256,72.13,72.13,70.96,252.0,70.96,2024-10-02,58831.0,71.4987
10284430,14211,24.3743,24.424,24.3743,4.0,24.424,2024-10-02,163.0,24.4253
10284429,25103,50.41,50.41,49.65,92.0,49.65,2024-10-02,6171.0,50.2488
10284428,13270,26.704,26.879,26.704,16.0,26.879,2024-10-02,1183.0,26.8388
10284427,13224,23.38,23.41,23.355,27.0,23.355,2024-10-02,894.0,23.3806
10284426,21341,0.165,0.165,0.165,5.0,0.165,2024-10-02,5040.0,0.1675
10284425,18059,11.06,11.18,10.8901,234.0,10.9915,2024-10-02,50913.0,11.0567
10284424,5751,2.71,2.71,2.7,24.0,2.7,2024-10-02,1930.0,2.7078
10284423,11435,0.1308,0.1313,0.1084,46.0,0.112,2024-10-02,18670.0,0.1118
10284422,22390,1e-06,0.0001,1e-06,11.0,1e-06,2024-10-02,10825200.0,3.393e-05
10284421,25229,16.0,16.0,16.0,1.0,16.0,2024-10-02,250.0,16.0
10284420,36355,51.9647,51.9647,51.8082,6.0,51.8082,2024-10-02,1029.0,51.8234
10284419,16767,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-02,45804.0,1e-06
10284418,8745,1.61,1.62,1.554,213.0,1.554,2024-10-02,25394.0,1.5927
10284417,5985,16.2698,16.3667,16.2698,77.0,16.33,2024-10-02,6463.0,16.3187
10284416,36989,212.928,213.26,212.6,120.0,212.6,2024-10-02,7870.0,212.911
10284415,19479,11.6,11.64,11.5405,19.0,11.5405,2024-10-02,3189.0,11.574
10284414,28183,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,28250.0,0.0001
10284413,11785,19.2519,19.255,19.2,29.0,19.255,2024-10-02,2316.0,19.2329
10284412,37551,26.4402,26.4402,26.39,109.0,26.4,2024-10-02,62548.0,26.391
10284411,13339,44.7792,44.8,44.66,44.0,44.66,2024-10-02,5671.0,44.7562
10284410,38306,25.21,25.2184,25.1699,23.0,25.17,2024-10-02,4931.0,25.1898
10284409,16355,0.185,0.21,0.185,25.0,0.1957,2024-10-02,5466.0,0.1996
10284408,5155,28.5721,28.7156,28.1365,67.0,28.1365,2024-10-02,10216.0,28.3081
10284407,7399,121.394,121.64,121.27,83.0,121.63,2024-10-02,9690.0,121.402
10284406,10655,39.1845,39.55,39.1845,84.0,39.55,2024-10-02,1982.0,39.4215
10284405,13974,23.615,23.62,23.58,57.0,23.59,2024-10-02,4890.0,23.6051
10284404,18155,4.95,5.41,4.95,27.0,5.17,2024-10-02,10882.0,5.2122
10284403,5641,19.18,19.4326,18.94,351.0,19.43,2024-10-02,19318.0,19.101
10284402,21176,0.00164,0.00164,0.0013,18.0,0.00162,2024-10-02,1161320.0,0.001394
10284401,9846,2.36,2.41,2.35,125.0,2.3834,2024-10-02,9029.0,2.3759
10284400,5905,25.6,25.62,25.3626,1181.0,25.3626,2024-10-02,11925.0,25.5206
10284399,18051,18.1881,19.05,17.331,36.0,18.18,2024-10-02,2672.0,18.3021
10284398,11871,11.25,11.4,11.22,39.0,11.29,2024-10-02,3779.0,11.268
10284397,16577,9.25,9.388,9.22,17.0,9.22,2024-10-02,13148.0,9.2599
10284396,20857,0.0499,0.0517,0.031,3.0,0.0517,2024-10-02,7908.0,0.04289
10284395,11962,45.92,45.92,45.71,71.0,45.71,2024-10-02,7324.0,45.88
10284394,8994,4.29,4.66,4.2,207.0,4.56,2024-10-02,19023.0,4.5232
10284393,10052,42.26,42.3,41.525,348.0,41.755,2024-10-02,13231.0,42.1117
10284392,19145,4.12,4.2773,4.12,10.0,4.2773,2024-10-02,10470.0,4.1284
10284391,11663,1.21,1.35,1.16,361.0,1.24,2024-10-02,52348.0,1.2385
10284390,38567,100.247,100.36,100.24,72.0,100.24,2024-10-02,10569.0,100.309
10284389,18525,0.2652,0.27665,0.2652,14.0,0.2731,2024-10-02,28100.0,0.2723
10284388,13322,11.18,11.18,11.18,7.0,11.18,2024-10-02,9712.0,11.18
10284387,17628,15.78,16.15,15.68,19.0,15.68,2024-10-02,5958.0,16.0894
10284386,5633,0.4511,0.4611,0.4499,85.0,0.45,2024-10-02,16316.0,0.4551
10284385,38274,25.05,25.065,25.04,17.0,25.04,2024-10-02,8391.0,25.047
10284384,19412,0.0006,0.00065,0.00045,46.0,0.0005,2024-10-02,21595400.0,0.0005405
10284383,25599,16.5,16.5,16.5,1.0,16.5,2024-10-02,500.0,16.5
10284382,18057,0.987,1.0,0.98,20.0,0.995,2024-10-02,31149.0,0.9885
10284381,6920,32.4701,32.4701,32.43,8.0,32.43,2024-10-02,517.0,32.4375
10284380,16289,26.74,26.9055,26.58,218.0,26.84,2024-10-02,26705.0,26.7516
10284379,28295,66.5,66.5,66.5,1.0,66.5,2024-10-02,150.0,66.5
10284378,12431,34.9846,34.9846,34.96,7.0,34.96,2024-10-02,1501.0,34.9662
10284377,12260,24.47,24.51,24.45,159.0,24.48,2024-10-02,34354.0,24.4887
10284376,6604,1.36,1.53,1.18,145.0,1.1828,2024-10-02,36478.0,1.3172
10284375,13292,0.0411,0.0411,0.0375,87.0,0.04,2024-10-02,25692.0,0.04444
10284374,11744,39.0,39.06,38.9105,109.0,38.9225,2024-10-02,12116.0,38.9996
10284373,8312,0.24,0.24605,0.201,8.0,0.201,2024-10-02,360.0,0.2246
10284372,26529,1.0,1.0,0.95,11.0,1.0,2024-10-02,2374.0,0.9783
10284371,23570,63.9213,64.13,63.8301,96.0,64.065,2024-10-02,8088.0,63.9273
10284370,12946,32.915,32.925,32.75,17.0,32.75,2024-10-02,1164.0,32.9203
10284369,24590,0.3079,0.3079,0.3079,2.0,0.3079,2024-10-02,650.0,0.1561
10284368,6617,4.45,4.57,4.27,144.0,4.5675,2024-10-02,11163.0,4.4415
10284367,11684,2.62,2.63,2.6,21.0,2.61,2024-10-02,1069.0,2.6163
10284366,19836,11.46,11.46,11.3001,44.0,11.4085,2024-10-02,2747.0,11.4205
10284365,8639,24.28,24.3,24.18,87.0,24.28,2024-10-02,13660.0,24.2521
10284364,11541,23.69,23.7,23.56,27.0,23.56,2024-10-02,5113.0,23.6203
10284363,20155,14.01,14.01,14.01,5.0,14.01,2024-10-02,218.0,14.1021
10284362,22160,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,1000.0,0.0002
10284361,36908,2.76,3.07,2.7348,498.0,3.0268,2024-10-02,48175.0,2.8749
10284360,13566,25.4102,25.48,25.4102,37.0,25.43,2024-10-02,5890.0,25.4488
10284359,5095,47.0951,47.0951,47.02,34.0,47.07,2024-10-02,2472.0,47.0692
10284358,12768,25.23,25.335,25.222,17.0,25.222,2024-10-02,1961.0,25.2384
10284357,20566,1.6,1.69,1.54,47.0,1.54,2024-10-02,5719.0,1.6253
10284356,11783,43.4212,43.72,43.29,293.0,43.62,2024-10-02,26362.0,43.516
10284355,6815,24.9,25.07,24.81,10.0,25.07,2024-10-02,1287.0,24.9993
10284354,6005,5.83,5.83,5.78,47.0,5.785,2024-10-02,1049.0,5.7851
10284353,13168,32.8814,32.9101,32.79,12.0,32.79,2024-10-02,900.0,32.8631
10284352,7489,20.76,20.76,20.76,19.0,20.76,2024-10-02,207.0,20.7079
10284351,18183,0.85,0.85,0.7,8.0,0.7,2024-10-02,8001.0,0.7144
10284350,17090,96.669,96.669,96.0,4.0,96.0,2024-10-02,183.0,96.1127
10284349,6835,3.4666,3.4842,3.3057,115.0,3.31,2024-10-02,7974.0,3.404
10284348,17495,0.14,0.14,0.1235,5.0,0.14,2024-10-02,2635.0,0.1323
10284347,12041,34.7675,34.7675,34.69,21.0,34.715,2024-10-02,2350.0,34.7434
10284346,37430,20.424,20.43,20.385,61.0,20.41,2024-10-02,6217.0,20.4161
10284345,16730,0.0024,0.0024,0.0024,1.0,0.0024,2024-10-02,120000.0,0.0024
10284344,37801,0.0016,0.002125,0.0016,3.0,0.002125,2024-10-02,1806.0,0.002096
10284343,26409,73.75,73.75,73.75,1.0,73.75,2024-10-02,100.0,73.75
10284342,25634,0.0254,0.0254,0.0254,1.0,0.0254,2024-10-02,453.0,0.0254
10284341,38283,0.11,0.15,0.107,11.0,0.15,2024-10-02,78100.0,0.1371
10284340,12412,38.0046,38.0114,37.9401,25.0,37.9644,2024-10-02,3923.0,37.9829
10284339,17864,0.0101,0.01105,0.01,10.0,0.01105,2024-10-02,178775.0,0.01021
10284338,15975,275.0,275.0,275.0,4.0,275.0,2024-10-02,32.0,275.0
10284337,5812,0.0301,0.0399,0.0301,20.0,0.037,2024-10-02,19064.0,0.03583
10284336,13257,33.1094,33.14,33.0747,9.0,33.0747,2024-10-02,5053.0,33.1112
10284335,23665,0.0139,0.0139,0.01,2.0,0.01,2024-10-02,15085.0,0.01131
10284334,35973,6.6597,6.6597,6.6597,1.0,6.6597,2024-10-02,1500.0,6.6597
10284333,36973,0.110925,0.194,0.110925,12.0,0.117,2024-10-02,32000.0,0.1225
10284332,13580,24.9,24.93,24.88,300.0,24.925,2024-10-02,53741.0,24.8913
10284331,20256,0.31175,0.32,0.31175,7.0,0.32,2024-10-02,12100.0,0.3193
10284330,12229,21.905,21.92,21.86,23.0,21.86,2024-10-02,4307.0,21.8828
10284329,11841,1.27,1.35,1.2613,172.0,1.35,2024-10-02,30283.0,1.2794
10284328,17226,47.158,47.4268,46.43,186.0,46.69,2024-10-02,31682.0,46.713
10284327,38388,26.9057,27.02,26.9057,4.0,27.02,2024-10-02,104.0,27.0185
10284326,37211,28.0442,28.0442,27.79,8.0,27.79,2024-10-02,159.0,27.9046
10284325,37711,25.34,25.4699,25.34,32.0,25.4,2024-10-02,5098.0,25.3972
10284324,23321,78.0,78.0,78.0,5.0,78.0,2024-10-02,302.0,78.0066
10284323,36103,30.3089,30.36,30.3089,1.0,30.36,2024-10-02,100.0,30.36
10284322,7650,44.4,44.445,44.3141,108.0,44.35,2024-10-02,16691.0,44.4201
10284321,13710,49.8397,49.84,49.82,14.0,49.82,2024-10-02,3244.0,49.8363
10284320,37646,19.6,19.75,19.56,110.0,19.75,2024-10-02,10977.0,19.6672
10284319,6006,3.76,3.77,3.3301,537.0,3.55,2024-10-02,28738.0,3.5569
10284318,38510,28.5775,28.64,28.5136,4.0,28.64,2024-10-02,342.0,28.5368
10284317,38516,29.2445,29.2445,28.85,18.0,28.85,2024-10-02,1059.0,29.0871
10284316,6788,1.175,1.2,1.17,129.0,1.2,2024-10-02,23592.0,1.1806
10284315,37331,29.7404,29.835,29.7404,4.0,29.835,2024-10-02,130.0,29.7863
10284314,13723,25.4001,25.45,25.4,12.0,25.4,2024-10-02,1681.0,25.413
10284313,19369,1.7883,1.83,1.7883,4.0,1.83,2024-10-02,475.0,1.8212
10284312,36137,27.6928,27.6928,27.55,2.0,27.55,2024-10-02,101.0,27.5513
10284311,17287,0.0891,0.0891,0.0891,24.0,0.0891,2024-10-02,197000.0,0.0891
10284310,16714,0.0293,0.029605,0.027555,7.0,0.027555,2024-10-02,116000.0,0.02884
10284309,18746,0.0024,0.0027,0.0024,5.0,0.0024,2024-10-02,85800.0,0.002403
10284308,23173,0.0028,0.01398,0.0028,2.0,0.01398,2024-10-02,81000.0,0.002938
10284307,36136,23.0317,23.0317,22.97,2.0,22.97,2024-10-02,110.0,22.9864
10284306,9765,68.6658,68.92,68.55,322.0,68.92,2024-10-02,27320.0,68.5601
10284305,19092,0.35655,0.36195,0.3358,17.0,0.3411,2024-10-02,43869.0,0.3462
10284304,20134,8.95,8.975,8.75,8.0,8.975,2024-10-02,3376.0,8.8243
10284303,23211,0.047,0.0472,0.0447,13.0,0.0447,2024-10-02,113000.0,0.04615
10284302,12419,31.4797,31.53,31.3018,50.0,31.48,2024-10-02,13447.0,31.4992
10284301,19531,0.0152,0.0152,0.0146,7.0,0.014935,2024-10-02,95200.0,0.01501
10284300,7324,0.51,0.545,0.51,29.0,0.5201,2024-10-02,5016.0,0.5308
10284299,17273,0.0542,0.05465,0.0542,4.0,0.0544,2024-10-02,3158.0,0.05488
10284298,18436,0.019977,0.019977,0.019977,1.0,0.019977,2024-10-02,10000.0,0.01998
10284297,13445,9.05,9.05,9.01,90.0,9.05,2024-10-02,8399.0,9.0498
10284296,18541,0.0001,0.0002,0.0001,31.0,0.0001,2024-10-02,23000000.0,0.0001043
10284295,18811,0.01905,0.01905,0.0185,6.0,0.0185,2024-10-02,1065.0,0.01928
10284294,11824,13.49,13.5499,13.31,162.0,13.33,2024-10-02,12844.0,13.4239
10284293,18213,3.82,4.284,3.51,71.0,3.56,2024-10-02,19520.0,3.8636
10284292,6315,0.1,0.1065,0.1,5.0,0.1065,2024-10-02,1408.0,0.1051
10284291,36561,0.2832,0.2917,0.2734,27.0,0.29105,2024-10-02,53497.0,0.2819
10284290,5731,24.84,24.84,24.71,15.0,24.71,2024-10-02,651.0,24.7687
10284289,4220,0.6295,0.6499,0.563,75.0,0.57,2024-10-02,10222.0,0.6154
10284288,18187,0.44,0.45,0.43615,57.0,0.45,2024-10-02,290600.0,0.4401
10284287,7870,1.79,2.15,1.61,70.0,2.15,2024-10-02,8533.0,1.8212
10284286,36104,29.6697,29.6697,29.585,1.0,29.585,2024-10-02,100.0,29.585
10284285,17049,0.0415,0.0425,0.04,7.0,0.04,2024-10-02,32822.0,0.04184
10284284,17238,14.66,14.67,14.593,85.0,14.593,2024-10-02,13214.0,14.6395
10284283,12869,28.78,28.78,28.71,136.0,28.72,2024-10-02,85392.0,28.7473
10284282,11495,36.71,36.7499,36.6818,102.0,36.7087,2024-10-02,34250.0,36.7082
10284281,36065,28.33,28.51,28.33,12.0,28.34,2024-10-02,317.0,28.4377
10284280,13157,32.9,32.9151,32.86,39.0,32.89,2024-10-02,13478.0,32.8808
10284279,38201,25.2799,25.2799,25.22,5.0,25.22,2024-10-02,256.0,25.195
10284278,36067,25.65,25.65,25.63,17.0,25.63,2024-10-02,851.0,25.7224
10284277,36138,31.1463,31.2,31.14,4.0,31.14,2024-10-02,534.0,31.189
10284276,19165,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-02,2204.0,0.0001
10284275,13294,24.3,24.7,24.23,519.0,24.505,2024-10-02,19232.0,24.4543
10284274,18997,3.321,3.35,3.321,6.0,3.35,2024-10-02,4331.0,3.3339
10284273,18614,0.0012,0.00125,0.00115,14.0,0.00125,2024-10-02,1140260.0,0.001182
10284272,24262,15.12,15.12,15.12,10.0,15.12,2024-10-02,3468.0,15.12
10284271,24008,0.318,0.318,0.28,3.0,0.28,2024-10-02,4500.0,0.294
10284270,23191,0.0007,0.0007,0.0007,3.0,0.0007,2024-10-02,300000.0,0.0007
10284269,17886,0.347,0.3506,0.3259,13.0,0.345,2024-10-02,28429.0,0.3439
10284268,17033,10.155,10.32,10.1101,59.0,10.14,2024-10-02,21144.0,10.2065
10284267,36102,30.851,30.851,30.7,1.0,30.7,2024-10-02,100.0,30.7
10284266,18160,0.0004,0.0005,0.0004,6.0,0.0004,2024-10-02,4069720.0,0.0004001
10284265,18855,25.06,25.06,24.98,137.0,25.0,2024-10-02,35606.0,25.0255
10284264,4935,23.22,23.32,23.0238,94.0,23.165,2024-10-02,7919.0,23.1989
10284263,20701,0.385,0.393,0.3809,4.0,0.393,2024-10-02,27180.0,0.3923
10284262,19004,970.44,971.06,970.44,4.0,971.06,2024-10-02,8.0,970.826
10284261,12815,30.68,30.7,30.57,238.0,30.649,2024-10-02,225330.0,30.6392
10284260,25003,11.105,11.105,11.105,1.0,11.105,2024-10-02,100.0,11.105
10284259,16752,0.069,0.069,0.0623,9.0,0.0625,2024-10-02,84570.0,0.06526
10284258,6673,43.08,43.2546,43.08,178.0,43.1895,2024-10-02,14365.0,43.1441
10284257,18661,0.0863,0.0863,0.0863,1.0,0.0863,2024-10-02,1149.0,0.0863
10284256,9208,33.5997,33.61,33.5391,39.0,33.58,2024-10-02,7266.0,33.5649
10284255,18083,33.67,34.916,33.56,88.0,34.17,2024-10-02,3670.0,33.8626
10284254,36119,0.0068,0.0068,0.0068,1.0,0.0068,2024-10-02,100.0,0.0068
10284253,12471,42.9752,42.99,42.9,30.0,42.9,2024-10-02,2017.0,42.9523
10284252,14185,32.8146,32.8992,32.791,49.0,32.84,2024-10-02,3308.0,32.8366
10284251,18078,11.71,11.71,11.71,9.0,11.71,2024-10-02,10171.0,11.7099
10284250,36122,0.545,0.545,0.519001,44.0,0.519001,2024-10-02,3020.0,0.533
10284249,36101,30.7561,30.86,30.7561,1.0,30.86,2024-10-02,100.0,30.86
10284248,21081,4.27,4.27,4.27,1.0,4.27,2024-10-02,700.0,4.27
10284247,12627,16.5,16.695,16.46,161.0,16.4662,2024-10-02,15257.0,16.5669
10284246,19057,0.184,0.1962,0.18265,35.0,0.1855,2024-10-02,180542.0,0.1886
10284245,17795,0.5,0.5,0.45,22.0,0.45,2024-10-02,4562.0,0.4961
10284244,13111,74.12,75.037,74.0,277.0,75.037,2024-10-02,28468.0,74.462
10284243,21351,4.55,4.55,4.3,21.0,4.49,2024-10-02,18650.0,4.4046
10284242,9434,3.39,3.5101,3.39,229.0,3.48,2024-10-02,12810.0,3.4162
10284241,16331,1.99,2.0,1.9725,192.0,1.975,2024-10-02,279112.0,1.9849
10284240,9822,34.49,34.65,33.7499,360.0,33.75,2024-10-02,8922.0,34.3209
10284239,20420,28.2182,28.37,28.15,96.0,28.15,2024-10-02,4420.0,28.2821
10284238,19147,58.7517,58.7517,58.4551,7.0,58.4551,2024-10-02,12752.0,58.6871
10284237,16971,50.8171,50.8171,50.53,7.0,50.6604,2024-10-02,37880.0,50.6455
10284236,16320,23.2919,23.2919,23.2919,5.0,23.2919,2024-10-02,122.0,23.3044
10284235,8909,6.1,6.73,5.9,515.0,6.58,2024-10-02,30519.0,6.3547
10284234,18009,15.15,15.49,15.15,59.0,15.47,2024-10-02,7809.0,15.4649
10284233,19486,0.0026,0.0027,0.0026,2.0,0.0027,2024-10-02,640.0,0.002669
10284232,16497,0.06605,0.067,0.065,10.0,0.067,2024-10-02,72835.0,0.06565
10284231,11698,27.2708,27.37,27.1901,35.0,27.37,2024-10-02,1696.0,27.289
10284230,18226,0.0192,0.0192,0.01788,10.0,0.019,2024-10-02,395501.0,0.01865
10284229,21026,1506.22,1508.47,1485.01,8.0,1493.78,2024-10-02,932.0,1498.44
10284228,17096,3.81,3.85,3.8,11.0,3.85,2024-10-02,21194.0,3.813
10284227,16054,12.17,12.19,12.059,290.0,12.059,2024-10-02,150047.0,12.1381
10284226,18454,0.04075,0.044,0.039,18.0,0.04075,2024-10-02,73552.0,0.04109
10284225,6093,28.5197,28.5712,28.35,50.0,28.3607,2024-10-02,2874.0,28.5195
10284224,22493,15.2,15.2,14.8,3.0,14.8,2024-10-02,2283.0,14.8175
10284223,17346,5.321,5.3342,5.2853,19.0,5.3082,2024-10-02,225435.0,5.3165
10284222,23551,4.2,4.2,4.2,1.0,4.2,2024-10-02,100.0,4.2
10284221,5006,15.8731,15.9999,15.8731,11.0,15.95,2024-10-02,899.0,15.8961
10284220,23500,41.7,41.7,41.31,6.0,41.31,2024-10-02,1350.0,41.6709
10284219,17366,0.0402,0.042,0.0402,5.0,0.042,2024-10-02,35117.0,0.0411
10284218,18202,8.67,8.82,8.449,66.0,8.675,2024-10-02,90093.0,8.69
10284217,18954,0.033499,0.045,0.033499,32.0,0.045,2024-10-02,12828.0,0.04603
10284216,16553,63.3946,63.4752,62.9651,9.0,63.1379,2024-10-02,37442.0,63.089
10284215,25670,0.72113,0.72113,0.72113,1.0,0.72113,2024-10-02,2000.0,0.7211
10284214,20146,10.751,10.785,10.66,41.0,10.66,2024-10-02,7343.0,10.767
10284213,17205,1.01,1.0525,1.01,10.0,1.02,2024-10-02,7320.0,1.0392
10284212,8446,87.33,87.33,86.83,73.0,86.83,2024-10-02,1893.0,87.1512
10284211,18079,4.74,4.75,4.71,104.0,4.7165,2024-10-02,92991.0,4.7395
10284210,37728,56.07,56.09,55.9,223.0,56.0799,2024-10-02,402385.0,56.0008
10284209,21269,7.4,7.4,6.5608,63.0,6.5608,2024-10-02,3939.0,7.2803
10284208,17338,13.0934,13.158,13.0934,9.0,13.0979,2024-10-02,55256.0,13.1038
10284207,38126,10.0,10.0,10.0,8.0,10.0,2024-10-02,14001.0,10.0
10284206,18921,8.616,8.77,8.61,56.0,8.61,2024-10-02,4840.0,8.6546
10284205,16826,0.235,0.2492,0.235,16.0,0.2415,2024-10-02,61281.0,0.2381
10284204,5608,24.9,24.955,24.8,55.0,24.81,2024-10-02,11295.0,24.8775
10284203,13718,0.0202,0.0218,0.0189,34.0,0.0189,2024-10-02,16233.0,0.02015
10284202,18472,9.9983,10.0361,9.9983,8.0,10.0361,2024-10-02,384216.0,10.0015
10284201,17582,8.35,8.35,8.35,1.0,8.35,2024-10-02,1000.0,8.35
10284200,24593,0.0032,0.0032,0.0032,2.0,0.0032,2024-10-02,30000.0,0.0032
10284199,17897,0.26,0.26,0.26,1.0,0.26,2024-10-02,2186.0,0.26
10284198,11309,1.56,1.6265,1.56,17.0,1.6265,2024-10-02,1520.0,1.5897
10284197,11834,5.1457,5.39,5.1457,56.0,5.31,2024-10-02,4420.0,5.2208
10284196,17146,0.1323,0.1323,0.0882,29.0,0.105,2024-10-02,320631.0,0.1005
10284195,17748,4.07,4.09,4.03,57.0,4.06,2024-10-02,37681.0,4.0618
10284194,21553,0.0435,0.0435,0.0435,2.0,0.0435,2024-10-02,5450.0,0.04066
10284193,16712,12.82,12.84,12.75,198.0,12.7915,2024-10-02,55794.0,12.8008
10284192,12000,1.366,1.38,1.31,151.0,1.36,2024-10-02,49868.0,1.3444
10284191,36031,24.8142,24.84,24.6788,140.0,24.76,2024-10-02,24616.0,24.7881
10284190,11078,7.44,7.44,7.2339,128.0,7.26,2024-10-02,15660.0,7.3701
10284189,38455,0.5161,0.6083,0.51,547.0,0.5993,2024-10-02,93300.0,0.5386
10284188,4756,176.64,176.86,175.74,141.0,176.065,2024-10-02,3392.0,176.511
10284187,38340,25.2895,25.3,25.2595,33.0,25.2595,2024-10-02,3209.0,25.274
10284186,5580,0.647451,0.655,0.631,98.0,0.653,2024-10-02,11938.0,0.642
10284185,16989,109.03,110.74,108.02,401.0,109.99,2024-10-02,64456.0,108.676
10284184,36415,10.48,10.58,10.48,9.0,10.55,2024-10-02,2600.0,10.5685
10284183,6326,86.68,86.68,86.54,117.0,86.5977,2024-10-02,19256.0,86.6387
10284182,12025,2.99,2.99,2.7801,122.0,2.94,2024-10-02,7541.0,2.9078
10284181,6334,14.16,14.3,13.879,141.0,13.925,2024-10-02,22506.0,14.0979
10284180,13671,3.33,3.33,3.05,133.0,3.05,2024-10-02,20724.0,3.1887
10284179,37464,0.44,0.44,0.44,7.0,0.44,2024-10-02,6703.0,0.4402
10284178,19935,34.774,34.774,34.774,2.0,34.774,2024-10-02,102.0,34.7591
10284177,16738,0.1904,0.2,0.1825,14.0,0.189,2024-10-02,83296.0,0.193
10284176,36455,27.5394,27.558,27.44,8.0,27.4924,2024-10-02,673.0,27.4917
10284175,13032,16.015,16.25,15.71,116.0,15.71,2024-10-02,7606.0,16.3105
10284174,12894,1.38,1.41,1.37,181.0,1.385,2024-10-02,33861.0,1.391
10284173,8283,24.74,24.94,24.71,55.0,24.94,2024-10-02,4430.0,24.8171
10284172,7923,1.5224,1.57,1.43,123.0,1.43,2024-10-02,16846.0,1.5109
10284171,18355,6.994,6.994,6.965,5.0,6.9875,2024-10-02,478.0,6.9817
10284170,20839,68.4,68.75,68.4,6.0,68.45,2024-10-02,327.0,68.449
10284169,5723,176.79,176.79,175.875,55.0,175.875,2024-10-02,1047.0,176.281
10284168,22642,0.0352,0.0374,0.0292,5.0,0.0292,2024-10-02,16200.0,0.03621
10284167,13659,48.4991,48.4991,48.14,66.0,48.14,2024-10-02,5665.0,48.4248
10284166,4064,12.08,12.17,11.92,453.0,11.92,2024-10-02,11752.0,12.0859
10284165,14202,33.91,33.95,33.83,105.0,33.83,2024-10-02,23975.0,33.9139
10284164,11377,1.15,1.19,1.07,87.0,1.1899,2024-10-02,37635.0,1.1228
10284163,9565,23.52,23.6299,23.5,23.0,23.5,2024-10-02,1067.0,23.3215
10284162,13464,0.0125,0.0434,0.0125,65.0,0.0179,2024-10-02,130954.0,0.01469
10284161,37015,1.795,2.0599,1.795,87.0,2.0546,2024-10-02,8465.0,1.9479
10284160,36216,0.2,0.22,0.19,55.0,0.212499,2024-10-02,51901.0,0.2047
10284159,8872,1.86,1.87,1.8,64.0,1.85,2024-10-02,7123.0,1.8358
10284158,36213,0.025,0.034,0.025,26.0,0.0276,2024-10-02,41136.0,0.02619
10284157,18978,21.23,21.455,21.05,25.0,21.455,2024-10-02,1715.0,21.2991
10284156,4360,318.31,318.67,316.398,1385.0,318.565,2024-10-02,14349.0,318.096
10284155,12338,25.43,25.45,25.41,265.0,25.412,2024-10-02,61586.0,25.4321
10284154,19614,0.0551,0.0552,0.046,11.0,0.0552,2024-10-02,117421.0,0.05281
10284153,17181,2.77,2.77,2.6801,58.0,2.71,2024-10-02,18975.0,2.7526
10284152,20957,0.01925,0.01925,0.01925,1.0,0.01925,2024-10-02,500.0,0.01925
10284151,6780,116.68,117.161,116.631,107.0,117.161,2024-10-02,3187.0,116.901
10284150,18118,13.32,13.32,13.06,87.0,13.12,2024-10-02,21396.0,13.2225
10284149,12786,26.36,26.36,26.0774,31.0,26.28,2024-10-02,3669.0,26.2417
10284148,20791,0.04,0.0467,0.0331,7.0,0.0467,2024-10-02,15697.0,0.04148
10284147,11276,72.21,73.07,72.19,1219.0,72.9,2024-10-02,60346.0,72.8709
10284146,12285,43.07,43.15,42.97,75.0,42.97,2024-10-02,11236.0,43.0746
10284145,17855,0.22495,0.22495,0.22,7.0,0.22,2024-10-02,60628.0,0.2249
10284144,18421,0.87,0.8712,0.87,5.0,0.8712,2024-10-02,8086.0,0.8704
10284143,21061,19.55,19.55,19.55,1.0,19.55,2024-10-02,250.0,19.55
10284142,15953,18.26,18.32,18.18,312.0,18.18,2024-10-02,479097.0,18.3602
10284141,17555,117.135,119.89,116.91,596.0,119.89,2024-10-02,26514.0,117.801
10284140,19974,0.1297,0.1297,0.1297,4.0,0.1297,2024-10-02,5054.0,0.1297
10284139,38326,10.01,10.02,10.01,52.0,10.01,2024-10-02,282148.0,10.0171
10284138,9628,9.02,9.2334,9.02,114.0,9.0204,2024-10-02,4603.0,9.0884
10284137,17269,3.0,3.2,2.85,24.0,3.2,2024-10-02,2038.0,3.023
10284136,11528,64.17,64.17,63.25,49.0,63.5201,2024-10-02,3703.0,63.4961
10284135,16242,0.01745,0.0183,0.0159,8.0,0.01711,2024-10-02,89250.0,0.01721
10284134,19166,1.6342,1.65,1.5773,26.0,1.62,2024-10-02,8879.0,1.6164
10284133,7174,2.15,2.18,2.12,543.0,2.1758,2024-10-02,120854.0,2.149
10284132,18169,9.17,9.17,8.825,110.0,9.05,2024-10-02,27091.0,9.0383
10284131,16604,18.98,19.0,18.9175,152.0,18.94,2024-10-02,17239.0,18.9711
10284130,12994,3.0,3.01,3.0,30.0,3.01,2024-10-02,1162.0,3.0067
10284129,8462,22.82,22.845,22.72,75.0,22.845,2024-10-02,5718.0,22.7807
10284128,17399,25.0,25.0,25.0,4.0,25.0,2024-10-02,404.0,25.0525
10284127,26199,0.036,0.05,0.035,9.0,0.0455,2024-10-02,83367.0,0.04187
10284126,16223,0.0005,0.0006,0.0004,9.0,0.0004,2024-10-02,1335800.0,0.0005159
10284125,9735,13.22,14.44,11.2425,530.0,11.2499,2024-10-02,24432.0,12.3506
10284124,37698,31.37,31.37,31.3,30.0,31.3,2024-10-02,19433.0,31.3531
10284123,12698,5.2401,5.4861,5.135,260.0,5.17,2024-10-02,12933.0,5.2777
10284122,11388,74.13,74.13,73.9382,24.0,73.9382,2024-10-02,1332.0,74.0482
10284121,30762,0.71568,0.71568,0.71568,1.0,0.71568,2024-10-02,600.0,0.7157
10284120,38064,10.45,10.45,10.37,243.0,10.4,2024-10-02,9838.0,10.3988
10284119,34429,30.6689,30.6689,30.5884,7.0,30.5884,2024-10-02,206.0,30.5879
10284118,24171,0.13,0.13,0.13,1.0,0.13,2024-10-02,184.0,0.13
10284117,37704,0.46,0.46,0.46,1.0,0.46,2024-10-02,2500.0,0.46
10284116,16117,5.305,5.4,5.15,17.0,5.275,2024-10-02,8863.0,5.2883
10284115,10478,19.53,20.19,19.49,1149.0,20.075,2024-10-02,42343.0,19.6665
10284114,17101,17.3,17.3,17.3,3.0,17.3,2024-10-02,1103.0,17.2995
10284113,5423,78.3,79.01,77.49,855.0,77.49,2024-10-02,12365.0,78.062
10284112,21514,0.0005,0.0005,0.0005,1.0,0.0005,2024-10-02,1200.0,0.0005
10284111,38282,24.1,25.24,23.6699,149.0,23.67,2024-10-02,12315.0,24.0551
10284110,20220,0.0421,0.0421,0.0409,2.0,0.0409,2024-10-02,11000.0,0.04101
10284109,37037,26.724,26.73,26.671,25.0,26.671,2024-10-02,5411.0,26.6915
10284108,20427,0.015,0.015,0.011,5.0,0.01188,2024-10-02,76452.0,0.01319
10284107,36214,0.22,0.3599,0.15999,10.0,0.15999,2024-10-02,10915.0,0.2585
10284106,13181,34.0274,34.0701,34.01,11.0,34.07,2024-10-02,2395.0,34.0241
10284105,4709,22.64,22.69,22.64,40.0,22.688,2024-10-02,1574.0,22.6784
10284104,17781,3.161,3.1785,3.15,96.0,3.16,2024-10-02,82281.0,3.1632
10284103,38004,0.26,0.26,0.23,26.0,0.23,2024-10-02,99700.0,0.244
10284102,13716,10.4436,10.46,10.4436,6.0,10.46,2024-10-02,1196.0,10.4586
10284101,12063,14.52,14.77,14.21,385.0,14.4273,2024-10-02,16749.0,14.5626
10284100,12292,11.54,11.6,11.54,15.0,11.6,2024-10-02,938.0,11.5896
10284099,17539,0.1364,0.1425,0.1295,4.0,0.1295,2024-10-02,12848.0,0.1369
10284098,5449,24.34,24.4223,24.32,155.0,24.325,2024-10-02,19634.0,24.3719
10284097,11867,0.13,0.13,0.07,14.0,0.083,2024-10-02,176069.0,0.08718
10284096,8174,16.97,17.89,16.97,317.0,17.72,2024-10-02,20035.0,17.2756
10284095,12718,0.0098,0.012097,0.0098,63.0,0.012097,2024-10-02,3919.0,0.01002
10284094,11683,0.586,0.6215,0.575,269.0,0.6215,2024-10-02,14785.0,0.5975
10284093,11774,23.17,23.17,23.1,96.0,23.1,2024-10-02,21389.0,23.1517
10284092,8520,8.9021,9.04,8.7499,102.0,8.833,2024-10-02,40124.0,8.8608
10284091,23221,0.0124,0.0124,0.0124,1.0,0.0124,2024-10-02,1470.0,0.0124
10284090,6705,36.68,37.14,36.67,666.0,37.13,2024-10-02,18237.0,36.7935
10284089,4517,4.67,4.81,4.612,474.0,4.7221,2024-10-02,58762.0,4.6854
10284088,13783,0.0337,0.0337,0.0261,28.0,0.0262,2024-10-02,2606.0,0.02916
10284087,38378,0.0523,0.0523,0.05,3.0,0.05,2024-10-02,58000.0,0.05125
10284086,6363,5.39,5.46,5.32827,140.0,5.36,2024-10-02,6877.0,5.3896
10284085,22340,18.32,18.32,18.32,1.0,18.32,2024-10-02,100.0,18.32
10284084,20899,0.75,0.75,0.74,3.0,0.74,2024-10-02,77100.0,0.7435
10284083,19312,0.0263,0.0263,0.0239,7.0,0.02625,2024-10-02,32575.0,0.02425
10284082,17598,37.46,38.03,37.46,31.0,37.6,2024-10-02,10918.0,37.5803
10284081,16707,0.0649,0.0649,0.058,4.0,0.064,2024-10-02,6125.0,0.06149
10284080,13152,22.1547,22.1547,22.15,11.0,22.15,2024-10-02,611.0,22.1463
10284079,38465,0.2,0.2,0.1,90.0,0.1,2024-10-02,35238.0,0.1607
10284078,14058,25.5758,25.5758,25.41,9.0,25.41,2024-10-02,178.0,25.4188
10284077,7758,10.55,10.6812,10.4121,372.0,10.52,2024-10-02,8291.0,10.5115
10284076,23618,0.077,0.091,0.0711,9.0,0.0888,2024-10-02,3486.0,0.08209
10284075,11941,35.51,35.549,35.48,199.0,35.51,2024-10-02,29497.0,35.5098
10284074,36805,29.725,30.01,29.7146,56.0,29.746,2024-10-02,3143.0,29.9381
10284073,10017,6.91,7.01,6.84,396.0,6.84,2024-10-02,16530.0,6.9218
10284072,4731,5.88,5.89,5.76,112.0,5.8051,2024-10-02,12435.0,5.7477
10284071,12124,0.67603,0.69,0.67,84.0,0.68,2024-10-02,50555.0,0.6856
10284070,12553,42.39,42.42,42.2969,259.0,42.3,2024-10-02,58110.0,42.3809
10284069,38157,18.81,18.91,18.78,124.0,18.87,2024-10-02,6130.0,18.8381
10284068,36456,26.7041,26.91,26.7041,14.0,26.7826,2024-10-02,1897.0,26.8137
10284067,16618,5.74,5.83,5.65,8.0,5.65,2024-10-02,4467.0,5.7429
10284066,13362,62.5716,62.78,61.84,77.0,61.84,2024-10-02,2887.0,62.5812
10284065,7840,1.71,1.75,1.69,82.0,1.75,2024-10-02,12238.0,1.7029
10284064,18097,37.18,37.42,37.18,92.0,37.275,2024-10-02,13816.0,37.2773
10284063,18000,0.1875,0.1875,0.1843,4.0,0.1843,2024-10-02,25800.0,0.18
10284062,20730,5.696,5.696,5.696,1.0,5.696,2024-10-02,100.0,5.696
10284061,22646,0.087,0.087,0.0826,3.0,0.0826,2024-10-02,5159.0,0.08688
10284060,36105,37.9706,38.09,37.88,27.0,38.09,2024-10-02,2503.0,37.9974
10284059,18157,7.98,7.98,7.83,136.0,7.83,2024-10-02,42072.0,7.8957
10284058,19976,8.0,8.0,7.97,4.0,7.97,2024-10-02,803.0,7.9892
10284057,13219,19.16,19.3,19.1229,56.0,19.1229,2024-10-02,5504.0,19.2188
10284056,19554,5.26,5.296,5.25,14.0,5.296,2024-10-02,3806.0,5.2715
10284055,17879,28.395,28.43,28.0,45.0,28.0,2024-10-02,1806.0,28.3372
10284054,16337,17.09,17.13,17.07,132.0,17.08,2024-10-02,22026.0,17.0993
10284053,11494,12.76,13.1,12.54,739.0,12.54,2024-10-02,17929.0,12.8015
10284052,13734,98.61,98.6995,98.58,156.0,98.63,2024-10-02,43989.0,98.6403
10284051,20582,0.0004,0.00045,0.00035,11.0,0.0004,2024-10-02,2222360.0,0.0003965
10284050,24054,0.1551,0.17375,0.1551,9.0,0.16,2024-10-02,45558.0,0.1623
10284049,13347,46.885,46.89,46.81,71.0,46.86,2024-10-02,4222.0,46.8758
10284048,8067,119.42,120.11,119.2,175.0,120.05,2024-10-02,5601.0,119.477
10284047,36914,49.1173,49.12,48.9637,75.0,48.9637,2024-10-02,2590.0,49.0893
10284046,37049,10.7,10.71,10.69,21.0,10.69,2024-10-02,10589.0,10.6993
10284045,14314,27.1082,27.17,27.0999,11.0,27.1,2024-10-02,3430.0,27.1636
10284044,16086,0.049,0.049,0.047,2.0,0.047,2024-10-02,200.0,0.048
10284043,8186,49.78,49.78,49.76,319.0,49.7699,2024-10-02,39054.0,49.7737
10284042,20181,104.95,106.21,104.95,8.0,106.21,2024-10-02,677.0,105.936
10284041,38402,0.24,0.279,0.24,17.0,0.25,2024-10-02,146047.0,0.2541
10284040,13377,46.4501,46.4896,46.38,76.0,46.38,2024-10-02,19304.0,46.4446
10284039,14315,22.86,22.86,22.67,9.0,22.67,2024-10-02,673.0,22.7058
10284038,23304,3.72,3.77,3.68,13.0,3.69,2024-10-02,1091.0,3.7275
10284037,10795,8.13,8.41,8.02,393.0,8.02,2024-10-02,21164.0,8.1798
10284036,12837,30.2701,30.2711,30.24,10.0,30.24,2024-10-02,854.0,30.2669
10284035,21402,0.00236,0.00236,0.00236,1.0,0.00236,2024-10-02,25000.0,0.00236
10284034,13681,18.76,18.79,18.76,51.0,18.7701,2024-10-02,2691.0,18.7704
10284033,14283,21.85,21.98,21.7952,139.0,21.9504,2024-10-02,13025.0,21.8739
10284032,18177,8.52,8.6799,8.5,94.0,8.66,2024-10-02,30280.0,8.6201
10284031,17308,8.34,8.5495,8.33,17.0,8.5495,2024-10-02,51745.0,8.362
10284030,18277,1.84,1.85,1.78,4.0,1.85,2024-10-02,1017.0,1.821
10284029,19365,34.24,34.7,34.24,5.0,34.64,2024-10-02,500.0,34.58
10284028,37575,86.0407,86.38,85.81,114.0,85.99,2024-10-02,3271.0,86.0672
10284027,17453,23.5,23.5,22.0105,24.0,22.61,2024-10-02,6699.0,22.6925
10284026,22925,2.92,2.92,2.92,2.0,2.92,2024-10-02,200.0,2.92
10284025,18093,3.902,3.96,3.76,33.0,3.875,2024-10-02,6387.0,3.872
10284024,12483,0.2079,0.2079,0.1965,3.0,0.1965,2024-10-02,245.0,0.2
10284023,28321,0.013,0.013,0.01,36.0,0.01,2024-10-02,517950.0,0.01107
10284022,12927,2.98,3.2434,2.8757,27.0,3.15,2024-10-02,5059.0,3.1006
10284021,16049,0.0004,0.0005,0.0003,17.0,0.0004,2024-10-02,815132.0,0.0004046
10284020,26582,0.166,0.166,0.1399,2.0,0.1399,2024-10-02,10000.0,0.153
10284019,11115,50.09,50.94,49.98,772.0,50.51,2024-10-02,22653.0,50.2251
10284018,17020,0.009,0.01,0.0083,107.0,0.0094,2024-10-02,2538510.0,0.009114
10284017,7901,30.84,31.295,30.5521,303.0,31.1682,2024-10-02,14811.0,30.9473
10284016,12922,2.72,2.8404,2.7,42.0,2.8404,2024-10-02,3995.0,2.7707
10284015,11108,63.1984,63.67,63.15,155.0,63.45,2024-10-02,9313.0,63.5037
10284014,38578,6.2121,6.3,6.07,96.0,6.15,2024-10-02,10890.0,6.1657
10284013,12531,74.7087,74.835,73.86,96.0,74.41,2024-10-02,2790.0,74.2126
10284012,19020,0.18,0.185,0.176,18.0,0.17965,2024-10-02,66940.0,0.183
10284011,12638,1.1643,1.19,1.0401,151.0,1.14,2024-10-02,35288.0,1.1253
10284010,38539,50.27,50.28,50.22,51.0,50.23,2024-10-02,10146.0,50.2416
10284009,19478,0.77135,0.83005,0.645,128.0,0.6485,2024-10-02,302650.0,0.7491
10284008,17507,8.05,8.05,8.05,1.0,8.05,2024-10-02,100.0,8.05
10284007,13791,0.2898,0.2898,0.2401,15.0,0.2401,2024-10-02,4892.0,0.2809
10284006,9991,15.84,16.0197,15.418,560.0,16.0197,2024-10-02,27147.0,15.7143
10284005,8278,0.77,0.8002,0.7601,487.0,0.7602,2024-10-02,22696.0,0.7814
10284004,21177,0.0261,0.0385,0.0225,29.0,0.0347,2024-10-02,395958.0,0.02817
10284003,38481,60.69,60.9499,59.95,2206.0,59.95,2024-10-02,460215.0,60.3954
10284002,12366,22.2683,22.31,22.1968,54.0,22.1968,2024-10-02,3378.0,22.2575
10284001,5696,0.025,0.02643,0.015,8.0,0.0255,2024-10-02,14964.0,0.0223
10284000,7303,0.1,0.12,0.1,29.0,0.1,2024-10-02,30337.0,0.1093
10283999,6031,45.23,45.24,45.02,64.0,45.02,2024-10-02,4571.0,45.1444
10283998,12348,19.7947,19.8099,19.69,93.0,19.715,2024-10-02,21776.0,19.7139
10283997,17087,22.46,22.5,22.42,19.0,22.45,2024-10-02,4439.0,22.4567
10283996,13461,2.33,2.42,2.275,112.0,2.33,2024-10-02,11361.0,2.2268
10283995,17383,1.32,1.33,1.3035,136.0,1.33,2024-10-02,84506.0,1.3194
10283994,12577,25.15,25.15,25.14,42.0,25.14,2024-10-02,5673.0,25.147
10283993,20165,0.16,0.16,0.145,22.0,0.1452,2024-10-02,53000.0,0.1517
10283992,16243,0.0017,0.0017,0.0016,14.0,0.00165,2024-10-02,842672.0,0.00167
10283991,12476,35.48,35.5699,35.36,63.0,35.42,2024-10-02,4636.0,35.468
10283990,18719,0.1365,0.1365,0.1346,3.0,0.1346,2024-10-02,7425.0,0.1384
10283989,4267,0.764,0.7665,0.7296,28.0,0.7296,2024-10-02,2963.0,0.7444
10283988,36081,0.0072,0.015,0.007,90.0,0.015,2024-10-02,111162.0,0.008707
10283987,13190,24.51,24.6199,24.48,218.0,24.5,2024-10-02,30164.0,24.4998
10283986,12127,10.06,10.49,10.06,307.0,10.36,2024-10-02,9311.0,10.321
10283985,24225,13.825,13.825,13.825,1.0,13.825,2024-10-02,745.0,13.825
10283984,16640,0.74,0.74,0.71,17.0,0.725,2024-10-02,26297.0,0.7247
10283983,12071,28.45,28.61,28.42,80.0,28.42,2024-10-02,6641.0,28.5026
10283982,12895,1.415,1.4493,1.39,40.0,1.43,2024-10-02,7682.0,1.4104
10283981,4337,9.31,9.31,8.7146,261.0,8.7146,2024-10-02,20402.0,8.9736
10283980,13733,36.6286,36.72,36.53,69.0,36.72,2024-10-02,55107.0,36.6945
10283979,11542,23.3,23.3,23.21,26.0,23.21,2024-10-02,2098.0,23.2809
10283978,37799,2.03,2.21,2.03,113.0,2.145,2024-10-02,17125.0,2.113
10283977,16681,23.83,24.0,23.7269,17.0,23.85,2024-10-02,3440.0,23.8283
10283976,17118,28.12,28.15,27.88,487.0,27.91,2024-10-02,95635.0,28.0901
10283975,12606,54.434,54.51,54.42,64.0,54.485,2024-10-02,6131.0,54.4728
10283974,12287,38.0787,38.086,37.99,22.0,38.04,2024-10-02,3424.0,38.0589
10283973,19541,3.44,3.44,3.43,6.0,3.43,2024-10-02,4625.0,3.4319
10283972,12801,25.37,25.375,25.308,94.0,25.308,2024-10-02,5823.0,25.3528
10283971,17467,0.7747,0.7994,0.76729,13.0,0.7673,2024-10-02,5885.0,0.778
10283970,13302,26.318,26.38,26.0,167.0,26.08,2024-10-02,24295.0,26.1601
10283969,12549,14.94,15.29,14.91,703.0,15.25,2024-10-02,24670.0,15.02
10283968,6205,49.4255,49.4255,49.22,21.0,49.274,2024-10-02,517.0,49.2605
10283967,12170,6.91,7.31,6.5,215.0,6.5,2024-10-02,6432.0,6.8059
10283966,8110,1.19,1.22,1.171,98.0,1.2,2024-10-02,11915.0,1.2045
10283965,13640,25.11,25.24,24.99,93.0,25.24,2024-10-02,9639.0,25.0888
10283964,9203,27.0496,27.21,26.99,107.0,27.16,2024-10-02,4687.0,27.1148
10283963,36274,13.09,13.195,12.98,22.0,13.01,2024-10-02,5955.0,13.0767
10283962,12272,37.1,37.18,36.96,77.0,36.98,2024-10-02,6277.0,37.066
10283961,13216,36.5706,36.5801,36.5,28.0,36.5,2024-10-02,26562.0,36.5645
10283960,17830,67.09,67.6,67.09,63.0,67.52,2024-10-02,4315.0,67.402
10283959,19285,101.97,103.58,101.96,36.0,102.9,2024-10-02,4238.0,102.415
10283958,17363,0.178,0.189,0.178,49.0,0.189,2024-10-02,208699.0,0.1819
10283957,18507,0.034,0.0345,0.0301,22.0,0.03225,2024-10-02,254250.0,0.03328
10283956,7513,3.57,3.6316,3.56,416.0,3.585,2024-10-02,28060.0,3.5848
10283955,22422,17.5259,17.5259,17.3465,4.0,17.3465,2024-10-02,1377.0,17.4025
10283954,16649,0.0039,0.0039,0.0038,12.0,0.0039,2024-10-02,115801.0,0.003864
10283953,5150,1.96,1.96,1.91,215.0,1.95,2024-10-02,37423.0,1.9317
10283952,18185,0.00358,0.00366,0.00358,2.0,0.00366,2024-10-02,3100.0,0.003657
10283951,35036,13.99,14.35,13.75,460.0,14.23,2024-10-02,16665.0,14.1374
10283950,16877,8.4022,8.5792,8.39,92.0,8.5792,2024-10-02,43062.0,8.4464
10283949,16958,1.5225,1.53,1.4375,29.0,1.4375,2024-10-02,9197.0,1.4949
10283948,5284,0.0599,0.0599,0.0398,44.0,0.0398,2024-10-02,3912.0,0.0434
10283947,11618,55.28,56.615,55.28,58.0,56.615,2024-10-02,2382.0,56.2321
10283946,18819,0.0749,0.0786,0.0743,4.0,0.0743,2024-10-02,6250.0,0.07796
10283945,18139,3.1,3.1,3.02,8.0,3.02,2024-10-02,3699.0,3.0307
10283944,4801,33.7302,33.9,33.72,45.0,33.725,2024-10-02,6090.0,33.7416
10283943,11920,10.31,10.36,10.28,20.0,10.305,2024-10-02,15524.0,10.3265
10283942,12678,43.64,43.7,43.585,55.0,43.585,2024-10-02,11312.0,43.642
10283941,36569,28.3915,28.41,28.2,51.0,28.2,2024-10-02,7009.0,28.3646
10283940,18900,47.06,47.06,46.72,13.0,46.72,2024-10-02,33717.0,47.2362
10283939,13778,28.73,28.91,28.73,39.0,28.8498,2024-10-02,3957.0,28.8124
10283938,5002,2.97,2.97,2.77,329.0,2.7749,2024-10-02,22374.0,2.8355
10283937,16153,0.3555,0.42,0.351,37.0,0.42,2024-10-02,25412.0,0.3657
10283936,37014,26.7708,26.8,26.7,67.0,26.7,2024-10-02,9964.0,26.7765
10283935,13235,21.35,21.35,21.27,31.0,21.3,2024-10-02,17956.0,21.3225
10283934,12855,29.3063,29.325,29.23,139.0,29.23,2024-10-02,24926.0,29.2968
10283933,17078,14.89,15.33,14.885,156.0,15.1,2024-10-02,114320.0,14.9515
10283932,9910,24.97,25.0283,24.91,249.0,24.99,2024-10-02,26911.0,24.9865
10283931,26551,4.3,4.3,4.3,1.0,4.3,2024-10-02,390.0,4.3
10283930,8955,20.88,20.95,20.77,171.0,20.94,2024-10-02,68019.0,20.8433
10283929,23874,84.96,84.96,84.96,3.0,84.96,2024-10-02,1034.0,85.2468
10283928,18411,51.7125,51.7125,50.5675,12.0,50.6,2024-10-02,931.0,50.9735
10283927,11171,37.198,37.2119,37.12,38.0,37.12,2024-10-02,12396.0,37.1788
10283926,10668,16.55,16.8852,16.2289,158.0,16.8852,2024-10-02,2781.0,16.6212
10283925,12388,23.0,23.03,22.85,34.0,22.86,2024-10-02,4030.0,22.9619
10283924,10708,2.705,2.71,2.6,141.0,2.62,2024-10-02,14603.0,2.6409
10283923,20398,2.01,2.0172,1.95,68.0,1.95,2024-10-02,39030.0,1.9877
10283922,9148,24.88,25.0998,24.51,246.0,24.75,2024-10-02,8468.0,24.724
10283921,16202,34.7,34.77,34.34,328.0,34.366,2024-10-02,20267.0,34.653
10283920,12276,23.6115,23.73,23.38,369.0,23.43,2024-10-02,641872.0,23.6306
10283919,10974,7.24,7.26,7.23,73.0,7.26,2024-10-02,14056.0,7.2434
10283918,17376,0.31727,0.32,0.3,25.0,0.3,2024-10-02,39325.0,0.3122
10283917,13706,0.7984,0.835,0.75321,373.0,0.75321,2024-10-02,148811.0,0.8064
10283916,38086,5.05,5.4,5.05,1724.0,5.14,2024-10-02,14381.0,5.2115
10283915,19725,10.2682,10.2682,10.0,12.0,10.0,2024-10-02,16872.0,10.0606
10283914,17333,40.06,40.136,39.369,121.0,39.369,2024-10-02,7965.0,39.8567
10283913,19825,138.06,140.797,135.95,38.0,136.811,2024-10-02,4354.0,137.783
10283912,19121,39.284,39.284,39.284,8.0,39.284,2024-10-02,2135.0,39.2278
10283911,25448,0.0041,0.0041,0.0041,1.0,0.0041,2024-10-02,1000.0,0.0041
10283910,23437,29.95,29.95,29.95,1.0,29.95,2024-10-02,100.0,29.95
10283909,19387,0.0832,0.11,0.080225,69.0,0.09035,2024-10-02,275473.0,0.09357
10283908,24265,9.02,9.1,9.02,7.0,9.1,2024-10-02,1000.0,9.0275
10283907,12602,29.5551,29.61,29.46,35.0,29.46,2024-10-02,16162.0,29.5349
10283906,11650,13.0188,13.0188,11.975,28.0,12.15,2024-10-02,1608.0,12.3306
10283905,4744,22.81,22.83,22.75,55.0,22.75,2024-10-02,24695.0,22.7873
10283904,12297,35.77,35.8351,35.715,534.0,35.715,2024-10-02,188397.0,35.7723
10283903,14000,13.2677,13.2677,13.1409,11.0,13.1409,2024-10-02,254.0,13.194
10283902,20702,34.0,35.776,34.0,15.0,35.776,2024-10-02,2846.0,35.385
10283901,38264,1.44,1.44,1.3,57.0,1.33,2024-10-02,5947.0,1.3454
10283900,5771,31.84,32.358,31.75,366.0,32.358,2024-10-02,9080.0,31.871
10283899,12478,60.34,60.4581,60.14,124.0,60.14,2024-10-02,16426.0,60.3523
10283898,12497,46.209,46.46,45.89,82.0,45.89,2024-10-02,4436.0,46.292
10283897,7545,7.19,7.2142,7.09,216.0,7.095,2024-10-02,17782.0,7.1321
10283896,13049,24.07,24.114,24.05,85.0,24.06,2024-10-02,17428.0,24.0656
10283895,13182,40.4992,40.51,40.38,21.0,40.38,2024-10-02,5392.0,40.4878
10283894,36938,41.03,41.115,40.795,142.0,40.795,2024-10-02,8617.0,41.0521
10283893,18438,1.977,1.977,1.934,16.0,1.934,2024-10-02,6284.0,1.9561
10283892,18783,9.32,9.4,9.26,251.0,9.39,2024-10-02,265597.0,9.2936
10283891,12054,39.8105,39.82,39.71,86.0,39.71,2024-10-02,11126.0,39.7515
10283890,18033,0.2825,0.2825,0.24,10.0,0.24,2024-10-02,57100.0,0.2597
10283889,20496,0.0219,0.0219,0.0219,3.0,0.0219,2024-10-02,17855.0,0.02172
10283888,38508,31.7563,31.82,31.53,25.0,31.53,2024-10-02,2574.0,31.695
10283887,18597,0.6643,0.7,0.6643,9.0,0.7,2024-10-02,10307.0,0.6717
10283886,16035,0.1663,0.175,0.163,18.0,0.175,2024-10-02,10282.0,0.1643
10283885,16438,0.020125,0.0238,0.01976,53.0,0.0212,2024-10-02,538177.0,0.02067
10283884,18292,9.7,9.75,9.7,10.0,9.739,2024-10-02,1030.0,9.7371
10283883,36810,0.66,0.7,0.66,144.0,0.69,2024-10-02,49200.0,0.6779
10283882,10873,17.96,18.27,17.96,214.0,17.98,2024-10-02,10161.0,18.0355
10283881,18108,1.85,1.86,1.8495,4.0,1.86,2024-10-02,8100.0,1.8523
10283880,9030,24.17,24.51,24.05,75.0,24.05,2024-10-02,8277.0,24.1803
10283879,20987,20.0,20.02,20.0,26.0,20.02,2024-10-02,10750.0,20.0006
10283878,16959,0.488933,0.51427,0.488933,2.0,0.51427,2024-10-02,2100.0,0.4901
10283877,13293,0.9234,0.93,0.86,625.0,0.87,2024-10-02,90627.0,0.9043
10283876,4553,2.7,2.83,2.7,171.0,2.73,2024-10-02,7877.0,2.7489
10283875,8997,62.487,62.81,62.3798,163.0,62.56,2024-10-02,11296.0,62.6586
10283874,11723,42.5343,42.56,42.37,22.0,42.37,2024-10-02,3752.0,42.5204
10283873,11965,32.835,32.95,32.76,160.0,32.8,2024-10-02,43230.0,32.8173
10283872,36667,0.25,0.2829,0.2,14.0,0.2,2024-10-02,6474.0,0.2678
10283871,12373,42.08,42.26,41.99,207.0,42.1047,2024-10-02,113059.0,42.1831
10283870,6044,2.49,2.49,2.2528,50.0,2.2528,2024-10-02,2954.0,2.4169
10283869,13858,25.603,25.603,25.53,64.0,25.56,2024-10-02,4518.0,25.5507
10283868,8259,12.09,12.14,12.08,90.0,12.13,2024-10-02,27312.0,12.1225
10283867,10654,7.67,8.4999,7.29,329.0,7.29,2024-10-02,9603.0,7.7618
10283866,17395,0.57,0.57365,0.55185,4.0,0.57365,2024-10-02,6004.0,0.5784
10283865,19038,0.003,0.003,0.002,19.0,0.002,2024-10-02,303616.0,0.002551
10283864,12687,27.1602,27.1602,27.12,11.0,27.14,2024-10-02,604.0,27.1323
10283863,12283,50.4331,50.49,50.375,45.0,50.38,2024-10-02,4312.0,50.4469
10283862,13450,29.43,29.44,29.39,26.0,29.39,2024-10-02,8053.0,29.4202
10283861,11019,13.502,13.52,13.41,94.0,13.45,2024-10-02,5124.0,13.4656
10283860,7892,56.85,57.0294,56.63,195.0,56.63,2024-10-02,29709.0,56.9037
10283859,18337,14.0,14.0,13.75,5.0,14.0,2024-10-02,2700.0,13.8889
10283858,20175,13.74,13.74,13.33,8.0,13.45,2024-10-02,13359.0,13.6151
10283857,12542,0.0083,0.0083,0.007,111.0,0.0075,2024-10-02,28636.0,0.007315
10283856,16463,0.5324,0.5326,0.4935,47.0,0.4969,2024-10-02,145464.0,0.5265
10283855,17880,13.0,13.0,11.8,13.0,11.8,2024-10-02,1103.0,12.6459
10283854,9435,26.1565,26.17,26.0025,74.0,26.0025,2024-10-02,9783.0,26.1426
10283853,16137,1.547,1.6,1.46,145.0,1.46,2024-10-02,100271.0,1.5367
10283852,36677,21.09,21.1282,21.07,26.0,21.07,2024-10-02,11043.0,21.1029
10283851,12269,41.4197,41.66,41.02,38.0,41.02,2024-10-02,4097.0,41.3754
10283850,36142,0.26,0.3424,0.26,29.0,0.3114,2024-10-02,145449.0,0.3227
10283849,10609,35.46,35.645,35.32,33.0,35.32,2024-10-02,2161.0,35.5562
10283848,12053,41.2239,41.337,41.14,69.0,41.18,2024-10-02,12676.0,41.2037
10283847,13159,24.88,24.9,24.6,120.0,24.65,2024-10-02,12065.0,24.8309
10283846,19009,0.5939,0.6,0.5585,45.0,0.559,2024-10-02,254781.0,0.5854
10283845,17099,0.017,0.0199,0.0116,39.0,0.014,2024-10-02,980135.0,0.0161
10283844,11013,77.7038,77.91,77.0356,213.0,77.0356,2024-10-02,6761.0,77.6987
10283843,6914,51.62,51.95,51.17,1257.0,51.17,2024-10-02,28234.0,51.6598
10283842,18935,0.0023,0.0023,0.0023,1.0,0.0023,2024-10-02,3000.0,0.0023
10283841,37233,18.06,18.09,17.8501,59.0,17.91,2024-10-02,18092.0,18.0228
10283840,12050,38.0488,38.09,37.9763,56.0,38.015,2024-10-02,5645.0,38.0301
10283839,6212,24.83,25.0,24.83,168.0,24.97,2024-10-02,14000.0,24.8864
10283838,17254,13.1125,13.135,12.785,57.0,12.8,2024-10-02,32620.0,13.0706
10283837,18785,76.365,77.7,76.365,9.0,77.7,2024-10-02,933.0,77.2258
10283836,36183,28.0338,28.0338,27.94,12.0,27.94,2024-10-02,2403.0,27.9619
10283835,18448,65.34,65.45,65.15,38.0,65.15,2024-10-02,4671.0,65.353
10283834,16235,0.0003,0.0003,0.0003,3.0,0.0003,2024-10-02,7601000.0,0.0003
10283833,23893,0.035,0.035,0.0299,3.0,0.0299,2024-10-02,250000.0,0.03194
10283832,11998,0.5803,0.5998,0.504553,187.0,0.504553,2024-10-02,4673.0,0.5743
10283831,12120,24.6249,24.6262,24.58,24.0,24.58,2024-10-02,2285.0,24.6094
10283830,4344,14.48,14.9,14.48,178.0,14.86,2024-10-02,5643.0,14.5598
10283829,18591,3.92,4.0,3.85,41.0,3.9,2024-10-02,18273.0,3.9131
10283828,5500,30.99,31.103,30.72,43.0,30.72,2024-10-02,5982.0,31.0259
10283827,17616,0.98273,1.08,0.98273,9.0,1.0,2024-10-02,2728.0,1.0405
10283826,19569,13.6376,13.6376,13.6376,6.0,13.6376,2024-10-02,239.0,13.5722
10283825,9643,9.04,9.07,8.4364,2359.0,8.53,2024-10-02,185184.0,8.829
10283824,11230,25.2,25.2199,25.1101,64.0,25.16,2024-10-02,8978.0,25.1677
10283823,12848,25.59,25.6199,25.45,33.0,25.45,2024-10-02,3701.0,25.54
10283822,10870,26.05,26.1185,25.85,36.0,26.1185,2024-10-02,4329.0,26.0522
10283821,36671,0.03,0.05,0.03,101.0,0.035,2024-10-02,55580.0,0.04381
10283820,8119,2.46,2.63,2.46,177.0,2.46,2024-10-02,28763.0,2.5362
10283819,9322,2.4301,2.4699,2.3501,163.0,2.3501,2024-10-02,22167.0,2.4344
10283818,11873,38.97,38.9899,38.835,107.0,38.835,2024-10-02,16422.0,38.9425
10283817,9547,26.0,26.125,25.9999,27.0,26.125,2024-10-02,4334.0,26.0685
10283816,8405,25.3,25.3223,25.2501,50.0,25.3223,2024-10-02,4152.0,25.2883
10283815,9101,28.18,28.1999,28.07,102.0,28.07,2024-10-02,27198.0,28.1371
10283814,20758,0.051,0.0706,0.051,36.0,0.0706,2024-10-02,21663.0,0.05403
10283813,16026,0.0192,0.021,0.0167,34.0,0.018,2024-10-02,245134.0,0.01734
10283812,9659,65.61,66.2199,65.61,591.0,65.91,2024-10-02,27741.0,65.7373
10283811,11981,24.6,24.7,24.2074,61.0,24.423,2024-10-02,7906.0,24.5259
10283810,17653,42.19,42.19,41.27,17.0,41.27,2024-10-02,5223.0,40.6075
10283809,13197,22.8,22.84,22.5547,54.0,22.824,2024-10-02,4320.0,22.7544
10283808,12090,22.22,22.81,22.04,2283.0,22.71,2024-10-02,50684.0,22.2571
10283807,19473,0.217,0.21982,0.1721,4.0,0.21185,2024-10-02,3023.0,0.1796
10283806,4457,25.9499,25.95,25.5534,25.0,25.78,2024-10-02,2278.0,25.8303
10283805,19813,0.01908,0.0226,0.0178,6.0,0.02024,2024-10-02,84468.0,0.02005
10283804,12214,27.99,27.99,27.75,170.0,27.75,2024-10-02,7348.0,27.9347
10283803,24480,0.588,0.619,0.588,4.0,0.6165,2024-10-02,20000.0,0.6071
10283802,10422,26.1,26.178,26.0661,7.0,26.178,2024-10-02,1695.0,26.1172
10283801,16258,0.42,0.4259,0.385,13.0,0.4,2024-10-02,83562.0,0.4191
10283800,37770,26.86,26.87,26.78,142.0,26.81,2024-10-02,14391.0,26.8391
10283799,19189,23.2,23.4994,23.1,56.0,23.21,2024-10-02,7529.0,23.1966
10283798,13704,22.95,23.1761,22.91,159.0,22.91,2024-10-02,20171.0,23.0324
10283797,4313,23.26,23.28,23.2,43.0,23.26,2024-10-02,9192.0,23.2382
10283796,38351,25.93,26.01,25.7855,178.0,25.79,2024-10-02,47634.0,25.9164
10283795,5456,25.81,25.8999,25.6503,114.0,25.84,2024-10-02,13808.0,25.8062
10283794,16287,28.9975,29.27,28.96,318.0,29.01,2024-10-02,84737.0,28.9902
10283793,17847,12.3,12.3,12.1,232.0,12.13,2024-10-02,29360.0,12.1932
10283792,6640,1.68,1.8241,1.66,273.0,1.8241,2024-10-02,10772.0,1.7052
10283791,18383,0.0345,0.035,0.0334,24.0,0.03346,2024-10-02,614279.0,0.03409
10283790,38294,25.3439,25.3439,25.03,19.0,25.03,2024-10-02,520.0,25.292
10283789,38097,24.6501,24.7299,24.6,38.0,24.675,2024-10-02,7702.0,24.6417
10283788,5857,39.5726,39.83,39.48,168.0,39.48,2024-10-02,22270.0,39.6329
10283787,4562,27.03,27.15,26.905,78.0,27.0,2024-10-02,5703.0,26.9961
10283786,12950,31.0447,31.07,30.8,20.0,30.8,2024-10-02,1888.0,31.0091
10283785,16962,0.018,0.019,0.018,4.0,0.019,2024-10-02,52020.0,0.01869
10283784,6644,37.542,37.5942,37.05,91.0,37.05,2024-10-02,7367.0,37.4692
10283783,13329,81.7,82.8077,81.7,22.0,82.8077,2024-10-02,805.0,82.2296
10283782,5660,2.71,2.86,2.6,288.0,2.7398,2024-10-02,32944.0,2.757
10283781,26367,0.14,0.14,0.14,5.0,0.14,2024-10-02,3900.0,0.14
10283780,16734,0.0268,0.0297,0.02,12.0,0.02485,2024-10-02,95774.0,0.02549
10283779,12014,34.94,35.01,34.77,114.0,34.77,2024-10-02,57832.0,34.9669
10283778,13223,4.83,5.65,4.8,904.0,4.95,2024-10-02,28207.0,5.1731
10283777,7011,2.96,3.1001,2.94,94.0,3.0,2024-10-02,3302.0,3.0102
10283776,20376,0.0194,0.0194,0.01724,8.0,0.0177,2024-10-02,80000.0,0.01809
10283775,5009,1.39,1.408,1.312,191.0,1.3697,2024-10-02,41881.0,1.3562
10283774,16233,0.05,0.056,0.05,9.0,0.0513,2024-10-02,12345.0,0.05195
10283773,20000,17.5,17.5,17.5,2.0,17.5,2024-10-02,1497.0,17.5
10283772,19573,0.675,0.675,0.6,6.0,0.65,2024-10-02,2896.0,0.6468
10283771,11862,1.67,1.69,1.66,135.0,1.6758,2024-10-02,13807.0,1.6671
10283770,7153,0.225,0.2301,0.21755,8.0,0.23,2024-10-02,3568.0,0.2247
10283769,19515,0.0189,0.0195,0.0189,3.0,0.0195,2024-10-02,3775.0,0.01937
10283768,6891,40.28,40.29,40.14,39.0,40.14,2024-10-02,10344.0,40.2486
10283767,7018,20.6001,20.9999,20.6001,11.0,20.9999,2024-10-02,1525.0,20.7916
10283766,13475,29.76,29.76,29.65,31.0,29.65,2024-10-02,2116.0,29.7135
10283765,37423,26.7675,26.81,26.61,107.0,26.61,2024-10-02,12230.0,26.7253
10283764,13492,32.43,33.0,32.05,876.0,32.05,2024-10-02,20869.0,32.6112
10283763,11461,16.071,16.1199,15.9801,162.0,16.05,2024-10-02,16109.0,16.0789
10283762,4386,2.16,2.32,2.13,234.0,2.3016,2024-10-02,26209.0,2.2167
10283761,19707,0.1765,0.1765,0.175,6.0,0.175,2024-10-02,7901.0,0.1755
10283760,16903,0.716,0.716,0.716,1.0,0.716,2024-10-02,2000.0,0.716
10283759,12474,0.11,0.1249,0.0949,64.0,0.1249,2024-10-02,136104.0,0.09668
10283758,7364,29.46,29.67,29.28,401.0,29.28,2024-10-02,11952.0,29.4717
10283757,18809,1.56,1.59,1.47,43.0,1.47,2024-10-02,57725.0,1.543
10283756,9592,0.625,0.65,0.55,24.0,0.628,2024-10-02,17007.0,0.6079
10283755,12752,217.73,218.57,217.73,179.0,217.77,2024-10-02,3075.0,218.419
10283754,5892,25.66,25.66,25.45,35.0,25.5265,2024-10-02,4480.0,25.5638
10283753,20682,26.22,27.25,26.22,3.0,27.25,2024-10-02,350.0,26.4914
10283752,14346,42.93,42.93,42.69,40.0,42.8517,2024-10-02,3635.0,42.7663
10283751,38243,30.984,30.984,30.47,11.0,30.47,2024-10-02,1200.0,30.5854
10283750,14156,29.2186,29.2186,28.885,14.0,28.885,2024-10-02,2298.0,28.9339
10283749,36850,27.3957,27.3957,27.2,13.0,27.2,2024-10-02,206.0,27.2429
10283748,11399,1.1,1.12,1.09,53.0,1.09,2024-10-02,2130.0,1.1038
10283747,37156,20.45,20.54,20.44,17.0,20.51,2024-10-02,2507.0,20.4958
10283746,8056,0.5559,0.5881,0.55,97.0,0.5881,2024-10-02,55851.0,0.5608
10283745,17007,0.057,0.062,0.057,9.0,0.057,2024-10-02,48255.0,0.05986
10283744,9212,24.45,24.5999,24.16,70.0,24.49,2024-10-02,13332.0,24.4484
10283743,17124,0.2589,0.26,0.255,21.0,0.2599,2024-10-02,142435.0,0.2587
10283742,17147,0.16623,0.188,0.1258,14.0,0.14757,2024-10-02,1720.0,0.1502
10283741,16159,0.8591,0.8609,0.841325,6.0,0.841325,2024-10-02,33002.0,0.8591
10283740,8782,25.31,25.31,25.06,109.0,25.06,2024-10-02,9462.0,25.1721
10283739,19528,22.8925,22.95,22.8,5.0,22.95,2024-10-02,1340.0,22.8907
10283738,21521,16.0,16.0,16.0,3.0,16.0,2024-10-02,5409.0,16.0
10283737,10615,12.39,12.45,12.358,20.0,12.45,2024-10-02,2099.0,12.414
10283736,38470,0.11,0.1212,0.11,34.0,0.11,2024-10-02,30510.0,0.1121
10283735,10487,12.09,12.355,11.775,1649.0,12.04,2024-10-02,64577.0,12.1159
10283734,16082,0.0005,0.0005,0.0001,41.0,0.0001,2024-10-02,30691.0,0.0001903
10283733,22114,6.7,6.83,6.17,35.0,6.705,2024-10-02,6102.0,6.6958
10283732,22856,0.0945,0.1001,0.0945,4.0,0.1001,2024-10-02,20494.0,0.09576
10283731,12107,8.13,8.3,8.02,359.0,8.03,2024-10-02,27452.0,8.1702
10283730,11716,16.96,16.96,16.905,57.0,16.905,2024-10-02,1614.0,16.9213
10283729,36856,0.9611,0.985,0.9611,18.0,0.9668,2024-10-02,13605.0,0.9785
10283728,16853,3.844,3.865,3.83,19.0,3.836,2024-10-02,11677.0,3.8492
10283727,23504,10.45,10.45,10.4,2.0,10.4,2024-10-02,200.0,10.425
10283726,16100,0.0003,0.0003,0.00025,2.0,0.00025,2024-10-02,1350300.0,0.00025
10283725,23494,52.68,52.7497,52.65,235.0,52.65,2024-10-02,24978.0,52.7086
10283724,13601,10.7266,10.83,10.685,31.0,10.775,2024-10-02,3055.0,10.7433
10283723,18394,21.0875,21.46,20.65,13.0,20.9475,2024-10-02,5687.0,21.1166
10283722,5422,34.48,34.53,34.25,85.0,34.25,2024-10-02,5896.0,34.4958
10283721,13126,52.361,52.495,52.23,58.0,52.43,2024-10-02,9343.0,52.3684
10283720,37639,0.1094,0.122206,0.1094,2.0,0.122206,2024-10-02,3699.0,0.119
10283719,13068,22.3,22.37,22.22,111.0,22.23,2024-10-02,11722.0,22.2802
10283718,36947,0.2673,0.278,0.2588,11.0,0.26755,2024-10-02,31461.0,0.2676
10283717,11812,3.45,3.68,3.42,117.0,3.53,2024-10-02,6591.0,3.574
10283716,12975,20.93,21.1712,20.915,38.0,21.1,2024-10-02,1959.0,20.9919
10283715,5278,1.2779,1.2779,1.05,95.0,1.0881,2024-10-02,22951.0,1.1575
10283714,37686,5.5,5.5,5.0,8.0,5.4,2024-10-02,1577.0,5.086
10283713,16845,12.14,12.19,12.05,74.0,12.12,2024-10-02,25452.0,12.0743
10283712,16405,30.4638,30.48,30.36,43.0,30.36,2024-10-02,3778.0,30.4457
10283711,11515,10.17,10.41,10.17,277.0,10.295,2024-10-02,20948.0,10.308
10283710,19466,0.40025,0.41,0.3969,12.0,0.39784,2024-10-02,11446.0,0.404
10283709,36852,19.9039,20.11,19.8515,97.0,20.11,2024-10-02,22449.0,19.9312
10283708,16008,3.35,3.36,3.3335,223.0,3.35,2024-10-02,109745.0,3.3535
10283707,17046,14.28,14.45,14.23,177.0,14.438,2024-10-02,104968.0,14.2761
10283706,14097,42.6897,42.71,42.4384,49.0,42.4384,2024-10-02,17982.0,42.7347
10283705,16441,33.0,33.14,33.0,24.0,33.0325,2024-10-02,2700.0,33.0074
10283704,17796,21.42,21.56,21.386,190.0,21.386,2024-10-02,16019.0,21.4263
10283703,13537,119.366,119.766,118.99,56.0,118.99,2024-10-02,2267.0,119.503
10283702,4241,58.91,59.03,58.05,681.0,58.3,2024-10-02,22814.0,58.6089
10283701,19198,57.625,58.575,57.2,21.0,57.2,2024-10-02,2615.0,58.1988
10283700,6238,26.75,27.055,26.75,35.0,26.9465,2024-10-02,6522.0,26.9624
10283699,4184,23.99,24.0,23.96,119.0,24.0,2024-10-02,10278.0,23.9862
10283698,10989,2.34,2.34,2.23,138.0,2.28,2024-10-02,26146.0,2.2731
10283697,19182,0.0005,0.0005,0.0004,22.0,0.0005,2024-10-02,40326400.0,0.0004102
10283696,16792,8.27,8.33,8.03,89.0,8.314,2024-10-02,20412.0,8.253
10283695,21010,0.03515,0.0371,0.032,68.0,0.034615,2024-10-02,711402.0,0.03396
10283694,17331,24.8,25.362,24.74,204.0,25.362,2024-10-02,93670.0,24.7863
10283693,37832,7.16,7.5666,7.0,712.0,7.51,2024-10-02,42454.0,7.3356
10283692,18233,91.785,93.4,91.465,97.0,91.465,2024-10-02,2482.0,92.0164
10283691,12245,42.7639,42.84,42.37,155.0,42.5,2024-10-02,10804.0,42.653
10283690,4958,129.238,130.435,129.238,134.0,129.5,2024-10-02,3400.0,129.594
10283689,38497,7.31,7.3581,7.02,112.0,7.29,2024-10-02,13285.0,7.1818
10283688,4505,8.4295,8.7,8.4295,131.0,8.4896,2024-10-02,3357.0,8.5537
10283687,11855,62.02,62.63,61.75,857.0,62.0,2024-10-02,17297.0,62.104
10283686,38259,0.0003,0.0003,0.0003,4.0,0.0003,2024-10-02,24850.0,0.0003
10283685,15966,17.29,17.29,16.92,68.0,17.028,2024-10-02,18812.0,17.1323
10283684,19861,0.0645,0.0645,0.05885,6.0,0.063,2024-10-02,59508.0,0.06294
10283683,13670,13.4546,13.5042,13.42,66.0,13.435,2024-10-02,52857.0,13.4368
10283682,4654,0.076,0.0772,0.0749,30.0,0.0764,2024-10-02,323719.0,0.07562
10283681,23663,12.68,12.68,12.6,5.0,12.6,2024-10-02,701.0,12.6643
10283680,38622,11.0499,11.2,11.0,59.0,11.2,2024-10-02,4668.0,11.0432
10283679,18470,19.5,20.3835,19.5,49.0,20.3835,2024-10-02,9422.0,20.0469
10283678,18201,0.0295,0.031,0.02815,38.0,0.0308,2024-10-02,477739.0,0.02971
10283677,16152,24.33,24.41,24.32,152.0,24.394,2024-10-02,15815.0,24.367
10283676,35969,33.06,33.14,33.04,17.0,33.04,2024-10-02,3309.0,33.0952
10283675,20818,16.83,16.83,16.83,3.0,16.83,2024-10-02,1700.0,16.83
10283674,36509,24.92,24.98,24.83,189.0,24.9,2024-10-02,26253.0,24.9299
10283673,12437,0.56,0.56,0.51,3.0,0.51,2024-10-02,867.0,0.5204
10283672,12667,46.05,46.0999,45.843,112.0,45.89,2024-10-02,11365.0,45.9935
10283671,12482,31.2651,31.38,31.07,101.0,31.07,2024-10-02,4914.0,31.2725
10283670,13627,31.4701,31.53,31.33,43.0,31.39,2024-10-02,9338.0,31.4775
10283669,14180,23.9849,24.0,23.93,29.0,24.0,2024-10-02,5496.0,23.981
10283668,38518,25.055,25.055,25.0496,1.0,25.0496,2024-10-02,5000.0,25.0496
10283667,17814,24.98,25.11,24.98,36.0,25.0573,2024-10-02,4792.0,25.0121
10283666,9886,51.17,51.36,50.97,125.0,50.97,2024-10-02,15680.0,51.1819
10283665,12096,0.5409,0.57,0.5312,81.0,0.535,2024-10-02,27651.0,0.5396
10283664,9851,1.91,1.9998,1.9,122.0,1.965,2024-10-02,28438.0,1.9662
10283663,22132,0.0312,0.0312,0.0312,1.0,0.0312,2024-10-02,1000.0,0.0312
10283662,17913,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,500000.0,0.0001
10283661,37659,30.0,30.0,29.695,30.0,29.75,2024-10-02,2140.0,29.8041
10283660,12977,83.6048,83.75,83.6001,29.0,83.6152,2024-10-02,1047.0,83.6622
10283659,6534,2.32,2.32,2.2305,80.0,2.31,2024-10-02,6460.0,2.2817
10283658,18091,17.7,17.8,17.585,67.0,17.6,2024-10-02,15943.0,17.6549
10283657,8625,2.65,2.69,2.46,376.0,2.68,2024-10-02,66198.0,2.6103
10283656,9388,23.18,23.56,22.5301,179.0,22.6737,2024-10-02,19096.0,23.0603
10283655,20428,0.6331,0.6331,0.6331,3.0,0.6331,2024-10-02,698.0,0.6329
10283654,36475,56.47,56.94,56.09,43.0,56.09,2024-10-02,1577.0,56.6545
10283653,17071,18.39,18.402,18.2685,85.0,18.2685,2024-10-02,18694.0,18.3527
10283652,18136,16.93,16.93,16.795,4.0,16.795,2024-10-02,305.0,16.8569
10283651,6865,19.07,19.1412,19.01,119.0,19.14,2024-10-02,20047.0,19.0802
10283650,18473,0.00155,0.0018,0.0015,31.0,0.0016,2024-10-02,13233400.0,0.001587
10283649,38512,24.8708,24.88,24.705,28.0,24.72,2024-10-02,1518.0,24.8207
10283648,38396,49.201,49.201,48.0,93.0,48.0,2024-10-02,3354.0,48.528
10283647,21002,27.0,27.29,26.63,20.0,26.63,2024-10-02,2167.0,26.9627
10283646,18908,0.0128,0.0149,0.00995,39.0,0.01,2024-10-02,1650440.0,0.01333
10283645,12331,1.84,2.004,1.8213,146.0,1.9,2024-10-02,15231.0,1.8964
10283644,19422,0.0017,0.00172,0.0014,36.0,0.00172,2024-10-02,6237620.0,0.001567
10283643,17263,2.883,2.99,2.883,27.0,2.98,2024-10-02,544120.0,2.8826
10283642,12489,99.501,99.66,99.02,24.0,99.02,2024-10-02,1545.0,99.5326
10283641,17633,0.0417,0.0417,0.04,24.0,0.0412,2024-10-02,535103.0,0.04103
10283640,16442,6.995,6.9999,6.9,24.0,6.91,2024-10-02,14107.0,6.9625
10283639,16451,0.24,0.244,0.2295,43.0,0.23175,2024-10-02,109454.0,0.2393
10283638,38279,25.3208,25.37,25.25,118.0,25.25,2024-10-02,21131.0,25.3441
10283637,20949,0.15,0.1558,0.139,12.0,0.139,2024-10-02,48677.0,0.1489
10283636,17772,9.22,9.29,9.13,89.0,9.25,2024-10-02,29212.0,9.2246
10283635,11846,68.2725,68.4701,67.51,112.0,68.1098,2024-10-02,10286.0,68.111
10283634,17065,9.73,9.73,9.48,711.0,9.48,2024-10-02,301235.0,9.6538
10283633,17521,21.6,21.6,20.75,29.0,20.83,2024-10-02,21787.0,21.1644
10283632,12864,30.6685,30.68,30.46,109.0,30.46,2024-10-02,35847.0,30.5913
10283631,18725,0.0001,0.0001,0.0001,12.0,0.0001,2024-10-02,29960000.0,9.8e-05
10283630,20380,9.64,9.64,9.64,1.0,9.64,2024-10-02,569.0,9.64
10283629,5988,50.2718,50.44,50.038,43.0,50.038,2024-10-02,3600.0,50.2589
10283628,4407,0.6224,0.6261,0.5855,171.0,0.5901,2024-10-02,15743.0,0.6139
10283627,16212,19.5572,19.56,19.45,192.0,19.45,2024-10-02,22856.0,19.5028
10283626,20501,122.94,122.94,121.76,43.0,121.76,2024-10-02,722.0,123.351
10283625,24294,75.5,76.58,74.06,46.0,74.33,2024-10-02,5156.0,75.4366
10283624,4171,103.16,103.37,102.37,231.0,102.37,2024-10-02,10959.0,103.152
10283623,33163,1.38,1.7,1.38,2.0,1.7,2024-10-02,300.0,1.4867
10283622,18432,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,500000.0,0.0001
10283621,5499,38.36,38.5,38.24,100.0,38.325,2024-10-02,4966.0,38.3432
10283620,37738,27.2175,27.24,27.07,161.0,27.07,2024-10-02,73139.0,27.1837
10283619,16151,0.0135,0.0135,0.0135,1.0,0.0135,2024-10-02,284899.0,0.0135
10283618,12532,53.3289,53.3417,52.98,124.0,53.02,2024-10-02,17374.0,53.2085
10283617,9936,4.75,4.86,4.5375,56.0,4.75,2024-10-02,12541.0,4.7117
10283616,17364,12.66,12.71,12.66,8.0,12.67,2024-10-02,16592.0,12.7885
10283615,12856,32.5561,32.6,32.415,91.0,32.415,2024-10-02,8416.0,32.5482
10283614,18344,22.0,22.035,21.68,35.0,21.68,2024-10-02,39554.0,21.9271
10283613,18117,16.36,16.39,16.18,137.0,16.196,2024-10-02,43084.0,16.33
10283612,7902,39.25,39.2998,39.08,320.0,39.1161,2024-10-02,41371.0,39.2391
10283611,12178,66.0874,66.13,65.835,20.0,65.8517,2024-10-02,1989.0,66.0445
10283610,11974,0.76085,0.8175,0.7201,46.0,0.7201,2024-10-02,8952.0,0.7903
10283609,7476,25.0,25.0,24.83,196.0,24.895,2024-10-02,20735.0,24.9335
10283608,18469,0.26545,0.27,0.2565,48.0,0.27,2024-10-02,202114.0,0.2607
10283607,12113,15.705,15.809,15.705,9.0,15.809,2024-10-02,239.0,15.7058
10283606,11251,23.02,23.1299,22.9,49.0,22.99,2024-10-02,3208.0,23.0542
10283605,11360,21.442,21.5,20.54,120.0,21.14,2024-10-02,10492.0,21.0678
10283604,12566,23.7529,23.9591,23.7529,15.0,23.9591,2024-10-02,832.0,23.8687
10283603,4083,23.18,23.3399,23.08,255.0,23.2,2024-10-02,16980.0,23.2164
10283602,16481,5.933,5.9595,5.86,103.0,5.86,2024-10-02,38849.0,5.9068
10283601,17356,5.9,5.9,5.9,3.0,5.9,2024-10-02,3301.0,5.9246
10283600,17617,8.576,8.59,8.33,24.0,8.59,2024-10-02,2395.0,8.5059
10283599,36100,53.4196,53.65,53.04,77.0,53.07,2024-10-02,97080.0,53.5134
10283598,17109,4.56,4.67,4.51,34.0,4.67,2024-10-02,36978.0,4.5899
10283597,14101,32.062,32.1,31.9624,34.0,31.9624,2024-10-02,1745.0,32.042
10283596,13610,26.45,26.45,26.4,109.0,26.4,2024-10-02,15299.0,26.4151
10283595,12917,48.1106,48.28,47.98,99.0,48.0,2024-10-02,7372.0,48.1404
10283594,10686,3.12,3.17,3.07,232.0,3.14,2024-10-02,18183.0,3.1177
10283593,18107,7.46,7.47,7.4,153.0,7.45,2024-10-02,61578.0,7.4519
10283592,17258,0.14905,0.155,0.1401,19.0,0.1401,2024-10-02,184100.0,0.1438
10283591,24376,0.015,0.015,0.015,1.0,0.015,2024-10-02,500.0,0.015
10283590,7881,1.31,1.33,1.21,62.0,1.25,2024-10-02,11233.0,1.3093
10283589,19893,0.027,0.0299,0.027,14.0,0.027,2024-10-02,94101.0,0.02725
10283588,12448,11.5092,11.99,11.0,72.0,11.0,2024-10-02,2390.0,11.6906
10283587,13661,15.05,15.3899,14.91,402.0,15.3899,2024-10-02,23969.0,15.1068
10283586,13285,27.2835,27.29,27.16,76.0,27.2203,2024-10-02,46040.0,27.2689
10283585,12458,1.86,1.86,1.72,171.0,1.82,2024-10-02,25455.0,1.8034
10283584,36716,10.8467,10.8764,10.8467,5.0,10.86,2024-10-02,816.0,10.8714
10283583,13425,2.02,2.12,2.02,86.0,2.11,2024-10-02,9841.0,2.0689
10283582,4806,50.2045,50.225,50.0,80.0,50.01,2024-10-02,14280.0,50.1595
10283581,13624,67.29,67.69,67.1698,209.0,67.3,2024-10-02,7797.0,67.5087
10283580,12326,34.57,34.57,34.5,32.0,34.51,2024-10-02,3823.0,34.536
10283579,13507,32.0795,32.0795,31.93,55.0,31.93,2024-10-02,866.0,31.994
10283578,5661,11.0,11.388,11.0,113.0,11.21,2024-10-02,3344.0,11.1404
10283577,6918,41.2364,41.26,40.885,110.0,40.885,2024-10-02,7915.0,41.2249
10283576,17179,0.0095,0.01,0.0086,35.0,0.0086,2024-10-02,760715.0,0.008908
10283575,11888,3.05,3.05,2.84,170.0,2.9,2024-10-02,23041.0,3.0707
10283574,17280,0.1205,0.125,0.10505,35.0,0.125,2024-10-02,377236.0,0.111
10283573,5688,23.3,23.3,23.26,104.0,23.3,2024-10-02,35986.0,23.2805
10283572,18080,12.09,12.18,11.96,118.0,12.09,2024-10-02,81951.0,11.9341
10283571,22543,0.81,0.9582,0.81,3.0,0.9582,2024-10-02,1781.0,0.8334
10283570,17722,8.37,8.3899,8.2501,98.0,8.31,2024-10-02,28694.0,8.349
10283569,11158,24.98,25.06,24.71,69.0,24.72,2024-10-02,7987.0,24.9145
10283568,16417,26.885,26.89,26.8601,10.0,26.8601,2024-10-02,2606.0,26.8887
10283567,19949,187.0,187.0,187.0,17.0,187.0,2024-10-02,149.0,187.0
10283566,11677,13.19,13.23,12.7549,234.0,12.7549,2024-10-02,20712.0,13.1118
10283565,7872,1.715,1.715,1.71,13.0,1.71,2024-10-02,870.0,1.7129
10283564,12211,11.02,11.19,11.02,260.0,11.13,2024-10-02,24904.0,11.0929
10283563,19227,0.0364,0.04,0.033,18.0,0.0332,2024-10-02,382700.0,0.03507
10283562,4670,0.182125,0.1995,0.1439,55.0,0.1439,2024-10-02,4124.0,0.1826
10283561,37061,25.79,25.98,25.4928,107.0,25.605,2024-10-02,12783.0,25.8131
10283560,13474,8.45,9.3,7.5072,308.0,7.76,2024-10-02,41345.0,8.2581
10283559,36190,23.655,23.655,23.54,76.0,23.54,2024-10-02,1089.0,23.5656
10283558,17182,0.234,0.234,0.225,23.0,0.23,2024-10-02,172810.0,0.2265
10283557,16171,0.0434,0.0481,0.0425,13.0,0.044845,2024-10-02,25312.0,0.04755
10283556,12335,27.2,27.26,27.15,78.0,27.25,2024-10-02,13739.0,27.2374
10283555,6048,23.51,23.51,23.33,246.0,23.36,2024-10-02,27576.0,23.3945
10283554,11810,24.95,24.98,24.755,26.0,24.755,2024-10-02,2754.0,24.9268
10283553,36778,0.0106,0.0106,0.0106,10.0,0.0106,2024-10-02,5698.0,0.0106
10283552,20309,0.00945,0.01,0.0088,5.0,0.01,2024-10-02,24300.0,0.00933
10283551,6264,3.345,3.345,3.33,30.0,3.3301,2024-10-02,1864.0,3.3401
10283550,16641,8.39,8.48,8.2285,34.0,8.34,2024-10-02,6324.0,8.3298
10283549,12672,48.2622,48.2698,48.13,73.0,48.14,2024-10-02,6770.0,48.2057
10283548,11787,12.51,13.0,12.51,402.0,12.88,2024-10-02,22745.0,12.7701
10283547,5947,0.345,0.37,0.3407,88.0,0.3503,2024-10-02,31223.0,0.351
10283546,21264,10.433,10.47,9.91,19.0,10.2025,2024-10-02,1825.0,10.1881
10283545,19967,0.0234,0.0234,0.019,21.0,0.019,2024-10-02,1730.0,0.02182
10283544,21166,11.23,11.25,11.21,52.0,11.24,2024-10-02,12412.0,11.2391
10283543,18077,25.7571,25.86,25.73,94.0,25.73,2024-10-02,2299.0,25.8115
10283542,21038,0.029,0.029,0.029,1.0,0.029,2024-10-02,1622.0,0.029
10283541,9444,2.5503,2.5831,2.54,214.0,2.57,2024-10-02,18677.0,2.5601
10283540,17607,9.85,11.72,9.8,96.0,11.72,2024-10-02,36056.0,9.957
10283539,8173,22.75,22.75,22.28,327.0,22.4,2024-10-02,34745.0,22.555
10283538,23223,1.5,2.01,1.4,10.0,1.4,2024-10-02,16665.0,1.9287
10283537,6452,1.1171,1.2099,1.08,69.0,1.2099,2024-10-02,5096.0,1.1299
10283536,7916,8.885,9.05,8.6,368.0,8.85,2024-10-02,91707.0,8.8732
10283535,8832,19.44,19.63,19.02,185.0,19.22,2024-10-02,12501.0,19.3751
10283534,18513,0.425,0.4352,0.3737,98.0,0.3737,2024-10-02,269754.0,0.4164
10283533,12392,15.3614,15.3614,15.15,48.0,15.15,2024-10-02,1647.0,15.2451
10283532,13429,13.2206,13.5993,12.903,54.0,13.11,2024-10-02,6507.0,13.2925
10283531,12835,1.46,1.5,1.43,135.0,1.43,2024-10-02,41100.0,1.4729
10283530,12746,35.27,35.29,35.125,128.0,35.13,2024-10-02,33427.0,35.268
10283529,10604,13.9,13.93,13.77,208.0,13.8995,2024-10-02,28831.0,13.8733
10283528,18082,18.17,18.17,18.004,129.0,18.07,2024-10-02,22134.0,18.077
10283527,21308,0.224,0.224,0.224,1.0,0.224,2024-10-02,2500.0,0.224
10283526,16304,26.88,27.06,26.78,341.0,26.78,2024-10-02,27395.0,26.9278
10283525,19053,17.76,18.4999,17.572,55.0,17.85,2024-10-02,21867.0,17.4268
10283524,38322,25.7736,25.7736,25.55,5.0,25.57,2024-10-02,3600.0,25.5856
10283523,19187,0.0783,0.0783,0.065,24.0,0.065,2024-10-02,119959.0,0.07308
10283522,5819,0.8823,0.924,0.88,120.0,0.88,2024-10-02,31399.0,0.8928
10283521,20382,0.042025,0.042025,0.042025,1.0,0.042025,2024-10-02,600.0,0.04203
10283520,18025,23.0479,23.07,22.85,17.0,22.9742,2024-10-02,1820.0,22.9149
10283519,4471,74.2652,74.31,74.12,73.0,74.12,2024-10-02,3651.0,74.2644
10283518,16949,19.1,19.14,19.03,71.0,19.03,2024-10-02,4475.0,19.1053
10283517,11535,32.24,32.3,32.13,136.0,32.13,2024-10-02,17308.0,32.2129
10283516,16227,25.92,25.992,25.88,194.0,25.91,2024-10-02,48309.0,25.9741
10283515,12220,21.3075,21.3799,21.2575,65.0,21.36,2024-10-02,5837.0,21.294
10283514,24122,6150.0,6150.0,6100.25,3.0,6150.0,2024-10-02,5.0,6130.1
10283513,36557,30.6989,30.87,30.56,22.0,30.56,2024-10-02,5086.0,30.6358
10283512,11568,0.32,0.34,0.2612,634.0,0.3301,2024-10-02,327174.0,0.3113
10283511,13761,26.32,26.33,26.27,253.0,26.285,2024-10-02,118443.0,26.3085
10283510,11632,2.26,2.26,2.17,69.0,2.26,2024-10-02,16201.0,2.2095
10283509,21376,0.0276,0.1,0.025,8.0,0.025,2024-10-02,34300.0,0.06503
10283508,17915,0.0101,0.0108,0.01005,25.0,0.01035,2024-10-02,627377.0,0.01025
10283507,16006,0.0474,0.0474,0.04492,7.0,0.0474,2024-10-02,9546.0,0.04635
10283506,5245,29.32,30.01,29.06,972.0,29.61,2024-10-02,25097.0,29.3293
10283505,38105,28.5292,28.5292,28.5292,1.0,28.5292,2024-10-02,179.0,28.5292
10283504,19993,0.16,0.16,0.1361,9.0,0.139975,2024-10-02,66269.0,0.1411
10283503,17711,193.8,200.41,193.8,6.0,197.161,2024-10-02,327.0,197.954
10283502,37066,0.95,0.96,0.95,4.0,0.95,2024-10-02,41000.0,0.9561
10283501,38011,3.35,3.35,3.25,23.0,3.35,2024-10-02,7218.0,3.3296
10283500,17638,0.43,0.435,0.42,15.0,0.421985,2024-10-02,90180.0,0.4255
10283499,12129,1.0172,1.0172,0.86,92.0,0.924999,2024-10-02,8385.0,0.9668
10283498,7932,37.87,37.94,37.82,127.0,37.82,2024-10-02,24588.0,37.8875
10283497,5303,30.0666,30.0666,29.99,58.0,30.0,2024-10-02,4956.0,30.0203
10283496,37367,42.57,42.675,42.29,690.0,42.29,2024-10-02,28832.0,42.5078
10283495,27320,23.52,23.52,23.52,1.0,23.52,2024-10-02,4265.0,23.52
10283494,21080,11.07,11.32,10.94,63.0,11.02,2024-10-02,26859.0,11.1057
10283493,9315,24.4599,24.52,24.4,85.0,24.47,2024-10-02,8496.0,24.4519
10283492,4377,1.18,1.18,1.09,607.0,1.1199,2024-10-02,179019.0,1.1362
10283491,37929,0.3913,0.4075,0.3795,171.0,0.4055,2024-10-02,57906.0,0.3974
10283490,13842,31.74,32.54,31.4,647.0,32.09,2024-10-02,21521.0,31.969
10283489,20329,0.0955,0.0968,0.0931,5.0,0.0931,2024-10-02,36500.0,0.09507
10283488,23335,8.9,8.9,8.9,1.0,8.9,2024-10-02,447.0,8.9
10283487,18184,8.84,8.85,8.77,37.0,8.77,2024-10-02,3423.0,8.8093
10283486,15947,51.3015,51.53,51.06,170.0,51.158,2024-10-02,28216.0,51.1996
10283485,14096,54.1948,54.25,54.11,26.0,54.11,2024-10-02,622.0,54.1636
10283484,12262,25.614,25.6731,25.6,33.0,25.67,2024-10-02,7748.0,25.6592
10283483,20408,26.2,26.35,26.2,7.0,26.35,2024-10-02,274.0,26.2298
10283482,35879,3.12,3.22,3.07,920.0,3.16,2024-10-02,117808.0,3.1526
10283481,15956,7.55,7.55,7.55,5.0,7.55,2024-10-02,235.0,7.5355
10283480,18192,0.02,0.02,0.02,14.0,0.02,2024-10-02,26000.0,0.02
10283479,13117,11.25,11.355,11.25,81.0,11.355,2024-10-02,573.0,11.3793
10283478,13960,68.4109,68.4109,68.2,10.0,68.2,2024-10-02,323.0,68.0429
10283477,37090,22.877,22.902,22.68,28.0,22.68,2024-10-02,596.0,22.8281
10283476,16344,28.9857,29.07,28.92,41.0,28.92,2024-10-02,620.0,29.0193
10283475,6411,10.57,10.6896,9.9193,199.0,10.092,2024-10-02,19280.0,10.461
10283474,14161,84.8835,84.8835,84.615,11.0,84.615,2024-10-02,961.0,84.646
10283473,10295,17.66,17.72,17.62,67.0,17.62,2024-10-02,852.0,17.6769
10283472,4601,7.73,7.75,7.69,230.0,7.7,2024-10-02,31562.0,7.7304
10283471,36713,0.2,0.24,0.15,6.0,0.24,2024-10-02,166325.0,0.1575
10283470,16643,4.29,4.339,4.2395,27.0,4.3,2024-10-02,6793.0,4.2795
10283469,4904,3.63,3.63,3.48,108.0,3.56,2024-10-02,10297.0,3.5364
10283468,23681,2.6267,2.6267,2.6267,1.0,2.6267,2024-10-02,600.0,2.6267
10283467,12649,0.0145,0.0145,0.01,4.0,0.01,2024-10-02,936.0,0.01225
10283466,15949,63.25,63.555,63.23,181.0,63.5,2024-10-02,15652.0,63.3483
10283465,5344,51.21,51.21,51.18,351.0,51.2,2024-10-02,84238.0,51.2034
10283464,22048,2.4,2.4,2.4,3.0,2.4,2024-10-02,310.0,2.399
10283463,16262,0.0041,0.0041,0.00325,38.0,0.00341,2024-10-02,2529670.0,0.00353
10283462,38027,1.23,1.47,1.23,268.0,1.41,2024-10-02,39226.0,1.3809
10283461,38114,0.0849,0.09745,0.0795,32.0,0.0795,2024-10-02,268675.0,0.08369
10283460,19194,0.21,0.214,0.2,15.0,0.214,2024-10-02,38689.0,0.2101
10283459,24623,14.0,14.0,14.0,1.0,14.0,2024-10-02,112.0,14.0
10283458,13130,0.1001,0.11,0.1001,7.0,0.1089,2024-10-02,5489.0,0.1092
10283457,7896,0.1785,0.18,0.1711,164.0,0.176,2024-10-02,41229.0,0.1769
10283456,17442,21.685,21.7775,21.5,137.0,21.5505,2024-10-02,8304.0,21.6469
10283455,13149,33.02,33.17,32.91,103.0,32.91,2024-10-02,8566.0,33.0953
10283454,38597,25.18,25.19,25.1401,270.0,25.15,2024-10-02,182339.0,25.176
10283453,22428,0.1905,0.1905,0.1835,8.0,0.1873,2024-10-02,12787.0,0.1864
10283452,19647,0.125,0.125,0.1,46.0,0.125,2024-10-02,962674.0,0.1078
10283451,12421,24.9819,24.9819,24.95,12.0,24.95,2024-10-02,552.0,24.953
10283450,38057,24.7693,24.785,24.7401,199.0,24.75,2024-10-02,56640.0,24.7588
10283449,18092,75.48,76.0,74.61,120.0,75.24,2024-10-02,19689.0,75.3708
10283448,12942,12.9552,13.2704,12.86,57.0,13.06,2024-10-02,5657.0,13.1279
10283447,37197,3.05,3.2401,2.95,122.0,3.24,2024-10-02,14106.0,3.0832
10283446,17283,14.82,14.84,14.7,538.0,14.81,2024-10-02,70007.0,14.7777
10283445,18110,17.48,17.534,17.475,31.0,17.48,2024-10-02,3448.0,17.5003
10283444,18428,0.063,0.0698,0.061,12.0,0.0698,2024-10-02,9951.0,0.06495
10283443,17360,10.97,12.4,10.26,77.0,10.77,2024-10-02,5061.0,11.4849
10283442,5453,24.16,24.164,23.81,63.0,24.05,2024-10-02,4203.0,24.0299
10283441,19175,0.112,0.115,0.11045,14.0,0.114,2024-10-02,80099.0,0.1131
10283440,38490,12.44,12.73,12.19,159.0,12.19,2024-10-02,26237.0,12.5123
10283439,17571,71.31,72.19,70.86,294.0,72.19,2024-10-02,13099.0,71.4201
10283438,12858,130.247,130.89,129.9,144.0,130.198,2024-10-02,1880.0,130.673
10283437,37338,37.02,37.075,36.8,43.0,36.82,2024-10-02,4825.0,37.0172
10283436,37002,30.4215,30.4699,30.38,56.0,30.38,2024-10-02,16764.0,30.3971
10283435,17917,45.185,45.323,44.95,149.0,44.96,2024-10-02,11404.0,45.1338
10283434,19930,3.24,3.24,3.1,8.0,3.1,2024-10-02,629.0,3.205
10283433,37777,0.018,0.0245,0.0121,264.0,0.0121,2024-10-02,27346.0,0.01729
10283432,16454,20.7413,20.7413,20.265,5.0,20.3,2024-10-02,921.0,20.3803
10283431,17901,33.62,33.75,33.57,296.0,33.584,2024-10-02,24304.0,33.625
10283430,20331,5.3,5.3,5.3,21.0,5.3,2024-10-02,3867.0,5.2998
10283429,4394,0.14,0.148,0.137,7.0,0.148,2024-10-02,711.0,0.1424
10283428,12877,47.4734,47.53,47.27,132.0,47.27,2024-10-02,479237.0,47.2926
10283427,16013,78.37,78.85,77.39,464.0,78.02,2024-10-02,68784.0,77.7136
10283426,10029,8.24,8.24,8.072,253.0,8.08,2024-10-02,28810.0,8.1493
10283425,29695,13.0,13.0,13.0,1.0,13.0,2024-10-02,300.0,13.0
10283424,20490,0.0007,0.0007,0.00065,4.0,0.0007,2024-10-02,868285.0,0.0006998
10283423,25750,0.442,0.478,0.4,13.0,0.42,2024-10-02,20442.0,0.4263
10283422,38115,24.6686,24.67,24.2,290.0,24.61,2024-10-02,16155.0,24.4894
10283421,26579,0.0692,0.0708,0.0692,4.0,0.0708,2024-10-02,9033.0,0.07044
10283420,5121,7.1662,7.38,6.7999,252.0,7.38,2024-10-02,13400.0,7.12
10283419,38070,26.2608,26.27,26.14,12.0,26.14,2024-10-02,4234.0,26.1869
10283418,19749,6.46,6.46,6.205,6.0,6.29,2024-10-02,1500.0,6.3877
10283417,13047,0.06,0.06,0.06,43.0,0.06,2024-10-02,80884.0,0.06
10283416,30386,9.07,9.2,9.07,2.0,9.2,2024-10-02,1198.0,9.1457
10283415,8247,0.82,0.846988,0.802,403.0,0.8352,2024-10-02,250973.0,0.825
10283414,37723,26.72,26.7499,26.65,82.0,26.67,2024-10-02,11070.0,26.6862
10283413,18311,2.8,2.97,2.53,30.0,2.97,2024-10-02,1779.0,2.7541
10283412,19700,0.045,0.045,0.045,1.0,0.045,2024-10-02,125.0,0.045
10283411,12111,1.61,1.7,1.57,21.0,1.65,2024-10-02,9675.0,1.6144
10283410,36769,25.91,25.94,25.91,136.0,25.93,2024-10-02,30055.0,25.9341
10283409,18833,8.61,8.68,8.5001,51.0,8.59,2024-10-02,8793.0,8.5955
10283408,35872,2.02,2.09,1.98,485.0,2.09,2024-10-02,33327.0,2.0289
10283407,17305,0.16,0.21,0.1501,86.0,0.21,2024-10-02,30528.0,0.1782
10283406,13176,1.89,1.94,1.751,86.0,1.85,2024-10-02,10360.0,1.8441
10283405,17829,38.6,38.94,38.11,64.0,38.5,2024-10-02,8601.0,38.4909
10283404,16575,42.36,42.43,41.98,590.0,42.015,2024-10-02,45861.0,42.307
10283403,17556,5.02,5.03,4.9075,71.0,4.9075,2024-10-02,152298.0,5.0178
10283402,16725,0.0107,0.0109,0.0105,11.0,0.0109,2024-10-02,48955.0,0.01068
10283401,16805,11.5,11.54,11.45,114.0,11.45,2024-10-02,41564.0,11.4909
10283400,23240,0.0105,0.0105,0.008765,6.0,0.01,2024-10-02,20500.0,0.00999
10283399,17012,13.02,13.03,12.9,234.0,12.9,2024-10-02,39681.0,12.9979
10283398,6997,72.53,72.68,71.88,95.0,71.9575,2024-10-02,31929.0,72.0569
10283397,3940,26.74,26.7562,26.4503,78.0,26.6,2024-10-02,14069.0,26.6107
10283396,20838,0.0347,0.0347,0.0323,5.0,0.0327,2024-10-02,86061.0,0.03323
10283395,13022,41.8502,41.86,41.75,15.0,41.75,2024-10-02,8564.0,41.7677
10283394,19539,0.17375,0.175,0.13,5.0,0.135,2024-10-02,11500.0,0.138
10283393,19899,0.0152,0.0152,0.0152,1.0,0.0152,2024-10-02,100.0,0.0152
10283392,8935,3.135,3.14,3.12,103.0,3.12,2024-10-02,31524.0,3.1305
10283391,36754,25.6301,25.68,25.58,134.0,25.66,2024-10-02,27925.0,25.6374
10283390,18677,25.9525,26.21,25.74,13.0,25.74,2024-10-02,6432.0,26.0392
10283389,17535,99.16,99.23,98.71,425.0,98.835,2024-10-02,21133.0,98.9804
10283388,10820,24.2,24.532,24.1,53.0,24.14,2024-10-02,5894.0,24.2978
10283387,7678,35.94,35.9854,35.91,104.0,35.91,2024-10-02,27522.0,35.936
10283386,21110,0.0261,0.0261,0.0261,6.0,0.0261,2024-10-02,278.0,0.02791
10283385,37187,4.49,4.5804,4.45,186.0,4.562,2024-10-02,24253.0,4.5183
10283384,17373,4.82,4.8915,4.7991,9.0,4.8915,2024-10-02,8194.0,4.8186
10283383,16437,8.96,9.25,8.8125,237.0,8.99,2024-10-02,64286.0,8.9743
10283382,12764,0.08,0.080101,0.0707,12.0,0.0707,2024-10-02,13229.0,0.07922
10283381,20982,0.51,0.51,0.2521,3.0,0.2521,2024-10-02,12008.0,0.4662
10283380,19945,0.141,0.175,0.14,12.0,0.1591,2024-10-02,29621.0,0.1588
10283379,17667,28.692,29.268,28.576,30.0,28.6026,2024-10-02,201055.0,29.0418
10283378,17422,5.4,5.4,5.0,8.0,5.4,2024-10-02,618.0,5.3288
10283377,4027,24.19,24.3699,24.09,461.0,24.2,2024-10-02,37020.0,24.2191
10283376,12010,22.31,22.6699,22.27,109.0,22.27,2024-10-02,32714.0,22.3243
10283375,11241,45.68,45.72,45.3652,132.0,45.62,2024-10-02,10315.0,45.4703
10283374,12304,44.08,44.39,43.68,83.0,44.3222,2024-10-02,7989.0,44.0222
10283373,7442,25.05,25.1899,25.05,49.0,25.09,2024-10-02,11089.0,25.1234
10283372,35843,27.0,27.64,26.98,21.0,27.64,2024-10-02,350.0,27.2357
10283371,8761,18.52,18.53,18.5,406.0,18.51,2024-10-02,58968.0,18.5138
10283370,37899,25.1051,25.11,25.0368,101.0,25.0368,2024-10-02,1594.0,25.0984
10283369,5357,2.46,2.49,2.39,625.0,2.39,2024-10-02,47860.0,2.4505
10283368,12186,25.6786,25.7099,25.6,19.0,25.7099,2024-10-02,1196.0,25.6508
10283367,14252,31.2132,31.3741,31.1932,8.0,31.22,2024-10-02,1869.0,31.2967
10283366,8085,37.203,37.218,37.14,18.0,37.14,2024-10-02,2028.0,37.1748
10283365,13170,0.08755,0.09,0.085,39.0,0.089,2024-10-02,14071.0,0.0876
10283364,12101,1.08,1.13,1.08,100.0,1.1,2024-10-02,53338.0,1.1026
10283363,7133,26.04,26.05,26.035,112.0,26.05,2024-10-02,36566.0,26.044
10283362,19357,0.0004,0.0006,0.0004,25.0,0.0006,2024-10-02,16544100.0,0.0004875
10283361,5672,22.96,23.05,22.625,235.0,22.65,2024-10-02,37938.0,22.9501
10283360,12750,42.0467,42.08,41.92,92.0,41.925,2024-10-02,18790.0,42.026
10283359,17531,26.7,26.7,26.23,223.0,26.49,2024-10-02,20248.0,26.4702
10283358,17322,1.89,1.95,1.86,31.0,1.91,2024-10-02,21508.0,1.9157
10283357,35888,0.35,0.36,0.35,16.0,0.36,2024-10-02,9500.0,0.351
10283356,18137,1.83,1.8525,1.78,39.0,1.85,2024-10-02,17736.0,1.816
10283355,21491,1.12,1.16,1.12,16.0,1.15,2024-10-02,25970.0,1.1542
10283354,17010,8.72,8.87,8.6765,199.0,8.84,2024-10-02,61073.0,8.7349
10283353,7759,16.9,17.35,16.87,190.0,17.3079,2024-10-02,14588.0,17.0697
10283352,36093,35.4408,35.66,35.4408,30.0,35.5,2024-10-02,2743.0,35.5276
10283351,12970,26.14,26.22,26.12,10.0,26.22,2024-10-02,509.0,26.1797
10283350,12356,21.1063,21.12,20.9698,161.0,20.99,2024-10-02,25824.0,21.0228
10283349,8156,51.19,51.19,50.78,21.0,50.975,2024-10-02,2482.0,50.9381
10283348,12569,37.0536,37.46,37.02,202.0,37.28,2024-10-02,20403.0,37.0648
10283347,12677,44.56,44.649,44.5,90.0,44.5,2024-10-02,23479.0,44.6118
10283346,13563,36.2802,36.34,36.2741,26.0,36.3,2024-10-02,1040.0,36.3107
10283345,30463,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-02,39229.0,0.0002
10283344,37416,3.44,3.65,3.395,19.0,3.45,2024-10-02,15929.0,3.4461
10283343,17608,101.863,101.88,101.24,135.0,101.74,2024-10-02,3585.0,101.621
10283342,17790,367.0,367.0,356.0,7.0,357.62,2024-10-02,65.0,359.975
10283341,17720,138.425,138.58,137.5,419.0,137.5,2024-10-02,9140.0,138.011
10283340,16329,0.048865,0.05,0.045,10.0,0.045,2024-10-02,122955.0,0.04665
10283339,19897,0.0401,0.040201,0.0401,2.0,0.040201,2024-10-02,1090.0,0.04011
10283338,14112,54.5695,54.5695,54.3,18.0,54.42,2024-10-02,5924.0,54.4567
10283337,12729,43.43,43.49,43.31,136.0,43.35,2024-10-02,23681.0,43.4237
10283336,4448,8.9,8.9,8.845,78.0,8.8729,2024-10-02,17738.0,8.878
10283335,14114,35.4348,35.4552,35.355,57.0,35.355,2024-10-02,1727.0,35.4365
10283334,17688,7.07,7.3,7.02,28.0,7.29,2024-10-02,83207.0,7.1927
10283333,16624,17.5,17.59,17.42,244.0,17.5,2024-10-02,30815.0,17.4922
10283332,11395,23.7599,23.7599,23.7399,11.0,23.75,2024-10-02,1844.0,23.7436
10283331,4734,45.51,45.52,45.3008,84.0,45.3008,2024-10-02,21881.0,45.4725
10283330,17900,12.906,13.5299,12.85,176.0,13.17,2024-10-02,45545.0,13.0203
10283329,17017,0.0336,0.0355,0.02785,16.0,0.03,2024-10-02,40724.0,0.03194
10283328,17626,0.08,0.117,0.08,7.0,0.117,2024-10-02,1432.0,0.0888
10283327,18487,0.04135,0.0449,0.0386,14.0,0.0449,2024-10-02,54005.0,0.04093
10283326,12661,33.589,33.589,33.52,15.0,33.52,2024-10-02,2408.0,33.5256
10283325,8392,7.04,7.2974,7.04,227.0,7.2473,2024-10-02,11213.0,7.1479
10283324,16720,32.68,32.79,32.43,263.0,32.43,2024-10-02,38614.0,32.6548
10283323,26717,0.035,0.045,0.035,7.0,0.0425,2024-10-02,28655.0,0.04092
10283322,10504,153.14,153.18,151.4,206.0,151.9,2024-10-02,11084.0,152.852
10283321,16997,1.27,1.28,1.23,91.0,1.245,2024-10-02,112733.0,1.2635
10283320,12808,48.94,49.4,48.7,286.0,49.1,2024-10-02,15699.0,49.0182
10283319,9821,0.8574,0.86,0.83,132.0,0.8545,2024-10-02,21130.0,0.8422
10283318,13013,0.052,0.0594,0.052,29.0,0.056,2024-10-02,27204.0,0.05504
10283317,19878,0.0195,0.0195,0.0087,4.0,0.0087,2024-10-02,23995.0,0.01604
10283316,17443,5.0,5.01,4.985,155.0,4.99,2024-10-02,65008.0,4.9976
10283315,23945,11.26,11.29,10.82,15.0,10.89,2024-10-02,6788.0,10.9673
10283314,21079,0.6,0.6,0.5836,6.0,0.5836,2024-10-02,8919.0,0.5908
10283313,22028,96.99,96.99,94.25,4.0,94.25,2024-10-02,1048.0,95.0681
10283312,13801,15.0467,15.0467,14.87,32.0,14.87,2024-10-02,1644.0,14.9514
10283311,13212,24.04,24.05,23.98,19.0,24.05,2024-10-02,1922.0,24.003
10283310,12075,57.1648,57.23,56.85,130.0,56.85,2024-10-02,52000.0,57.0982
10283309,19812,0.01255,0.013,0.01255,4.0,0.0127,2024-10-02,25334.0,0.01291
10283308,18208,69.59,69.91,68.85,110.0,68.85,2024-10-02,11476.0,69.6093
10283307,5587,45.36,45.36,45.22,155.0,45.2326,2024-10-02,185663.0,45.2469
10283306,16834,4.06,4.073,3.9701,55.0,4.06,2024-10-02,98387.0,4.0623
10283305,16248,32.85,33.87,32.71,402.0,32.79,2024-10-02,190865.0,32.9868
10283304,37889,31.59,31.59,30.85,159.0,30.94,2024-10-02,47322.0,31.2647
10283303,9386,3.0,3.0273,2.98,40.0,2.98,2024-10-02,1118.0,2.9958
10283302,18932,0.0016,0.0024,0.0014,49.0,0.001545,2024-10-02,5187500.0,0.001729
10283301,10676,81.35,81.35,79.8977,276.0,79.92,2024-10-02,10771.0,80.3801
10283300,11916,65.71,65.82,65.35,309.0,65.35,2024-10-02,24128.0,65.7254
10283299,38109,0.1996,0.245,0.1996,4.0,0.245,2024-10-02,1255.0,0.2359
10283298,18753,11.4,11.4,11.4,4.0,11.4,2024-10-02,2192.0,11.4529
10283297,18896,0.0005,0.0005,0.0004,14.0,0.0004,2024-10-02,10556500.0,0.0004026
10283296,5855,18.6,18.64,18.48,175.0,18.5001,2024-10-02,16063.0,18.564
10283295,17076,21.03,21.2165,20.99,191.0,21.2165,2024-10-02,36153.0,21.0918
10283294,15999,14.41,14.4325,14.329,1070.0,14.399,2024-10-02,1427760.0,14.4003
10283293,19669,49.8799,49.88,49.8799,4.0,49.88,2024-10-02,350.0,49.8799
10283292,27000,5.0,5.51,2.55,276.0,5.48,2024-10-02,56587.0,4.2881
10283291,11951,25.03,25.045,25.03,30.0,25.035,2024-10-02,1961.0,25.0354
10283290,19918,4.52,4.52,4.52,2.0,4.52,2024-10-02,115.0,4.5209
10283289,16168,2.5,2.5,2.45,12.0,2.5,2024-10-02,56286.0,2.4789
10283288,38232,19.63,20.1389,19.09,301.0,19.35,2024-10-02,26569.0,19.8167
10283287,36649,13.55,13.55,12.12,597.0,13.38,2024-10-02,78065.0,12.8821
10283286,12771,6.38,6.5051,6.26,93.0,6.26,2024-10-02,4411.0,6.3958
10283285,4563,24.87,24.92,24.66,247.0,24.66,2024-10-02,43244.0,24.8863
10283284,13458,0.0288,0.0292,0.026,44.0,0.026,2024-10-02,29664.0,0.02768
10283283,12278,2.87,3.0369,2.67,1400.0,2.6961,2024-10-02,259686.0,2.9512
10283282,13912,0.3,0.337399,0.2847,113.0,0.2847,2024-10-02,52137.0,0.2978
10283281,12265,1.61,1.64,1.56,46.0,1.58,2024-10-02,5147.0,1.5909
10283280,20311,0.44865,0.4525,0.436,27.0,0.44255,2024-10-02,51995.0,0.4441
10283279,20924,0.001,0.001,0.0009,3.0,0.0009,2024-10-02,750000.0,0.0009667
10283278,16576,604.013,605.0,601.692,48.0,601.88,2024-10-02,10087.0,603.71
10283277,7805,24.1876,24.2144,24.08,184.0,24.11,2024-10-02,30796.0,24.1709
10283276,21393,0.2292,0.2292,0.2292,4.0,0.2292,2024-10-02,2500.0,0.2217
10283275,17127,0.0545,0.0545,0.0491,15.0,0.052,2024-10-02,37585.0,0.05178
10283274,8828,19.55,19.55,19.42,289.0,19.4595,2024-10-02,84490.0,19.5012
10283273,10737,47.2227,47.2379,47.07,389.0,47.08,2024-10-02,32421.0,47.1518
10283272,12321,33.8,33.84,33.71,51.0,33.71,2024-10-02,9523.0,33.7999
10283271,28022,0.175,0.175,0.1389,8.0,0.1389,2024-10-02,5625.0,0.1741
10283270,3961,10.87,12.91,9.5,936.0,11.1,2024-10-02,87771.0,11.0817
10283269,11488,0.92,0.9205,0.92,63.0,0.9204,2024-10-02,3178.0,0.9252
10283268,38162,25.82,25.93,25.65,66.0,25.93,2024-10-02,4299.0,25.8426
10283267,5761,0.3678,0.39,0.35,497.0,0.3864,2024-10-02,119940.0,0.3604
10283266,5431,0.6901,0.71,0.6801,445.0,0.6878,2024-10-02,227879.0,0.6985
10283265,13146,61.92,62.1201,61.47,115.0,61.47,2024-10-02,15570.0,61.9474
10283264,36766,20.4197,20.627,20.4197,6.0,20.627,2024-10-02,183.0,20.5386
10283263,13340,53.02,53.02,52.06,13.0,52.06,2024-10-02,595.0,52.365
10283262,13078,25.0,25.065,24.98,111.0,25.0338,2024-10-02,9383.0,25.0199
10283261,6335,0.1331,0.1331,0.125,24.0,0.125749,2024-10-02,33054.0,0.1266
10283260,38183,2.521,2.8,2.5,382.0,2.76,2024-10-02,58313.0,2.6574
10283259,12420,1.9088,2.24,1.9,231.0,2.03,2024-10-02,62192.0,2.0033
10283258,10119,8.93,9.33,8.8,1137.0,9.31,2024-10-02,73092.0,9.0364
10283257,6634,24.11,24.11,23.92,294.0,23.9701,2024-10-02,30922.0,23.9986
10283256,38437,28.5529,28.6,28.39,25.0,28.4,2024-10-02,20100.0,28.4615
10283255,8803,1.69,1.79,1.6632,123.0,1.79,2024-10-02,5930.0,1.7083
10283254,13189,1.51,1.69,1.5,18.0,1.68,2024-10-02,17022.0,1.6315
10283253,16883,14.77,14.91,14.77,42.0,14.9,2024-10-02,14264.0,14.8321
10283252,16240,22.74,22.86,22.58,248.0,22.5985,2024-10-02,81242.0,22.7481
10283251,8148,2.01,2.08,1.82,216.0,1.82,2024-10-02,22976.0,1.9448
10283250,12559,25.645,25.645,25.4579,31.0,25.4579,2024-10-02,1405.0,25.6
10283249,16975,3.21,3.26,3.21,36.0,3.21,2024-10-02,13770.0,3.2274
10283248,11816,1.2,1.21,1.15,106.0,1.1712,2024-10-02,19077.0,1.1874
10283247,13849,17.0,17.0299,16.88,19.0,16.8996,2024-10-02,1194.0,16.9098
10283246,37562,31.9376,31.94,31.91,8.0,31.91,2024-10-02,655.0,31.9285
10283245,12716,37.3295,37.36,37.1439,236.0,37.21,2024-10-02,275227.0,37.3142
10283244,37911,51.8128,51.85,51.7029,33.0,51.7029,2024-10-02,8053.0,51.7268
10283243,36642,0.0001,0.0002,0.0001,45.0,0.0002,2024-10-02,24112.0,0.0001091
10283242,14198,17.0061,17.1,16.93,35.0,17.1,2024-10-02,5229.0,16.9747
10283241,37611,0.0481,0.07,0.048,18.0,0.07,2024-10-02,8765.0,0.04983
10283240,12867,25.09,25.16,25.065,49.0,25.0752,2024-10-02,2805.0,25.1028
10283239,17473,31.763,31.872,31.6295,154.0,31.7,2024-10-02,17202.0,31.7708
10283238,18988,23.93,23.93,22.95,91.0,23.3771,2024-10-02,10546.0,23.5391
10283237,16579,15.82,15.935,15.77,466.0,15.82,2024-10-02,105756.0,15.8079
10283236,17865,0.53095,0.5823,0.5241,21.0,0.5823,2024-10-02,59042.0,0.5502
10283235,37820,46.16,46.2598,46.07,296.0,46.125,2024-10-02,38796.0,46.1749
10283234,16222,4.69,4.69,4.69,13.0,4.69,2024-10-02,313.0,4.7418
10283233,11077,10.28,10.3474,10.2232,107.0,10.3,2024-10-02,16550.0,10.3026
10283232,11017,28.62,28.64,28.5,65.0,28.5,2024-10-02,4052.0,28.5954
10283231,38220,25.2047,25.2785,25.0399,104.0,25.1,2024-10-02,5395.0,25.1909
10283230,18410,7.24,7.24,7.01,9.0,7.01,2024-10-02,4746.0,7.1409
10283229,22209,0.026,0.0373,0.026,19.0,0.0372,2024-10-02,2133.0,0.02918
10283228,20327,11.86,11.87,11.54,94.0,11.87,2024-10-02,17767.0,11.7158
10283227,37092,0.031,0.0445,0.031,48.0,0.0321,2024-10-02,18081.0,0.03507
10283226,7365,1.99,2.0099,1.9601,139.0,1.9974,2024-10-02,17974.0,1.9839
10283225,5676,24.6,24.7227,24.4462,38.0,24.57,2024-10-02,9115.0,24.4934
10283224,13067,0.22,0.239,0.17,424.0,0.1881,2024-10-02,759527.0,0.1889
10283223,36912,9.91,9.91,9.75,24.0,9.75,2024-10-02,4297.0,9.8517
10283222,4844,52.258,52.3501,52.1215,260.0,52.25,2024-10-02,24117.0,52.2335
10283221,6657,0.731,0.795,0.7,255.0,0.788,2024-10-02,44756.0,0.7591
10283220,17315,0.0005,0.0007,0.0005,25.0,0.00065,2024-10-02,10085800.0,0.000565
10283219,37739,26.4766,26.93,26.3878,106.0,26.4,2024-10-02,18866.0,26.469
10283218,16581,0.0105,0.012,0.0089,26.0,0.012,2024-10-02,568036.0,0.009984
10283217,38334,0.4702,0.48505,0.45,174.0,0.48,2024-10-02,58280.0,0.4667
10283216,26117,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,500000.0,1e-06
10283215,19590,22.16,22.19,22.08,4.0,22.08,2024-10-02,305.0,22.1342
10283214,12453,20.6756,20.72,20.53,19.0,20.68,2024-10-02,1420.0,20.6847
10283213,19096,0.1149,0.13005,0.1149,9.0,0.124,2024-10-02,38202.0,0.1224
10283212,14021,24.8327,24.8327,24.67,27.0,24.69,2024-10-02,22282.0,24.8221
10283211,11798,3.85,4.035,3.85,189.0,4.0,2024-10-02,52584.0,3.9295
10283210,12161,0.5831,0.6279,0.556,44.0,0.591,2024-10-02,15232.0,0.574
10283209,21568,0.036065,0.036065,0.035625,2.0,0.035625,2024-10-02,7000.0,0.03575
10283208,36295,25.83,25.94,25.765,85.0,25.765,2024-10-02,18498.0,25.8395
10283207,23481,2.22,2.39,2.2,405.0,2.39,2024-10-02,19744.0,2.3136
10283206,36540,25.5,25.89,25.33,45.0,25.6,2024-10-02,7003.0,25.5507
10283205,17465,3.79,3.89,3.79,40.0,3.83,2024-10-02,22079.0,3.8246
10283204,16458,23.12,23.2,22.99,390.0,22.99,2024-10-02,1353300.0,23.0149
10283203,6711,41.19,42.5,41.19,266.0,42.5,2024-10-02,5952.0,41.5096
10283202,37084,2.25,2.5,1.6569,172.0,1.828,2024-10-02,36814.0,2.2013
10283201,12800,35.29,35.31,35.185,77.0,35.185,2024-10-02,59545.0,35.2693
10283200,9166,132.52,132.64,131.68,76.0,131.89,2024-10-02,19964.0,132.407
10283199,12960,64.29,64.64,64.1201,122.0,64.41,2024-10-02,8973.0,64.3541
10283198,18241,0.24995,0.267,0.2484,13.0,0.2484,2024-10-02,16020.0,0.2559
10283197,17585,21.15,21.3599,21.15,229.0,21.185,2024-10-02,58681.0,21.2451
10283196,16439,27.54,27.54,27.2175,202.0,27.3,2024-10-02,27610.0,27.3894
10283195,37802,7.86,7.86,7.756,2.0,7.756,2024-10-02,2400.0,7.8427
10283194,8038,28.39,28.7299,28.33,883.0,28.49,2024-10-02,54160.0,28.4615
10283193,17696,0.94,0.9916,0.94,62.0,0.95675,2024-10-02,77548.0,0.9534
10283192,13443,40.9,41.2,40.9,132.0,41.2,2024-10-02,4628.0,41.0503
10283191,24805,0.0458,0.04585,0.0442,4.0,0.0442,2024-10-02,21800.0,0.04504
10283190,12056,9.75,9.9199,9.585,118.0,9.585,2024-10-02,3714.0,9.6534
10283189,12539,24.24,24.4506,24.24,102.0,24.25,2024-10-02,12817.0,24.285
10283188,4812,92.43,92.46,92.13,45.0,92.23,2024-10-02,1864.0,92.2841
10283187,38052,2.85,3.3,2.81,701.0,3.19,2024-10-02,16747.0,2.9714
10283186,12846,0.0379,0.0426,0.037799,82.0,0.040101,2024-10-02,46157.0,0.04158
10283185,38509,31.9908,31.9908,31.61,14.0,31.61,2024-10-02,1436.0,31.6751
10283184,9613,22.3709,22.43,22.34,81.0,22.34,2024-10-02,2668.0,22.3899
10283183,11701,58.41,60.48,58.41,112.0,59.0566,2024-10-02,4892.0,59.1966
10283182,17476,24.57,24.57,24.3,54.0,24.3,2024-10-02,3840.0,24.4373
10283181,12862,50.8452,51.43,50.76,116.0,51.42,2024-10-02,9192.0,51.0745
10283180,18504,0.0053,0.0054,0.005,12.0,0.0054,2024-10-02,570908.0,0.00504
10283179,36056,0.0007,0.0049,0.0007,16.0,0.002,2024-10-02,263469.0,0.001713
10283178,19197,0.17,0.18,0.161,12.0,0.17,2024-10-02,77551.0,0.1722
10283177,13447,32.5146,32.61,32.18,46.0,32.18,2024-10-02,1145.0,32.466
10283176,11902,14.12,14.1899,14.06,193.0,14.07,2024-10-02,36268.0,14.1163
10283175,14195,32.0236,32.1081,31.75,32.0,31.75,2024-10-02,3268.0,32.0561
10283174,11031,11.86,11.95,11.8104,185.0,11.9,2024-10-02,29469.0,11.8659
10283173,10199,84.407,84.51,83.32,152.0,83.44,2024-10-02,5131.0,83.9069
10283172,11613,4.775,4.794,4.77,83.0,4.794,2024-10-02,5931.0,4.7846
10283171,12652,26.13,26.395,26.13,65.0,26.3,2024-10-02,3879.0,26.257
10283170,12188,19.29,19.34,19.02,178.0,19.07,2024-10-02,14695.0,19.1383
10283169,12557,26.818,26.85,26.72,30.0,26.77,2024-10-02,7031.0,26.7774
10283168,9124,25.18,25.2,25.1501,44.0,25.1505,2024-10-02,6500.0,25.1706
10283167,12714,34.5943,34.63,34.5,69.0,34.515,2024-10-02,8625.0,34.6027
10283166,12580,123.2,124.0,121.5,886.0,121.5,2024-10-02,7970.0,123.422
10283165,8100,36.63,36.7199,36.45,177.0,36.45,2024-10-02,15052.0,36.6654
10283164,9459,24.78,24.7899,24.75,134.0,24.75,2024-10-02,16297.0,24.7629
10283163,37631,26.6656,26.68,26.56,26.0,26.56,2024-10-02,3431.0,26.6159
10283162,12427,0.73,0.8397,0.4308,5964.0,0.45,2024-10-02,2037600.0,0.6793
10283161,13712,0.0348,0.04,0.0302,14.0,0.04,2024-10-02,32960.0,0.03411
10283160,16938,0.0369,0.0369,0.0369,2.0,0.0369,2024-10-02,10600.0,0.0369
10283159,14263,43.503,43.54,43.3,19.0,43.3,2024-10-02,492.0,43.4
10283158,18759,0.0009,0.001,0.0008,25.0,0.0009,2024-10-02,12529200.0,0.0008821
10283157,12664,5.93,5.9699,5.93,110.0,5.95,2024-10-02,33572.0,5.9447
10283156,13980,51.2526,51.2526,50.41,12.0,50.41,2024-10-02,1136.0,50.5238
10283155,38012,0.0002,0.0003,0.0002,23.0,0.0003,2024-10-02,28760.0,0.0002847
10283154,25039,7.51,7.51,7.51,1.0,7.51,2024-10-02,500.0,7.51
10283153,7224,30.0901,30.16,30.07,94.0,30.094,2024-10-02,25976.0,30.1092
10283152,7519,0.008899,0.009,0.0072,36.0,0.0087,2024-10-02,31190.0,0.008604
10283151,6882,12.51,12.58,12.4899,255.0,12.58,2024-10-02,20762.0,12.5182
10283150,12076,0.1113,0.16,0.111,26.0,0.111,2024-10-02,5699.0,0.1361
10283149,18980,1.18,1.184,1.165,38.0,1.167,2024-10-02,25767.0,1.1716
10283148,7904,3.62,3.78,3.574,526.0,3.58,2024-10-02,44609.0,3.6777
10283147,37603,67.63,67.64,62.36,281.0,64.96,2024-10-02,15807.0,64.8248
10283146,22245,13.14,13.6024,13.135,6.0,13.2352,2024-10-02,2076.0,13.2231
10283145,5039,0.2679,0.27,0.261,149.0,0.27,2024-10-02,21530.0,0.269
10283144,23474,0.042,0.045,0.041,14.0,0.041,2024-10-02,195220.0,0.04258
10283143,19596,19.55,19.74,19.55,4.0,19.74,2024-10-02,6209.0,19.5586
10283142,14166,25.9582,25.9582,25.8176,8.0,25.8176,2024-10-02,1524.0,25.8279
10283141,5096,28.64,29.375,28.54,390.0,29.375,2024-10-02,10504.0,28.8998
10283140,16824,0.12,0.1259,0.12,2.0,0.1259,2024-10-02,7000.0,0.1217
10283139,12586,17.9313,17.995,17.61,36.0,17.61,2024-10-02,383.0,17.8205
10283138,5623,2.29,2.33,2.22,193.0,2.27,2024-10-02,24921.0,2.2785
10283137,36267,10.495,10.495,10.495,16.0,10.495,2024-10-02,3060.0,10.4952
10283136,17374,1.387,1.4,1.349,52.0,1.4,2024-10-02,53773.0,1.3738
10283135,11479,16.28,16.3,16.24,48.0,16.25,2024-10-02,12132.0,16.2358
10283134,8725,10.89,11.245,10.88,1174.0,11.144,2024-10-02,143900.0,11.0361
10283133,28254,10.62,10.88,10.62,26.0,10.88,2024-10-02,686.0,10.6945
10283132,18567,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,150.0,1e-06
10283131,17619,37.66,37.7,37.3955,84.0,37.7,2024-10-02,8428.0,37.5548
10283130,16291,0.5521,0.5521,0.5521,2.0,0.5521,2024-10-02,550.0,0.5521
10283129,38554,0.32225,0.34075,0.2,11.0,0.25912,2024-10-02,25100.0,0.2432
10283128,20766,0.0482,0.0483,0.033,12.0,0.0483,2024-10-02,5589.0,0.04133
10283127,17721,0.065,0.1,0.065,2.0,0.1,2024-10-02,20000.0,0.0825
10283126,13164,1.34,1.4099,1.2901,206.0,1.3,2024-10-02,39836.0,1.3272
10283125,14142,35.58,35.73,35.5421,45.0,35.5421,2024-10-02,4326.0,35.6969
10283124,13077,4.9,4.94,4.9,39.0,4.9,2024-10-02,1677.0,4.9083
10283123,17432,68.84,69.16,68.09,92.0,68.09,2024-10-02,7599.0,68.5415
10283122,18750,0.26,0.2739,0.26,9.0,0.26555,2024-10-02,13568.0,0.2626
10283121,9595,24.195,24.2199,24.1413,53.0,24.1413,2024-10-02,7677.0,24.1686
10283120,15938,1.32,1.33,1.3073,43.0,1.3073,2024-10-02,58676.0,1.3252
10283119,4635,1.95,2.2999,1.77,444.0,2.04,2024-10-02,70675.0,2.0412
10283118,37764,26.6354,26.6479,26.62,188.0,26.62,2024-10-02,63141.0,26.6362
10283117,11796,0.740129,0.792249,0.7301,91.0,0.75,2024-10-02,16097.0,0.7578
10283116,16508,0.2008,0.205555,0.195,15.0,0.205555,2024-10-02,35900.0,0.1993
10283115,17784,0.0202,0.0202,0.0201,3.0,0.0201,2024-10-02,750.0,0.02013
10283114,11961,14.405,14.42,14.32,329.0,14.3301,2024-10-02,65487.0,14.3917
10283113,4999,10.65,10.8015,10.52,76.0,10.79,2024-10-02,3420.0,10.6795
10283112,13148,42.39,42.8899,39.54,374.0,40.76,2024-10-02,12871.0,42.4539
10283111,17705,7.82,7.92,7.72,49.0,7.9,2024-10-02,33056.0,7.8794
10283110,17249,62.44,62.76,62.23,383.0,62.23,2024-10-02,18020.0,62.5102
10283109,12385,19.212,19.27,19.13,58.0,19.13,2024-10-02,15790.0,19.2008
10283108,4648,1.14,1.15,1.0984,180.0,1.1,2024-10-02,56265.0,1.1197
10283107,18883,3.37,3.41,3.218,7.0,3.41,2024-10-02,794.0,3.3683
10283106,12486,21.53,21.54,21.47,46.0,21.47,2024-10-02,3188.0,21.5096
10283105,19557,0.643322,0.706,0.6012,23.0,0.704989,2024-10-02,2965.0,0.6619
10283104,13016,4.28,4.3,4.25,10.0,4.3,2024-10-02,801.0,4.2726
10283103,23031,0.0004,0.0004,0.0003,100.0,0.0004,2024-10-02,2000000.0,0.0003274
10283102,37921,0.449,0.449,0.4211,12.0,0.44,2024-10-02,5137.0,0.4357
10283101,11372,20.32,20.33,20.305,316.0,20.31,2024-10-02,90358.0,20.3222
10283100,17030,11.65,11.83,11.61,168.0,11.75,2024-10-02,120518.0,11.6524
10283099,25978,8.185,8.38,8.02,17.0,8.372,2024-10-02,3977.0,8.2164
10283098,12344,16.5,16.8,16.01,546.0,16.72,2024-10-02,259806.0,16.4609
10283097,4578,58.26,58.3899,57.91,483.0,58.04,2024-10-02,48897.0,58.2209
10283096,37001,0.1447,0.15,0.1012,59.0,0.139714,2024-10-02,4900.0,0.1276
10283095,18314,13.63,13.67,13.506,129.0,13.52,2024-10-02,22567.0,13.5884
10283094,17769,550.0,561.0,546.0,17.0,561.0,2024-10-02,75.0,550.061
10283093,18801,14.148,14.241,14.06,64.0,14.06,2024-10-02,7820.0,14.1364
10283092,8871,25.29,25.34,25.25,24.0,25.25,2024-10-02,3699.0,25.28
10283091,17375,0.0402,0.0697,0.03605,10.0,0.0697,2024-10-02,55507.0,0.04557
10283090,37531,21.02,21.03,20.9399,232.0,20.945,2024-10-02,40094.0,21.008
10283089,35989,5.1,5.91,5.0799,1148.0,5.9,2024-10-02,78766.0,5.3774
10283088,19152,0.28025,0.28025,0.28025,1.0,0.28025,2024-10-02,200.0,0.2803
10283087,21484,12.85,12.85,12.76,6.0,12.76,2024-10-02,3209.0,12.8108
10283086,17067,0.922,0.93,0.8996,339.0,0.9101,2024-10-02,1354920.0,0.9177
10283085,36779,4.1,4.1891,3.8808,290.0,3.97,2024-10-02,22899.0,4.0424
10283084,11363,4.89,4.93,4.8801,230.0,4.92,2024-10-02,63160.0,4.9055
10283083,11573,0.27,0.3399,0.27,50.0,0.3,2024-10-02,15576.0,0.2992
10283082,37726,26.435,26.45,26.23,39.0,26.23,2024-10-02,2381.0,26.3896
10283081,8281,27.53,27.86,27.52,269.0,27.86,2024-10-02,39789.0,27.6934
10283080,37694,0.47,0.5399,0.46,535.0,0.472,2024-10-02,111212.0,0.495
10283079,12859,30.28,30.3,30.22,184.0,30.23,2024-10-02,42118.0,30.2752
10283078,7930,0.9989,1.03,0.975,348.0,0.975,2024-10-02,56883.0,0.9977
10283077,8963,0.7203,0.7274,0.7,111.0,0.700001,2024-10-02,55633.0,0.7125
10283076,12047,36.6,36.63,36.16,236.0,36.2,2024-10-02,70979.0,36.4018
10283075,36445,1.22,1.28,1.215,92.0,1.26,2024-10-02,10985.0,1.2336
10283074,6455,66.52,66.605,66.1,274.0,66.31,2024-10-02,20385.0,66.4633
10283073,20281,120.1,121.188,119.35,8.0,119.35,2024-10-02,686.0,119.939
10283072,8610,5.345,5.43,5.26,202.0,5.26,2024-10-02,33136.0,5.3603
10283071,11849,1.89,1.9487,1.7217,158.0,1.8,2024-10-02,29729.0,1.855
10283070,9029,30.63,31.38,30.63,291.0,31.2,2024-10-02,10133.0,30.9255
10283069,9316,11.69,11.93,11.69,809.0,11.745,2024-10-02,38989.0,11.7819
10283068,11603,25.33,25.4,25.11,175.0,25.36,2024-10-02,35043.0,25.337
10283067,12966,0.74,0.76,0.72,43.0,0.720001,2024-10-02,6999.0,0.746
10283066,3932,21.7143,21.9414,21.66,438.0,21.75,2024-10-02,102611.0,21.7628
10283065,19735,0.05,0.05,0.04745,5.0,0.04745,2024-10-02,20000.0,0.04873
10283064,14115,21.5205,21.54,21.41,48.0,21.44,2024-10-02,6604.0,21.4641
10283063,16837,16.26,16.39,16.06,401.0,16.07,2024-10-02,91452.0,16.2503
10283062,8140,3.86,3.9,3.83,177.0,3.9,2024-10-02,24846.0,3.8586
10283061,5292,20.09,20.23,20.0781,425.0,20.21,2024-10-02,37640.0,20.1421
10283060,11589,28.77,28.77,28.69,28.0,28.69,2024-10-02,10856.0,28.7377
10283059,20283,11.08,11.22,11.02,111.0,11.12,2024-10-02,72000.0,11.121
10283058,20936,2.92,3.23,2.85,43.0,3.15,2024-10-02,19801.0,2.9244
10283057,16743,17.67,17.7,17.26,80.0,17.38,2024-10-02,14263.0,17.4946
10283056,7429,14.36,14.5223,14.35,83.0,14.5,2024-10-02,2890.0,14.4233
10283055,17279,0.1135,0.12455,0.1135,16.0,0.118,2024-10-02,28914.0,0.1187
10283054,16452,4.886,4.93,4.86,126.0,4.93,2024-10-02,98596.0,4.8838
10283053,13666,13.89,14.41,13.65,1096.0,14.3,2024-10-02,34591.0,13.9675
10283052,13147,24.06,24.07,24.0,144.0,24.0,2024-10-02,18900.0,24.044
10283051,20348,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,500.0,1e-06
10283050,4589,16.93,17.1,16.9101,82.0,17.0,2024-10-02,9811.0,17.0345
10283049,6041,1.17,1.21,1.13,216.0,1.15,2024-10-02,47874.0,1.175
10283048,36809,2.6,2.65,2.3625,19.0,2.3625,2024-10-02,1659.0,2.5611
10283047,36478,0.728063,0.76,0.7226,156.0,0.759835,2024-10-02,21478.0,0.7336
10283046,4989,3.37,3.4188,3.25,381.0,3.39,2024-10-02,25496.0,3.3193
10283045,37188,3.44,3.58,3.3,101.0,3.55,2024-10-02,14682.0,3.377
10283044,12227,20.75,20.76,20.6901,123.0,20.7,2024-10-02,21196.0,20.7392
10283043,21070,22.31,24.05,22.09,24.0,23.1,2024-10-02,106712.0,23.324
10283042,13318,30.2478,30.26,30.1854,40.0,30.26,2024-10-02,4265.0,30.2031
10283041,13813,7.9,8.33,7.76,233.0,8.27,2024-10-02,27265.0,8.0356
10283040,17337,3.94,3.95,3.89,154.0,3.9,2024-10-02,94560.0,3.9393
10283039,20901,1.29,1.29,1.28,9.0,1.28,2024-10-02,4788.0,1.2877
10283038,13141,15.39,15.39,15.0601,71.0,15.2,2024-10-02,5822.0,15.2959
10283037,17038,19.65,20.2,19.42,304.0,19.65,2024-10-02,57057.0,19.734
10283036,36495,0.1899,0.1937,0.185,242.0,0.189,2024-10-02,130976.0,0.1885
10283035,6069,1.9,1.9,1.77,160.0,1.855,2024-10-02,32994.0,1.8556
10283034,20444,0.188,0.192,0.188,3.0,0.192,2024-10-02,3620.0,0.1901
10283033,20116,63.49,63.49,61.4,25.0,62.06,2024-10-02,11020.0,62.1356
10283032,17255,38.611,38.611,35.5,404.0,35.5,2024-10-02,23190.0,37.6595
10283031,25028,1.25,1.346,1.25,4.0,1.346,2024-10-02,1500.0,1.2795
10283030,11807,0.6799,0.728,0.64,371.0,0.6804,2024-10-02,132694.0,0.7239
10283029,38601,25.3265,25.34,25.16,59.0,25.2,2024-10-02,13360.0,25.295
10283028,4528,13.89,13.9397,13.85,97.0,13.85,2024-10-02,10847.0,13.9
10283027,12195,22.97,23.21,22.8,212.0,22.8,2024-10-02,22196.0,23.1041
10283026,12588,19.8899,19.9199,19.8,171.0,19.85,2024-10-02,40591.0,19.8639
10283025,21320,0.0409,0.0409,0.04,7.0,0.0409,2024-10-02,84493.0,0.04011
10283024,11371,17.35,17.75,17.18,342.0,17.42,2024-10-02,37480.0,17.503
10283023,20967,1.99,1.99,1.99,7.0,1.99,2024-10-02,1870.0,1.9899
10283022,20435,0.026,0.0389,0.026,19.0,0.0349,2024-10-02,182400.0,0.03081
10283021,6901,0.084,0.0849,0.0711,23.0,0.078425,2024-10-02,120500.0,0.0767
10283020,20960,0.0055,0.0055,0.0051,4.0,0.0051,2024-10-02,151000.0,0.0053
10283019,13227,141.15,141.83,140.99,115.0,141.079,2024-10-02,5756.0,141.407
10283018,36502,101.093,101.16,100.95,104.0,100.99,2024-10-02,8264.0,101.05
10283017,11665,39.09,39.12,39.05,68.0,39.07,2024-10-02,15685.0,39.0705
10283016,12464,37.015,37.29,36.995,197.0,37.06,2024-10-02,37682.0,37.0949
10283015,37094,17.805,18.86,16.83,3859.0,18.86,2024-10-02,551145.0,17.643
10283014,12702,50.11,50.2,49.68,142.0,49.9,2024-10-02,18278.0,50.0707
10283013,7405,0.371,0.38,0.35,351.0,0.365,2024-10-02,168894.0,0.3639
10283012,7779,1.02,1.05,1.02,295.0,1.0204,2024-10-02,46481.0,1.0272
10283011,10007,0.69,0.75,0.63,2223.0,0.6755,2024-10-02,570921.0,0.6956
10283010,13274,4.98,5.0899,4.83,123.0,5.0899,2024-10-02,16978.0,4.9417
10283009,6613,144.31,145.33,144.07,532.0,144.31,2024-10-02,24633.0,144.569
10283008,17350,9.62,9.7799,9.38,133.0,9.38,2024-10-02,96510.0,9.6577
10283007,8206,94.68,94.89,92.38,18268.0,94.53,2024-10-02,1038930.0,94.1347
10283006,17624,1.166,1.17,1.16,20.0,1.17,2024-10-02,9940.0,1.1679
10283005,17471,18.11,18.17,18.02,297.0,18.02,2024-10-02,52012.0,18.0968
10283004,10475,47.4,47.47,47.27,327.0,47.47,2024-10-02,3124.0,47.3246
10283003,11222,71.25,71.31,70.31,26992.0,70.45,2024-10-02,3440650.0,71.1383
10283002,18622,0.005,0.005,0.005,1.0,0.005,2024-10-02,2600.0,0.005
10283001,38537,25.0046,25.0046,24.8,17.0,24.8,2024-10-02,2447.0,24.9637
10283000,11956,8.229,8.369,8.0,53.0,8.369,2024-10-02,2408.0,8.1772
10282999,17511,4.2695,4.2695,4.21,50.0,4.21,2024-10-02,27985.0,4.2418
10282998,6680,14.5,14.58,14.3,200.0,14.49,2024-10-02,25694.0,14.4788
10282997,8644,26.03,26.09,25.83,50.0,25.83,2024-10-02,1696.0,25.9894
10282996,37923,27.52,27.64,26.3,1737.0,26.49,2024-10-02,297211.0,27.4827
10282995,10401,1.765,1.7949,1.72,50.0,1.72,2024-10-02,2301.0,1.756
10282994,17239,0.18888,0.195,0.18888,54.0,0.195,2024-10-02,104441.0,0.1931
10282993,13241,22.7572,22.7572,22.68,27.0,22.68,2024-10-02,20303.0,22.7326
10282992,17605,16.4,16.558,16.08,102.0,16.08,2024-10-02,24102.0,16.3882
10282991,11483,15.44,15.48,15.4089,33.0,15.48,2024-10-02,2879.0,15.4439
10282990,11607,3.45,3.62,3.31,82.0,3.45,2024-10-02,7334.0,3.5031
10282989,9283,12.825,13.2,12.403,524.0,12.6899,2024-10-02,50867.0,12.775
10282988,37496,25.985,25.985,25.9394,12.0,25.9394,2024-10-02,2568.0,25.968
10282987,12645,30.7344,30.79,30.6,52.0,30.65,2024-10-02,14570.0,30.6727
10282986,9037,25.08,25.14,24.99,510.0,25.065,2024-10-02,83901.0,25.0506
10282985,5451,4.87,4.87,3.66,16519.0,3.74,2024-10-02,2459630.0,5.0761
10282984,21453,6.765,6.765,6.57,6.0,6.66,2024-10-02,22639.0,6.6684
10282983,38424,12.97,12.97,12.9599,6.0,12.96,2024-10-02,340.0,12.9594
10282982,36266,8.49,8.52,8.48,262.0,8.5153,2024-10-02,39552.0,8.4995
10282981,6251,94.81,95.05,94.455,330.0,94.455,2024-10-02,22321.0,94.8622
10282980,18914,6.5,6.5,6.05,25.0,6.09,2024-10-02,6574.0,6.1313
10282979,16923,89.1,89.95,86.94,1242.0,87.94,2024-10-02,146263.0,88.661
10282978,35874,0.67,0.6833,0.642,47.0,0.6688,2024-10-02,115582.0,0.6664
10282977,16784,0.185,0.185,0.177,8.0,0.1843,2024-10-02,76003.0,0.1846
10282976,12812,30.9592,31.04,30.83,130.0,30.83,2024-10-02,8308.0,30.9364
10282975,13802,0.036,0.0447,0.036,146.0,0.0447,2024-10-02,13910.0,0.03979
10282974,7739,46.15,46.54,45.33,532.0,45.79,2024-10-02,39701.0,46.1911
10282973,36260,0.017,0.017,0.0101,12.0,0.0102,2024-10-02,3165.0,0.01033
10282972,16286,9.982,10.0525,9.8995,174.0,9.95,2024-10-02,20876.0,9.9578
10282971,9359,23.31,23.47,23.31,214.0,23.4391,2024-10-02,27250.0,23.3632
10282970,18005,9.83,9.891,9.7,23.0,9.7,2024-10-02,6332.0,9.8313
10282969,16036,1.995,2.08,1.9786,16.0,1.9786,2024-10-02,2887.0,2.03
10282968,22460,0.1951,0.21,0.185,165.0,0.21,2024-10-02,439706.0,0.1955
10282967,11501,37.7034,37.885,37.58,107.0,37.7523,2024-10-02,12136.0,37.6698
10282966,19688,21.74,21.74,21.35,39.0,21.546,2024-10-02,11350.0,21.4919
10282965,7544,9.02,9.165,9.0,759.0,9.165,2024-10-02,52438.0,9.0484
10282964,36552,25.48,25.53,25.44,81.0,25.44,2024-10-02,11597.0,25.4894
10282963,9610,0.13,0.1537,0.13,14.0,0.1537,2024-10-02,5931.0,0.1361
10282962,37682,29.98,30.77,27.8,2268.0,27.93,2024-10-02,200376.0,29.658
10282961,19540,1600.01,1635.0,1600.01,8.0,1635.0,2024-10-02,88.0,1611.38
10282960,3945,30.26,30.31,30.13,189.0,30.21,2024-10-02,34697.0,30.1979
10282959,20723,1.65,3.7,1.08,1665.0,1.35,2024-10-02,351179.0,2.14
10282958,4272,0.4338,0.4597,0.4115,93.0,0.4374,2024-10-02,51902.0,0.4332
10282957,22854,14.6,15.0,14.26,20.0,14.26,2024-10-02,11431.0,14.4089
10282956,16471,28.96,28.96,28.73,475.0,28.73,2024-10-02,61312.0,28.8831
10282955,18553,12.95,12.95,12.95,1.0,12.95,2024-10-02,100.0,12.95
10282954,18223,2.65,2.71,2.62,9.0,2.62,2024-10-02,1002.0,2.668
10282953,36496,3.1,3.1592,3.07,182.0,3.12,2024-10-02,21204.0,3.1006
10282952,17716,20.6,20.72,20.49,183.0,20.52,2024-10-02,16650.0,20.6149
10282951,18086,32.54,32.735,32.475,198.0,32.6605,2024-10-02,17383.0,32.5437
10282950,17690,22.065,22.14,21.58,365.0,21.9,2024-10-02,130601.0,21.837
10282949,17285,0.987,0.987,0.904,94.0,0.904,2024-10-02,75061.0,0.9472
10282948,4552,1.00115,1.01,0.9901,139.0,0.9999,2024-10-02,36961.0,1.0033
10282947,13320,33.5499,33.57,33.44,75.0,33.44,2024-10-02,2416.0,33.536
10282946,4660,16.615,16.79,16.41,86.0,16.68,2024-10-02,11347.0,16.5651
10282945,16066,22.28,22.34,22.08,654.0,22.16,2024-10-02,96395.0,22.2605
10282944,9409,36.52,36.5961,36.31,508.0,36.42,2024-10-02,81127.0,36.5285
10282943,18548,0.0661,0.075205,0.06464,41.0,0.071565,2024-10-02,603347.0,0.0701
10282942,18745,3.121,3.305,3.11,46.0,3.25,2024-10-02,42130.0,3.1857
10282941,36204,30.4778,30.4778,30.4,7.0,30.4,2024-10-02,1836.0,30.4031
10282940,17299,4.19,4.21,4.1,258.0,4.185,2024-10-02,136043.0,4.1672
10282939,16601,17.75,17.75,17.62,123.0,17.62,2024-10-02,23983.0,17.6954
10282938,13239,25.43,25.45,25.341,40.0,25.341,2024-10-02,28908.0,25.4259
10282937,12179,0.04,0.04,0.04,10.0,0.04,2024-10-02,4896.0,0.03998
10282936,17564,3.48,3.48,3.47,152.0,3.47,2024-10-02,40746.0,3.4737
10282935,17211,13.95,13.95,13.95,5.0,13.95,2024-10-02,219.0,13.8761
10282934,19350,25.65,25.77,25.6,68.0,25.77,2024-10-02,6382.0,25.6983
10282933,26606,0.1379,0.1435,0.1379,6.0,0.1435,2024-10-02,20000.0,0.1405
10282932,17566,20.62,21.11,20.45,499.0,20.45,2024-10-02,193908.0,20.8173
10282931,18204,9.11,9.5349,9.02,172.0,9.04,2024-10-02,29861.0,9.173
10282930,17609,35.27,35.27,34.6,158.0,34.76,2024-10-02,28612.0,34.7664
10282929,16177,0.0037,0.0037,0.0037,1.0,0.0037,2024-10-02,304000.0,0.0037
10282928,5184,36.46,37.12,36.175,31846.0,36.27,2024-10-02,3125660.0,36.5709
10282927,19056,3.37,3.37,2.93,16.0,3.2525,2024-10-02,6145.0,3.2656
10282926,20318,0.17473,0.1842,0.17,35.0,0.1842,2024-10-02,65768.0,0.175
10282925,17499,6.55,6.6299,6.46,119.0,6.46,2024-10-02,42658.0,6.5478
10282924,8498,5.25,5.4465,5.16,44.0,5.16,2024-10-02,8151.0,5.325
10282923,17995,20.1,20.11,19.89,286.0,20.01,2024-10-02,29878.0,20.043
10282922,16296,1.098,1.1,1.05,21.0,1.05,2024-10-02,58141.0,1.0833
10282921,16396,11.55,11.62,11.49,358.0,11.5,2024-10-02,99002.0,11.5626
10282920,5018,16.82,17.635,16.77,728.0,17.635,2024-10-02,28748.0,17.0285
10282919,4967,50.375,50.4,50.3501,113.0,50.38,2024-10-02,16570.0,50.3764
10282918,18625,6.58,6.62,6.55,63.0,6.56,2024-10-02,40532.0,6.5885
10282917,10590,1.15,1.18,1.1,213.0,1.16,2024-10-02,22380.0,1.1219
10282916,9155,37.3,37.985,37.17,12767.0,37.95,2024-10-02,832875.0,37.4979
10282915,23396,1.65,1.65,1.63,2.0,1.63,2024-10-02,7091.0,1.6359
10282914,11730,22.09,22.2299,22.04,83.0,22.11,2024-10-02,8042.0,22.0859
10282913,17059,0.0531,0.0555,0.0531,3.0,0.0555,2024-10-02,202.0,0.05429
10282912,3938,1.84,1.89,1.82,116.0,1.89,2024-10-02,28001.0,1.8482
10282911,36945,27.1479,27.1479,27.07,3.0,27.07,2024-10-02,371.0,27.0754
10282910,12762,25.567,25.66,25.37,62.0,25.52,2024-10-02,8290.0,25.4638
10282909,5609,28.3792,28.49,28.3062,467.0,28.4126,2024-10-02,97242.0,28.4182
10282908,36345,32.82,32.889,31.79,175.0,32.2748,2024-10-02,16954.0,32.5031
10282907,12847,73.98,74.08,73.32,163.0,73.65,2024-10-02,23366.0,73.895
10282906,16221,0.151,0.16,0.151,21.0,0.16,2024-10-02,39701.0,0.1518
10282905,10902,19.8371,19.96,19.77,109.0,19.9125,2024-10-02,5540.0,19.844
10282904,11193,28.76,28.76,28.62,139.0,28.6711,2024-10-02,28103.0,28.7307
10282903,16744,10.7,10.72,10.533,99.0,10.585,2024-10-02,24039.0,10.6246
10282902,10969,45.6,45.8899,45.5313,299.0,45.5326,2024-10-02,35653.0,45.6985
10282901,17655,11.9,12.0,11.59,326.0,12.0,2024-10-02,134537.0,11.8179
10282900,7757,8.12,8.24,8.06,12702.0,8.22,2024-10-02,3543080.0,8.1269
10282899,13110,2.7001,2.77,2.65,72.0,2.65,2024-10-02,5605.0,2.6965
10282898,15935,0.3,0.3335,0.3,28.0,0.3335,2024-10-02,65072.0,0.3088
10282897,10728,49.02,49.2085,48.82,226.0,48.86,2024-10-02,14218.0,49.0808
10282896,13511,21.16,21.16,20.8,35.0,21.08,2024-10-02,5524.0,21.0066
10282895,12637,21.27,21.27,21.13,31.0,21.13,2024-10-02,1856.0,21.2202
10282894,13859,38.9038,39.08,38.7,126.0,38.825,2024-10-02,14182.0,38.8306
10282893,18560,0.0055,0.006,0.0055,12.0,0.0055,2024-10-02,1751730.0,0.005715
10282892,13534,62.8323,62.8323,62.0,28.0,62.0,2024-10-02,1761.0,62.4991
10282891,12134,11.3,11.3,11.3,7.0,11.3,2024-10-02,443.0,11.1836
10282890,6786,8.64,8.73,8.565,39955.0,8.72,2024-10-02,13012800.0,8.6421
10282889,36484,0.03,0.037,0.026,5.0,0.037,2024-10-02,14540.0,0.03475
10282888,11375,505.75,508.95,504.92,5619.0,505.0,2024-10-02,83556.0,506.364
10282887,38621,0.06,0.17,0.05,52.0,0.17,2024-10-02,322767.0,0.06297
10282886,17493,1.9301,1.99,1.92,48.0,1.954,2024-10-02,40051.0,1.9467
10282885,12364,42.2,42.26,42.12,182.0,42.1992,2024-10-02,16847.0,42.212
10282884,11891,2.4165,2.45,2.1,129.0,2.32,2024-10-02,14689.0,2.3628
10282883,27546,1.99,2.07,1.97,502.0,2.0019,2024-10-02,88298.0,2.0004
10282881,38575,24.924,24.98,24.49,28.0,24.95,2024-10-02,4056.0,24.9125
10282880,18217,0.0113,0.014,0.01,19.0,0.01145,2024-10-02,311550.0,0.01274
10282879,16192,15.7,15.7,15.5,670.0,15.588,2024-10-02,393102.0,15.6253
10282878,36390,1.42,1.6071,1.4,423.0,1.6071,2024-10-02,62665.0,1.4898
10282877,7954,2.79,2.86,2.6,464.0,2.705,2024-10-02,61246.0,2.7604
10282876,22050,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,2000.0,0.0001
10282875,12666,0.58,0.5975,0.5504,126.0,0.5601,2024-10-02,70533.0,0.5653
10282874,12886,61.8347,61.8347,61.59,43.0,61.71,2024-10-02,5871.0,61.6484
10282873,16921,14.59,14.71,14.55,132.0,14.6125,2024-10-02,26340.0,14.6011
10282872,36096,1.13,1.16,1.1,25.0,1.13,2024-10-02,4043.0,1.1273
10282871,8078,25.02,25.185,24.3148,1334.0,24.395,2024-10-02,118064.0,24.8863
10282870,11240,31.23,31.47,30.58,1046.0,30.815,2024-10-02,27939.0,31.235
10282869,13088,44.48,44.485,44.435,137.0,44.435,2024-10-02,4837.0,44.4727
10282868,13539,23.06,23.06,22.99,11.0,22.99,2024-10-02,2951.0,23.0213
10282867,11537,5.12,7.11,4.93,2850.0,6.99,2024-10-02,419450.0,5.7117
10282866,18979,0.5264,0.5543,0.5264,7.0,0.5543,2024-10-02,1910.0,0.546
10282865,10856,22.9,23.07,22.76,165.0,22.76,2024-10-02,21184.0,22.9277
10282864,10929,25.34,25.34,24.97,125.0,25.0,2024-10-02,12877.0,25.1311
10282863,37336,26.76,26.82,26.4,97.0,26.56,2024-10-02,14894.0,26.6805
10282862,9312,1282.0,1282.0,1278.01,337.0,1281.29,2024-10-02,4638.0,1280.37
10282861,8487,0.691,0.7198,0.6029,507.0,0.705,2024-10-02,85145.0,0.6912
10282860,5774,8.04,8.305,7.96,395.0,8.3,2024-10-02,17873.0,8.1241
10282859,17430,14.17,14.22,14.02,44.0,14.07,2024-10-02,10856.0,14.1158
10282858,5727,29.09,29.2425,28.74,686.0,29.04,2024-10-02,99593.0,28.9641
10282857,16650,19.26,19.32,19.17,233.0,19.242,2024-10-02,71145.0,19.2426
10282856,37128,10.145,10.16,10.141,8.0,10.16,2024-10-02,988.0,10.1552
10282855,10448,1.59,1.64,1.5,764.0,1.5,2024-10-02,147604.0,1.5539
10282854,14111,31.9119,31.9483,31.8,12.0,31.88,2024-10-02,828.0,31.9107
10282853,10881,22.17,22.24,22.12,193.0,22.12,2024-10-02,34815.0,22.1835
10282852,11370,25.1,25.2,24.95,77.0,24.95,2024-10-02,8751.0,25.0773
10282851,5652,0.98,0.98,0.915,96.0,0.92,2024-10-02,21634.0,0.9377
10282850,17215,27.7,27.76,27.43,1043.0,27.5,2024-10-02,170079.0,27.5412
10282849,17574,0.0249,0.042,0.0244,24.0,0.042,2024-10-02,3600.0,0.0253
10282848,18627,0.0003,0.0003,0.0002,2.0,0.0002,2024-10-02,129444.0,0.0002034
10282847,12993,27.7189,27.8,27.6,60.0,27.67,2024-10-02,11890.0,27.7403
10282846,7455,29.94,29.97,29.7695,371.0,29.89,2024-10-02,467441.0,29.9462
10282845,38277,25.3214,25.3214,25.16,20.0,25.17,2024-10-02,41485.0,25.1798
10282844,18403,0.0433,0.0433,0.0433,1.0,0.0433,2024-10-02,2000.0,0.0433
10282843,6450,1.34,1.3517,1.27,329.0,1.3,2024-10-02,27116.0,1.3412
10282842,13885,473.27,477.21,467.55,1033.0,470.0,2024-10-02,16537.0,471.397
10282841,11092,8.36,8.36,7.9,1316.0,8.01,2024-10-02,139266.0,8.1393
10282840,4583,3.1,3.38,3.03,205.0,3.18,2024-10-02,20394.0,3.1453
10282839,37198,2.78,2.7834,2.5287,136.0,2.7,2024-10-02,7477.0,2.7074
10282838,14158,20.7752,20.82,20.74,65.0,20.74,2024-10-02,5664.0,20.784
10282837,13430,11.8,12.33,11.74,1244.0,11.74,2024-10-02,29863.0,12.0765
10282836,18822,0.40395,0.44804,0.391,15.0,0.4155,2024-10-02,23050.0,0.4101
10282835,7982,71.01,71.1223,70.71,212.0,70.775,2024-10-02,20377.0,70.9936
10282834,20288,309.5,309.5,307.0,4.0,307.0,2024-10-02,114.0,307.461
10282833,9828,1.44,1.6092,1.4101,271.0,1.53,2024-10-02,73680.0,1.488
10282832,23453,3.0999,3.1,2.92,211.0,3.0,2024-10-02,32511.0,3.056
10282831,11649,15.24,15.52,15.21,58.0,15.48,2024-10-02,4346.0,15.2644
10282830,23162,1.17,1.17,0.9386,13.0,0.9386,2024-10-02,427.0,0.9948
10282829,16764,2.9972,3.01,2.9972,2.0,3.01,2024-10-02,290.0,3.0016
10282828,7035,33.1187,33.19,33.0,69.0,33.1,2024-10-02,6119.0,33.0935
10282827,8018,8.03,8.1,8.0,572.0,8.01,2024-10-02,22618.0,8.0351
10282826,19208,0.175,0.175,0.145,5.0,0.145,2024-10-02,3336.0,0.1565
10282825,12411,0.0032,0.0032,0.0023,74.0,0.0023,2024-10-02,91989.0,0.002728
10282824,16142,0.2295,0.2296,0.2214,65.0,0.225,2024-10-02,362505.0,0.2274
10282823,20579,0.0789,0.09366,0.072,33.0,0.072,2024-10-02,257337.0,0.07923
10282822,25436,11.555,11.555,11.5355,10.0,11.5355,2024-10-02,322.0,11.539
10282821,37112,26.0717,26.1,25.87,67.0,25.945,2024-10-02,4623.0,25.9974
10282820,10364,0.7578,0.77584,0.715,528.0,0.76965,2024-10-02,154827.0,0.7387
10282819,12375,18.0,18.5,17.9,127.0,18.5,2024-10-02,2662.0,18.1967
10282818,5912,30.3781,30.45,30.36,122.0,30.36,2024-10-02,17093.0,30.3961
10282817,18937,0.0019,0.0022,0.0018,14.0,0.0018,2024-10-02,1211580.0,0.002005
10282816,13382,6.25,6.25,5.8,73.0,5.86,2024-10-02,3286.0,6.0317
10282815,16469,10.65,10.67,10.62,153.0,10.6505,2024-10-02,52104.0,10.6442
10282814,11481,7.91,7.95,7.8199,127.0,7.9011,2024-10-02,35193.0,7.9063
10282813,11963,0.0301,0.034051,0.0221,176.0,0.034051,2024-10-02,152980.0,0.02627
10282812,7965,24.0,24.24,24.0,104.0,24.15,2024-10-02,16816.0,24.0785
10282811,11327,331.8,341.03,330.54,15648.0,341.03,2024-10-02,525528.0,333.445
10282810,37177,0.28,0.294,0.25,46.0,0.25,2024-10-02,24531.0,0.2722
10282809,17460,23.87,23.917,23.73,429.0,23.781,2024-10-02,237814.0,23.8915
10282808,18141,65.07,65.3,64.86,95.0,64.86,2024-10-02,7183.0,64.9657
10282807,5814,41.01,41.06,40.8702,324.0,40.98,2024-10-02,37591.0,40.9768
10282806,13543,28.66,29.6699,28.48,323.0,29.48,2024-10-02,8985.0,28.8855
10282805,5290,31.6403,31.87,31.57,61.0,31.7,2024-10-02,3285.0,31.7033
10282804,8147,69.7945,70.15,68.365,157.0,69.37,2024-10-02,8185.0,69.2797
10282803,17425,23.11,23.16,23.0301,178.0,23.05,2024-10-02,24693.0,23.1135
10282802,12529,5.97,6.0,5.87,289.0,5.925,2024-10-02,26019.0,5.9452
10282801,11779,15.26,15.29,15.2,333.0,15.23,2024-10-02,88561.0,15.2103
10282800,6239,116.45,116.63,115.41,55575.0,116.0,2024-10-02,4225810.0,116.283
10282799,22789,2.1,2.1,2.1,1.0,2.1,2024-10-02,500.0,2.1
10282798,9141,0.028,0.029,0.024,44.0,0.025,2024-10-02,36237.0,0.02729
10282797,13701,25.855,25.93,25.713,160.0,25.75,2024-10-02,6724.0,25.8201
10282796,7795,39.37,39.46,39.33,111.0,39.36,2024-10-02,21003.0,39.4069
10282795,3937,2.82,2.82,2.76,404.0,2.76,2024-10-02,27060.0,2.7899
10282794,9207,21.6823,21.709,21.61,125.0,21.6361,2024-10-02,14163.0,21.6766
10282793,12176,41.1337,41.2,40.62,31.0,40.62,2024-10-02,1613.0,40.9686
10282792,11726,0.662,0.710451,0.64,80.0,0.64,2024-10-02,13384.0,0.6692
10282791,10582,9.575,9.63,9.555,181.0,9.62,2024-10-02,24938.0,9.5801
10282790,11945,25.66,25.7501,25.625,76.0,25.63,2024-10-02,17777.0,25.6674
10282789,7508,0.2832,0.3,0.2709,287.0,0.29,2024-10-02,322932.0,0.2834
10282788,7972,0.97,1.0,0.9262,89.0,1.0,2024-10-02,19618.0,0.9492
10282787,11693,1.92,1.99,1.9001,62.0,1.99,2024-10-02,3626.0,1.9535
10282786,16409,17.77,18.2,17.7,969.0,17.9,2024-10-02,38537.0,17.8446
10282785,11634,0.25,0.2653,0.245,146.0,0.2653,2024-10-02,37383.0,0.2547
10282784,37851,18.0351,18.23,16.98,196.0,17.76,2024-10-02,20392.0,17.5815
10282783,7648,115.3,116.39,114.84,771.0,115.77,2024-10-02,36421.0,115.52
10282782,7716,18.4833,18.59,18.4,7.0,18.4,2024-10-02,565.0,18.4617
10282781,36139,3.7,3.8,3.55,1429.0,3.67,2024-10-02,196433.0,3.6869
10282780,13626,131.5,132.84,125.22,182.0,130.84,2024-10-02,91542.0,132.977
10282779,10282,5.37,5.41,5.1,265.0,5.21,2024-10-02,22794.0,5.2046
10282778,19633,10.89,11.585,10.71,867.0,11.444,2024-10-02,34068.0,10.9824
10282777,11863,20.1096,20.11,19.65,76.0,19.8647,2024-10-02,7191.0,19.8977
10282776,7778,60.6,61.21,59.56,555.0,59.67,2024-10-02,35072.0,60.3871
10282775,7556,194.943,195.06,193.89,244.0,194.07,2024-10-02,11274.0,194.55
10282774,13976,8.405,8.54,8.38,150.0,8.4,2024-10-02,14954.0,8.4381
10282773,5574,0.39,0.4071,0.33,292.0,0.37,2024-10-02,222070.0,0.3794
10282772,38556,4.65,4.7,4.33,299.0,4.5503,2024-10-02,77021.0,4.5522
10282771,7788,121.265,121.75,120.43,604.0,120.45,2024-10-02,23282.0,121.195
10282770,12255,29.4205,29.4205,29.33,14.0,29.33,2024-10-02,4276.0,29.3467
10282769,6016,133.57,133.831,132.78,625.0,133.61,2024-10-02,28893.0,133.57
10282768,6401,23.995,24.01,23.89,74.0,23.95,2024-10-02,4755.0,23.9412
10282767,7160,0.6773,0.6773,0.652,134.0,0.659501,2024-10-02,36809.0,0.6609
10282766,10284,41.2,41.24,41.08,43.0,41.12,2024-10-02,8805.0,41.1634
10282765,11924,34.6,34.64,34.51,155.0,34.54,2024-10-02,23837.0,34.6026
10282764,38244,25.17,25.35,24.8,71.0,24.8,2024-10-02,5108.0,25.1565
10282763,17436,12.65,13.235,11.92,308.0,12.1,2024-10-02,7675.0,12.4909
10282762,12623,41.4769,41.55,41.17,77.0,41.22,2024-10-02,5767.0,40.6016
10282761,13818,2.96,3.29,2.7025,221.0,2.7499,2024-10-02,30289.0,2.8902
10282760,11480,88.05,88.62,87.27,24295.0,87.76,2024-10-02,1284340.0,87.9115
10282759,13644,38.6618,38.89,38.37,47.0,38.51,2024-10-02,1537.0,38.6321
10282758,18398,3.95,4.145,3.82,33.0,4.05,2024-10-02,12182.0,4.0054
10282757,17434,0.0659,0.07,0.0637,32.0,0.0663,2024-10-02,383116.0,0.06735
10282756,13916,13.3957,13.52,13.29,55.0,13.42,2024-10-02,6511.0,13.3328
10282755,36262,6.61,6.7,6.605,119.0,6.62,2024-10-02,8846.0,6.6533
10282754,11532,2.52,2.795,2.52,518.0,2.7,2024-10-02,66900.0,2.6395
10282753,11547,72.62,73.82,72.44,51761.0,73.6,2024-10-02,3960920.0,72.9668
10282752,36281,24.78,24.78,24.75,5.0,24.75,2024-10-02,2244.0,24.7508
10282751,4591,34.44,34.7,33.08,11153.0,34.2,2024-10-02,898390.0,34.2041
10282750,11578,57.8403,58.0,57.6,17.0,58.0,2024-10-02,1033.0,57.6893
10282749,5523,4.71,4.74,4.62,1188.0,4.65,2024-10-02,180364.0,4.6716
10282748,36294,18.49,18.69,18.15,217.0,18.48,2024-10-02,38719.0,18.5081
10282747,36816,1.005,1.1183,0.9709,365.0,1.1,2024-10-02,126693.0,1.0279
10282746,5130,2.45,2.55,2.4,1203.0,2.4,2024-10-02,160013.0,2.4897
10282745,11199,28.31,28.36,28.14,13.0,28.165,2024-10-02,1617.0,28.2347
10282744,15957,0.0004,0.0005,0.0004,14.0,0.0005,2024-10-02,2353000.0,0.0004313
10282743,6297,9.62,9.71,9.57,252.0,9.67,2024-10-02,44532.0,9.6395
10282742,4198,25.29,25.34,25.29,547.0,25.31,2024-10-02,103247.0,25.3054
10282741,12109,8.19,8.214,8.01,102.0,8.214,2024-10-02,9867.0,8.0833
10282740,4190,0.6871,0.6996,0.6772,306.0,0.6968,2024-10-02,123714.0,0.689
10282739,12810,1.55,1.63,1.55,78.0,1.5999,2024-10-02,15150.0,1.5847
10282738,15974,0.0009,0.001,0.0009,30.0,0.00095,2024-10-02,5334230.0,0.0009383
10282737,18382,0.3086,0.3086,0.2855,10.0,0.2855,2024-10-02,10300.0,0.3029
10282736,36576,0.07,0.0818,0.07,22.0,0.0818,2024-10-02,4660.0,0.0798
10282735,6885,26.0577,26.12,25.94,13.0,26.05,2024-10-02,1610.0,26.0262
10282734,26354,0.21,0.21,0.21,1.0,0.21,2024-10-02,798.0,0.21
10282733,11794,8.75,9.25,8.5,243.0,8.5,2024-10-02,19192.0,8.8396
10282732,38139,3.0422,3.17,2.9264,300.0,3.0872,2024-10-02,11682.0,2.9834
10282731,38479,0.9,0.9,0.9,36.0,0.9,2024-10-02,14708.0,0.9004
10282730,20472,0.0042,0.0045,0.004,92.0,0.0045,2024-10-02,9583120.0,0.004202
10282729,36934,1.04,1.09,0.93,134.0,1.07,2024-10-02,109412.0,1.0593
10282728,5228,7.39,7.5396,7.39,414.0,7.51,2024-10-02,125251.0,7.4611
10282727,6908,23.29,23.45,23.11,325.0,23.11,2024-10-02,12311.0,23.2695
10282726,4225,1.3729,1.44,1.24,116.0,1.425,2024-10-02,27984.0,1.3289
10282725,10866,0.69,0.7299,0.66,75.0,0.682,2024-10-02,13030.0,0.6876
10282724,12332,62.17,62.26,61.79,270.0,61.91,2024-10-02,30541.0,62.1584
10282723,16089,7.05,7.2,7.03,15.0,7.2,2024-10-02,17226.0,7.0494
10282722,16244,0.0003,0.0003,0.0002,5.0,0.0002,2024-10-02,8484680.0,0.0002071
10282721,26336,0.0112,0.0112,0.0112,3.0,0.0112,2024-10-02,53579.0,0.0112
10282720,17936,0.23995,0.23995,0.23995,1.0,0.23995,2024-10-02,500.0,0.24
10282719,7501,0.5301,0.6979,0.4501,1882.0,0.66,2024-10-02,942232.0,0.5403
10282718,22064,1.35,1.41,1.342,13.0,1.41,2024-10-02,52416.0,1.3648
10282717,13315,32.4739,32.52,32.35,18.0,32.37,2024-10-02,3106.0,32.4217
10282716,20439,0.0451,0.0451,0.0451,2.0,0.0451,2024-10-02,20000.0,0.0451
10282715,21465,0.157,0.157,0.14,20.0,0.14,2024-10-02,153053.0,0.1434
10282714,16249,2.0,2.15,1.89,84.0,2.15,2024-10-02,610049.0,1.9254
10282713,21119,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-02,7200.0,0.0001
10282712,4886,38.24,38.3,37.7804,16248.0,37.87,2024-10-02,1195810.0,38.1049
10282711,8901,1.96,1.96,1.8,356.0,1.96,2024-10-02,66892.0,1.913
10282710,16129,0.0751,0.09,0.0751,12.0,0.08,2024-10-02,22400.0,0.08583
10282709,22710,4.45,4.45,4.45,2.0,4.45,2024-10-02,59.0,4.45
10282708,17665,10.4,10.46,10.25,131.0,10.3,2024-10-02,23091.0,10.3157
10282707,18775,24.05,24.133,24.02,42.0,24.02,2024-10-02,13258.0,24.0794
10282706,17150,1.02,1.04,0.9784,19.0,1.0,2024-10-02,45858.0,1.0134
10282705,10529,17.1596,17.7157,17.04,36.0,17.115,2024-10-02,1649.0,17.2008
10282704,27798,21.75,21.75,21.75,1.0,21.75,2024-10-02,1000.0,21.75
10282703,35966,21.9605,21.967,21.95,18.0,21.95,2024-10-02,4391.0,21.9631
10282702,17719,2.82,2.88,2.81,47.0,2.85,2024-10-02,20200.0,2.8396
10282701,37818,10.12,10.12,10.12,2.0,10.12,2024-10-02,151.0,10.1205
10282700,11835,1.2,1.29,1.19,2228.0,1.24,2024-10-02,916170.0,1.2277
10282699,5377,48.81,48.95,48.33,650.0,48.49,2024-10-02,85290.0,48.729
10282698,21006,0.093975,0.093975,0.093975,2.0,0.093975,2024-10-02,10003.0,0.09397
10282697,16948,0.0579,0.06,0.0515,49.0,0.05813,2024-10-02,560411.0,0.05756
10282696,23282,6.3,6.3,6.3,2.0,6.3,2024-10-02,805.0,6.3434
10282695,6949,43.3203,43.329,43.27,87.0,43.29,2024-10-02,8554.0,43.288
10282694,27478,10.78,10.78,10.78,5.0,10.78,2024-10-02,209.0,10.7759
10282693,36231,0.163,0.1785,0.161,178.0,0.1701,2024-10-02,62163.0,0.167
10282692,5466,33.26,33.98,33.26,465.0,33.72,2024-10-02,10127.0,33.5721
10282691,37507,15.7548,15.85,15.26,137.0,15.26,2024-10-02,18640.0,15.6856
10282690,37891,36.24,36.3708,36.23,58.0,36.27,2024-10-02,130931.0,36.2704
10282689,22892,10.9,10.9,10.9,2.0,10.9,2024-10-02,4079.0,10.9
10282688,18056,19.31,19.38,19.0,432.0,19.1733,2024-10-02,51015.0,19.3383
10282687,36518,0.03805,0.042825,0.0294,56.0,0.03155,2024-10-02,612222.0,0.03431
10282686,19503,0.0001,0.0001,0.0001,4.0,0.0001,2024-10-02,5551.0,0.0001
10282685,18318,1.3,1.3,1.23,21.0,1.23,2024-10-02,78398.0,1.2553
10282684,10984,2.11,2.1415,1.97,270.0,1.97,2024-10-02,48316.0,2.0929
10282683,15951,0.0001,0.0002,1e-06,33.0,0.0001,2024-10-02,11508900.0,0.0001
10282682,16465,96.07,96.07,96.07,1.0,96.07,2024-10-02,10.0,96.07
10282681,18189,2.81,2.85,2.8025,27.0,2.85,2024-10-02,7298.0,2.8314
10282680,12744,24.7899,24.83,24.565,59.0,24.565,2024-10-02,7348.0,24.8083
10282679,11745,1.04,1.04,1.0,118.0,1.04,2024-10-02,34038.0,1.0212
10282678,23077,0.0099,0.0099,0.0099,1.0,0.0099,2024-10-02,5000.0,0.0099
10282677,19601,1.17,1.17,1.1,2.0,1.1,2024-10-02,1100.0,1.1636
10282676,19134,0.0313,0.048,0.017469,69.0,0.048,2024-10-02,43195.0,0.02123
10282675,8394,34.68,34.765,34.44,21820.0,34.55,2024-10-02,1946200.0,34.6616
10282674,11323,9732.63,9842.2,9728.99,4038.0,9839.98,2024-10-02,15297.0,9759.3
10282673,22151,2.89,2.89,2.89,7.0,2.89,2024-10-02,2600.0,2.89
10282672,16037,37.35,37.51,36.78,253.0,37.14,2024-10-02,47460.0,37.3301
10282671,17089,53.54,54.18,53.19,55.0,53.98,2024-10-02,3852.0,53.7369
10282670,23047,0.3,0.33,0.29,13.0,0.33,2024-10-02,14384.0,0.3035
10282669,12069,36.705,36.78,36.67,48.0,36.67,2024-10-02,9148.0,36.7306
10282668,11695,0.945,1.06,0.8,730.0,0.8,2024-10-02,227321.0,0.9126
10282667,4028,32.0617,32.0617,31.98,26.0,32.0,2024-10-02,770.0,32.0479
10282666,17247,0.1349,0.138,0.13,1024.0,0.131481,2024-10-02,661370.0,0.1346
10282665,4182,0.87,0.87,0.790101,441.0,0.8122,2024-10-02,174439.0,0.8279
10282664,11063,17.45,17.45,17.3,4230.0,17.31,2024-10-02,562637.0,17.3724
10282663,17525,2.9,2.9,2.87,4.0,2.87,2024-10-02,61003.0,2.8794
10282662,18055,26.55,27.1634,26.1,76.0,26.2,2024-10-02,7251.0,26.2842
10282661,17544,9.25,9.372,9.2,155.0,9.3565,2024-10-02,42112.0,9.2358
10282660,23019,0.243,0.243,0.243,1.0,0.243,2024-10-02,250.0,0.243
10282659,16118,9.07,9.28,9.05,204.0,9.24,2024-10-02,129409.0,9.0929
10282658,16785,27.59,27.67,27.31,38.0,27.61,2024-10-02,5744.0,27.3934
10282657,21195,11.65,11.71,11.6375,14.0,11.65,2024-10-02,2597.0,11.6548
10282656,13808,25.09,25.1,25.05,60.0,25.07,2024-10-02,15166.0,25.0871
10282655,9790,24.475,24.65,24.475,63.0,24.65,2024-10-02,6992.0,24.6242
10282654,14214,34.7488,35.222,33.8,30.0,33.8,2024-10-02,3083.0,34.0561
10282653,20494,0.0654,0.075,0.0654,3.0,0.075,2024-10-02,30000.0,0.07047
10282652,8579,0.2145,0.222,0.2101,391.0,0.222,2024-10-02,149623.0,0.2144
10282651,18196,16.554,17.2,16.554,33.0,17.2,2024-10-02,3116.0,16.9788
10282650,11278,0.9023,0.9499,0.8709,6598.0,0.9307,2024-10-02,2586800.0,0.9186
10282649,11179,14.93,15.44,14.62,8247.0,15.03,2024-10-02,568088.0,15.0807
10282648,10936,216.52,220.565,215.93,9803.0,218.6,2024-10-02,348423.0,217.134
10282647,11297,11.81,12.06,11.3485,5893.0,11.36,2024-10-02,441755.0,11.6998
10282646,11174,5.51,5.5988,5.465,6486.0,5.58,2024-10-02,1330620.0,5.527
10282645,10897,83.51,84.6283,82.94,11786.0,83.58,2024-10-02,735502.0,83.4472
10282644,37487,28.47,29.37,28.25,3228.0,29.21,2024-10-02,95316.0,28.6492
10282643,11209,24.36,24.85,23.85,26194.0,24.0,2024-10-02,2118240.0,24.3578
10282642,11196,56.23,57.15,55.3,11165.0,56.5,2024-10-02,503970.0,56.3218
10282641,10599,443.17,444.04,437.655,9250.0,438.36,2024-10-02,216212.0,442.022
10282640,11444,124.04,125.53,123.64,56800.0,125.22,2024-10-02,3684770.0,124.277
10282639,13745,16.9,17.25,16.84,253.0,17.11,2024-10-02,32598.0,16.9203
10282638,11076,13.62,13.66,13.56,1238.0,13.56,2024-10-02,108042.0,13.6143
10282637,12381,6.09,6.19,5.912,256.0,6.0,2024-10-02,14129.0,6.0521
10282636,10992,5.55,5.55,5.5,895.0,5.54,2024-10-02,233298.0,5.5254
10282635,10994,4.54,4.58,4.51,3031.0,4.52,2024-10-02,269750.0,4.5423
10282634,11082,3.95,4.06,3.94,1455.0,4.02,2024-10-02,143537.0,4.0044
10282633,11168,1.03,1.0499,1.0,200.0,1.0,2024-10-02,51752.0,1.0227
10282632,11844,5.69,5.98,5.29,232.0,5.76,2024-10-02,22533.0,5.6616
10282631,11176,187.11,187.63,184.495,27899.0,186.24,2024-10-02,1666010.0,186.694
10282630,10864,1.18,1.26,1.16,2270.0,1.24,2024-10-02,326218.0,1.1958
10282629,11046,1.5,1.6817,1.5,265.0,1.6,2024-10-02,15280.0,1.5909
10282628,10783,572.81,576.0,569.34,160927.0,574.86,2024-10-02,6374510.0,572.99
10282627,11160,2.4,2.52,2.052,218.0,2.18,2024-10-02,102806.0,2.3386
10282626,11069,0.75,0.75,0.6666,100.0,0.74,2024-10-02,24730.0,0.7226
10282625,10879,16.21,16.51,16.14,36656.0,16.23,2024-10-02,6754230.0,16.2428
10282624,11262,6.04,6.055,5.975,4188.0,5.98,2024-10-02,295057.0,6.0116
10282623,11510,27.1,27.72,26.87,31144.0,27.31,2024-10-02,3043560.0,27.153
10282622,10326,38.93,39.47,38.6,7353.0,38.6,2024-10-02,311413.0,39.0675
10282621,10601,12.46,12.49,12.37,438.0,12.49,2024-10-02,96422.0,12.4499
10282620,11291,590.37,590.77,579.35,15082.0,579.73,2024-10-02,389049.0,588.138
10282619,11033,48.6166,48.639,48.6001,731.0,48.63,2024-10-02,263781.0,48.6192
10282618,11142,19.1,19.145,18.695,5237.0,18.7,2024-10-02,258946.0,19.0666
10282617,11151,80.01,81.13,79.91,14487.0,80.0,2024-10-02,774008.0,80.1456
10282616,11283,205.61,207.025,203.3,5892.0,204.5,2024-10-02,245500.0,205.882
10282615,11090,93.85,94.67,93.42,2315.0,93.77,2024-10-02,44741.0,93.8749
10282614,9356,1.89,1.91,1.83,53.0,1.91,2024-10-02,2307.0,1.8837
10282613,10890,2.04,2.18,1.8,7006.0,1.8,2024-10-02,1672480.0,2.0188
10282612,10233,107.32,107.9,105.44,7789.0,105.8,2024-10-02,216634.0,107.206
10282611,10920,5.06,5.12,5.0,2554.0,5.08,2024-10-02,270146.0,5.052
10282610,10342,11.46,11.5,11.33,982.0,11.44,2024-10-02,194280.0,11.4123
10282609,11268,355.3,356.92,352.11,19703.0,356.43,2024-10-02,875096.0,355.111
10282608,11051,11.18,11.2,11.1401,221.0,11.17,2024-10-02,64618.0,11.1719
10282607,10930,0.75,0.7998,0.75,500.0,0.7767,2024-10-02,78053.0,0.7615
10282606,12813,3.92,3.98,3.85,160.0,3.98,2024-10-02,28850.0,3.9415
10282605,11254,14.54,14.57,14.5026,351.0,14.51,2024-10-02,102736.0,14.5443
10282604,11112,125.77,131.8,125.22,5934.0,130.76,2024-10-02,176005.0,127.245
10282603,11153,3.81,3.88,3.8,305.0,3.85,2024-10-02,8642.0,3.8381
10282602,11749,26.35,26.355,26.2915,102.0,26.31,2024-10-02,15118.0,26.3174
10282601,12196,8.48,8.7499,8.35,2009.0,8.64,2024-10-02,120532.0,8.5199
10282600,11149,14.1,14.265,13.94,20681.0,13.97,2024-10-02,3811450.0,14.0863
10282599,11165,3.79,3.85,3.64,323.0,3.64,2024-10-02,25894.0,3.7801
10282598,13715,1.94,2.19,1.92,868.0,1.95,2024-10-02,247486.0,2.0032
10282597,11110,1.61,1.655,1.55,8879.0,1.55,2024-10-02,3717250.0,1.6131
10282596,11113,64.25,64.39,63.95,3163.0,63.95,2024-10-02,174235.0,64.2305
10282595,10847,0.4829,0.51,0.479,872.0,0.5,2024-10-02,476239.0,0.4879
10282594,10636,66.9,67.74,66.39,21921.0,67.64,2024-10-02,2158580.0,66.9854
10282593,11205,94.55,96.2,94.17,5474.0,95.31,2024-10-02,237120.0,94.7382
10282592,11059,4.42,4.59,4.32,2107.0,4.52,2024-10-02,162048.0,4.4169
10282591,11012,12.08,12.25,11.98,6900.0,12.01,2024-10-02,537464.0,12.0887
10282590,10663,1.08,1.11,1.08,507.0,1.09,2024-10-02,49610.0,1.093
10282589,10497,47.02,48.02,46.8,801.0,48.02,2024-10-02,17342.0,47.1425
10282588,8975,22.56,22.91,21.75,3679.0,22.6,2024-10-02,437843.0,22.3441
10282587,10512,233.6,238.8,227.43,10156.0,236.24,2024-10-02,407875.0,231.684
10282586,10970,10.91,10.98,10.22,6135.0,10.41,2024-10-02,304904.0,10.7807
10282585,11170,56.48,56.53,56.19,206.0,56.38,2024-10-02,76729.0,56.4829
10282584,12438,0.018278,0.0199,0.018278,6.0,0.0189,2024-10-02,6865.0,0.0189
10282583,11293,25.39,25.39,25.22,346.0,25.28,2024-10-02,45398.0,25.3023
10282582,11294,1.43,1.57,1.42,457.0,1.51,2024-10-02,129359.0,1.5159
10282581,10639,6.72,7.16,6.72,18654.0,6.77,2024-10-02,2614740.0,6.8826
10282580,8762,242.62,243.175,239.46,7043.0,239.57,2024-10-02,157780.0,242.283
10282579,11284,24.3,24.36,24.22,982.0,24.27,2024-10-02,138639.0,24.3143
10282578,9353,9.33,9.36,9.27,280.0,9.27,2024-10-02,37395.0,9.3342
10282577,36486,24.95,24.971,24.91,99.0,24.97,2024-10-02,11243.0,24.9415
10282576,10962,21.01,21.1699,20.93,212.0,20.99,2024-10-02,22759.0,21.0617
10282575,9676,12.87,13.18,12.84,8539.0,13.07,2024-10-02,565390.0,12.9527
10282574,10276,5.84,5.96,5.78,2663.0,5.86,2024-10-02,152283.0,5.8477
10282573,11175,44.35,45.2,44.24,1679.0,45.03,2024-10-02,43823.0,44.5351
10282572,10738,25.5,26.18,25.475,506.0,25.905,2024-10-02,22682.0,25.7505
10282571,10688,11.83,12.09,11.74,5986.0,12.04,2024-10-02,421304.0,11.8624
10282570,10767,6.57,6.78,6.53,32420.0,6.73,2024-10-02,8329730.0,6.598
10282569,10038,27.56,28.005,27.265,7986.0,27.28,2024-10-02,443040.0,27.6479
10282568,10799,11.32,11.32,11.085,1700.0,11.25,2024-10-02,375208.0,11.1708
10282567,13059,10.48,10.55,10.34,1101.0,10.34,2024-10-02,67981.0,10.4861
10282566,10142,29.03,29.065,28.02,10908.0,28.37,2024-10-02,533244.0,28.7468
10282565,10045,8.26,8.27,8.22,214.0,8.24,2024-10-02,49528.0,8.244
10282564,11229,0.1616,0.1769,0.1385,7105.0,0.16,2024-10-02,8358240.0,0.1605
10282563,11159,15.35,15.35,15.24,326.0,15.31,2024-10-02,55108.0,15.2997
10282562,10110,205.25,205.38,202.1,18827.0,203.61,2024-10-02,608516.0,204.477
10282561,11741,7.77,7.85,7.57,1247.0,7.85,2024-10-02,85255.0,7.7204
10282560,10109,57.33,58.6,57.09,3007.0,57.96,2024-10-02,125321.0,57.5548
10282559,9118,5.95,5.9696,4.67,7288.0,4.79,2024-10-02,930021.0,5.3397
10282558,10806,1.01,1.07,1.01,1377.0,1.04,2024-10-02,117414.0,1.0466
10282557,38116,25.54,25.67,25.0,286.0,25.0,2024-10-02,44987.0,25.4748
10282556,8081,22.34,22.5,20.55,27872.0,22.42,2024-10-02,3073710.0,21.995
10282555,10587,14.4,14.94,13.25,6284.0,14.52,2024-10-02,389179.0,14.0652
10282554,10251,15.04,15.58,15.015,10455.0,15.47,2024-10-02,735323.0,15.1937
10282553,10204,8.58,8.63,8.37,4643.0,8.5,2024-10-02,328678.0,8.5253
10282552,10666,11.8,13.3,11.63,89733.0,13.1,2024-10-02,18670500.0,12.3906
10282551,11015,132.41,132.864,131.117,4017.0,131.37,2024-10-02,102230.0,132.103
10282550,10225,78.55,78.985,77.39,5963.0,77.51,2024-10-02,220546.0,78.4329
10282549,9309,3.67,3.69,3.45,89.0,3.5,2024-10-02,7012.0,3.6155
10282548,11439,7.14,7.33,6.85,1913.0,7.11,2024-10-02,103483.0,7.1661
10282547,10128,59.67,60.4075,59.5334,1431.0,59.78,2024-10-02,44423.0,59.8089
10282546,11587,147.38,150.165,147.31,10364.0,149.15,2024-10-02,357966.0,148.066
10282545,9490,159.49,160.34,157.76,11867.0,158.0,2024-10-02,519467.0,159.421
10282544,9752,12.17,12.17,12.135,391.0,12.15,2024-10-02,79137.0,12.1486
10282543,13150,1.45,1.5,1.398,100.0,1.41,2024-10-02,15806.0,1.4178
10282542,12301,1.06,1.12,1.02,433.0,1.09,2024-10-02,43378.0,1.072
10282541,8193,21.52,21.53,21.35,662.0,21.4,2024-10-02,84357.0,21.4307
10282540,11434,6.71,6.7899,6.57,962.0,6.76,2024-10-02,54246.0,6.6964
10282539,18500,25.46,25.46,25.46,6.0,25.46,2024-10-02,476.0,25.4435
10282538,11298,28.48,28.58,26.69,26688.0,27.5,2024-10-02,6070490.0,28.1833
10282537,10159,18.27,18.34,17.91,1964.0,18.08,2024-10-02,65048.0,18.2252
10282536,8389,18.02,18.3699,17.92,1286.0,18.27,2024-10-02,84916.0,18.0725
10282535,8345,212.11,213.53,205.88,10206.0,208.97,2024-10-02,471314.0,211.378
10282534,9627,14.14,14.39,14.12,4168.0,14.14,2024-10-02,253909.0,14.2142
10282533,9304,139.02,139.395,127.01,38670.0,127.86,2024-10-02,2611090.0,136.154
10282532,9360,15.7,15.76,15.68,437.0,15.72,2024-10-02,65532.0,15.7215
10282531,9755,127.03,127.97,126.12,22937.0,126.42,2024-10-02,1949180.0,127.035
10282530,8858,6.63,6.77,6.53,28359.0,6.55,2024-10-02,9273570.0,6.6228
10282529,8366,16.58,16.78,16.56,8800.0,16.73,2024-10-02,993315.0,16.6303
10282528,8482,4.04,4.05,4.03,1257.0,4.04,2024-10-02,384458.0,4.0405
10282527,9191,219.9,220.77,215.815,5436.0,216.44,2024-10-02,114799.0,219.148
10282526,8564,1.84,2.0309,1.82,532.0,1.87,2024-10-02,197182.0,1.9561
10282525,10027,20.0,20.26,19.82,9267.0,20.26,2024-10-02,637612.0,20.0065
10282524,8076,11.337,11.37,11.11,312.0,11.3,2024-10-02,45983.0,11.2863
10282523,8830,1938.16,1944.79,1902.97,8002.0,1907.56,2024-10-02,98202.0,1932.55
10282522,9243,28.28,28.7,28.19,23734.0,28.19,2024-10-02,3065460.0,28.359
10282521,9706,36.7,37.435,36.28,6544.0,37.25,2024-10-02,295335.0,36.8785
10282520,9723,3.77,3.8,3.67,47131.0,3.8,2024-10-02,31662500.0,3.7239
10282519,9988,11.35,11.575,11.16,12834.0,11.25,2024-10-02,1327840.0,11.4033
10282518,8323,6.37,6.46,6.22,1776.0,6.36,2024-10-02,70199.0,6.3347
10282517,13867,4.51,4.89,4.51,110.0,4.58,2024-10-02,10627.0,4.6823
10282516,9144,338.51,341.18,336.052,10860.0,336.91,2024-10-02,280252.0,339.186
10282515,10544,6.32,6.5077,6.3,1073.0,6.41,2024-10-02,79776.0,6.3547
10282514,13336,33.33,33.41,33.2,1299.0,33.36,2024-10-02,264528.0,33.2987
10282513,8534,4.42,4.56,4.22,2960.0,4.44,2024-10-02,280935.0,4.3994
10282512,9247,40.96,41.79,40.9,706.0,41.14,2024-10-02,24853.0,41.1035
10282511,9995,13.04,13.08,13.01,2998.0,13.08,2024-10-02,617794.0,13.0352
10282510,9915,37.26,37.99,36.75,3067.0,37.51,2024-10-02,428890.0,37.1425
10282509,8542,69.0,70.065,68.72,8162.0,68.97,2024-10-02,414273.0,69.2142
10282508,10690,16.49,16.72,16.16,6923.0,16.72,2024-10-02,356585.0,16.4478
10282507,10057,23.89,24.0,23.89,234.0,23.96,2024-10-02,20832.0,23.9557
10282506,8216,2.04,2.105,1.9913,411.0,2.06,2024-10-02,69436.0,2.0375
10282505,10238,3.26,3.51,3.135,2654.0,3.5,2024-10-02,301084.0,3.2981
10282504,7660,19.86,20.0,19.35,50838.0,19.5,2024-10-02,9143300.0,19.8273
10282503,8508,92.99,94.61,92.04,4630.0,93.23,2024-10-02,147913.0,93.1943
10282502,10442,13.51,13.56,13.465,2806.0,13.49,2024-10-02,316144.0,13.5215
10282501,13277,1.65,1.81,1.54,863.0,1.8,2024-10-02,186193.0,1.7053
10282500,8556,8.6,8.885,8.6,685.0,8.82,2024-10-02,34398.0,8.6655
10282499,7605,96.95,98.765,96.32,16486.0,97.99,2024-10-02,1455120.0,97.304
10282498,8831,102.28,102.49,96.3,75810.0,97.21,2024-10-02,6096540.0,100.7
10282497,9367,13.62,13.91,13.41,12763.0,13.91,2024-10-02,1300380.0,13.6441
10282496,9493,0.4297,0.451037,0.4146,349.0,0.449,2024-10-02,142376.0,0.433
10282495,9724,19.31,19.4492,19.23,1164.0,19.41,2024-10-02,127881.0,19.3487
10282494,10215,53.9447,54.1099,53.7,106.0,53.92,2024-10-02,6449.0,53.9305
10282493,7911,115.97,118.15,114.86,4412.0,116.73,2024-10-02,108394.0,115.907
10282492,17135,27.17,27.92,26.685,8650.0,27.81,2024-10-02,523328.0,27.1625
10282491,13690,16.16,17.1,15.88,990.0,16.99,2024-10-02,87409.0,16.2975
10282490,10724,23.52,23.6,23.46,518.0,23.46,2024-10-02,73862.0,23.521
10282489,8341,2.04,2.04,1.93,432.0,1.95,2024-10-02,132435.0,1.9717
10282488,38300,24.96,25.31,24.26,82.0,25.21,2024-10-02,4787.0,25.01
10282487,10579,1.19,1.22,1.15,535.0,1.16,2024-10-02,105026.0,1.1695
10282486,8870,1.15,1.21,1.11,1117.0,1.16,2024-10-02,237962.0,1.1688
10282485,35999,32.84,34.06,32.83,3375.0,33.7,2024-10-02,122667.0,33.1719
10282484,13291,30.76,34.04,30.57,1113.0,30.97,2024-10-02,60732.0,32.6266
10282483,8686,0.5221,0.53,0.5102,205.0,0.523,2024-10-02,59196.0,0.5185
10282482,36131,4.78,5.04,4.35,21850.0,5.04,2024-10-02,972071.0,5.4113
10282481,8627,6.49,6.5399,6.43,8095.0,6.52,2024-10-02,1600840.0,6.4959
10282480,17899,11.8,12.07,11.75,180.0,12.07,2024-10-02,50621.0,11.9418
10282479,8581,6.4099,6.41,6.39,71.0,6.39,2024-10-02,11230.0,6.4075
10282478,10329,5.39,5.45,5.182,2549.0,5.25,2024-10-02,379308.0,5.3447
10282477,8730,16.27,16.3,16.18,209.0,16.18,2024-10-02,41095.0,16.2678
10282476,9448,2.52,2.79,2.45,283.0,2.71,2024-10-02,38458.0,2.642
10282475,36998,25.76,25.85,25.59,187.0,25.85,2024-10-02,26837.0,25.6656
10282474,10041,142.9,145.552,142.015,5013.0,143.56,2024-10-02,172886.0,143.387
10282473,10129,14.6,15.035,13.99,10297.0,14.94,2024-10-02,618670.0,14.3955
10282472,8317,2.38,2.43,2.34,2842.0,2.36,2024-10-02,600209.0,2.3837
10282471,8282,39.04,39.37,38.47,2168.0,38.47,2024-10-02,87721.0,39.1321
10282470,9957,1.06,1.06,1.03,1083.0,1.05,2024-10-02,291812.0,1.046
10282469,9225,42.62,42.8899,42.15,1749.0,42.37,2024-10-02,55545.0,42.5344
10282468,9625,149.7,152.64,148.645,6723.0,152.48,2024-10-02,198297.0,149.922
10282467,10094,3.9,3.91,3.75,7178.0,3.79,2024-10-02,924766.0,3.8351
10282466,36907,1.0,1.05,0.955,319.0,1.0,2024-10-02,159527.0,0.9983
10282465,12491,12.59,12.75,12.54,124.0,12.57,2024-10-02,20995.0,12.5808
10282464,9756,57.9853,58.27,57.9117,286.0,58.19,2024-10-02,28683.0,58.0805
10282463,9425,303.76,304.08,299.58,47854.0,300.58,2024-10-02,2237930.0,302.774
10282462,10547,19.99,20.02,19.645,937.0,20.02,2024-10-02,124109.0,19.8153
10282461,11606,0.0505,0.0505,0.0505,2.0,0.0505,2024-10-02,200.0,0.0505
10282460,9813,16.46,16.96,16.46,5908.0,16.51,2024-10-02,272155.0,16.595
10282459,8606,10.52,11.27,10.501,5169.0,11.21,2024-10-02,411769.0,10.7001
10282458,8254,2.21,2.32,2.07,501.0,2.32,2024-10-02,70125.0,2.157
10282457,38557,17.37,17.98,16.755,1980.0,17.9,2024-10-02,235559.0,17.3111
10282456,8583,22.52,22.5899,22.5,764.0,22.53,2024-10-02,206304.0,22.5209
10282455,9577,40.33,40.77,39.705,14028.0,40.08,2024-10-02,836076.0,40.3517
10282454,10736,6.19,6.5,5.92,19740.0,5.99,2024-10-02,3202310.0,6.2645
10282453,10782,94.39,94.4299,94.15,1753.0,94.21,2024-10-02,279741.0,94.3383
10282452,8105,491.99,494.859,487.95,30027.0,491.17,2024-10-02,1443120.0,492.16
10282451,11739,20.216,20.216,19.81,121.0,20.05,2024-10-02,27714.0,19.9871
10282450,10567,6.82,7.025,6.53,2772.0,6.53,2024-10-02,1013770.0,6.7629
10282449,10645,2.83,2.875,2.59,2111.0,2.61,2024-10-02,390105.0,2.7681
10282448,9939,12.03,12.04,11.97,2661.0,12.0,2024-10-02,1113100.0,12.007
10282447,9932,2.68,2.69,2.515,5605.0,2.6,2024-10-02,2586980.0,2.6232
10282446,10263,11.42,11.54,11.31,1203.0,11.52,2024-10-02,71676.0,11.4025
10282445,9045,11.95,12.25,11.895,636.0,12.18,2024-10-02,25896.0,12.0039
10282444,7852,19.75,19.75,19.4612,402.0,19.59,2024-10-02,45298.0,19.6843
10282443,38392,10.02,10.02,10.02,2.0,10.02,2024-10-02,1199.0,10.02
10282442,9970,0.828,0.889999,0.82,257.0,0.852701,2024-10-02,114670.0,0.8491
10282441,36457,14.31,14.31,14.17,1443.0,14.19,2024-10-02,142425.0,14.2429
10282440,8923,102.5,103.14,102.335,4492.0,102.82,2024-10-02,141622.0,102.586
10282439,8617,32.18,32.88,32.11,361.0,32.69,2024-10-02,32146.0,32.3504
10282438,11577,17.9,18.12,17.65,6974.0,18.1,2024-10-02,671538.0,17.835
10282437,10545,13.97,14.435,13.8873,214.0,14.28,2024-10-02,24808.0,14.0938
10282436,9274,174.96,175.12,170.24,24319.0,170.98,2024-10-02,1044530.0,174.238
10282435,8709,5.58,5.6,5.545,767.0,5.56,2024-10-02,224964.0,5.5811
10282434,12465,22.62,23.03,21.915,689.0,22.83,2024-10-02,38452.0,22.7379
10282433,9331,23.03,23.235,23.02,235.0,23.11,2024-10-02,27111.0,23.1063
10282432,8746,25.18,25.24,25.02,484.0,25.06,2024-10-02,76517.0,25.1512
10282431,9760,8.92,9.11,8.92,3808.0,9.01,2024-10-02,173771.0,8.9957
10282430,7645,16.595,16.63,16.55,326.0,16.63,2024-10-02,187546.0,16.5746
10282429,9253,14.47,14.565,14.365,8275.0,14.45,2024-10-02,1797350.0,14.4817
10282428,10183,6.71,6.935,6.67,3464.0,6.87,2024-10-02,224354.0,6.7482
10282427,9023,73.16,74.03,71.9342,5705.0,71.95,2024-10-02,188415.0,73.2456
10282426,7418,130.68,131.1,129.27,18333.0,130.32,2024-10-02,810342.0,130.605
10282425,9464,33.82,34.12,33.565,5083.0,33.84,2024-10-02,306758.0,33.7875
10282424,12359,9.21,9.21,9.17,92.0,9.2,2024-10-02,18738.0,9.1966
10282423,9178,10.18,10.4,10.0801,4225.0,10.15,2024-10-02,210434.0,10.2473
10282422,37773,27.1599,27.19,26.99,46.0,26.99,2024-10-02,8687.0,27.1537
10282421,9176,21.88,21.968,20.6,13185.0,21.21,2024-10-02,750874.0,21.4061
10282420,10606,8.18,8.26,8.16,263.0,8.26,2024-10-02,74272.0,8.2024
10282419,7491,6.29,6.3,6.16,11709.0,6.2,2024-10-02,1148920.0,6.2509
10282418,9810,65.06,66.13,63.9347,66701.0,65.59,2024-10-02,5252790.0,64.9174
10282417,12433,1.23,1.3077,1.165,181.0,1.3077,2024-10-02,72326.0,1.2232
10282416,8624,46.5,48.48,46.35,6242.0,48.3,2024-10-02,342660.0,47.0543
10282415,8404,27.76,28.2,27.75,586.0,27.81,2024-10-02,11900.0,27.8796
10282414,10875,35.6,36.515,35.57,14111.0,36.43,2024-10-02,895977.0,35.8291
10282413,9719,1.28,1.37,1.24,711.0,1.31,2024-10-02,240716.0,1.3202
10282412,9237,1.8946,1.9632,1.8501,99.0,1.88,2024-10-02,18334.0,1.9026
10282411,8459,2.01,2.06,1.9964,195.0,2.0,2024-10-02,28671.0,2.0381
10282410,9352,627.5,634.36,625.09,16369.0,630.44,2024-10-02,509546.0,629.794
10282409,9556,18.55,19.11,18.53,23298.0,19.01,2024-10-02,1823420.0,18.778
10282408,9125,49.25,50.34,48.75,3264.0,49.9,2024-10-02,99590.0,49.2688
10282407,8729,22.28,22.9299,22.28,3443.0,22.75,2024-10-02,103130.0,22.4497
10282406,10473,13.33,13.35,13.17,791.0,13.25,2024-10-02,134313.0,13.2859
10282405,10525,0.264,0.29,0.2562,223.0,0.265,2024-10-02,104299.0,0.2648
10282404,38603,24.3905,25.93,23.98,139.0,25.91,2024-10-02,29128.0,24.241
10282403,9853,58.03,58.85,57.97,2086.0,58.01,2024-10-02,90317.0,58.2805
10282402,9584,20.0,20.67,20.0,3617.0,20.18,2024-10-02,313203.0,20.2595
10282401,8412,11.75,11.845,11.695,1560.0,11.79,2024-10-02,152346.0,11.7481
10282400,13003,0.0438,0.049,0.0322,144.0,0.049,2024-10-02,80224.0,0.03668
10282399,8910,62.34,62.62,61.6935,20548.0,61.85,2024-10-02,1618720.0,62.2807
10282398,10940,17.29,17.38,16.3,1810.0,16.53,2024-10-02,79812.0,17.1318
10282397,7566,3.16,3.215,3.094,13879.0,3.19,2024-10-02,13643100.0,3.1398
10282396,12393,1.155,1.19,1.1,143.0,1.19,2024-10-02,30927.0,1.1564
10282395,10698,73.0,73.845,72.09,5244.0,72.67,2024-10-02,284688.0,72.8818
10282394,9771,7.59,7.63,7.58,143.0,7.61,2024-10-02,31198.0,7.6153
10282393,9739,10.48,10.48,10.1,9653.0,10.22,2024-10-02,939879.0,10.4169
10282392,8065,22.04,22.1197,21.96,684.0,22.08,2024-10-02,85652.0,22.053
10282391,10337,15.84,15.98,15.38,10533.0,15.38,2024-10-02,1296500.0,15.7043
10282390,9234,0.4107,0.4134,0.405,721.0,0.41,2024-10-02,93224.0,0.4075
10282389,10701,27.45,27.6379,27.2101,511.0,27.43,2024-10-02,16582.0,27.4506
10282388,9250,2.04,2.09,2.02,1103.0,2.07,2024-10-02,186950.0,2.0445
10282387,10277,11.72,11.735,11.68,934.0,11.71,2024-10-02,235675.0,11.7143
10282386,9580,19.85,20.38,19.73,551.0,20.38,2024-10-02,139697.0,19.9225
10282385,36746,0.6397,0.69,0.6,1139.0,0.69,2024-10-02,135455.0,0.6291
10282384,8754,9.88,10.0306,9.88,7677.0,9.92,2024-10-02,811653.0,9.9282
10282383,9809,355.05,360.055,354.04,11771.0,356.67,2024-10-02,339911.0,356.339
10282382,10112,13.23,13.35,13.21,85.0,13.21,2024-10-02,9542.0,13.2618
10282381,11060,19.49,19.815,19.375,32525.0,19.45,2024-10-02,3611120.0,19.5483
10282380,9423,1.93,1.97,1.81,2232.0,1.84,2024-10-02,510445.0,1.8945
10282379,10271,4.74,4.77,4.56,22992.0,4.7,2024-10-02,294480.0,4.6933
10282378,10407,24.16,24.25,24.16,7.0,24.25,2024-10-02,780.0,24.1761
10282377,9344,18.95,19.24,18.3,46841.0,19.16,2024-10-02,5969910.0,18.8467
10282376,9164,29.9,30.7122,28.56,119203.0,30.42,2024-10-02,19429300.0,29.6246
10282375,10857,4.1,4.15,4.05,228.0,4.05,2024-10-02,11765.0,4.0989
10282374,12774,0.0213,0.0214,0.02,26.0,0.02,2024-10-02,82188.0,0.02043
10282373,9685,5.105,5.18,4.89,194.0,5.05,2024-10-02,15134.0,5.0432
10282372,7812,37.46,38.41,37.43,3950.0,37.61,2024-10-02,167334.0,37.6189
10282371,9863,6.92,6.975,6.79,5940.0,6.9,2024-10-02,492074.0,6.9055
10282370,10904,24.87,24.87,24.6,567.0,24.74,2024-10-02,48439.0,24.7146
10282369,8752,200.09,201.24,199.5,14317.0,200.61,2024-10-02,632630.0,200.12
10282368,6221,24.14,24.84,24.0976,1117.0,24.61,2024-10-02,30500.0,24.2708
10282367,9631,457.16,459.8,455.93,11650.0,459.31,2024-10-02,282428.0,457.854
10282366,8985,6.6,6.6,6.555,845.0,6.6,2024-10-02,161785.0,6.5834
10282365,13752,49.7,49.7,49.695,66.0,49.695,2024-10-02,16531.0,49.6986
10282364,6108,76.57,77.125,76.1,33300.0,76.19,2024-10-02,2122680.0,76.5663
10282363,4449,99.18,100.405,98.19,402.0,99.91,2024-10-02,20779.0,99.0758
10282362,9477,175.9,177.07,172.49,16829.0,173.48,2024-10-02,644813.0,175.633
10282361,9479,56.46,57.93,56.43,3866.0,57.56,2024-10-02,90849.0,56.7721
10282360,9350,4.97,5.11,4.84,1510.0,4.88,2024-10-02,93613.0,4.9958
10282359,10939,3.64,3.72,3.63,595.0,3.72,2024-10-02,59064.0,3.6645
10282358,37977,6.06,6.25,5.45,838.0,5.55,2024-10-02,103387.0,5.8203
10282357,7756,31.36,31.8632,31.14,20914.0,31.52,2024-10-02,1780010.0,31.407
10282356,10268,16.35,16.4099,16.31,1011.0,16.39,2024-10-02,109551.0,16.3451
10282355,11253,13.25,13.28,12.86,2236.0,12.95,2024-10-02,118232.0,13.1653
10282354,10480,27.16,27.95,27.13,3529.0,27.48,2024-10-02,196552.0,27.5116
10282353,10252,122.67,123.14,121.85,6064.0,122.67,2024-10-02,222509.0,122.546
10282352,7738,1.37,1.39,1.305,1661.0,1.35,2024-10-02,240572.0,1.3499
10282351,11203,1.46,1.505,1.435,588.0,1.5,2024-10-02,329518.0,1.4888
10282350,9576,27.7,28.28,27.12,7242.0,27.72,2024-10-02,352704.0,27.7034
10282349,9841,20.44,21.0685,19.96,3068.0,20.93,2024-10-02,141102.0,20.3684
10282348,9943,7.62,7.62,7.54,316.0,7.55,2024-10-02,83787.0,7.5722
10282347,9446,9.61,9.82,9.565,5276.0,9.66,2024-10-02,341397.0,9.6481
10282346,10745,10.6,10.6,10.54,614.0,10.56,2024-10-02,136808.0,10.5763
10282345,7706,21.53,21.59,21.2325,252.0,21.51,2024-10-02,21662.0,21.444
10282344,9892,19.81,19.83,19.73,8627.0,19.75,2024-10-02,905984.0,19.7935
10282343,10426,271.86,272.9,270.75,37553.0,271.78,2024-10-02,2200390.0,271.659
10282342,37789,25.09,25.38,25.0,39.0,25.38,2024-10-02,11876.0,25.0675
10282341,13693,77.91,78.01,77.18,96.0,77.25,2024-10-02,20476.0,77.8533
10282340,9727,49.67,51.15,49.61,10481.0,50.89,2024-10-02,685914.0,50.1503
10282339,8878,16.12,16.51,16.055,19297.0,16.41,2024-10-02,2112420.0,16.1572
10282338,8465,15.0,15.03,14.9,6834.0,14.9,2024-10-02,1073030.0,14.9871
10282337,10030,8.09,9.2,7.2,9737.0,8.06,2024-10-02,1989710.0,8.2827
10282336,10197,13.05,13.4,13.045,6151.0,13.25,2024-10-02,330449.0,13.154
10282335,10248,19.19,19.19,18.99,46.0,19.08,2024-10-02,14237.0,19.0175
10282334,10600,1.04,1.16,1.03,462.0,1.14,2024-10-02,173740.0,1.0952
10282333,10264,80.62,80.95,80.1162,354.0,80.77,2024-10-02,36856.0,80.456
10282332,9909,52.02,53.1125,51.68,1531.0,52.3,2024-10-02,33371.0,52.2091
10282331,10366,9.49,9.5,9.35,6363.0,9.4,2024-10-02,648780.0,9.4319
10282330,13039,21.8,21.8,21.45,23.0,21.45,2024-10-02,2221.0,21.6049
10282329,4478,4.03,4.48,3.96,19836.0,4.37,2024-10-02,6592860.0,4.133
10282328,11126,2.43,2.44,2.38,3109.0,2.38,2024-10-02,474644.0,2.4194
10282327,7994,18.32,18.3797,18.29,250.0,18.33,2024-10-02,18275.0,18.338
10282326,10212,16.43,16.53,16.43,1572.0,16.53,2024-10-02,287618.0,16.4742
10282325,8897,9.73,10.19,9.61,2040.0,9.95,2024-10-02,120421.0,9.7776
10282324,8079,25.37,25.72,25.2854,630.0,25.5,2024-10-02,17155.0,25.5019
10282323,7686,21.85,21.935,21.5503,377.0,21.65,2024-10-02,53464.0,21.7609
10282322,16377,32.0037,32.0037,31.8,74.0,31.9,2024-10-02,3188.0,31.8815
10282321,10552,3.2,3.22,2.98,32463.0,3.075,2024-10-02,19326600.0,3.1395
10282320,9486,11.25,11.35,10.74,5878.0,10.77,2024-10-02,335038.0,11.1578
10282319,8753,0.0381,0.0398,0.0305,82.0,0.0305,2024-10-02,76771.0,0.03716
10282318,12300,26.695,26.7,26.662,37.0,26.7,2024-10-02,2960.0,26.6838
10282317,38314,6.44,6.45,5.4001,2453.0,5.73,2024-10-02,373867.0,6.1169
10282316,9147,3.58,3.96,3.55,431.0,3.96,2024-10-02,18529.0,3.7336
10282315,5835,10.58,10.69,10.27,3231.0,10.44,2024-10-02,181551.0,10.5097
10282314,6902,5.94,6.11,5.81,688.0,5.85,2024-10-02,56397.0,5.9375
10282313,8623,54.6,54.64,54.32,3164.0,54.5,2024-10-02,387716.0,54.4975
10282312,9404,10.19,10.38,10.15,568.0,10.37,2024-10-02,149503.0,10.284
10282311,6310,4.97,5.16,4.66,3101.0,5.15,2024-10-02,384394.0,4.8489
10282310,9835,109.31,109.35,107.68,3213.0,107.68,2024-10-02,94451.0,108.79
10282309,11007,89.41,90.9124,87.89,5144.0,88.59,2024-10-02,163173.0,89.7611
10282308,10224,26.72,26.99,26.506,12011.0,26.68,2024-10-02,922440.0,26.7574
10282307,10317,1.73,1.775,1.646,1778.0,1.68,2024-10-02,239071.0,1.7052
10282306,36089,27.06,27.22,27.01,466.0,27.22,2024-10-02,52123.0,27.0776
10282305,10046,21.1,21.18,21.0601,747.0,21.15,2024-10-02,227777.0,21.1121
10282304,4481,117.33,119.485,116.948,14225.0,118.1,2024-10-02,666738.0,117.724
10282303,10155,28.71,28.72,28.35,261.0,28.49,2024-10-02,36872.0,28.6359
10282302,9161,28.37,28.5,28.32,1908.0,28.49,2024-10-02,102362.0,28.3958
10282301,9375,24.02,24.1,23.43,10786.0,23.67,2024-10-02,919503.0,23.9242
10282300,10425,0.448,0.4599,0.43,1472.0,0.442,2024-10-02,358071.0,0.444
10282299,8688,10.01,10.09,9.91,2130.0,9.95,2024-10-02,195918.0,9.9916
10282298,10353,3.415,3.43,3.4,143.0,3.4,2024-10-02,49395.0,3.4207
10282297,12308,4.68,4.79,4.6201,465.0,4.73,2024-10-02,44454.0,4.6905
10282296,8080,0.2168,0.225,0.2155,384.0,0.22,2024-10-02,178852.0,0.2209
10282295,6358,41.99,42.47,41.92,25764.0,42.07,2024-10-02,1959980.0,42.0523
10282294,8401,1.05,1.07,1.0,2479.0,1.05,2024-10-02,484874.0,1.0319
10282293,8450,8.88,8.88,8.825,1343.0,8.86,2024-10-02,313166.0,8.8619
10282292,12268,23.595,23.63,23.54,152.0,23.6,2024-10-02,34076.0,23.5887
10282291,9553,7.53,7.79,7.51,3239.0,7.66,2024-10-02,143296.0,7.6193
10282290,9633,97.42,97.76,95.7081,1687.0,96.53,2024-10-02,78454.0,97.1853
10282289,8246,2.42,2.46,2.35,110.0,2.44,2024-10-02,9339.0,2.4041
10282288,9985,7.55,7.63,7.52,4630.0,7.56,2024-10-02,440520.0,7.5541
10282287,12429,103.77,103.827,103.43,213.0,103.44,2024-10-02,9850.0,103.644
10282286,8675,3.29,3.38,3.14,15129.0,3.18,2024-10-02,5882260.0,3.2857
10282285,10013,13.75,13.78,12.42,18082.0,13.25,2024-10-02,2085250.0,13.1596
10282284,5941,1.2,1.3,1.19,93.0,1.19,2024-10-02,9245.0,1.2487
10282283,9562,79.29,79.68,79.12,2420.0,79.53,2024-10-02,142993.0,79.3495
10282282,13753,20.0,20.25,20.0,23.0,20.25,2024-10-02,737.0,20.1054
10282281,10127,30.96,30.98,30.34,8661.0,30.38,2024-10-02,875238.0,30.8458
10282280,7893,1.98,1.99,1.96,145.0,1.99,2024-10-02,20194.0,1.9806
10282279,10740,5.44,5.68,5.33,28985.0,5.45,2024-10-02,6225510.0,5.4922
10282278,12266,6.36,6.41,6.1,1645.0,6.1,2024-10-02,186417.0,6.2802
10282277,9614,27.24,27.73,27.0201,864.0,27.22,2024-10-02,52591.0,27.3909
10282276,8315,37.72,38.29,36.79,4122.0,37.36,2024-10-02,138180.0,37.7427
10282275,9864,3.665,3.69,3.54,1505.0,3.59,2024-10-02,152258.0,3.6533
10282274,11424,18.53,19.16,18.43,1281.0,19.02,2024-10-02,102450.0,18.7847
10282273,7709,29.29,29.5,29.09,9387.0,29.43,2024-10-02,460061.0,29.3192
10282272,9604,26.18,26.36,26.12,255.0,26.26,2024-10-02,27657.0,26.2274
10282271,10022,2.47,2.5,2.46,4666.0,2.48,2024-10-02,1946980.0,2.4802
10282270,11275,97.92,98.64,97.0,29712.0,97.73,2024-10-02,1682090.0,97.9833
10282269,36987,9.98,10.1795,9.75,1807.0,9.82,2024-10-02,204542.0,9.9633
10282268,9471,13.06,13.08,12.97,135.0,12.97,2024-10-02,21458.0,13.0122
10282267,10510,1.41,1.56,1.4,345.0,1.56,2024-10-02,46152.0,1.4602
10282266,9516,32.9,33.0697,32.7531,303.0,32.81,2024-10-02,28138.0,32.9281
10282265,9319,20.0,20.12,19.93,120.0,20.12,2024-10-02,16304.0,20.0083
10282264,7542,15.4,15.91,15.36,1563.0,15.45,2024-10-02,94659.0,15.4777
10282263,10395,76.2,76.51,75.49,5594.0,75.99,2024-10-02,354542.0,76.1031
10282262,10099,20.02,20.17,19.96,262.0,19.97,2024-10-02,26086.0,20.0221
10282261,8665,14.97,15.12,14.94,377.0,15.09,2024-10-02,88844.0,15.0092
10282260,10500,1.94,2.0,1.8811,393.0,1.99,2024-10-02,59297.0,1.9227
10282259,10377,13.6072,13.6072,13.4748,43.0,13.5,2024-10-02,2707.0,13.5514
10282258,12733,1.59,1.61,1.5243,92.0,1.59,2024-10-02,16686.0,1.5773
10282257,8040,1.03,1.04,0.93,1159.0,0.997,2024-10-02,739317.0,0.9903
10282256,8883,25.44,25.545,25.17,15163.0,25.26,2024-10-02,1078960.0,25.3959
10282255,9057,38.25,38.32,38.141,164.0,38.28,2024-10-02,52688.0,38.1969
10282254,9324,3.37,3.4,3.2,3803.0,3.3,2024-10-02,421197.0,3.3384
10282253,9722,5.82,5.88,5.76,4404.0,5.83,2024-10-02,320868.0,5.8222
10282252,11140,11.76,11.84,11.67,5509.0,11.7,2024-10-02,530532.0,11.7371
10282251,7087,20.11,20.41,19.23,6823.0,19.23,2024-10-02,525526.0,19.9626
10282250,9806,15.01,15.3,14.86,6449.0,15.18,2024-10-02,242196.0,15.0124
10282249,19367,0.87,1.15,0.6998,26.0,0.7,2024-10-02,9319.0,0.7753
10282248,10327,28.61,28.77,28.38,126483.0,28.6,2024-10-02,24265800.0,28.6084
10282247,8037,67.63,67.82,66.26,22998.0,67.68,2024-10-02,1299840.0,67.4424
10282246,10390,20.15,20.2,20.11,463.0,20.11,2024-10-02,62585.0,20.144
10282245,10633,29.99,30.53,29.7,1067.0,29.9,2024-10-02,18030.0,30.0269
10282244,12607,25.12,25.12,25.0799,84.0,25.12,2024-10-02,11567.0,25.1077
10282243,38054,25.9545,26.0,25.9,162.0,25.9,2024-10-02,14011.0,25.9673
10282242,4508,77.38,77.97,77.09,36228.0,77.26,2024-10-02,2589580.0,77.4125
10282241,9111,46.43,46.44,46.38,4493.0,46.4,2024-10-02,561455.0,46.4172
10282240,37429,27.84,28.0,27.69,595.0,27.91,2024-10-02,140524.0,27.8299
10282239,12008,6.19,6.446,6.1518,465.0,6.32,2024-10-02,51029.0,6.2296
10282238,10428,7.955,8.05,7.93,374.0,8.03,2024-10-02,80781.0,7.9988
10282237,37599,3.48,4.99,2.46,4981.0,3.5,2024-10-02,862681.0,3.7822
10282236,11703,5.04,5.72,4.91,2309.0,5.72,2024-10-02,229273.0,5.1871
10282235,9308,7.93,7.97,7.89,402.0,7.91,2024-10-02,69838.0,7.9322
10282234,8436,6.3,6.3,6.25,521.0,6.29,2024-10-02,128981.0,6.2824
10282233,8835,8.34,8.48,8.31,572.0,8.48,2024-10-02,165621.0,8.3545
10282232,17141,48.1,48.772,48.1,28.0,48.5,2024-10-02,2904.0,48.4324
10282231,19446,8.72,8.76,8.39,2997.0,8.71,2024-10-02,165055.0,8.6116
10282230,7964,10.84,11.065,10.725,25861.0,10.79,2024-10-02,2626080.0,10.8371
10282229,9759,9.0,9.15,8.71,905.0,8.99,2024-10-02,120015.0,8.9354
10282228,4491,43.94,44.175,43.285,115611.0,43.46,2024-10-02,14311200.0,43.7383
10282227,9865,35.54,35.77,35.09,2435.0,35.43,2024-10-02,63259.0,35.4861
10282226,11134,1.58,1.6201,1.57,146.0,1.62,2024-10-02,18558.0,1.5991
10282225,4495,124.18,124.25,121.95,40796.0,122.56,2024-10-02,3709860.0,123.563
10282224,10553,26.335,26.67,25.8,554.0,25.8,2024-10-02,19139.0,26.3588
10282223,10653,15.81,15.85,15.76,823.0,15.83,2024-10-02,125155.0,15.816
10282222,9129,21.86,21.97,21.6801,200.0,21.76,2024-10-02,26361.0,21.8409
10282221,5597,55.05,55.7196,54.18,9854.0,55.63,2024-10-02,334454.0,54.9967
10282220,35946,0.14,0.1469,0.14,6.0,0.1469,2024-10-02,600.0,0.1423
10282219,17727,20.56,20.56,20.37,15.0,20.39,2024-10-02,1461.0,20.4678
10282218,9069,3.1,3.6,2.75,1716.0,3.25,2024-10-02,315856.0,3.1373
10282217,9206,159.76,159.845,157.08,4485.0,157.17,2024-10-02,110270.0,159.35
10282216,10111,78.01,79.66,75.66,6928.0,77.34,2024-10-02,309817.0,78.3061
10282215,10331,6.93,6.995,6.77,4704.0,6.77,2024-10-02,451565.0,6.9251
10282214,10621,72.04,72.98,70.02,122225.0,70.5,2024-10-02,10694800.0,72.1091
10282213,10244,3.29,3.35,3.25,578.0,3.28,2024-10-02,47745.0,3.2907
10282212,6426,3.22,3.32,3.18,12472.0,3.22,2024-10-02,1779220.0,3.2374
10282211,9233,35.6,35.8526,35.24,89.0,35.41,2024-10-02,2786.0,35.5227
10282210,8212,212.81,215.025,212.555,11327.0,214.33,2024-10-02,364004.0,213.296
10282209,11655,131.16,131.95,129.57,9065.0,129.69,2024-10-02,330196.0,131.032
10282208,35328,2.88,2.93,2.8001,22037.0,2.83,2024-10-02,11429100.0,2.8817
10282207,36675,11.2,11.21,11.175,294.0,11.175,2024-10-02,75799.0,11.1959
10282206,37980,0.702,0.763,0.69,414.0,0.72,2024-10-02,86295.0,0.7167
10282205,8322,104.9,105.67,100.96,12365.0,101.03,2024-10-02,842365.0,104.175
10282204,35894,0.1999,0.2,0.19,12.0,0.19,2024-10-02,2681.0,0.1992
10282203,9524,4.35,4.365,4.26,2809.0,4.3,2024-10-02,177854.0,4.3294
10282202,11431,38.98,39.13,38.7501,91.0,38.773,2024-10-02,21390.0,38.94
10282201,10203,19.32,19.5,19.25,67.0,19.27,2024-10-02,8205.0,19.3206
10282200,37741,20.01,20.29,19.54,942.0,19.54,2024-10-02,17315.0,19.9388
10282199,8294,13.12,13.21,13.03,134.0,13.03,2024-10-02,26096.0,13.1164
10282198,12822,29.17,29.52,28.895,1069.0,29.07,2024-10-02,60770.0,29.2935
10282197,13401,31.2973,31.3301,31.25,44.0,31.25,2024-10-02,1628.0,31.2947
10282196,10406,38.67,39.25,38.225,21567.0,39.18,2024-10-02,2274390.0,38.6018
10282195,8532,181.42,182.325,179.89,6819.0,181.68,2024-10-02,246195.0,181.184
10282194,10451,1038.13,1041.2,1035.02,7432.0,1038.0,2024-10-02,87903.0,1038.28
10282193,9443,16.91,17.0,16.7608,2725.0,16.89,2024-10-02,286885.0,16.8983
10282192,8613,24.27,24.28,24.14,124.0,24.28,2024-10-02,26498.0,24.2405
10282191,12576,0.582685,0.6004,0.57,1036.0,0.595,2024-10-02,560462.0,0.588
10282190,9218,11.47,11.47,11.42,383.0,11.43,2024-10-02,81286.0,11.4353
10282189,8289,15.37,15.5,15.27,415.0,15.5,2024-10-02,25845.0,15.3954
10282188,13121,25.1699,25.17,25.04,22.0,25.15,2024-10-02,2631.0,25.1472
10282187,38248,9.97,9.97,9.97,7.0,9.97,2024-10-02,471.0,9.9677
10282186,9347,3.51,3.52,3.46,1118.0,3.49,2024-10-02,466289.0,3.4865
10282185,10612,12.96,13.39,12.9,46805.0,12.98,2024-10-02,8792860.0,13.105
10282184,8344,225.93,229.95,225.72,5378.0,228.58,2024-10-02,140525.0,226.968
10282183,10613,8.6,8.785,7.89,10162.0,7.99,2024-10-02,930217.0,8.4613
10282182,10363,1.84,1.94,1.8056,373.0,1.94,2024-10-02,57489.0,1.8652
10282181,12059,21.81,21.81,21.7241,129.0,21.78,2024-10-02,18886.0,21.7847
10282180,9585,7.44,7.56,7.3,2846.0,7.43,2024-10-02,105607.0,7.4644
10282179,4404,29.92,30.06,29.62,360.0,29.98,2024-10-02,28180.0,29.8466
10282178,10180,372.77,375.5,370.01,10882.0,373.0,2024-10-02,203053.0,372.723
10282177,10009,6.71,6.825,6.43,12139.0,6.43,2024-10-02,3095130.0,6.6939
10282176,7587,20.82,21.1,20.42,3263.0,20.5,2024-10-02,322316.0,20.7327
10282175,10399,16.37,16.42,16.37,30.0,16.42,2024-10-02,5469.0,16.3941
10282174,10419,6.95,6.995,6.72,8392.0,6.86,2024-10-02,529913.0,6.8724
10282173,10352,2.52,2.585,2.41,13265.0,2.56,2024-10-02,3275570.0,2.4907
10282172,9449,19.96,19.96,19.73,425.0,19.8,2024-10-02,58913.0,19.8249
10282171,12130,365.95,368.45,361.56,4362.0,361.56,2024-10-02,94088.0,365.966
10282170,6079,20.78,20.78,20.74,66.0,20.75,2024-10-02,26090.0,20.7646
10282169,8999,3.16,3.28,3.1,155.0,3.22,2024-10-02,15454.0,3.1743
10282168,5869,1.05,1.14,0.9586,4209.0,0.9586,2024-10-02,1798260.0,1.0653
10282167,5926,21.02,21.29,19.79,5254.0,20.22,2024-10-02,286511.0,20.6981
10282166,4353,4.86,4.905,4.8,2911.0,4.84,2024-10-02,493880.0,4.8443
10282165,36603,2.03,2.11,2.01,1055.0,2.07,2024-10-02,117579.0,2.053
10282164,10528,13.28,13.39,12.58,32471.0,12.88,2024-10-02,4909800.0,13.1108
10282163,12396,12.3,12.4999,11.85,1511.0,11.99,2024-10-02,173374.0,12.2224
10282162,13099,65.0,65.11,64.635,279.0,65.01,2024-10-02,41065.0,64.9841
10282161,9403,23.2,23.2,22.9619,228.0,23.02,2024-10-02,41880.0,23.0701
10282160,10498,35.15,36.03,35.07,4238.0,35.57,2024-10-02,201571.0,35.4611
10282159,10683,87.03,87.1,85.95,14227.0,85.95,2024-10-02,1149140.0,86.7583
10282158,36541,10.01,11.01,9.93,4485.0,11.01,2024-10-02,390868.0,10.3158
10282157,38487,10.0115,10.02,10.01,4.0,10.01,2024-10-02,151234.0,10.0199
10282156,9738,212.16,212.34,208.395,5317.0,208.53,2024-10-02,88966.0,211.278
10282155,9929,83.26,83.79,82.84,19968.0,83.02,2024-10-02,982448.0,83.3535
10282154,8416,23.0,23.45,22.125,11755.0,22.19,2024-10-02,766936.0,22.9852
10282153,7570,9.54,9.5699,9.495,397.0,9.51,2024-10-02,67334.0,9.5334
10282152,9348,20.34,20.47,20.25,2968.0,20.28,2024-10-02,242945.0,20.3511
10282151,4834,483.22,495.18,483.01,8522.0,495.18,2024-10-02,201678.0,485.72
10282150,8662,55.33,55.8833,55.09,1827.0,55.13,2024-10-02,79826.0,55.4722
10282149,10354,8.44,9.03,8.22,46411.0,8.9,2024-10-02,7417960.0,8.4773
10282148,11295,40.5,40.73,39.9,72907.0,40.5,2024-10-02,8002960.0,40.3573
10282147,4251,11.06,11.06,11.0,255.0,11.02,2024-10-02,72663.0,11.0208
10282146,10571,11.37,11.441,11.13,11334.0,11.31,2024-10-02,783290.0,11.3287
10282145,8678,16.89,16.955,16.56,21568.0,16.77,2024-10-02,2221600.0,16.8395
10282144,10769,12.4,12.49,11.99,75622.0,12.14,2024-10-02,11500900.0,12.3287
10282143,9725,177.55,177.795,176.48,9870.0,177.34,2024-10-02,436427.0,177.323
10282142,6168,52.68,53.87,52.335,9390.0,53.87,2024-10-02,509240.0,52.7511
10282141,38563,1.97,2.05,1.895,269.0,2.05,2024-10-02,57837.0,1.9664
10282140,10713,1.58,1.62,1.58,2807.0,1.58,2024-10-02,879876.0,1.6024
10282139,8530,0.4521,0.4725,0.446,712.0,0.45,2024-10-02,238453.0,0.4658
10282138,9256,22.81,23.1,22.66,10310.0,22.92,2024-10-02,984206.0,22.8086
10282137,12004,21.01,21.7199,20.88,412.0,21.6,2024-10-02,15608.0,21.3117
10282136,9244,19.65,19.7,19.6092,206.0,19.69,2024-10-02,15816.0,19.6641
10282135,36181,27.99,28.23,27.9001,291.0,28.23,2024-10-02,20767.0,28.1023
10282134,10648,44.84,45.15,44.3492,2363.0,44.35,2024-10-02,123158.0,44.7274
10282133,9306,27.945,28.75,27.32,189.0,27.32,2024-10-02,4974.0,28.052
10282132,6114,3.28,3.6803,3.22153,128.0,3.46,2024-10-02,11448.0,3.3784
10282131,12552,30.591,30.591,30.55,5.0,30.55,2024-10-02,592.0,30.5596
10282130,8099,12.12,12.46,12.0505,325.0,12.17,2024-10-02,16630.0,12.2047
10282129,7205,0.861,0.886,0.851,544.0,0.8563,2024-10-02,349393.0,0.8712
10282128,6049,0.045,0.0468,0.0435,16657.0,0.0458,2024-10-02,7788020.0,0.04484
10282127,7942,24.93,24.98,24.74,617.0,24.84,2024-10-02,60917.0,24.8068
10282126,12271,22.77,22.99,22.7371,169.0,22.85,2024-10-02,21702.0,22.8296
10282125,11602,2.34,2.38,2.02,294.0,2.38,2024-10-02,34649.0,2.2478
10282124,11103,19.26,19.27,19.115,4736.0,19.21,2024-10-02,214845.0,19.2054
10282123,9536,143.3,144.01,141.65,23825.0,143.03,2024-10-02,1019970.0,143.168
10282122,7641,9.73,9.89,9.4677,2428.0,9.67,2024-10-02,206529.0,9.7634
10282121,8438,11.59,11.6,11.57,781.0,11.6,2024-10-02,189190.0,11.5846
10282120,8350,35.39,35.66,35.18,1319.0,35.61,2024-10-02,78388.0,35.3074
10282119,10687,0.469,0.48,0.43,585.0,0.4475,2024-10-02,251776.0,0.4604
10282118,8755,36.0,36.1595,34.84,4079.0,35.7,2024-10-02,478829.0,35.6919
10282117,10174,2.235,2.24,2.22,261.0,2.23,2024-10-02,59530.0,2.2274
10282116,7045,21.59,21.77,21.5606,1096.0,21.68,2024-10-02,152401.0,21.6389
10282115,8203,234.44,238.99,228.1,56423.0,238.71,2024-10-02,2602120.0,233.527
10282114,5192,22.575,22.58,22.555,392.0,22.57,2024-10-02,117698.0,22.5714
10282113,9697,18.22,18.52,18.14,9887.0,18.31,2024-10-02,671072.0,18.2875
10282112,9606,45.24,46.28,45.07,3104.0,46.05,2024-10-02,93393.0,45.3899
10282111,8478,41.06,43.31,40.59,38417.0,41.85,2024-10-02,2892730.0,41.6791
10282110,8775,4.89,4.9,4.84,7849.0,4.84,2024-10-02,2627830.0,4.8727
10282109,5653,16.62,16.69,16.4381,99.0,16.69,2024-10-02,20761.0,16.5576
10282108,10000,30.33,30.6089,30.25,6145.0,30.45,2024-10-02,558983.0,30.432
10282107,4918,1.64,1.736,1.459,847.0,1.48,2024-10-02,196431.0,1.5904
10282106,7551,134.84,136.1,134.67,7047.0,135.78,2024-10-02,271278.0,134.979
10282105,9328,4.545,4.605,4.2019,2335.0,4.31,2024-10-02,243647.0,4.4778
10282104,7903,19.89,20.8,19.59,4654.0,20.73,2024-10-02,198017.0,20.0537
10282103,12358,26.86,26.95,26.8,32.0,26.83,2024-10-02,4442.0,26.8937
10282102,11350,4.39,4.41,4.33,22478.0,4.33,2024-10-02,17047700.0,4.3792
10282101,8026,12.13,12.1901,12.1,694.0,12.15,2024-10-02,20491.0,12.146
10282100,12823,2.27,2.31,2.19,365.0,2.25,2024-10-02,81840.0,2.2539
10282099,11496,1.88,2.008,1.85,307.0,1.86,2024-10-02,46645.0,1.9053
10282098,10852,1.1,1.14,1.09,259.0,1.1,2024-10-02,39752.0,1.1092
10282097,9392,24.34,24.484,24.3,379.0,24.4,2024-10-02,46813.0,24.3628
10282096,4559,2.69,2.8,2.57,83.0,2.72,2024-10-02,12084.0,2.699
10282095,4437,100.06,100.38,97.81,12374.0,98.37,2024-10-02,539007.0,99.707
10282094,10566,204.0,217.262,203.72,15327.0,215.67,2024-10-02,511770.0,209.632
10282093,37696,39.62,39.63,39.57,242.0,39.57,2024-10-02,26518.0,39.6064
10282092,9898,56.09,57.185,56.03,42002.0,56.87,2024-10-02,3736580.0,56.3168
10282091,11604,1.33,1.33,1.3,9831.0,1.3,2024-10-02,2200260.0,1.7125
10282090,11124,43.45,44.43,42.74,8606.0,44.22,2024-10-02,712502.0,43.6953
10282089,11570,163.6,165.45,162.96,2960.0,163.31,2024-10-02,53552.0,164.351
10282088,7504,21.57,21.59,21.25,787.0,21.42,2024-10-02,105366.0,21.4529
10282087,17851,0.12,0.12,0.12,3.0,0.12,2024-10-02,6134.0,0.12
10282086,5585,180.5,180.61,178.55,9335.0,179.0,2024-10-02,292721.0,179.957
10282085,9542,64.22,65.72,64.0001,3474.0,64.74,2024-10-02,101813.0,64.5539
10282084,10255,891.07,893.35,878.7,68025.0,880.0,2024-10-02,1693240.0,888.522
10282083,9193,14.3,14.305,14.2,2754.0,14.2,2024-10-02,668945.0,14.2708
10282082,5909,69.23,69.9548,68.62,9518.0,69.47,2024-10-02,392910.0,69.1452
10282081,9482,449.5,450.24,446.42,14444.0,447.13,2024-10-02,346001.0,449.089
10282080,5471,52.26,53.14,52.045,4069.0,52.93,2024-10-02,110752.0,52.4713
10282079,37633,26.38,26.38,26.31,24.0,26.33,2024-10-02,6771.0,26.357
10282078,9650,1295.02,1299.08,1287.44,4242.0,1299.08,2024-10-02,26681.0,1294.31
10282077,6470,4.42,4.5,4.33,163.0,4.47,2024-10-02,12633.0,4.4119
10282076,12555,0.2247,0.2287,0.1751,32.0,0.1751,2024-10-02,10491.0,0.2003
10282075,5610,8.33,8.75,7.8,3613.0,8.43,2024-10-02,196804.0,8.1599
10282074,11016,46.46,46.78,45.55,19557.0,46.37,2024-10-02,1797600.0,46.4795
10282073,36464,36.4,37.0,35.865,6729.0,36.46,2024-10-02,282818.0,36.4705
10282072,5699,1.33,1.4,1.2,2076.0,1.2,2024-10-02,561538.0,1.3186
10282071,36351,37.56,37.56,36.638,1286.0,37.33,2024-10-02,50838.0,37.2967
10282070,7634,9.29,9.34,9.28,73.0,9.31,2024-10-02,29448.0,9.3035
10282069,8288,161.81,163.975,161.52,16466.0,162.2,2024-10-02,655345.0,162.395
10282068,9056,192.97,193.18,190.01,5719.0,190.69,2024-10-02,168221.0,192.188
10282067,9510,23.54,23.54,23.32,24.0,23.45,2024-10-02,1562.0,23.4887
10282066,5722,27.26,27.97,26.9909,310.0,27.33,2024-10-02,14664.0,27.4121
10282065,9741,19.42,19.46,18.5836,927.0,19.27,2024-10-02,37211.0,19.2958
10282064,13096,8.39,8.39,8.29,126.0,8.32,2024-10-02,27272.0,8.3453
10282063,11148,19.15,19.3599,19.1,4810.0,19.3,2024-10-02,478185.0,19.2161
10282062,11288,1.11,1.21,1.11,347.0,1.21,2024-10-02,35406.0,1.1482
10282061,4161,1.02,1.03,0.9718,9332.0,1.01,2024-10-02,6039620.0,1.0015
10282060,11120,59.92,59.92,59.91,2436.0,59.92,2024-10-02,1014240.0,59.9168
10282059,7044,73.45,73.72,72.99,4765.0,73.09,2024-10-02,166644.0,73.387
10282058,4974,2.74,2.77,2.74,479.0,2.75,2024-10-02,210140.0,2.753
10282057,4702,19.11,20.24,19.02,10946.0,19.97,2024-10-02,1088720.0,19.4245
10282056,4253,126.79,127.26,123.645,14214.0,124.32,2024-10-02,838551.0,126.513
10282055,8422,24.48,24.82,24.165,49375.0,24.74,2024-10-02,7568010.0,24.4495
10282054,6616,105.2,105.8,104.54,14500.0,105.0,2024-10-02,567611.0,105.126
10282053,11874,1.53,1.54,1.38,252.0,1.5,2024-10-02,59174.0,1.4994
10282052,8808,57.9,58.32,57.78,4716.0,58.02,2024-10-02,329377.0,57.9942
10282051,7689,24.75,25.37,24.68,4986.0,25.08,2024-10-02,236964.0,24.8863
10282050,9530,29.3,29.39,29.15,7678.0,29.29,2024-10-02,995872.0,29.2734
10282049,5400,24.41,24.67,24.13,5640.0,24.19,2024-10-02,278698.0,24.4491
10282048,8354,4.96,4.9999,4.845,668.0,4.85,2024-10-02,81631.0,4.9394
10282047,11336,196.82,197.0,194.45,51185.0,195.66,2024-10-02,2823510.0,196.357
10282046,19588,0.3245,0.3245,0.3245,2.0,0.3245,2024-10-02,416.0,0.3273
10282045,5493,10.73,10.9099,9.81,36448.0,10.13,2024-10-02,6080710.0,10.3854
10282044,9975,14.225,14.24,14.2,990.0,14.22,2024-10-02,212874.0,14.2265
10282043,11700,2.77,2.8726,2.76,281.0,2.78,2024-10-02,25342.0,2.8283
10282042,11387,31.31,31.56,30.5849,23992.0,30.71,2024-10-02,2211680.0,31.3352
10282041,11420,2.005,2.66,1.81,1343.0,2.52,2024-10-02,184587.0,2.2911
10282040,9989,612.72,616.57,605.33,21605.0,610.0,2024-10-02,639485.0,612.566
10282039,36982,11.4,13.14,10.125,2548.0,13.1,2024-10-02,423370.0,11.7964
10282038,11975,1.99,2.025,1.94,228.0,2.0,2024-10-02,34034.0,1.9968
10282037,8669,17.12,17.31,16.875,4795.0,16.93,2024-10-02,200977.0,17.101
10282036,10028,15.7,15.88,15.68,4458.0,15.75,2024-10-02,278874.0,15.7381
10282035,17725,20.6,20.872,20.09,24.0,20.09,2024-10-02,7523.0,20.7453
10282034,7843,93.48,94.26,92.88,1729.0,93.1,2024-10-02,49056.0,93.6523
10282033,9462,1.56,1.63,1.55,541.0,1.63,2024-10-02,182773.0,1.5769
10282032,10421,5.04,5.04,5.02,108.0,5.04,2024-10-02,8803.0,5.0406
10282031,10020,17.85,17.96,17.85,136.0,17.88,2024-10-02,21074.0,17.9091
10282030,10957,2.74,2.76,2.58,688.0,2.67,2024-10-02,106357.0,2.6908
10282029,7604,6.8,7.11,6.3884,3913.0,6.42,2024-10-02,313492.0,6.8082
10282028,5677,9.72,9.97,9.61,1827.0,9.68,2024-10-02,83207.0,9.7648
10282027,10383,2.9,3.12,2.87,165.0,3.12,2024-10-02,25652.0,2.9625
10282026,8202,44.239,44.35,44.01,118.0,44.25,2024-10-02,21439.0,44.1782
10282025,7950,283.47,285.87,278.56,3112.0,279.78,2024-10-02,51492.0,283.287
10282024,8495,1.79,1.86,1.78,1522.0,1.83,2024-10-02,153125.0,1.811
10282023,8297,0.3305,0.3531,0.3143,7573.0,0.32,2024-10-02,4900950.0,0.3394
10282022,8125,32.43,32.72,32.39,1471.0,32.66,2024-10-02,49414.0,32.493
10282021,31659,0.0042,0.0052,0.0006,60.0,0.0006,2024-10-02,113970.0,0.003909
10282020,4234,17.52,17.62,17.3356,1615.0,17.49,2024-10-02,53298.0,17.5161
10282019,37577,33.51,33.8568,33.13,1149.0,33.8,2024-10-02,339656.0,33.3778
10282018,9972,1.01,1.05,0.7505,17014.0,0.7901,2024-10-02,6971300.0,0.9121
10282017,7963,23.69,23.74,23.24,12305.0,23.39,2024-10-02,1092640.0,23.5947
10282016,9412,1.5,1.55,1.4738,345.0,1.5,2024-10-02,59086.0,1.5054
10282015,11204,19.5201,19.5898,19.4167,134.0,19.5,2024-10-02,24163.0,19.5164
10282014,37173,1.52,1.57,1.505,2076.0,1.52,2024-10-02,349961.0,1.5321
10282013,9882,3.29,3.35,3.25,4843.0,3.29,2024-10-02,324189.0,3.3025
10282012,35828,61.85,62.98,59.9,4102.0,60.41,2024-10-02,177031.0,61.6865
10282011,10650,31.22,31.97,31.2,3909.0,31.71,2024-10-02,179425.0,31.4195
10282010,8919,4.62,4.774,4.58,1221.0,4.75,2024-10-02,89716.0,4.6674
10282009,13255,15.23,15.44,15.082,324.0,15.24,2024-10-02,16947.0,15.1642
10282008,9815,27.52,27.6529,27.3901,305.0,27.46,2024-10-02,36750.0,27.5254
10282007,5740,266.28,266.53,260.31,15220.0,263.88,2024-10-02,644669.0,265.298
10282006,8381,279.48,282.0,270.852,116794.0,273.72,2024-10-02,8423130.0,278.922
10282005,13592,2.9501,3.0601,2.6,564.0,2.64,2024-10-02,89947.0,2.8584
10282004,9644,42.53,42.76,42.07,16437.0,42.07,2024-10-02,1320980.0,42.3548
10282003,16766,0.0021,0.00224,0.002,12.0,0.0021,2024-10-02,1749450.0,0.002103
10282002,18113,20.64,20.69,20.495,100.0,20.535,2024-10-02,33726.0,20.6035
10282001,8138,44.03,44.73,43.425,33702.0,44.46,2024-10-02,3678710.0,43.8807
10282000,10828,19.87,20.03,19.6899,26307.0,19.71,2024-10-02,3083420.0,19.8831
10281999,6404,37.58,37.89,36.73,13059.0,36.83,2024-10-02,760680.0,37.5621
10281998,8806,112.08,114.6,111.98,112525.0,114.55,2024-10-02,8849910.0,112.778
10281997,9902,27.55,27.69,26.98,89.0,26.98,2024-10-02,11645.0,27.4873
10281996,13672,0.0225,0.0266,0.0222,385.0,0.0222,2024-10-02,94771.0,0.02054
10281995,29063,10.2439,10.27,10.2439,4.0,10.27,2024-10-02,2104.0,10.2451
10281994,6012,0.83,0.84,0.791,11841.0,0.791,2024-10-02,2036320.0,0.8219
10281993,6085,125.13,125.64,120.87,13445.0,121.72,2024-10-02,588075.0,124.604
10281992,8638,15.48,16.1,15.16,5528.0,15.35,2024-10-02,363914.0,15.6047
10281991,10803,13.52,13.52,13.455,1810.0,13.5,2024-10-02,564098.0,13.4834
10281990,4588,2.94,3.0,2.8,19900.0,2.88,2024-10-02,5247260.0,2.9218
10281989,4150,12.38,12.42,12.3503,96.0,12.42,2024-10-02,45874.0,12.3735
10281988,9313,119.4,119.56,116.65,17752.0,117.21,2024-10-02,987929.0,119.008
10281987,10623,41.03,41.63,41.01,2278.0,41.56,2024-10-02,66175.0,41.1811
10281986,12376,24.4,24.88,24.21,599.0,24.72,2024-10-02,21235.0,24.4628
10281985,18687,0.0002,0.0003,0.0002,14.0,0.0003,2024-10-02,3700000.0,0.0002885
10281984,8308,0.55,0.5956,0.54,613.0,0.5956,2024-10-02,123862.0,0.557
10281983,12052,1.44,1.53,1.37,148.0,1.53,2024-10-02,20666.0,1.4344
10281982,11746,14.73,14.73,14.49,30.0,14.66,2024-10-02,1910.0,14.663
10281981,8275,20.5,20.66,19.95,64829.0,20.0,2024-10-02,12591600.0,20.4375
10281980,6521,10.74,11.075,10.72,6381.0,10.94,2024-10-02,420923.0,10.85
10281979,7993,78.25,78.43,77.8,3181.0,77.91,2024-10-02,77804.0,78.198
10281978,8189,8.84,8.87,8.74,2190.0,8.79,2024-10-02,638181.0,8.8151
10281977,4939,24.33,24.46,24.23,160.0,24.46,2024-10-02,14343.0,24.3493
10281976,36542,2.32,2.34,2.25,1925.0,2.29,2024-10-02,176877.0,2.3028
10281975,19016,0.0002,0.0002,0.0001,4.0,0.0001,2024-10-02,450060.0,0.0001111
10281974,12832,31.46,31.67,31.46,77.0,31.67,2024-10-02,3613.0,31.5207
10281973,6218,42.95,44.0,41.4,86275.0,41.58,2024-10-02,8199820.0,43.068
10281972,15983,0.0244,0.026,0.0238,7.0,0.0245,2024-10-02,251923.0,0.02485
10281971,7973,143.35,145.46,143.05,5932.0,144.19,2024-10-02,149661.0,143.559
10281970,9837,10.29,10.2999,10.26,687.0,10.26,2024-10-02,160031.0,10.2802
10281969,22029,12.2,12.2,12.2,1.0,12.2,2024-10-02,800.0,12.2
10281968,5804,12.84,12.84,12.7306,62.0,12.8,2024-10-02,11694.0,12.8078
10281967,17858,0.0899,0.0899,0.0899,1.0,0.0899,2024-10-02,650.0,0.0899
10281966,5887,8.28,8.345,8.13,4491.0,8.14,2024-10-02,284133.0,8.2545
10281965,6073,2.03,2.139,1.99,389.0,2.1,2024-10-02,56537.0,2.0404
10281964,11020,2.57,2.59,2.29,314.0,2.42,2024-10-02,28532.0,2.4752
10281963,4346,342.62,343.97,333.26,9167.0,335.68,2024-10-02,260399.0,341.16
10281962,9687,0.1481,0.1481,0.1359,1896.0,0.1468,2024-10-02,1699500.0,0.1424
10281961,10860,20.68,20.72,20.6101,94.0,20.68,2024-10-02,16721.0,20.6834
10281960,5618,10.35,10.435,10.2069,798.0,10.21,2024-10-02,30964.0,10.325
10281959,8425,14.08,14.4,12.965,3747.0,13.01,2024-10-02,266936.0,13.858
10281958,5690,1.4,1.415,1.32,125.0,1.33,2024-10-02,13571.0,1.3652
10281957,7329,150.4,152.445,149.96,47823.0,151.66,2024-10-02,2750320.0,150.861
10281956,8672,21.41,21.41,21.11,508.0,21.14,2024-10-02,49652.0,21.25
10281955,9529,4.13,4.18,4.05,1037.0,4.1,2024-10-02,37852.0,4.1008
10281954,4315,2.47,2.5123,2.4246,361.0,2.46,2024-10-02,58250.0,2.4717
10281953,17404,0.03,0.03,0.02535,6.0,0.02535,2024-10-02,24250.0,0.02788
10281952,13619,14.03,14.53,13.49,833.0,13.72,2024-10-02,254694.0,14.23
10281951,4380,37.53,38.35,37.52,6016.0,37.93,2024-10-02,278647.0,37.8572
10281950,5908,0.94,0.94,0.801101,211.0,0.85,2024-10-02,66853.0,0.8772
10281949,8153,41.82,42.815,41.76,7848.0,42.63,2024-10-02,312635.0,42.0878
10281948,5567,22.94,22.99,22.6,61461.0,22.65,2024-10-02,14921500.0,22.8234
10281947,5476,1.02,1.03,0.96978,3144.0,0.97,2024-10-02,1083370.0,1.0022
10281946,4957,17.3897,17.395,17.01,295.0,17.25,2024-10-02,59134.0,17.1573
10281945,6696,10.45,10.712,10.45,189.0,10.48,2024-10-02,26251.0,10.5711
10281944,4405,29.87,30.41,29.59,65267.0,30.39,2024-10-02,11152200.0,29.8785
10281943,19465,0.038,0.0383,0.0331,500.0,0.036,2024-10-02,68278.0,0.04069
10281942,10821,0.3733,0.3938,0.37,3604.0,0.3923,2024-10-02,1085500.0,0.3782
10281941,9053,77.51,78.32,77.11,3256.0,77.23,2024-10-02,107741.0,77.6409
10281940,10988,16.49,16.58,16.39,265.0,16.58,2024-10-02,52888.0,16.4681
10281939,12711,1.24,1.3093,1.23,114.0,1.23,2024-10-02,7028.0,1.2643
10281938,8134,97.0,107.93,96.97,6759.0,107.14,2024-10-02,235773.0,99.7928
10281937,12892,22.68,22.68,22.57,72.0,22.59,2024-10-02,5561.0,22.6198
10281936,5250,6.36,6.36,6.04,562.0,6.1,2024-10-02,32712.0,6.2221
10281935,10723,26.65,26.79,26.4814,230.0,26.79,2024-10-02,25829.0,26.7136
10281934,7162,80.43,80.99,80.12,131452.0,80.99,2024-10-02,16210600.0,80.4764
10281933,37742,25.95,25.98,25.92,71.0,25.96,2024-10-02,36614.0,25.9443
10281932,8098,10.23,10.44,10.23,951.0,10.37,2024-10-02,64210.0,10.3006
10281931,7389,1.55,1.59,1.55,98.0,1.59,2024-10-02,31692.0,1.5723
10281930,5647,2.82,2.85,2.6301,8434.0,2.65,2024-10-02,1871200.0,2.7883
10281929,9016,25.77,26.51,25.75,967.0,26.27,2024-10-02,231562.0,26.2352
10281928,4096,10.01,10.0499,10.0,97.0,10.04,2024-10-02,32632.0,10.015
10281927,10534,35.97,36.36,35.895,38204.0,36.32,2024-10-02,5330520.0,36.0186
10281926,13506,21.38,21.39,21.3461,35.0,21.37,2024-10-02,10328.0,21.3731
10281925,4230,21.51,21.525,21.07,12674.0,21.08,2024-10-02,1235720.0,21.4209
10281924,5917,10.87,10.93,10.765,6390.0,10.8,2024-10-02,556570.0,10.845
10281923,7312,80.59,80.69,80.5445,18946.0,80.55,2024-10-02,1895120.0,80.5894
10281922,4398,0.2343,0.24,0.2243,444.0,0.23,2024-10-02,156461.0,0.2354
10281921,8943,3.3,3.33,2.98,4801.0,3.0,2024-10-02,579443.0,3.2441
10281920,7112,20.6,20.6,20.16,32.0,20.16,2024-10-02,2503.0,20.3954
10281919,19273,0.03749,0.0407,0.03749,2.0,0.0407,2024-10-02,1482.0,0.03857
10281918,18168,0.3902,0.43,0.3902,24.0,0.43,2024-10-02,82325.0,0.4012
10281917,9773,12.6,12.735,12.565,4997.0,12.63,2024-10-02,211726.0,12.632
10281916,8798,15.45,15.491,15.38,28.0,15.38,2024-10-02,3014.0,15.4308
10281915,5762,22.13,22.15,22.03,171.0,22.15,2024-10-02,31012.0,22.0729
10281914,7563,18.91,18.96,18.8497,648.0,18.93,2024-10-02,71060.0,18.8996
10281913,5791,5.25,5.37,5.075,13555.0,5.22,2024-10-02,1601850.0,5.2514
10281912,4597,72.21,73.1426,72.07,11470.0,72.48,2024-10-02,504181.0,72.4979
10281911,8479,6.09,6.11,5.94,1392.0,5.94,2024-10-02,76768.0,6.0667
10281910,4594,25.03,25.27,24.42,4467.0,24.69,2024-10-02,153521.0,25.0337
10281909,5969,9.43,9.5,9.4,670.0,9.49,2024-10-02,194284.0,9.4432
10281908,7465,192.08,193.01,189.247,7414.0,189.85,2024-10-02,203316.0,191.519
10281907,7109,5.82,5.91,5.76,1463.0,5.8,2024-10-02,80944.0,5.8407
10281906,4297,65.0,65.01,61.5,19858.0,61.5,2024-10-02,1149450.0,64.3016
10281905,10306,24.28,24.28,23.982,550.0,24.04,2024-10-02,89428.0,24.1429
10281904,10739,6.81,6.83,6.785,255.0,6.83,2024-10-02,50865.0,6.8067
10281903,10855,2.24,2.27,2.16,5865.0,2.17,2024-10-02,1826660.0,2.2431
10281902,36333,17.04,17.65,16.99,809.0,17.23,2024-10-02,143656.0,17.2823
10281901,6406,19.15,19.33,19.0,4530.0,19.24,2024-10-02,256705.0,19.1226
10281900,18012,0.1654,0.177,0.16,83.0,0.16,2024-10-02,644806.0,0.1691
10281899,7115,18.67,19.15,18.62,1187.0,19.1,2024-10-02,52320.0,18.8451
10281898,7449,14.29,14.3211,14.26,309.0,14.26,2024-10-02,50809.0,14.2849
10281897,5789,4.79,4.97,4.63,966.0,4.95,2024-10-02,168453.0,4.7982
10281896,8779,63.66,63.94,63.26,7551.0,63.36,2024-10-02,538794.0,63.6103
10281895,4325,88.14,89.36,87.91,7977.0,88.04,2024-10-02,313737.0,88.4687
10281894,12962,21.12,21.3999,21.12,26.0,21.34,2024-10-02,1120.0,21.2664
10281893,4940,66.66,67.21,66.43,13080.0,66.68,2024-10-02,759966.0,66.7555
10281892,8560,21.45,21.68,21.3927,152.0,21.51,2024-10-02,12353.0,21.51
10281891,8400,57.45,57.97,57.11,3168.0,57.22,2024-10-02,115070.0,57.504
10281890,5418,44.33,45.28,44.2301,14990.0,44.77,2024-10-02,982720.0,44.4504
10281889,36436,25.66,25.72,25.61,64.0,25.72,2024-10-02,9984.0,25.6816
10281888,22199,0.0009,0.0009,0.0008,5.0,0.0009,2024-10-02,595000.0,0.0008916
10281887,16840,42.404,42.404,39.878,19.0,39.91,2024-10-02,2652.0,41.8695
10281886,36602,29.75,30.075,29.35,2777.0,29.85,2024-10-02,195024.0,29.684
10281885,6002,10.06,10.205,9.99,3407.0,10.09,2024-10-02,290992.0,10.091
10281884,6024,11.26,11.26,11.2,1156.0,11.24,2024-10-02,247838.0,11.2381
10281883,16336,733.96,745.86,731.28,102.0,732.352,2024-10-02,1636.0,737.359
10281882,7599,480.34,482.23,474.495,16981.0,474.97,2024-10-02,469707.0,479.475
10281881,10977,3.8,3.805,3.62,9003.0,3.75,2024-10-02,881747.0,3.7148
10281880,6036,291.02,291.38,287.14,10817.0,287.75,2024-10-02,327362.0,290.25
10281879,6961,56.33,57.37,56.0,25209.0,57.14,2024-10-02,1549020.0,56.3684
10281878,17060,0.00015,0.00015,0.0001,5.0,0.0001,2024-10-02,217374.0,0.0001389
10281877,21184,12.78,13.32,12.116,25.0,12.116,2024-10-02,10200.0,13.0932
10281876,18538,0.95,0.95,0.88,32.0,0.8903,2024-10-02,22347.0,0.9276
10281875,6231,4.88,4.88,4.86,136.0,4.86,2024-10-02,20531.0,4.8726
10281874,9354,20.19,20.19,20.03,112.0,20.03,2024-10-02,9074.0,20.1276
10281873,36118,51.9602,51.97,51.8799,45.0,51.89,2024-10-02,4563.0,51.925
10281872,10788,2.99,3.0,2.94,1586.0,2.94,2024-10-02,242938.0,2.9802
10281871,4664,48.33,48.7,48.2,23159.0,48.69,2024-10-02,1857980.0,48.3562
10281870,16328,0.03395,0.03395,0.021,6.0,0.021,2024-10-02,3664.0,0.02321
10281869,7987,20.53,20.63,20.48,645.0,20.55,2024-10-02,109379.0,20.5256
10281868,19524,0.008,0.0085,0.0071,275.0,0.0082,2024-10-02,94762.0,0.007984
10281867,7279,365.12,380.85,365.07,8109.0,380.33,2024-10-02,181939.0,371.044
10281866,6068,24.53,25.82,24.5,6631.0,25.36,2024-10-02,292485.0,24.8898
10281865,6273,19.51,19.64,19.3901,132.0,19.55,2024-10-02,27963.0,19.5195
10281864,6504,1.35,1.35,1.35,21.0,1.35,2024-10-02,1335.0,1.3495
10281863,36593,1.61,1.87,1.6,391.0,1.87,2024-10-02,77651.0,1.6694
10281862,10892,8.15,8.36,8.05,2062.0,8.25,2024-10-02,109908.0,8.1674
10281861,36002,1.83,2.17,1.61,55523.0,1.67,2024-10-02,18745200.0,1.9006
10281860,8336,23.33,23.4075,23.1,701.0,23.22,2024-10-02,46190.0,23.2947
10281859,4441,23.35,23.35,23.34,1594.0,23.34,2024-10-02,1439090.0,23.3414
10281858,16818,0.174,0.175,0.1615,114.0,0.1635,2024-10-02,881281.0,0.1688
10281857,6213,4.94,4.96,4.8,826.0,4.85,2024-10-02,66765.0,4.8826
10281856,10754,44.91,45.1718,44.37,29350.0,44.56,2024-10-02,2451840.0,44.9247
10281855,6646,1.64,1.7426,1.5901,193.0,1.6,2024-10-02,25448.0,1.6239
10281854,7079,2.115,2.14,2.1,571.0,2.14,2024-10-02,54244.0,2.1185
10281853,17271,33.73,33.9,33.61,128.0,33.61,2024-10-02,15892.0,33.714
10281852,16338,0.23,0.23,0.20354,20.0,0.20354,2024-10-02,177368.0,0.2189
10281851,4320,17.13,17.69,16.97,3362.0,17.4,2024-10-02,127212.0,17.2201
10281850,6419,12.3,12.75,12.14,8095.0,12.44,2024-10-02,629609.0,12.4493
10281849,11581,0.279,0.3299,0.2707,4485.0,0.31,2024-10-02,1002050.0,0.3068
10281848,32354,12.0,12.13,11.43,33234.0,11.67,2024-10-02,4705500.0,11.9207
10281847,18120,0.0075,0.0075,0.0075,1.0,0.0075,2024-10-02,5000.0,0.0075
10281846,36477,0.42,0.52,0.28,21.0,0.28,2024-10-02,82718.0,0.5137
10281845,12015,2.6,2.831,2.58,743.0,2.7,2024-10-02,106586.0,2.689
10281844,12086,20.7553,20.86,20.72,96.0,20.78,2024-10-02,6231.0,20.7954
10281843,16856,0.1155,0.1199,0.1155,15.0,0.119,2024-10-02,49825.0,0.1185
10281842,9704,3.73,3.76,3.68,3968.0,3.73,2024-10-02,405427.0,3.7125
10281841,10464,15.01,15.03,14.955,369.0,15.03,2024-10-02,60286.0,15.0009
10281840,6530,17.19,17.255,17.08,5795.0,17.2,2024-10-02,551743.0,17.1696
10281839,24073,0.19655,0.2,0.19655,3.0,0.2,2024-10-02,1120.0,0.1997
10281838,4526,21.36,21.39,21.27,117.0,21.28,2024-10-02,25439.0,21.3163
10281837,11652,18.35,19.165,18.275,4082.0,19.1,2024-10-02,153903.0,18.5719
10281836,9792,4.74,4.99,4.67,4672.0,4.91,2024-10-02,386166.0,4.7673
10281835,8836,192.46,194.39,191.26,22713.0,193.52,2024-10-02,1199760.0,193.045
10281834,9346,0.7498,0.7729,0.6788,3411.0,0.744,2024-10-02,1651700.0,0.7295
10281833,11709,24.9,24.99,24.9,62.0,24.99,2024-10-02,8586.0,24.9561
10281832,7003,164.61,165.53,161.86,9995.0,162.96,2024-10-02,309544.0,164.503
10281831,5156,41.95,42.22,41.48,20745.0,41.56,2024-10-02,1778640.0,41.9228
10281830,16327,99.61,99.98,98.46,881.0,98.85,2024-10-02,64599.0,99.3525
10281829,6267,29.78,30.19,28.93,4914.0,29.06,2024-10-02,254736.0,29.6848
10281828,4824,108.45,109.74,107.15,3695.0,109.3,2024-10-02,290371.0,108.322
10281827,6023,2.57,2.6,2.47,382.0,2.54,2024-10-02,76037.0,2.5067
10281826,4381,10.5,10.5,10.43,782.0,10.45,2024-10-02,132499.0,10.4799
10281825,6407,97.27,98.0261,96.05,13648.0,96.79,2024-10-02,1068610.0,97.3835
10281824,7225,62.85,63.23,62.52,15025.0,62.82,2024-10-02,888350.0,62.8072
10281823,5267,15.67,15.73,15.63,768.0,15.7,2024-10-02,149538.0,15.6731
10281822,10322,12.88,13.22,12.845,9228.0,13.1,2024-10-02,670891.0,12.9617
10281821,5189,23.24,23.25,22.9,990.0,22.95,2024-10-02,149070.0,23.0861
10281820,4602,25.59,25.82,25.59,127.0,25.64,2024-10-02,20936.0,25.6312
10281819,8418,3.03,3.065,2.93,6047.0,3.05,2024-10-02,739009.0,2.9969
10281818,9433,199.66,200.63,197.73,9458.0,198.73,2024-10-02,274069.0,199.518
10281817,8255,2.07,2.1,2.03,689.0,2.07,2024-10-02,90043.0,2.0698
10281816,4499,254.43,254.86,252.89,28796.0,253.51,2024-10-02,1389820.0,254.095
10281815,20419,31.3125,31.3125,31.15,32.0,31.15,2024-10-02,640.0,30.9937
10281814,9377,38.13,38.16,37.6223,16844.0,37.76,2024-10-02,1384960.0,38.0024
10281813,6051,49.0,49.72,48.73,6749.0,48.94,2024-10-02,253251.0,49.2671
10281812,37141,38.88,39.16,38.15,7363.0,38.88,2024-10-02,603490.0,38.7711
10281811,8362,10.81,10.81,10.73,640.0,10.79,2024-10-02,137493.0,10.7703
10281810,6316,12.33,12.33,12.2311,720.0,12.32,2024-10-02,124615.0,12.2798
10281809,4296,238.86,239.885,234.89,15763.0,237.2,2024-10-02,788961.0,238.687
10281808,4964,10.33,10.33,10.25,1395.0,10.27,2024-10-02,251062.0,10.2922
10281807,12371,1.49,1.5,1.43,364.0,1.5,2024-10-02,62087.0,1.4547
10281806,4340,88.91,89.25,87.5,10896.0,87.74,2024-10-02,543874.0,88.7048
10281805,8373,110.47,110.99,108.95,42199.0,109.26,2024-10-02,3106320.0,110.268
10281804,8821,50.59,50.93,50.36,56900.0,50.9,2024-10-02,7486810.0,50.5674
10281803,17863,9.75,9.75,9.75,9.0,9.75,2024-10-02,597.0,9.7572
10281802,37782,25.3,25.35,25.285,132.0,25.34,2024-10-02,10589.0,25.3166
10281801,9797,109.65,111.375,109.16,56616.0,109.96,2024-10-02,5380740.0,109.93
10281800,9007,11.87,12.2,11.84,2759.0,12.15,2024-10-02,105822.0,11.931
10281799,8713,7.46,7.5,7.41,898.0,7.47,2024-10-02,123440.0,7.454
10281798,11839,45.88,45.94,45.88,104.0,45.93,2024-10-02,21676.0,45.9185
10281797,6417,12.63,12.68,12.59,338.0,12.67,2024-10-02,63508.0,12.6029
10281796,7349,3.87,3.92,3.55,8310.0,3.6,2024-10-02,1074280.0,3.7968
10281795,11673,29.06,29.8,28.91,895.0,29.34,2024-10-02,34916.0,29.1294
10281794,9098,119.0,120.3,115.16,11867.0,118.92,2024-10-02,770425.0,119.001
10281793,9167,1.05,1.06,1.03,209.0,1.03,2024-10-02,45707.0,1.0474
10281792,9791,108.4,109.455,107.79,7599.0,107.79,2024-10-02,301040.0,108.369
10281791,8215,20.29,20.52,20.13,398.0,20.13,2024-10-02,12507.0,20.3659
10281790,6526,13.03,13.0729,13.02,284.0,13.07,2024-10-02,73979.0,13.0382
10281789,8551,8.22,8.69,7.46,872.0,8.35,2024-10-02,68889.0,8.1405
10281788,9674,63.24,63.825,63.09,20739.0,63.4,2024-10-02,1930360.0,63.4005
10281787,37314,35.04,35.04,34.07,15153.0,34.24,2024-10-02,2492910.0,34.773
10281786,6086,22.93,22.94,22.56,987.0,22.63,2024-10-02,137511.0,22.7317
10281785,6077,224.0,225.5,222.86,17052.0,224.0,2024-10-02,697478.0,223.935
10281784,7889,117.58,119.06,117.36,19938.0,117.53,2024-10-02,1113810.0,117.717
10281783,13034,9.31,9.31,9.14,64.0,9.14,2024-10-02,6992.0,9.2852
10281782,11702,41.26,42.35,41.06,1150.0,41.54,2024-10-02,31121.0,41.4183
10281781,4466,55.83,56.1,55.0698,7990.0,55.1,2024-10-02,404223.0,55.7753
10281780,7655,94.89,95.0591,94.195,78.0,94.6,2024-10-02,5472.0,94.706
10281779,7977,41.49,42.79,39.71,11203.0,40.11,2024-10-02,522865.0,41.6823
10281778,10436,5.55,5.62,5.29,22481.0,5.35,2024-10-02,5540160.0,5.4651
10281777,7618,9.46,9.46,9.42,161.0,9.45,2024-10-02,30949.0,9.4396
10281776,4747,5.36,5.39,5.295,6071.0,5.39,2024-10-02,793219.0,5.3528
10281775,18298,7.903,8.64,7.903,192.0,8.14,2024-10-02,35829.0,8.2417
10281774,11903,4.98,5.0,4.75,2187.0,4.91,2024-10-02,212891.0,4.9288
10281773,7957,23.2,23.2,22.989,222.0,23.03,2024-10-02,28441.0,23.0732
10281772,11351,50.82,51.45,50.35,83840.0,50.86,2024-10-02,10115200.0,50.9298
10281771,4498,25.53,26.9,25.16,20843.0,26.9,2024-10-02,2506970.0,25.7268
10281770,37434,0.3266,0.3383,0.32,123.0,0.336,2024-10-02,47409.0,0.3277
10281769,11472,181.22,181.95,179.17,13173.0,180.03,2024-10-02,516422.0,181.111
10281768,18508,0.17,0.17,0.15,13.0,0.155,2024-10-02,35347.0,0.1654
10281767,5665,13.85,13.8794,13.7,2587.0,13.79,2024-10-02,118144.0,13.8152
10281766,20328,935.0,935.0,935.0,5.0,935.0,2024-10-02,31.0,935.0
10281765,9653,67.43,68.86,66.88,7850.0,68.11,2024-10-02,348715.0,67.5188
10281764,4468,6.15,6.67,6.1,803.0,6.67,2024-10-02,49197.0,6.3591
10281763,36275,0.0104,0.02,0.0051,157.0,0.0199,2024-10-02,143576.0,0.01302
10281762,11332,514.56,525.84,510.12,20647.0,525.84,2024-10-02,684181.0,516.717
10281761,9761,49.41,49.47,49.38,2133.0,49.42,2024-10-02,417407.0,49.423
10281760,6386,18.56,18.59,18.52,626.0,18.59,2024-10-02,90455.0,18.5547
10281759,6721,22.25,22.28,22.192,168.0,22.28,2024-10-02,10497.0,22.2406
10281758,7378,25.05,25.1,24.9963,277.0,25.0,2024-10-02,27150.0,25.0585
10281757,5001,2.51,2.5115,2.38,367.0,2.44,2024-10-02,56567.0,2.4288
10281756,4863,234.73,236.68,231.91,9637.0,234.54,2024-10-02,293517.0,234.566
10281755,11122,12.21,12.35,12.17,6578.0,12.3,2024-10-02,737142.0,12.2306
10281754,9895,0.8747,0.92,0.87,3155.0,0.91,2024-10-02,1892320.0,0.892
10281753,7441,10.01,10.01,9.97,944.0,9.99,2024-10-02,208449.0,9.9971
10281752,19795,0.0184,0.0192,0.0184,4.0,0.0192,2024-10-02,30588.0,0.01843
10281751,37439,16.81,18.01,16.81,1187.0,18.01,2024-10-02,70450.0,17.1089
10281750,7262,107.8,108.88,106.765,17543.0,107.54,2024-10-02,1057510.0,107.839
10281749,36027,10.99,11.04,10.9406,133.0,11.04,2024-10-02,50513.0,10.9891
10281748,9119,13.22,13.22,13.1561,656.0,13.18,2024-10-02,206476.0,13.1955
10281747,8090,69.48,69.53,69.37,2956.0,69.38,2024-10-02,148623.0,69.4437
10281746,9941,8.65,8.66,8.5,109.0,8.65,2024-10-02,10118.0,8.5829
10281745,6513,22.79,22.82,22.74,97.0,22.82,2024-10-02,13539.0,22.7727
10281744,16148,10.72,10.83,10.71,1251.0,10.814,2024-10-02,216141.0,10.7481
10281743,10036,14.0,14.54,14.0,205.0,14.42,2024-10-02,16398.0,14.2723
10281742,36069,29.45,29.45,29.16,44.0,29.16,2024-10-02,1273.0,29.4334
10281741,11611,17.32,17.4799,17.3,1389.0,17.32,2024-10-02,39553.0,17.3571
10281740,17153,47.0,47.1,46.6112,709.0,46.95,2024-10-02,47464.0,46.9908
10281739,38469,26.9246,26.95,26.6502,619.0,26.95,2024-10-02,118721.0,26.8588
10281738,4445,22.96,23.29,22.8782,42257.0,22.93,2024-10-02,7663090.0,22.9947
10281737,6225,12.18,12.19,12.1403,621.0,12.19,2024-10-02,137872.0,12.1693
10281736,4434,16.05,16.19,15.95,29900.0,16.16,2024-10-02,12220400.0,16.0406
10281735,36346,29.5713,29.935,29.223,129.0,29.935,2024-10-02,7579.0,29.4956
10281734,4705,2.35,2.45,2.295,1762.0,2.34,2024-10-02,150601.0,2.3591
10281733,8022,16.76,17.075,16.72,664.0,17.07,2024-10-02,66378.0,16.8567
10281732,9100,7.19,7.3002,6.98,4674.0,7.06,2024-10-02,337013.0,7.1691
10281731,9900,8.93,8.9899,8.9,7355.0,8.95,2024-10-02,3106100.0,8.9469
10281730,6166,2.7,5.12,2.6,57792.0,4.75,2024-10-02,3850440.0,3.4793
10281729,28619,2.49,2.66,2.4,383.0,2.4,2024-10-02,13735.0,2.5337
10281728,4384,24.88,25.0099,24.8,173.0,24.97,2024-10-02,21020.0,24.8806
10281727,6178,15.53,15.5999,15.48,750.0,15.59,2024-10-02,120468.0,15.54
10281726,7212,0.23,0.255,0.2197,6847.0,0.2301,2024-10-02,6113360.0,0.2359
10281725,11048,222.15,224.825,221.69,5337.0,223.17,2024-10-02,141169.0,222.443
10281724,8285,2.24,2.48,2.06,327.0,2.48,2024-10-02,64996.0,2.2746
10281723,16902,0.075,0.075,0.0699,4.0,0.0699,2024-10-02,22153.0,0.0725
10281722,9824,25.38,25.42,25.01,967.0,25.11,2024-10-02,162472.0,25.1943
10281721,8010,159.78,163.1,158.669,278179.0,159.31,2024-10-02,24457900.0,160.825
10281720,9463,0.1192,0.1405,0.1186,4480.0,0.14,2024-10-02,2578500.0,0.1274
10281719,37154,49.23,49.66,48.74,10912.0,48.93,2024-10-02,1225060.0,49.1478
10281718,9859,52.0,52.01,50.17,2229.0,50.17,2024-10-02,130596.0,51.2438
10281717,8170,13.42,13.64,13.17,4543.0,13.19,2024-10-02,543086.0,13.4524
10281716,7410,16.09,16.22,15.93,4812.0,16.11,2024-10-02,230108.0,16.0525
10281715,10535,22.08,22.52,22.03,1663.0,22.39,2024-10-02,48809.0,22.1332
10281714,9310,42.23,42.665,41.8,3094.0,42.09,2024-10-02,131311.0,42.2095
10281713,36095,1.63,1.656,1.63,16.0,1.6525,2024-10-02,5579.0,1.6408
10281712,8567,0.2956,0.33,0.275,1385.0,0.33,2024-10-02,1142610.0,0.3028
10281711,7427,31.3,31.43,30.95,4204.0,31.26,2024-10-02,312091.0,31.1433
10281710,9080,22.27,22.32,21.96,253.0,21.96,2024-10-02,27610.0,22.2368
10281709,9609,22.76,23.13,22.72,2177.0,22.76,2024-10-02,92584.0,22.8126
10281708,10477,55.74,56.05,54.64,58976.0,55.35,2024-10-02,5202390.0,55.5968
10281707,23607,18.8,18.92,18.61,6813.0,18.64,2024-10-02,367329.0,18.8178
10281706,7319,5.16,5.2,5.01,2465.0,5.06,2024-10-02,214151.0,5.1201
10281705,5736,79.24,80.34,78.15,21001.0,78.97,2024-10-02,1134010.0,79.2714
10281704,4542,134.17,137.41,133.525,6190.0,136.99,2024-10-02,281940.0,134.908
10281703,8864,32.33,32.37,31.96,10461.0,32.06,2024-10-02,835730.0,32.2686
10281702,14268,28.3618,28.3618,27.98,121.0,28.05,2024-10-02,15802.0,28.0373
10281701,7330,7.79,8.2855,7.66,1470.0,7.98,2024-10-02,71701.0,7.8751
10281700,5664,62.8,63.8973,60.52,4281.0,61.07,2024-10-02,185027.0,62.2383
10281699,9949,5.63,5.73,5.35,211.0,5.35,2024-10-02,10162.0,5.6004
10281698,7299,19.91,19.91,19.67,448.0,19.81,2024-10-02,53129.0,19.7732
10281697,5694,21.13,21.22,21.01,398.0,21.13,2024-10-02,111358.0,21.1602
10281696,36054,0.024,0.024,0.0175,33.0,0.0176,2024-10-02,125301.0,0.02091
10281695,11442,152.89,154.85,152.835,63647.0,153.765,2024-10-02,4192290.0,153.51
10281694,7998,2.94,2.96,2.88,218.0,2.88,2024-10-02,13375.0,2.9142
10281693,13046,19.3,19.4,19.28,51.0,19.28,2024-10-02,3765.0,19.3466
10281692,10387,92.83,94.165,92.51,3684.0,93.54,2024-10-02,155002.0,92.9608
10281691,7204,9.45,9.6,9.37,425.0,9.37,2024-10-02,31256.0,9.5026
10281690,7001,19.25,19.29,18.94,261.0,19.05,2024-10-02,47793.0,19.1677
10281689,8788,20.86,20.88,20.6423,720.0,20.72,2024-10-02,147938.0,20.7374
10281688,8543,6.29,6.335,6.07,4448.0,6.32,2024-10-02,485914.0,6.2301
10281687,10846,5.03,5.08,4.91,2082.0,4.94,2024-10-02,139120.0,5.0171
10281686,17295,5.86,5.98,5.81,87.0,5.95,2024-10-02,34664.0,5.8912
10281685,10883,6.47,6.59,6.41,547.0,6.59,2024-10-02,42694.0,6.4727
10281684,7277,19.21,19.28,19.0808,837.0,19.22,2024-10-02,127292.0,19.2116
10281683,4979,36.03,36.29,35.825,6239.0,36.08,2024-10-02,297285.0,35.9982
10281682,22902,6.48,6.9,6.41,319.0,6.55,2024-10-02,110571.0,6.6838
10281681,5285,45.27,46.61,44.78,14187.0,45.76,2024-10-02,1022460.0,45.3274
10281680,12253,0.0599,0.06,0.0595,7.0,0.0595,2024-10-02,1397.0,0.05994
10281679,18440,7.806,7.806,7.806,2.0,7.806,2024-10-02,44222.0,7.8456
10281678,5037,1.01,1.04,1.01,143.0,1.03,2024-10-02,69567.0,1.013
10281677,4878,14.71,14.76,14.6775,245.0,14.7,2024-10-02,58259.0,14.7137
10281676,11473,21.01,21.2,20.86,362.0,21.17,2024-10-02,19648.0,21.0028
10281675,9116,8.62,8.71,8.26,2339.0,8.41,2024-10-02,165521.0,8.566
10281674,5615,22.36,22.36,22.18,407.0,22.22,2024-10-02,40280.0,22.2529
10281673,37046,252.29,257.53,248.5,45335.0,251.0,2024-10-02,2754920.0,253.352
10281672,6195,16.46,16.6,16.44,500.0,16.54,2024-10-02,92188.0,16.5037
10281671,7290,10.93,10.95,10.9,476.0,10.94,2024-10-02,98731.0,10.9164
10281670,12105,40.9,41.04,40.45,829.0,40.45,2024-10-02,26296.0,40.8952
10281669,5059,6.42,6.89,6.36,17186.0,6.8,2024-10-02,1698290.0,6.5319
10281668,5282,5.88,5.9,5.87,231.0,5.87,2024-10-02,59785.0,5.8873
10281667,4536,93.66,94.12,92.19,8247.0,92.88,2024-10-02,431034.0,93.4194
10281666,7503,14.14,14.185,14.1099,200.0,14.1099,2024-10-02,4335.0,14.1491
10281665,37850,0.019993,0.03,0.0163,89.0,0.03,2024-10-02,51732.0,0.01893
10281664,12613,0.3759,0.376,0.3241,1149.0,0.329,2024-10-02,787360.0,0.3536
10281663,25607,18.6,18.8,16.5,238.0,17.5,2024-10-02,512849.0,17.1448
10281662,4338,9.7,9.945,9.675,4323.0,9.79,2024-10-02,316171.0,9.7485
10281661,9103,5.61,5.745,5.595,5047.0,5.61,2024-10-02,388154.0,5.6433
10281660,4047,42.26,42.42,41.85,2408.0,42.0,2024-10-02,93537.0,42.1868
10281659,18808,0.1045,0.108,0.1045,18.0,0.108,2024-10-02,406000.0,0.1084
10281658,4711,17.84,17.955,17.59,272.0,17.93,2024-10-02,38881.0,17.8613
10281657,6001,116.63,117.58,115.69,10704.0,116.42,2024-10-02,448272.0,116.873
10281656,37884,17.32,17.34,17.0,1534.0,17.0,2024-10-02,124144.0,17.1924
10281655,11538,24.32,24.63,24.27,117.0,24.5577,2024-10-02,14695.0,24.546
10281654,5300,21.84,21.86,21.62,483.0,21.72,2024-10-02,77302.0,21.7563
10281653,10081,4.27,4.43,4.25,25234.0,4.38,2024-10-02,7448730.0,4.3124
10281652,10083,13.98,14.055,13.94,1310.0,13.99,2024-10-02,244933.0,13.9806
10281651,17227,0.0002,0.0002,0.0001,25.0,0.0001,2024-10-02,5392.0,0.0001644
10281650,11638,79.31,79.64,77.58,7279.0,78.56,2024-10-02,364729.0,79.0085
10281649,8329,39.62,39.755,38.4982,47601.0,38.59,2024-10-02,4336480.0,39.4948
10281648,20199,234.504,234.58,229.19,28.0,229.994,2024-10-02,11691.0,232.479
10281647,4571,27.25,27.26,27.1801,1921.0,27.24,2024-10-02,363575.0,27.2317
10281646,5388,243.35,246.19,242.21,33860.0,245.05,2024-10-02,2518300.0,243.357
10281645,16056,0.295,0.30202,0.2812,83.0,0.295,2024-10-02,251745.0,0.2922
10281644,7976,1.84,1.87,1.78,6476.0,1.87,2024-10-02,2520730.0,1.8231
10281643,11347,24.77,24.88,24.4,3493.0,24.83,2024-10-02,134268.0,24.6592
10281642,16943,0.0365,0.05125,0.0324,26.0,0.035,2024-10-02,263785.0,0.03664
10281641,10175,1.32,1.4,1.3104,326.0,1.35,2024-10-02,37449.0,1.3569
10281640,12629,1.34,1.43,1.31,292.0,1.43,2024-10-02,63084.0,1.3521
10281639,10201,77.06,77.55,76.775,3672.0,76.81,2024-10-02,113101.0,77.1095
10281638,18917,5.202,5.516,5.202,19.0,5.288,2024-10-02,6374.0,5.4065
10281637,4617,0.815,0.829,0.79,404.0,0.8092,2024-10-02,125282.0,0.8108
10281636,9891,96.62,97.825,96.32,5939.0,97.09,2024-10-02,326698.0,97.1336
10281635,21457,0.719,0.759,0.719,6.0,0.75,2024-10-02,37800.0,0.7258
10281634,4776,53.21,54.09,52.61,2386.0,54.04,2024-10-02,155131.0,53.1207
10281633,12441,21.868,21.9,21.78,134.0,21.9,2024-10-02,32362.0,21.878
10281632,8265,107.96,108.56,107.18,9782.0,107.73,2024-10-02,362877.0,107.934
10281631,37448,50.05,50.74,48.62,8284.0,49.1,2024-10-02,693460.0,49.7977
10281630,11797,0.2635,0.269,0.2591,956.0,0.26,2024-10-02,420465.0,0.2649
10281629,8044,37.18,37.18,36.92,34.0,36.92,2024-10-02,1092.0,37.0473
10281628,13009,2.48,2.71,2.44,4862.0,2.6,2024-10-02,784531.0,2.5578
10281627,8306,24.7,24.715,24.58,330.0,24.6,2024-10-02,44496.0,24.6754
10281626,5288,10.18,10.22,10.0059,574.0,10.09,2024-10-02,102436.0,10.122
10281625,8995,9.0,9.225,8.856,3217.0,9.0,2024-10-02,246754.0,9.0626
10281624,38620,83.24,83.41,81.66,26746.0,83.35,2024-10-02,2029790.0,82.8054
10281623,7900,24.46,24.79,23.51,12257.0,23.7,2024-10-02,827391.0,24.3582
10281622,11106,81.79,83.71,81.7,6152.0,83.11,2024-10-02,225231.0,82.3831
10281621,7286,281.54,283.48,280.26,6294.0,281.37,2024-10-02,177360.0,281.643
10281620,4438,2.43,2.49,2.2006,3780.0,2.26,2024-10-02,789017.0,2.3855
10281619,6039,2.83,2.84,2.62,8883.0,2.64,2024-10-02,1596910.0,2.777
10281618,4926,23.0,23.0,22.98,1047.0,22.99,2024-10-02,963520.0,22.9913
10281617,11511,3.54,3.64,3.53,1729.0,3.55,2024-10-02,127417.0,3.5725
10281616,20618,102.1,102.1,102.1,1.0,102.1,2024-10-02,50.0,102.1
10281615,8774,13.15,13.42,13.0562,1572.0,13.25,2024-10-02,57958.0,13.2338
10281614,8793,16.94,17.12,16.761,3537.0,17.0,2024-10-02,239439.0,16.9168
10281613,4080,4.88,4.88,4.625,3708.0,4.69,2024-10-02,752541.0,4.7563
10281612,12197,31.46,32.2814,27.42,7849.0,27.42,2024-10-02,1113300.0,29.8172
10281611,7691,0.8,0.8455,0.7052,5310.0,0.811,2024-10-02,2278240.0,0.7787
10281610,9038,177.23,177.44,174.53,11570.0,176.12,2024-10-02,531686.0,176.583
10281609,5254,3.39,3.41,3.36,1042.0,3.38,2024-10-02,75353.0,3.3864
10281608,18225,14.49,14.52,14.43,129.0,14.5,2024-10-02,31945.0,14.4746
10281607,11553,38.69,39.84,38.3606,670.0,39.2,2024-10-02,20198.0,38.789
10281606,5327,23.41,24.48,23.32,31628.0,23.98,2024-10-02,4760640.0,23.8455
10281605,5336,11.62,12.11,11.62,319.0,12.1,2024-10-02,13998.0,11.7626
10281604,9545,20.72,20.85,20.5,474.0,20.5,2024-10-02,66470.0,20.72
10281603,8705,48.16,48.39,47.425,2192.0,47.54,2024-10-02,68777.0,48.1555
10281602,4458,1.65,1.68,1.56,211.0,1.66,2024-10-02,19142.0,1.6047
10281601,4765,11.46,11.94,11.435,5222.0,11.73,2024-10-02,412354.0,11.5746
10281600,18412,4.78,4.87,4.76,36.0,4.8,2024-10-02,68688.0,4.8055
10281599,4996,42.3,43.98,42.19,3880.0,42.94,2024-10-02,179514.0,42.7167
10281598,24607,0.003,0.003,0.003,3.0,0.003,2024-10-02,50000.0,0.003
10281597,7066,50.05,50.16,49.8682,373.0,50.13,2024-10-02,58391.0,50.0359
10281596,7588,4.02,4.02,3.92,896.0,3.94,2024-10-02,131791.0,3.9554
10281595,19196,2.51,2.51,2.51,2.0,2.51,2024-10-02,255.0,2.5099
10281594,10727,39.67,40.26,39.56,4124.0,40.15,2024-10-02,156420.0,39.7501
10281593,11799,25.25,25.28,25.25,182.0,25.26,2024-10-02,37811.0,25.2558
10281592,8690,9.57,9.82,9.5,5422.0,9.78,2024-10-02,385947.0,9.6623
10281591,16934,2.245,2.25,2.2,25.0,2.25,2024-10-02,36949.0,2.2291
10281590,13519,12.35,12.59,12.35,19.0,12.46,2024-10-02,2062.0,12.4288
10281589,7454,7.62,7.6341,7.61,87.0,7.61,2024-10-02,32459.0,7.6206
10281588,37126,0.6192,0.6378,0.6102,579.0,0.6378,2024-10-02,128538.0,0.6215
10281587,8886,0.3608,0.376,0.3605,22648.0,0.375,2024-10-02,21959400.0,0.365
10281586,6035,0.83,0.84,0.75,702.0,0.75,2024-10-02,205035.0,0.7776
10281585,37993,21.49,21.65,21.265,3206.0,21.47,2024-10-02,262452.0,21.4976
10281584,8652,1.23,1.275,1.19,4149.0,1.26,2024-10-02,497609.0,1.2303
10281583,4936,20.77,21.1,20.7,11153.0,20.8,2024-10-02,1378430.0,20.9109
10281582,12730,39.6081,39.73,39.5401,74.0,39.73,2024-10-02,3609.0,39.6465
10281581,37351,17.58,18.08,15.032,31064.0,16.5,2024-10-02,4592280.0,17.0397
10281580,7276,60.71,60.92,60.51,14157.0,60.81,2024-10-02,2332770.0,60.7152
10281579,11616,300.2,302.87,295.11,14516.0,297.39,2024-10-02,535234.0,299.584
10281578,12722,24.93,25.16,24.86,92.0,25.16,2024-10-02,10091.0,24.9896
10281577,9711,39.16,39.36,38.895,7095.0,39.32,2024-10-02,669265.0,39.12
10281576,9829,3.0,3.04,2.9,3348.0,2.96,2024-10-02,364853.0,2.9822
10281575,6209,8.48,8.65,8.32,12401.0,8.42,2024-10-02,903425.0,8.4834
10281574,10010,9.5,9.72,9.45,2646.0,9.51,2024-10-02,168730.0,9.5221
10281573,4549,17.18,17.21,17.1,166.0,17.19,2024-10-02,20593.0,17.1757
10281572,12251,23.73,23.74,23.68,121.0,23.74,2024-10-02,27170.0,23.716
10281571,36392,15.92,16.1,15.91,199.0,16.1,2024-10-02,9398.0,15.9738
10281570,7469,12.8,12.82,12.75,521.0,12.82,2024-10-02,100510.0,12.7715
10281569,19059,0.0655,0.0845,0.0654,13.0,0.08,2024-10-02,62691.0,0.07412
10281568,7823,17.58,17.88,15.56,434.0,15.56,2024-10-02,24482.0,16.5442
10281567,9005,8.17,8.35,8.17,470.0,8.24,2024-10-02,27963.0,8.2689
10281566,16941,3.27,3.3045,3.19,10.0,3.19,2024-10-02,26994.0,3.2089
10281565,37270,15.88,15.99,15.68,3616.0,15.95,2024-10-02,348526.0,15.8487
10281564,9318,167.05,170.08,165.51,8094.0,169.86,2024-10-02,168067.0,167.334
10281563,18301,0.8971,0.91,0.887,15.0,0.887,2024-10-02,31655.0,0.9037
10281562,22068,4.87,5.06,4.85,24.0,5.06,2024-10-02,248394.0,4.8939
10281561,16490,0.0342,0.0375,0.0295,6.0,0.0375,2024-10-02,37230.0,0.03483
10281560,16940,87.14,87.22,86.37,1103.0,86.82,2024-10-02,89191.0,86.8198
10281559,10123,34.25,34.26,33.75,85.0,33.98,2024-10-02,5449.0,33.9725
10281558,36837,0.019,0.02185,0.019,17.0,0.019,2024-10-02,1258.0,0.02128
10281557,17911,179.246,182.328,169.34,29.0,171.016,2024-10-02,655.0,177.144
10281556,8126,31.29,31.3797,31.01,776.0,31.07,2024-10-02,42185.0,31.2406
10281555,36923,1.19,1.65,1.01,4339.0,1.39,2024-10-02,1381110.0,1.3103
10281554,7304,16.91,17.13,16.8,121.0,17.13,2024-10-02,18546.0,16.9927
10281553,36644,0.3073,0.3299,0.3049,631.0,0.319,2024-10-02,203871.0,0.317
10281552,10321,15.7,15.721,15.64,326.0,15.69,2024-10-02,55512.0,15.6572
10281551,3983,36.44,36.91,35.35,3056.0,35.4,2024-10-02,112893.0,36.4757
10281550,17243,30.22,30.75,29.81,2762.0,30.34,2024-10-02,91789.0,30.1971
10281549,35885,0.47,0.499,0.4462,151.0,0.46,2024-10-02,28682.0,0.4678
10281548,36315,1.115,1.21,1.0,10583.0,1.11,2024-10-02,2451650.0,1.1676
10281547,10611,9.22,9.26,9.1801,463.0,9.26,2024-10-02,89577.0,9.2079
10281546,4685,2.08,2.115,2.0,4873.0,2.01,2024-10-02,1096540.0,2.0772
10281545,12591,1.1301,1.1982,1.0,80.0,1.0,2024-10-02,18538.0,1.1278
10281544,16238,35.11,35.33,35.1,1329.0,35.25,2024-10-02,141128.0,35.1668
10281543,16518,0.1496,0.1496,0.1382,6.0,0.1382,2024-10-02,25500.0,0.1443
10281542,37988,4.85,5.0,4.8,8.0,4.8,2024-10-02,900.0,4.9167
10281541,4710,48.64,50.21,48.63,9212.0,49.15,2024-10-02,471448.0,49.1114
10281540,4658,120.12,121.61,119.64,4930.0,120.34,2024-10-02,164640.0,120.232
10281539,8510,46.27,46.66,46.09,8115.0,46.53,2024-10-02,401510.0,46.2646
10281538,11084,4.63,4.7457,4.5501,1031.0,4.7,2024-10-02,46706.0,4.6374
10281537,9158,5.14,5.34,5.0,828.0,5.21,2024-10-02,61739.0,5.1731
10281536,9099,30.07,30.09,29.95,134.0,29.99,2024-10-02,66981.0,29.9803
10281535,18619,0.0008,0.0009,0.00075,12.0,0.0008,2024-10-02,9524890.0,0.0008184
10281534,13367,0.51,0.5641,0.51,772.0,0.55,2024-10-02,294494.0,0.529
10281533,6103,25.08,25.2,24.89,3346.0,24.89,2024-10-02,126389.0,25.093
10281532,9531,1.29,1.3,1.28,90.0,1.28,2024-10-02,6890.0,1.2827
10281531,6137,86.91,91.0,85.86,29778.0,91.0,2024-10-02,1808820.0,87.3995
10281530,16662,0.0114,0.015,0.0114,3.0,0.0147,2024-10-02,10250.0,0.01207
10281529,6338,97.23,97.9467,97.02,153.0,97.02,2024-10-02,16904.0,97.5288
10281528,37254,73.22,74.31,69.81,5541.0,71.56,2024-10-02,274788.0,72.6474
10281527,37256,23.8,24.03,23.35,2800.0,23.63,2024-10-02,190863.0,23.7623
10281526,6153,796.03,806.31,789.01,15827.0,796.35,2024-10-02,479370.0,798.086
10281525,5939,13.93,14.78,13.87,401.0,14.13,2024-10-02,13978.0,14.1913
10281524,10704,76.49,76.6,74.14,24426.0,75.3,2024-10-02,1603450.0,75.7861
10281523,38577,25.27,25.94,24.68,45655.0,25.48,2024-10-02,11160600.0,25.1006
10281522,6071,355.11,356.94,351.3,21383.0,354.96,2024-10-02,804745.0,355.179
10281521,5882,319.73,320.67,316.18,31480.0,317.63,2024-10-02,2567020.0,319.338
10281520,17093,121.8,121.95,115.7,20.0,118.4,2024-10-02,720.0,119.714
10281519,7695,11.79,11.83,11.7437,561.0,11.83,2024-10-02,113734.0,11.7877
10281518,19652,0.0099,0.011,0.0087,84.0,0.011,2024-10-02,25466.0,0.009707
10281517,4561,21.67,21.7559,21.66,128.0,21.72,2024-10-02,34729.0,21.713
10281516,4605,1.17,1.2,1.11,4906.0,1.11,2024-10-02,1040550.0,1.1723
10281515,16561,8.227,8.25,8.16,248.0,8.18,2024-10-02,83280.0,8.2055
10281514,10200,207.29,208.95,205.69,103632.0,207.08,2024-10-02,5708670.0,207.435
10281513,19547,0.0483,0.0498,0.0361,4.0,0.0361,2024-10-02,22373.0,0.0486
10281512,8592,70.52,70.535,70.39,1220.0,70.49,2024-10-02,37480.0,70.4844
10281511,16554,464.0,464.0,427.95,142.0,447.32,2024-10-02,728.0,455.207
10281510,4544,7.11,7.12,7.08,2098.0,7.1,2024-10-02,668291.0,7.1052
10281509,17919,32.84,33.1004,32.43,268.0,32.8,2024-10-02,62394.0,32.7543
10281508,16644,0.032,0.032,0.032,1.0,0.032,2024-10-02,573.0,0.032
10281507,17329,0.00175,0.0018,0.00145,54.0,0.0015,2024-10-02,10406500.0,0.001595
10281506,5201,11.35,11.36,11.32,181.0,11.35,2024-10-02,24973.0,11.3398
10281505,12884,0.788,0.788,0.7581,53.0,0.78,2024-10-02,12500.0,0.7844
10281504,5711,24.59,24.6416,24.4578,124.0,24.53,2024-10-02,21274.0,24.5707
10281503,7510,124.08,124.43,122.27,11453.0,122.8,2024-10-02,536444.0,123.809
10281502,11181,0.33,0.368799,0.32,270.0,0.35,2024-10-02,172011.0,0.3383
10281501,10125,151.45,155.15,150.67,28111.0,153.17,2024-10-02,1505620.0,152.321
10281500,4721,4.99,5.13,4.6,8551.0,4.63,2024-10-02,1051850.0,4.9302
10281499,23660,18.03,18.405,17.46,4583.0,18.1,2024-10-02,210932.0,17.9085
10281498,17615,31.99,31.99,31.45,53.0,31.45,2024-10-02,4267.0,31.7623
10281497,13378,2.72,3.07,2.31,5308.0,3.07,2024-10-02,250364.0,2.6791
10281496,8379,227.21,235.223,224.54,6507.0,233.0,2024-10-02,154924.0,227.798
10281495,7393,19.13,19.87,19.11,8935.0,19.57,2024-10-02,815960.0,19.4638
10281494,17167,14.52,15.48,13.95,18558.0,15.17,2024-10-02,2507180.0,14.5616
10281493,4023,13.25,13.53,13.24,3166.0,13.25,2024-10-02,145503.0,13.3501
10281492,4699,11.87,12.08,11.7,1435.0,11.8,2024-10-02,180245.0,11.8725
10281491,7882,39.2,39.54,38.355,9660.0,38.52,2024-10-02,511210.0,39.2129
10281490,4322,7.85,7.88,7.83,230.0,7.87,2024-10-02,86392.0,7.8549
10281489,12123,18.77,18.84,18.72,88.0,18.81,2024-10-02,6765.0,18.7688
10281488,8237,95.0,96.91,94.94,30510.0,96.38,2024-10-02,2377550.0,95.6231
10281487,9593,19.53,19.57,19.345,846.0,19.45,2024-10-02,162330.0,19.4965
10281486,8264,378.16,380.535,376.3,19856.0,377.45,2024-10-02,769866.0,378.409
10281485,18381,0.8725,0.92,0.8725,8.0,0.92,2024-10-02,3306.0,0.8856
10281484,7352,20.66,20.66,20.65,2181.0,20.65,2024-10-02,1004250.0,20.654
10281483,8523,16.18,16.42,16.12,2100.0,16.31,2024-10-02,138684.0,16.2096
10281482,14019,33.42,33.5,33.34,22.0,33.34,2024-10-02,3018.0,33.4797
10281481,4666,36.18,36.72,36.11,4485.0,36.27,2024-10-02,193841.0,36.3044
10281480,7613,79.34,79.8,77.8,33635.0,78.87,2024-10-02,2489300.0,79.1175
10281479,9401,191.19,191.82,187.63,9242.0,189.25,2024-10-02,472385.0,190.695
10281478,4090,111.45,112.625,110.94,2723.0,112.12,2024-10-02,63443.0,111.62
10281477,7687,1.51,1.53,1.5,1072.0,1.5,2024-10-02,175697.0,1.5076
10281476,7744,83.46,84.7,83.33,21790.0,84.22,2024-10-02,1697840.0,83.8018
10281475,9544,9.6,9.815,9.31,11781.0,9.45,2024-10-02,1245280.0,9.5892
10281474,7482,11.32,11.34,11.24,85.0,11.24,2024-10-02,16589.0,11.3071
10281473,23344,1.8298,1.8326,1.65,3.0,1.65,2024-10-02,8998.0,1.7105
10281472,8304,47.95,48.24,47.711,118.0,47.83,2024-10-02,13052.0,48.0068
10281471,4155,29.21,29.65,29.05,4174.0,29.6,2024-10-02,171784.0,29.2279
10281470,4836,33.06,33.19,32.88,28376.0,32.91,2024-10-02,4188780.0,33.0345
10281469,4455,30.08,30.61,29.38,134307.0,30.09,2024-10-02,19948800.0,29.9841
10281468,38249,2.72,2.8,2.67,178.0,2.77,2024-10-02,18526.0,2.7149
10281467,38607,4.02,4.1,4.02,184.0,4.1,2024-10-02,26989.0,4.0505
10281466,7838,16.68,16.85,16.21,8283.0,16.34,2024-10-02,578568.0,16.6875
10281465,5069,2.96,3.047,2.36,998.0,2.68,2024-10-02,185497.0,2.8335
10281464,4560,10.44,10.75,8.6902,19472.0,8.9,2024-10-02,1653640.0,10.174
10281463,4585,10.2035,10.22,10.17,61.0,10.17,2024-10-02,12400.0,10.1932
10281462,7593,3.68,3.69,3.45,890.0,3.51,2024-10-02,85436.0,3.5845
10281461,5989,10.58,10.755,10.45,16705.0,10.64,2024-10-02,2905320.0,10.5805
10281460,4134,25.32,25.43,24.7,5334.0,25.34,2024-10-02,422035.0,25.1468
10281459,10270,0.08,0.1,0.035,99.0,0.035,2024-10-02,3312.0,0.07985
10281458,9843,21.05,21.1,20.85,347.0,20.9,2024-10-02,30009.0,21.0209
10281457,7520,16.1,16.365,16.03,630.0,16.04,2024-10-02,41945.0,16.1493
10281456,16960,0.141,0.1791,0.141,10.0,0.15,2024-10-02,150253.0,0.1677
10281455,16648,6.6021,6.95,6.47,7.0,6.7,2024-10-02,7765.0,6.4992
10281454,7922,20.99,21.38,20.815,3450.0,21.28,2024-10-02,155473.0,20.9832
10281453,37059,2.21,2.3799,1.82,2368.0,1.8454,2024-10-02,390869.0,2.159
10281452,11660,21.5,21.75,21.15,150.0,21.75,2024-10-02,4130.0,21.5113
10281451,3968,25.7105,25.75,25.55,211.0,25.59,2024-10-02,17280.0,25.6357
10281450,10630,7.51,7.59,7.44,5898.0,7.51,2024-10-02,400007.0,7.5117
10281449,4376,16.06,16.11,15.89,21122.0,16.03,2024-10-02,2233640.0,16.0292
10281448,10581,8.61,8.98,8.35,7976.0,8.45,2024-10-02,958166.0,8.6885
10281447,4686,91.04,92.19,90.84,12670.0,91.13,2024-10-02,859205.0,91.4803
10281446,5934,48.55,48.56,48.49,1175.0,48.52,2024-10-02,249129.0,48.5301
10281445,9897,101.29,102.13,100.03,32364.0,100.94,2024-10-02,1700070.0,101.387
10281444,7733,1.68,1.71,1.63,5824.0,1.65,2024-10-02,2803580.0,1.6807
10281443,9447,25.49,25.49,25.25,85.0,25.25,2024-10-02,7996.0,25.3989
10281442,4603,57.28,58.13,57.11,7050.0,57.57,2024-10-02,263546.0,57.3897
10281441,8036,170.67,173.49,170.42,2461.0,172.87,2024-10-02,42537.0,171.264
10281440,36795,6.79,6.97,5.14,827.0,5.55,2024-10-02,102113.0,6.3679
10281439,6346,15.23,15.4383,15.1047,418.0,15.32,2024-10-02,75209.0,15.3086
10281438,11588,22.75,22.96,22.3,60.0,22.3,2024-10-02,6007.0,22.5804
10281437,6278,8.605,8.6115,8.52,640.0,8.53,2024-10-02,195408.0,8.577
10281436,11096,0.645,0.678,0.645,1063.0,0.64501,2024-10-02,29284.0,0.6469
10281435,11436,603.2,610.0,601.422,46204.0,604.94,2024-10-02,1178740.0,604.449
10281434,7436,13.46,13.88,13.41,1323.0,13.45,2024-10-02,110794.0,13.5314
10281433,24731,2.02,2.02,2.02,1.0,2.02,2024-10-02,100.0,2.02
10281432,7272,9.08,9.39,8.98,5705.0,9.25,2024-10-02,495275.0,9.1092
10281431,8164,3.69,3.7,3.655,209.0,3.68,2024-10-02,118810.0,3.6856
10281430,12368,5.46,5.5,5.37,130.0,5.37,2024-10-02,13101.0,5.4609
10281429,12782,10.73,10.77,10.61,140.0,10.61,2024-10-02,8705.0,10.7118
10281428,8046,61.15,61.93,60.78,11763.0,61.2,2024-10-02,723138.0,61.3975
10281427,4615,15.94,16.34,15.88,4093.0,16.22,2024-10-02,215965.0,16.0389
10281426,7595,101.71,103.96,101.575,5247.0,102.5,2024-10-02,158179.0,102.426
10281425,4084,266.93,269.52,266.36,32207.0,268.93,2024-10-02,1236030.0,267.387
10281424,8311,88.2,88.7,87.2,2820.0,87.54,2024-10-02,210660.0,88.0291
10281423,4543,26.17,26.27,25.92,1395.0,26.03,2024-10-02,231301.0,26.1296
10281422,3926,21.1,21.26,21.1,59.0,21.26,2024-10-02,12370.0,21.1513
10281421,8516,12.05,12.1,12.0385,328.0,12.07,2024-10-02,91733.0,12.0605
10281420,12938,11.6,11.6,11.6,12.0,11.6,2024-10-02,285.0,11.5922
10281419,12162,3.3,3.36,3.08,430.0,3.13,2024-10-02,75386.0,3.2299
10281418,12439,19.91,19.91,19.57,34.0,19.58,2024-10-02,7180.0,19.7617
10281417,27828,4.32,4.32,4.32,2.0,4.32,2024-10-02,201.0,4.32
10281416,17417,0.00145,0.0018,0.00135,91.0,0.0018,2024-10-02,26638400.0,0.001454
10281415,38593,21.67,22.51,21.33,22684.0,22.08,2024-10-02,2944000.0,21.859
10281414,7813,34.37,34.45,34.0,10858.0,34.03,2024-10-02,660869.0,34.2874
10281413,10062,2.5,2.52,2.35,1722.0,2.44,2024-10-02,307846.0,2.458
10281412,3914,2.55,2.6499,2.5489,410.0,2.62,2024-10-02,28499.0,2.5959
10281411,37690,3.359,3.4,3.11,125.0,3.14,2024-10-02,14694.0,3.2487
10281410,8938,8.52,8.56,8.5001,110.0,8.56,2024-10-02,16877.0,8.5247
10281409,7751,119.13,120.6,118.58,15093.0,120.4,2024-10-02,619525.0,119.096
10281408,4113,97.66,100.02,96.57,47317.0,100.02,2024-10-02,3314030.0,97.5967
10281407,4222,4.65,4.65,4.64,2224.0,4.64,2024-10-02,178962.0,4.6441
10281406,17862,11.25,11.26,11.22,9.0,11.22,2024-10-02,720.0,11.3164
10281405,4725,41.29,41.645,40.97,12799.0,40.98,2024-10-02,905063.0,41.298
10281404,17700,27.349,27.349,25.0001,27.0,26.41,2024-10-02,23620.0,26.495
10281403,3984,111.51,111.79,110.89,1512.0,111.41,2024-10-02,34711.0,111.307
10281402,8039,16.65,16.69,16.52,869.0,16.53,2024-10-02,98649.0,16.6391
10281401,10980,507.28,508.4,496.26,8382.0,499.04,2024-10-02,156053.0,506.942
10281400,16769,0.0002,0.0002,0.0002,3.0,0.0002,2024-10-02,9700.0,0.0002
10281399,13665,63.1501,63.2,62.02,16.0,63.2,2024-10-02,1017.0,62.9745
10281398,8111,1.62,1.665,1.595,1152.0,1.61,2024-10-02,221292.0,1.6146
10281397,9126,1.17,1.18,1.16,674.0,1.17,2024-10-02,115024.0,1.1736
10281396,4550,7.45,7.58,7.34,4219.0,7.36,2024-10-02,563134.0,7.4937
10281395,17663,0.01,0.01,0.01,1.0,0.01,2024-10-02,850.0,0.01
10281394,13370,20.42,20.6,19.92,146.0,19.99,2024-10-02,19523.0,20.2964
10281393,16055,25.255,25.32,24.7915,67.0,25.2,2024-10-02,63138.0,25.5073
10281392,4148,8.1987,8.22,8.18,171.0,8.22,2024-10-02,40954.0,8.2031
10281391,4627,191.62,193.01,188.66,6000.0,190.49,2024-10-02,182981.0,191.757
10281390,7974,299.09,299.6,293.41,15066.0,295.04,2024-10-02,528740.0,298.252
10281389,8194,54.06,54.78,53.67,12064.0,54.06,2024-10-02,895729.0,54.2193
10281388,25465,0.0299,0.0299,0.0272,6.0,0.0299,2024-10-02,2312.0,0.03319
10281387,8408,50.37,50.45,49.9,14531.0,50.3,2024-10-02,717083.0,50.2786
10281386,11342,521.05,532.47,518.271,17550.0,529.86,2024-10-02,616401.0,522.985
10281385,4135,4.41,4.48,4.1,164.0,4.3,2024-10-02,21793.0,4.3367
10281384,6652,7.84,7.895,7.68,6909.0,7.68,2024-10-02,450809.0,7.8316
10281383,37087,0.051,0.06,0.046,12.0,0.0504,2024-10-02,7062.0,0.05036
10281382,10706,285.93,292.1,284.03,7025.0,289.77,2024-10-02,212665.0,286.855
10281381,17776,0.0974,0.1007,0.095,36.0,0.1007,2024-10-02,343597.0,0.09666
10281380,24945,0.5,0.5,0.5,2.0,0.5,2024-10-02,161.0,0.5
10281379,8703,27.77,28.24,27.47,3188.0,28.16,2024-10-02,323669.0,27.8041
10281378,23205,0.094,0.094,0.092,5.0,0.092,2024-10-02,51000.0,0.09302
10281377,6258,2.62,2.65,2.6,1034.0,2.65,2024-10-02,418432.0,2.6245
10281376,5746,0.6505,0.81,0.5533,6071.0,0.5533,2024-10-02,3216960.0,0.7103
10281375,3997,77.37,78.04,77.33,14976.0,77.59,2024-10-02,675717.0,77.5418
10281374,9833,75.66,75.67,74.76,940.0,75.22,2024-10-02,270876.0,75.3452
10281373,7694,13.18,13.19,13.14,3640.0,13.14,2024-10-02,1535560.0,13.1483
10281372,6116,23.27,23.46,23.24,692.0,23.39,2024-10-02,69871.0,23.3114
10281371,7807,19.93,20.16,19.78,75.0,20.16,2024-10-02,5482.0,19.9595
10281370,5930,5.55,5.82,5.54,959.0,5.63,2024-10-02,57041.0,5.6573
10281369,9171,4.23,4.24,4.06,2320.0,4.13,2024-10-02,271896.0,4.1616
10281368,8084,89.12,89.69,88.985,48613.0,89.54,2024-10-02,4186740.0,89.2125
10281367,18475,0.031,0.04,0.031,4.0,0.04,2024-10-02,21500.0,0.03374
10281366,6128,54.1101,54.1497,54.01,82.0,54.01,2024-10-02,5221.0,54.1145
10281365,8869,226.92,231.855,226.08,11391.0,231.76,2024-10-02,323988.0,227.661
10281364,10064,81.39,83.93,81.28,7205.0,83.41,2024-10-02,293322.0,82.0078
10281363,4191,19.67,20.005,19.38,1168.0,19.67,2024-10-02,51675.0,19.6466
10281362,7927,7.82,7.94,7.78,1359.0,7.8,2024-10-02,220728.0,7.8326
10281361,8049,17.7,18.15,17.68,1286.0,17.96,2024-10-02,57955.0,17.8115
10281360,10196,8.63,8.63,8.57,1700.0,8.6,2024-10-02,408520.0,8.6109
10281359,7238,429.89,433.55,423.66,9148.0,425.0,2024-10-02,221368.0,430.425
10281358,9917,23.95,24.16,23.92,2272.0,24.09,2024-10-02,73557.0,24.0498
10281357,16926,12.25,12.41,12.0,217.0,12.4,2024-10-02,97723.0,12.2742
10281356,7386,1.33,1.36,1.32,4606.0,1.36,2024-10-02,631635.0,1.3374
10281355,7834,3.52,3.56,3.455,2471.0,3.46,2024-10-02,237443.0,3.5113
10281354,4157,3.71,3.8,3.685,4896.0,3.8,2024-10-02,719487.0,3.7184
10281353,4104,20.63,20.63,20.4,402.0,20.63,2024-10-02,38598.0,20.5461
10281352,6331,25.01,25.08,24.94,488.0,24.94,2024-10-02,42987.0,25.03
10281351,4074,29.4,29.45,29.0898,694.0,29.12,2024-10-02,12668.0,29.3503
10281350,10058,5.65,5.72,5.65,1333.0,5.65,2024-10-02,59191.0,5.6686
10281349,4081,2.3,2.39,2.25,425.0,2.36,2024-10-02,55864.0,2.3244
10281348,7274,32.02,32.4415,31.91,1610.0,32.07,2024-10-02,62085.0,32.0442
10281347,36647,0.088,0.102,0.088,5089.0,0.1,2024-10-02,9138200.0,0.09237
10281346,8023,12.39,12.61,12.345,226.0,12.61,2024-10-02,14848.0,12.4634
10281345,8553,41.46,41.655,40.0,28581.0,40.0,2024-10-02,3180330.0,41.013
10281344,8451,18.35,18.9599,18.17,21079.0,18.29,2024-10-02,2277110.0,18.4649
10281343,11485,3.19,3.27,3.14,5749.0,3.21,2024-10-02,1398300.0,3.1902
10281342,4199,8.56,8.7401,8.4,39826.0,8.66,2024-10-02,7592820.0,8.5367
10281341,8939,0.013,0.013,0.0099,100.0,0.01,2024-10-02,29364.0,0.01015
10281340,5430,35.96,36.0,35.46,22111.0,35.56,2024-10-02,3757880.0,35.925
10281339,8490,11.43,11.43,11.38,1961.0,11.38,2024-10-02,155243.0,11.4177
10281338,6003,61.48,62.2,61.31,3819.0,61.76,2024-10-02,109728.0,61.57
10281337,7152,25.01,25.75,24.26,22606.0,25.71,2024-10-02,1727850.0,25.0709
10281336,12560,10.72,10.72,10.72,2.0,10.72,2024-10-02,149.0,10.697
10281335,11633,7.43,7.46,7.3585,169.0,7.38,2024-10-02,5310.0,7.4126
10281334,13211,23.36,23.36,23.27,243.0,23.32,2024-10-02,64696.0,23.3283
10281333,12501,2.4,2.44,2.37,55.0,2.44,2024-10-02,5498.0,2.4067
10281332,11648,1.175,1.1841,1.15,80.0,1.15,2024-10-02,10699.0,1.1591
10281331,10153,154.86,155.385,152.98,13312.0,154.49,2024-10-02,542320.0,154.811
10281330,6593,243.93,245.32,243.02,6157.0,243.16,2024-10-02,206059.0,243.937
10281329,8356,0.5123,0.5277,0.4592,661.0,0.4868,2024-10-02,312918.0,0.5076
10281328,5693,231.46,231.62,227.92,19866.0,228.51,2024-10-02,1003330.0,230.793
10281327,9135,31.9,32.6915,31.58,421.0,31.85,2024-10-02,22892.0,31.8085
10281326,7369,3.58,3.6399,3.4,111.0,3.45,2024-10-02,19419.0,3.5058
10281325,9469,10.32,10.78,10.315,20697.0,10.57,2024-10-02,3249980.0,10.4911
10281324,8390,28.18,28.485,27.0,20923.0,27.25,2024-10-02,1422270.0,28.0522
10281323,5072,0.997,1.07,0.96,951.0,1.06,2024-10-02,246915.0,1.0005
10281322,9569,24.95,24.95,24.73,704.0,24.73,2024-10-02,107986.0,24.8246
10281321,13163,6.61,6.62,6.61,2637.0,6.61,2024-10-02,387818.0,6.6128
10281320,9387,5.75,5.75,5.73,514.0,5.74,2024-10-02,88867.0,5.7422
10281319,7753,19.91,19.95,19.67,60656.0,19.67,2024-10-02,13302700.0,19.8611
10281318,11803,0.418299,0.418299,0.232,749.0,0.31,2024-10-02,260356.0,0.3311
10281317,9716,1.8,1.82,1.76,2239.0,1.78,2024-10-02,329294.0,1.7954
10281316,5915,246.49,249.88,213.31,311334.0,219.76,2024-10-02,19639500.0,232.617
10281315,8990,17.74,17.99,17.6927,93.0,17.93,2024-10-02,8779.0,17.8152
10281314,8642,84.41,84.71,83.38,5188.0,83.74,2024-10-02,175647.0,84.1864
10281313,18216,295.0,295.0,290.61,7.0,292.5,2024-10-02,77.0,293.32
10281312,18149,26.485,26.55,26.42,64.0,26.51,2024-10-02,4446.0,26.5041
10281311,7789,6.85,6.9,6.84,2527.0,6.88,2024-10-02,333607.0,6.8638
10281310,5178,25.52,25.69,25.45,7750.0,25.45,2024-10-02,375924.0,25.5579
10281309,7554,49.46,49.4793,49.34,306.0,49.42,2024-10-02,50322.0,49.4343
10281308,10807,0.4233,0.4336,0.421,268.0,0.433,2024-10-02,100646.0,0.4279
10281307,6990,19.74,20.05,19.45,948.0,19.95,2024-10-02,96768.0,19.7734
10281306,16930,3.61,3.8,3.57,61.0,3.73,2024-10-02,344977.0,3.6255
10281305,7578,15.38,15.7499,15.26,1108.0,15.37,2024-10-02,33433.0,15.4896
10281304,7390,32.35,32.64,32.17,145.0,32.36,2024-10-02,9188.0,32.4186
10281303,16955,104.93,105.28,104.3,338.0,104.9,2024-10-02,33284.0,104.808
10281302,37386,25.95,27.65,25.4,30603.0,27.23,2024-10-02,3117110.0,26.3405
10281301,37030,67.63,68.26,66.6,16254.0,66.98,2024-10-02,779314.0,67.6288
10281300,5485,237.15,240.6,233.33,40878.0,240.6,2024-10-02,2181440.0,236.89
10281299,16939,19.02,19.34,18.8262,39.0,19.1534,2024-10-02,21190.0,19.0439
10281298,10597,4.33,4.45,4.285,35752.0,4.43,2024-10-02,17117200.0,4.3597
10281297,6626,219.73,220.2,215.798,49063.0,218.31,2024-10-02,3194920.0,219.125
10281296,10256,0.06,0.0688,0.0515,38.0,0.055,2024-10-02,332918.0,0.05645
10281295,8491,8.8126,8.83,8.8,51.0,8.82,2024-10-02,5437.0,8.8156
10281294,8633,53.62,54.65,53.45,9493.0,54.08,2024-10-02,359880.0,53.7306
10281293,10249,133.15,133.83,131.72,10267.0,132.5,2024-10-02,729934.0,133.018
10281292,7022,29.57,29.65,29.164,52917.0,29.61,2024-10-02,6940010.0,29.4581
10281291,38494,0.025,0.03,0.02,759.0,0.0201,2024-10-02,832526.0,0.02266
10281290,16043,0.58,0.6,0.5621,9.0,0.6,2024-10-02,10812.0,0.5635
10281289,8248,27.08,27.99,26.93,41521.0,27.83,2024-10-02,4092740.0,27.2086
10281288,5127,9.81,9.94,9.75,2227.0,9.83,2024-10-02,124054.0,9.8293
10281287,6568,16.55,17.35,16.425,5849.0,17.0,2024-10-02,299423.0,16.6772
10281286,8826,78.22,78.99,76.89,63431.0,77.75,2024-10-02,5562690.0,78.3616
10281285,6460,50.78,51.2,50.15,3273.0,50.15,2024-10-02,121862.0,50.7366
10281284,9052,53.76,54.54,52.41,162391.0,52.83,2024-10-02,21671000.0,53.9102
10281283,10067,6.88,6.99,6.87,384.0,6.93,2024-10-02,103522.0,6.9266
10281282,6712,3.48,3.75,3.46,715.0,3.74,2024-10-02,95758.0,3.5398
10281281,5925,21.26,21.4,21.26,115.0,21.4,2024-10-02,10560.0,21.3344
10281280,19807,0.0336,0.0336,0.03,4.0,0.03,2024-10-02,100000.0,0.03295
10281279,6047,24.99,25.03,24.655,566.0,24.75,2024-10-02,67414.0,24.8666
10281278,8124,1.3057,1.39,1.0,2829.0,1.04,2024-10-02,765376.0,1.1824
10281277,11582,10.83,10.83,10.83,1.0,10.83,2024-10-02,100.0,10.83
10281276,10595,17.81,18.0646,17.81,266.0,17.92,2024-10-02,33839.0,17.9142
10281275,10691,12.33,12.45,12.28,28070.0,12.34,2024-10-02,4471250.0,12.3519
10281274,5977,9.86,9.89,9.83,175.0,9.89,2024-10-02,47916.0,9.8552
10281273,5115,7.83,7.83,7.75,352.0,7.82,2024-10-02,58301.0,7.7941
10281272,7076,8.21,8.37,7.88,4832.0,7.98,2024-10-02,387501.0,8.1696
10281271,7049,8.64,8.65,8.585,1599.0,8.65,2024-10-02,444756.0,8.6256
10281270,5183,6.48,6.5,6.46,668.0,6.49,2024-10-02,198423.0,6.4796
10281269,5365,37.86,37.96,37.39,11682.0,37.61,2024-10-02,880616.0,37.7676
10281268,10886,121.03,122.6,119.26,12881.0,120.17,2024-10-02,429925.0,121.336
10281267,7505,16.32,16.53,15.88,14379.0,16.0,2024-10-02,1284100.0,16.2962
10281266,12080,1.51,1.54,1.2901,850.0,1.51,2024-10-02,460410.0,1.4413
10281265,6333,2.16,2.19,2.12,4535.0,2.12,2024-10-02,764583.0,2.1657
10281264,8251,26.72,26.72,26.35,338.0,26.44,2024-10-02,31628.0,26.4856
10281263,9945,4.69,4.99,4.68,2267.0,4.95,2024-10-02,193994.0,4.811
10281262,17029,9.38,9.4,9.3,154.0,9.3,2024-10-02,46134.0,9.3726
10281261,11997,0.947,0.9614,0.6658,937.0,0.78,2024-10-02,374820.0,0.8521
10281260,11978,1.03,1.06,1.02,151.0,1.02,2024-10-02,30410.0,1.0433
10281259,11221,3.46,3.53,3.44,278.0,3.47,2024-10-02,23874.0,3.4732
10281258,5317,83.38,83.92,82.75,26681.0,83.18,2024-10-02,1505470.0,83.31
10281257,8777,13.22,13.2699,13.12,458.0,13.22,2024-10-02,55192.0,13.2136
10281256,5516,16.98,16.98,16.92,726.0,16.92,2024-10-02,267504.0,16.9615
10281255,8664,396.4,398.37,393.56,11781.0,395.3,2024-10-02,266426.0,395.335
10281254,7730,14.96,15.14,14.91,4668.0,15.11,2024-10-02,425834.0,14.983
10281253,12819,1.43,1.4444,1.3101,176.0,1.43,2024-10-02,23606.0,1.4082
10281252,9695,18.81,18.82,18.66,186.0,18.76,2024-10-02,28308.0,18.7609
10281251,5307,25.16,25.1635,25.06,198.0,25.06,2024-10-02,18797.0,25.1117
10281250,16984,0.132,0.135,0.12,24.0,0.13,2024-10-02,63812.0,0.1307
10281249,37229,25.82,25.82,25.69,36.0,25.75,2024-10-02,5449.0,25.7446
10281248,8756,27.46,27.49,27.4,222.0,27.46,2024-10-02,29804.0,27.4491
10281247,6595,103.49,105.54,102.335,2390.0,103.54,2024-10-02,63697.0,103.788
10281246,5695,81.75,82.875,81.38,10124.0,82.44,2024-10-02,396371.0,81.8552
10281245,11680,18.67,19.005,18.616,404.0,18.85,2024-10-02,11797.0,18.7322
10281244,16273,11.53,11.58,11.32,49.0,11.32,2024-10-02,30301.0,11.5643
10281243,8879,87.11,87.39,85.7,12831.0,86.7,2024-10-02,613079.0,86.8146
10281242,11545,195.22,197.0,191.37,19446.0,193.1,2024-10-02,814016.0,194.749
10281241,9527,7.51,7.7572,7.435,3569.0,7.73,2024-10-02,151982.0,7.5131
10281240,4882,25.05,25.2,25.0416,224.0,25.16,2024-10-02,13235.0,25.1319
10281239,6600,16.96,17.05,16.85,7373.0,16.86,2024-10-02,308234.0,16.9612
10281238,6729,6.24,6.39,6.105,16682.0,6.16,2024-10-02,4142640.0,6.2299
10281237,18352,4.0,4.13,4.0,5.0,4.13,2024-10-02,514.0,4.0741
10281236,6076,23.3,23.4921,23.27,438.0,23.4,2024-10-02,71120.0,23.3601
10281235,8205,78.56,78.57,77.7401,11840.0,77.78,2024-10-02,869095.0,78.3913
10281234,22609,0.02458,0.032,0.012,64.0,0.0149,2024-10-02,926506.0,0.02221
10281233,9055,13.665,13.68,13.59,288.0,13.62,2024-10-02,72537.0,13.6448
10281232,5479,11.102,11.2035,11.1,120.0,11.11,2024-10-02,26699.0,11.1437
10281231,8824,67.02,69.33,66.94,662.0,68.65,2024-10-02,13534.0,67.7506
10281230,7311,25.5,25.55,25.4599,129.0,25.48,2024-10-02,35122.0,25.5145
10281229,7154,18.23,18.46,17.87,3741.0,18.03,2024-10-02,172028.0,18.2265
10281228,7307,42.25,43.005,42.08,4259.0,42.96,2024-10-02,244486.0,42.4121
10281227,6476,0.4695,0.48745,0.431,2285.0,0.485,2024-10-02,1088210.0,0.4523
10281226,7332,5.95,6.3553,5.8,4549.0,6.27,2024-10-02,330605.0,5.9784
10281225,6471,38.31,38.71,38.0259,3436.0,38.09,2024-10-02,112800.0,38.386
10281224,6060,22.585,22.63,22.445,278.0,22.56,2024-10-02,30360.0,22.5548
10281223,7419,5.71,5.73,5.655,1717.0,5.72,2024-10-02,127352.0,5.6983
10281222,10578,423.2,428.325,418.57,18899.0,426.26,2024-10-02,485433.0,422.852
10281221,11022,43.39,43.85,42.88,41440.0,43.32,2024-10-02,6498360.0,43.3941
10281220,5991,44.23,45.09,44.02,5455.0,44.58,2024-10-02,210978.0,44.2689
10281219,8455,62.13,64.0,61.9,2404.0,62.93,2024-10-02,71693.0,62.4957
10281218,22175,0.0451,0.0451,0.0451,1.0,0.0451,2024-10-02,200.0,0.0451
10281217,6197,7.57,7.62,7.55,1051.0,7.61,2024-10-02,98178.0,7.5914
10281216,8659,29.715,29.88,29.7,172.0,29.88,2024-10-02,11595.0,29.7728
10281215,17092,0.0102,0.0125,0.01,45.0,0.01,2024-10-02,792369.0,0.0111
10281214,6121,29.3,30.03,29.3,4750.0,30.0,2024-10-02,190107.0,29.5342
10281213,4994,1.92,1.93,1.7718,2457.0,1.89,2024-10-02,623537.0,1.8704
10281212,5758,13.52,13.545,13.45,450.0,13.54,2024-10-02,76445.0,13.495
10281211,7362,25.64,26.13,25.18,10160.0,25.73,2024-10-02,612727.0,25.6356
10281210,6931,0.5009,0.5401,0.5,4930.0,0.5401,2024-10-02,2024670.0,0.5096
10281209,5295,4.6,4.76,4.46,3796.0,4.59,2024-10-02,625716.0,4.622
10281208,8764,0.93,0.97,0.93,67.0,0.96,2024-10-02,11512.0,0.9567
10281207,17956,0.1998,0.1998,0.1998,1.0,0.1998,2024-10-02,150.0,0.1998
10281206,7025,2.56,2.91,2.4696,853.0,2.52,2024-10-02,83913.0,2.6615
10281205,9730,66.32,66.77,65.66,23063.0,65.89,2024-10-02,1334580.0,66.3134
10281204,7067,14.29,14.33,14.11,6826.0,14.13,2024-10-02,345468.0,14.2658
10281203,8376,92.49,93.46,91.87,28615.0,92.0,2024-10-02,2193440.0,92.6243
10281202,16351,1.64,1.66,1.62,458.0,1.64,2024-10-02,400159.0,1.641
10281201,10385,25.11,25.1699,24.95,126.0,24.95,2024-10-02,12507.0,25.0445
10281200,36322,0.81,0.87,0.81,212.0,0.851193,2024-10-02,90092.0,0.8367
10281199,20928,2.01,2.056,1.95,69.0,1.95,2024-10-02,26949.0,2.0037
10281198,5240,39.31,39.68,38.64,12934.0,38.91,2024-10-02,1306880.0,39.3145
10281197,5495,11.93,11.96,11.9,1256.0,11.96,2024-10-02,433782.0,11.9245
10281196,8658,94.83,94.965,91.27,6818.0,91.27,2024-10-02,205957.0,94.4701
10281195,5334,11.265,11.6179,9.15,27650.0,9.53,2024-10-02,4226560.0,10.4075
10281194,5237,8.06,8.08,8.03,2866.0,8.05,2024-10-02,921152.0,8.0507
10281193,11960,434.93,438.49,431.765,2516.0,438.49,2024-10-02,23262.0,434.925
10281192,7457,0.344,0.385,0.342,43648.0,0.3667,2024-10-02,66606700.0,0.3507
10281191,17044,0.45,0.45,0.43,7.0,0.43,2024-10-02,35809.0,0.4344
10281190,17016,0.0253,0.0293,0.0171,10.0,0.0171,2024-10-02,50858.0,0.01927
10281189,10266,1.05,1.05,0.99,44.0,1.03,2024-10-02,3061.0,1.0134
10281188,8059,38.42,38.55,37.88,10751.0,38.0,2024-10-02,754347.0,38.3081
10281187,10819,24.03,24.62,23.91,6186.0,24.21,2024-10-02,344913.0,24.1002
10281186,9032,0.9961,1.1573,0.9125,290.0,1.0,2024-10-02,61980.0,1.0019
10281185,10876,607.28,612.63,604.26,37800.0,607.4,2024-10-02,1149980.0,608.075
10281184,12797,22.84,22.84,22.84,6.0,22.84,2024-10-02,500.0,22.8484
10281183,18194,1.45,1.5,1.4,8.0,1.4,2024-10-02,13539.0,1.4886
10281182,5091,59.21,59.95,58.93,26768.0,59.43,2024-10-02,1706130.0,59.2453
10281181,9684,82.82,84.28,82.8,7855.0,83.53,2024-10-02,272838.0,83.2582
10281180,6596,4.53,4.54,4.52,1719.0,4.54,2024-10-02,479684.0,4.5277
10281179,4944,11.86,12.04,11.78,525.0,11.78,2024-10-02,22948.0,11.8858
10281178,5841,6.73,7.0,6.72,8515.0,6.85,2024-10-02,1004860.0,6.8108
10281177,14137,25.5521,25.5521,25.35,37.0,25.53,2024-10-02,1793.0,25.4409
10281176,10507,111.12,113.02,107.9,9398.0,113.0,2024-10-02,478016.0,110.571
10281175,11109,15.22,15.22,15.16,433.0,15.21,2024-10-02,51160.0,15.2013
10281174,8867,5.66,5.67,5.63,1012.0,5.63,2024-10-02,270364.0,5.6523
10281173,7915,94.95,95.27,93.9,25119.0,95.27,2024-10-02,733228.0,94.5942
10281172,5073,37.85,38.32,37.79,10095.0,38.02,2024-10-02,632209.0,37.9483
10281171,11470,45.82,46.43,45.59,22773.0,45.6,2024-10-02,1645860.0,45.9511
10281170,12601,56.5068,56.5068,56.225,67.0,56.45,2024-10-02,3128.0,56.3098
10281169,6566,85.99,87.46,85.7,25270.0,86.71,2024-10-02,1446290.0,86.2868
10281168,6540,0.709,0.71,0.672,128.0,0.693,2024-10-02,28400.0,0.6965
10281167,19206,0.012,0.0145,0.012,5.0,0.0145,2024-10-02,120000.0,0.014
10281166,13482,19.4915,19.52,19.43,324.0,19.5,2024-10-02,52273.0,19.493
10281165,8006,80.18,80.54,78.885,6933.0,78.99,2024-10-02,739265.0,80.1405
10281164,13673,0.0299,0.0301,0.025051,19.0,0.03,2024-10-02,27973.0,0.02997
10281163,6984,1.2,1.27,1.17,1234.0,1.17,2024-10-02,503064.0,1.2228
10281162,7475,18.75,18.8687,18.52,590.0,18.61,2024-10-02,159255.0,18.7408
10281161,9854,145.84,146.14,143.01,13489.0,144.35,2024-10-02,627286.0,145.572
10281160,10656,15.62,15.8,15.41,6962.0,15.57,2024-10-02,324546.0,15.6112
10281159,17015,0.0277,0.0282,0.0269,101.0,0.0279,2024-10-02,3692230.0,0.02754
10281158,16185,37.5,37.62,36.8,7.0,37.62,2024-10-02,40756.0,37.4272
10281157,11317,14.44,14.81,14.37,27953.0,14.44,2024-10-02,3755530.0,14.6079
10281156,7248,539.97,551.18,537.835,2575.0,548.02,2024-10-02,24044.0,543.069
10281155,6428,41.22,41.39,40.83,12895.0,40.94,2024-10-02,823805.0,41.1977
10281154,35925,0.0852,0.0894,0.082,6225.0,0.0885,2024-10-02,13700900.0,0.08675
10281153,16266,0.0004,0.0005,0.0004,12.0,0.0005,2024-10-02,563789.0,0.0004437
10281152,5179,10.13,10.325,9.6,8728.0,10.0,2024-10-02,622836.0,10.0249
10281151,19622,2.09,2.15,2.09,6.0,2.15,2024-10-02,7500.0,2.142
10281150,17697,0.0021,0.0025,0.0018,336.0,0.0019,2024-10-02,59037100.0,0.002128
10281149,6761,13.57,13.69,13.49,16568.0,13.56,2024-10-02,2330520.0,13.5835
10281148,7244,19.71,19.925,19.495,2108.0,19.5,2024-10-02,60116.0,19.7815
10281147,37477,15.99,16.0,15.85,239.0,15.85,2024-10-02,30620.0,15.9417
10281146,16972,25.25,25.425,25.1,524.0,25.425,2024-10-02,381916.0,25.1725
10281145,6327,394.05,395.66,388.636,39483.0,391.98,2024-10-02,1707840.0,393.895
10281144,7297,6.588,6.75,6.2603,1638.0,6.7,2024-10-02,69537.0,6.5107
10281143,16269,0.125,0.125,0.11,6.0,0.11,2024-10-02,1071.0,0.1187
10281142,7046,5.11,5.13,4.98,1077.0,4.98,2024-10-02,50357.0,5.0861
10281141,21120,31.0,31.0,31.0,2.0,31.0,2024-10-02,269.0,31.0
10281140,7337,50.74,51.1101,50.6601,155.0,50.87,2024-10-02,13997.0,50.8127
10281139,7651,0.3299,0.3471,0.31,194.0,0.312,2024-10-02,82820.0,0.3248
10281138,28401,0.0699,0.0699,0.0699,1.0,0.0699,2024-10-02,2000.0,0.0699
10281137,7210,28.43,28.75,28.31,226.0,28.59,2024-10-02,8814.0,28.4575
10281136,5738,101.36,104.72,101.05,8049.0,103.59,2024-10-02,435902.0,101.866
10281135,16210,0.012,0.012,0.009,41.0,0.009,2024-10-02,38205.0,0.01186
10281134,22341,11.57,11.57,11.49,29.0,11.49,2024-10-02,2324.0,11.5265
10281133,13069,10.72,10.785,10.555,465.0,10.62,2024-10-02,38574.0,10.6703
10281132,6535,25.18,25.23,24.92,2964.0,25.05,2024-10-02,178649.0,25.1352
10281131,17713,839.575,848.36,811.5,25.0,811.5,2024-10-02,477.0,839.2
10281130,9481,0.4311,0.4439,0.4215,460.0,0.441,2024-10-02,105735.0,0.4325
10281129,4952,67.28,67.53,66.49,27564.0,67.43,2024-10-02,2724390.0,67.0638
10281128,7275,1.18,1.19,1.11,550.0,1.11,2024-10-02,79647.0,1.1591
10281127,4270,3.66,3.7,3.65,71.0,3.67,2024-10-02,34134.0,3.6786
10281126,5550,48.3,48.64,48.025,5604.0,48.5,2024-10-02,233510.0,48.3105
10281125,11754,67.2235,67.2917,67.0822,98.0,67.105,2024-10-02,2521.0,67.1947
10281124,7305,20.07,20.35,19.51,5290.0,20.1,2024-10-02,303490.0,20.1408
10281123,11932,4.48,4.54,4.348,188.0,4.54,2024-10-02,21253.0,4.4552
10281122,17503,29.625,30.5,29.55,593.0,30.0,2024-10-02,70529.0,30.0759
10281121,16888,19.2295,19.3,19.075,477.0,19.15,2024-10-02,68386.0,19.2327
10281120,6827,15.14,15.2,15.1,795.0,15.14,2024-10-02,158296.0,15.1639
10281119,16906,0.0812,0.084,0.081,20.0,0.084,2024-10-02,37856.0,0.08309
10281118,11605,4.91,4.96,4.77,339.0,4.82,2024-10-02,28251.0,4.8278
10281117,6486,29.92,30.22,29.5,9931.0,29.78,2024-10-02,702912.0,29.8014
10281116,6745,10.81,10.8271,10.8,396.0,10.82,2024-10-02,57602.0,10.8122
10281115,9508,1.64,1.94,1.5,1451.0,1.87,2024-10-02,428351.0,1.7341
10281114,4712,1.26,1.33,1.25,563.0,1.33,2024-10-02,90155.0,1.279
10281113,17107,0.007,0.007,0.0052,83.0,0.007,2024-10-02,4032210.0,0.006219
10281112,7401,0.47,0.491,0.4611,353.0,0.491,2024-10-02,145714.0,0.4753
10281111,7183,9.11,9.17,9.06,541.0,9.13,2024-10-02,138839.0,9.1281
10281110,11852,1.19,1.19,1.19,30.0,1.19,2024-10-02,1318.0,1.195
10281109,6999,63.72,63.88,62.79,5219.0,63.2,2024-10-02,195316.0,63.3925
10281108,37412,4.6,4.7868,4.01,1526.0,4.01,2024-10-02,545675.0,4.3257
10281107,5486,5.95,5.97,5.8105,2813.0,5.82,2024-10-02,182922.0,5.9257
10281106,7106,146.29,147.96,144.88,8914.0,146.47,2024-10-02,562208.0,146.618
10281105,11026,94.91,96.425,94.28,16868.0,95.52,2024-10-02,855886.0,95.1352
10281104,11584,22.47,22.5,22.3,199.0,22.31,2024-10-02,9813.0,22.3976
10281103,16530,232.695,238.32,230.35,28.0,230.35,2024-10-02,1222.0,234.351
10281102,6979,54.68,55.08,54.3922,42229.0,54.68,2024-10-02,5295110.0,54.7015
10281101,6822,43.24,43.79,42.87,16291.0,43.18,2024-10-02,1801040.0,43.3165
10281100,16279,37.75,37.83,37.47,705.0,37.63,2024-10-02,79538.0,37.6771
10281099,13630,23.9001,24.44,23.9001,6.0,24.44,2024-10-02,350.0,24.0837
10281098,7934,3.16,3.21,3.14,126.0,3.21,2024-10-02,13469.0,3.1621
10281097,9971,38.97,39.02,38.635,7114.0,38.82,2024-10-02,464408.0,38.8852
10281096,24427,102.005,102.005,98.76,2.0,98.76,2024-10-02,2.0,100.382
10281095,19970,1.0,1.0,0.9401,13.0,0.992,2024-10-02,7116.0,0.9719
10281094,4086,0.13,0.1499,0.11,32.0,0.12,2024-10-02,9245.0,0.1352
10281093,10298,2.0,2.02,1.89,3827.0,1.9,2024-10-02,923013.0,1.9725
10281092,36494,0.05,0.05,0.05,33.0,0.05,2024-10-02,2598.0,0.05
10281091,17648,9.15,9.65,9.15,41.0,9.15,2024-10-02,16850.0,9.4441
10281090,20996,0.0501,0.0501,0.0501,1.0,0.0501,2024-10-02,1000.0,0.0501
10281089,25947,1.6,1.6,1.6,1.0,1.6,2024-10-02,120.0,1.6
10281088,36990,0.142,0.1575,0.12,28.0,0.1344,2024-10-02,72414.0,0.1341
10281087,17294,29.94,30.08,29.85,423.0,30.08,2024-10-02,59492.0,29.9178
10281086,13278,23.9,23.99,23.82,79.0,23.82,2024-10-02,7815.0,23.9242
10281085,10661,157.35,158.97,156.7,4507.0,157.43,2024-10-02,117185.0,157.36
10281084,11590,30.26,30.48,30.11,119.0,30.48,2024-10-02,7144.0,30.2578
10281083,10287,0.4416,0.4489,0.43,649.0,0.4452,2024-10-02,359124.0,0.4394
10281082,9641,199.83,200.07,192.67,4479.0,192.67,2024-10-02,132014.0,198.304
10281081,9600,48.4,49.38,48.195,78724.0,49.38,2024-10-02,7873790.0,48.5606
10281080,36960,22.89,23.32,22.505,2926.0,22.7,2024-10-02,136438.0,22.9618
10281079,7134,48.68,49.27,45.66,12075.0,47.2,2024-10-02,897192.0,47.969
10281078,16933,7.785,7.86,7.6701,82.0,7.81,2024-10-02,29318.0,7.7902
10281077,18074,2369.91,2404.98,2369.91,22.0,2377.65,2024-10-02,91.0,2386.16
10281076,8114,5.075,5.08,5.04,1558.0,5.06,2024-10-02,673347.0,5.0609
10281075,18022,1.16,1.17,1.0,5.0,1.17,2024-10-02,1308.0,1.1368
10281074,18904,0.182,0.18513,0.1745,43.0,0.1793,2024-10-02,69722.0,0.1804
10281073,19432,0.0028,0.0028,0.0015,24.0,0.0028,2024-10-02,927000.0,0.001819
10281072,22171,5.415,5.415,5.25,4.0,5.25,2024-10-02,9238.0,5.3008
10281071,22141,0.91,0.91,0.74,3.0,0.78,2024-10-02,9052.0,0.8421
10281070,8614,15.16,15.19,15.0,1376.0,15.15,2024-10-02,155011.0,15.0976
10281069,11361,57.68,57.81,55.94,72885.0,56.75,2024-10-02,7260580.0,57.2203
10281068,9115,27.2,27.4,26.95,12970.0,26.95,2024-10-02,868084.0,27.2096
10281067,9009,24.64,24.64,24.47,567.0,24.5,2024-10-02,88252.0,24.5549
10281066,19720,16.47,16.5,16.47,2.0,16.5,2024-10-02,200.0,16.485
10281065,6801,0.3999,0.40035,0.37,2406.0,0.3877,2024-10-02,582908.0,0.387
10281064,37989,25.37,26.18,25.22,1397.0,26.18,2024-10-02,116010.0,25.5732
10281063,37933,15.72,16.66,15.24,1169.0,15.32,2024-10-02,68803.0,15.9923
10281062,17152,0.42,0.42,0.387,15.0,0.387,2024-10-02,23627.0,0.3997
10281061,16616,19.4,19.564,16.1355,76.0,19.23,2024-10-02,12282.0,19.1124
10281060,4995,24.53,24.7,24.4801,510.0,24.66,2024-10-02,87942.0,24.6038
10281059,4842,184.51,184.91,182.25,22497.0,182.65,2024-10-02,1150470.0,183.773
10281058,16165,33.7,33.78,33.47,723.0,33.68,2024-10-02,108243.0,33.6196
10281057,17650,90.733,90.92,90.0,189.0,90.25,2024-10-02,8747.0,90.4071
10281056,9180,2.99,3.07,2.94,606.0,3.0,2024-10-02,73194.0,2.9903
10281055,36488,0.5811,0.61,0.58,280.0,0.6,2024-10-02,65379.0,0.5879
10281054,10482,23.22,23.4,23.14,356.0,23.32,2024-10-02,31661.0,23.3158
10281053,38574,0.002,0.008,0.001,12.0,0.008,2024-10-02,314576.0,0.003
10281052,12194,1.01,1.05,0.9359,180.0,1.05,2024-10-02,43366.0,0.9976
10281051,11177,7.29,7.31,7.27,300.0,7.3,2024-10-02,98560.0,7.2966
10281050,17641,0.0003,0.0003,0.0003,3.0,0.0003,2024-10-02,1108000.0,0.0003
10281049,17654,332.61,332.61,318.496,18.0,322.94,2024-10-02,366.0,329.715
10281048,11425,28.76,29.12,28.66,638.0,28.92,2024-10-02,18200.0,28.8451
10281047,16103,3.29,3.32,3.12,41.0,3.12,2024-10-02,33253.0,3.1674
10281046,10095,63.56,64.42,63.02,29079.0,64.27,2024-10-02,2041530.0,63.5946
10281045,7766,1.7,1.81,1.66,4922.0,1.68,2024-10-02,1107480.0,1.7376
10281044,8680,18.98,19.2,18.93,15981.0,19.07,2024-10-02,1443590.0,19.029
10281043,17839,19.35,19.6,19.22,43.0,19.45,2024-10-02,4212.0,19.3335
10281042,7203,19.3,19.8199,18.97,2589.0,19.69,2024-10-02,93964.0,19.2357
10281041,7601,14.5,14.84,14.43,1421.0,14.59,2024-10-02,53091.0,14.5412
10281040,12783,68.64,68.7242,68.31,211.0,68.55,2024-10-02,22219.0,68.5958
10281039,7433,2.64,2.82,2.64,1250.0,2.75,2024-10-02,702774.0,2.7629
10281038,20620,8.36,9.9,8.36,20.0,9.9,2024-10-02,2782.0,9.14
10281037,10484,12.35,12.585,12.34,9983.0,12.5,2024-10-02,1492000.0,12.4244
10281036,17355,140.976,141.168,139.937,14.0,140.364,2024-10-02,48428.0,140.448
10281035,9134,19.09,19.15,19.05,709.0,19.07,2024-10-02,108330.0,19.099
10281034,6820,592.09,598.4,589.36,11029.0,591.13,2024-10-02,266749.0,593.738
10281033,17651,150.018,152.96,141.21,16.0,141.518,2024-10-02,682.0,144.812
10281032,11247,11.03,11.05,11.01,665.0,11.04,2024-10-02,124170.0,11.0289
10281031,20102,0.13,0.1421,0.125,9.0,0.1421,2024-10-02,77257.0,0.1283
10281030,7291,9.97,10.0,9.885,1388.0,9.98,2024-10-02,59243.0,9.9629
10281029,4342,1562.37,1575.44,1555.19,4636.0,1570.13,2024-10-02,29377.0,1562.28
10281028,11414,456.67,458.7,454.19,65802.0,458.7,2024-10-02,2612140.0,455.945
10281027,11940,25.67,25.87,25.65,240.0,25.8,2024-10-02,32264.0,25.7521
10281026,13409,110.316,110.43,109.14,77.0,109.6,2024-10-02,2476.0,109.75
10281025,11557,34.74,35.6499,34.41,12779.0,35.29,2024-10-02,824103.0,34.837
10281024,36887,44.7,45.49,44.6,695.0,45.49,2024-10-02,20365.0,44.7194
10281023,18255,29.19,30.24,27.65,24.0,27.65,2024-10-02,7070.0,28.7691
10281022,6469,24.57,26.04,23.51,346639.0,25.74,2024-10-02,65274200.0,24.8829
10281021,38137,0.56,0.56,0.56,11.0,0.56,2024-10-02,60000.0,0.56
10281020,16546,42.6,42.81,42.35,499.0,42.54,2024-10-02,65558.0,42.5414
10281019,10546,45.54,46.39,45.09,2446.0,45.96,2024-10-02,62941.0,45.5448
10281018,7014,33.06,33.17,32.66,8268.0,32.75,2024-10-02,419408.0,32.9401
10281017,11892,10.96,11.33,10.4522,3371.0,11.33,2024-10-02,262108.0,10.8754
10281016,7583,60.32,61.335,60.17,218.0,60.87,2024-10-02,21729.0,60.7686
10281015,6466,19.22,19.305,19.09,355.0,19.15,2024-10-02,35194.0,19.2171
10281014,10145,109.64,111.27,109.1,9102.0,110.17,2024-10-02,372523.0,109.821
10281013,7139,3.79,3.79,3.63,367.0,3.65,2024-10-02,75725.0,3.7086
10281012,36448,0.435,0.4498,0.395,715.0,0.4056,2024-10-02,359600.0,0.4247
10281011,7126,19.97,20.26,19.89,8117.0,20.12,2024-10-02,564348.0,20.0125
10281010,7874,37.03,37.12,36.94,75.0,37.08,2024-10-02,10809.0,37.0641
10281009,17002,25.65,26.69,24.83,382.0,25.84,2024-10-02,117385.0,25.7225
10281008,11464,37.17,37.52,36.88,8473.0,36.89,2024-10-02,553476.0,37.2205
10281007,17351,6.0108,6.39,6.0108,2.0,6.39,2024-10-02,480.0,6.1293
10281006,5782,25.34,25.4695,25.16,271.0,25.37,2024-10-02,20591.0,25.3604
10281005,4868,3.42,3.44,3.29,371.0,3.35,2024-10-02,94877.0,3.3914
10281004,17643,0.05685,0.05685,0.051,19.0,0.051,2024-10-02,84000.0,0.05294
10281003,16303,33.38,33.51,32.89,286.0,33.1,2024-10-02,47180.0,33.1835
10281002,9566,62.7,63.048,62.39,627.0,62.66,2024-10-02,31657.0,62.5966
10281001,11201,99.3,100.015,97.69,7237.0,99.3,2024-10-02,307988.0,99.3496
10281000,9429,62.85,63.02,61.84,296.0,62.38,2024-10-02,20281.0,62.6498
10280999,16268,0.013,0.0245,0.013,144.0,0.013,2024-10-02,74207.0,0.01412
10280998,17061,18.4,18.4,17.83,49.0,18.37,2024-10-02,336235.0,18.0461
10280997,37612,30.45,31.36,30.32,569.0,30.32,2024-10-02,6748.0,30.6693
10280996,6875,25.28,25.3,25.06,508.0,25.08,2024-10-02,67835.0,25.2121
10280995,7129,19.53,19.85,19.3924,80.0,19.81,2024-10-02,5541.0,19.6876
10280994,16318,0.0002,0.0004,0.0002,4.0,0.0003,2024-10-02,1129100.0,0.0003547
10280993,18345,2.05,2.05,2.05,1.0,2.05,2024-10-02,400.0,2.05
10280992,7343,63.35,64.1678,63.214,57498.0,63.83,2024-10-02,4671180.0,63.5034
10280991,11748,3.61,3.7,3.6,197.0,3.65,2024-10-02,15540.0,3.6522
10280990,17094,0.01375,0.015,0.0136,7.0,0.015,2024-10-02,112461.0,0.01385
10280989,9113,105.16,107.179,105.04,10952.0,106.39,2024-10-02,406071.0,105.735
10280988,10188,94.98,95.2207,94.68,3324.0,95.05,2024-10-02,530995.0,94.9899
10280987,18416,36.42,37.5,36.114,29.0,37.5,2024-10-02,4883.0,36.5021
10280986,7218,28.64,29.14,27.65,6058.0,27.7,2024-10-02,263726.0,28.6213
10280985,8706,111.2,113.21,111.04,3244.0,112.64,2024-10-02,89893.0,111.502
10280984,16622,21.78,21.9,21.7125,183.0,21.79,2024-10-02,59633.0,21.8184
10280983,10169,2.14,2.18,2.09,927.0,2.09,2024-10-02,76062.0,2.1351
10280982,36832,13.23,13.53,12.99,97.0,13.345,2024-10-02,22494.0,13.3046
10280981,7452,22.75,22.825,22.72,40.0,22.72,2024-10-02,3630.0,22.7991
10280980,9847,135.43,137.22,135.37,41999.0,137.22,2024-10-02,2522430.0,136.049
10280979,17214,0.081162,0.084,0.0807,17.0,0.0817,2024-10-02,54295.0,0.08127
10280978,4976,199.45,202.052,197.0,2386.0,200.49,2024-10-02,33248.0,200.02
10280977,8442,2.78,2.87,2.73,18490.0,2.81,2024-10-02,4278120.0,2.7703
10280976,5128,4.52,4.575,4.47,189.0,4.48,2024-10-02,10112.0,4.5198
10280975,37425,0.66,0.68,0.62,323.0,0.6238,2024-10-02,98514.0,0.6615
10280974,17112,27.7,27.7,27.7,2.0,27.7,2024-10-02,797.0,27.7
10280973,6339,15.13,15.265,15.06,13759.0,15.22,2024-10-02,1024390.0,15.134
10280972,10025,13.17,13.3,13.0,820.0,13.27,2024-10-02,133838.0,13.1265
10280971,9478,6.185,6.1966,6.17,172.0,6.1882,2024-10-02,42243.0,6.1829
10280970,11308,19.38,19.64,19.15,7316.0,19.26,2024-10-02,358441.0,19.36
10280969,5296,49.6322,49.6651,49.51,44.0,49.57,2024-10-02,2518.0,49.5929
10280968,8112,6.41,6.74,6.3,29270.0,6.74,2024-10-02,4268480.0,6.4159
10280967,16253,0.0001,0.0001,0.0001,3.0,0.0001,2024-10-02,20240.0,0.0001
10280966,8906,285.32,287.06,282.74,5535.0,287.06,2024-10-02,111051.0,285.015
10280965,17095,0.125,0.15,0.125,16.0,0.13,2024-10-02,42336.0,0.1284
10280964,11169,16.58,17.08,16.5,20533.0,16.59,2024-10-02,3216100.0,16.6287
10280963,14098,32.2441,32.3,31.6998,21.0,31.6998,2024-10-02,1404.0,31.9252
10280962,18071,0.10905,0.1185,0.10355,19.0,0.11,2024-10-02,116531.0,0.11
10280961,4682,98.26,98.6916,97.77,5280.0,98.37,2024-10-02,170634.0,98.2093
10280960,16671,0.08565,0.086,0.08,10.0,0.086,2024-10-02,179263.0,0.07836
10280959,7967,14.62,14.69,14.53,1479.0,14.58,2024-10-02,58967.0,14.6041
10280958,10297,48.56,49.1,48.56,7056.0,49.02,2024-10-02,270648.0,48.7086
10280957,4779,17.95,18.0,17.76,91.0,17.94,2024-10-02,10223.0,17.9582
10280956,18163,0.07,0.0717,0.0643,9.0,0.0717,2024-10-02,146855.0,0.06299
10280955,10154,57.7,58.7,57.68,3466.0,58.21,2024-10-02,112901.0,57.877
10280954,10506,0.6866,0.705,0.6601,596.0,0.69,2024-10-02,231908.0,0.6775
10280953,36941,0.9233,0.9559,0.9007,250.0,0.93,2024-10-02,108616.0,0.9338
10280952,11208,47.81,48.42,47.66,8190.0,48.0,2024-10-02,557867.0,47.8307
10280951,9286,2.195,2.4595,2.16,2335.0,2.41,2024-10-02,330820.0,2.2418
10280950,5133,12.95,13.03,12.92,317.0,13.01,2024-10-02,47003.0,12.9774
10280949,21143,0.06,0.07,0.06,22.0,0.07,2024-10-02,104247.0,0.06017
10280948,7415,20.84,20.89,20.735,14550.0,20.75,2024-10-02,2825340.0,20.8196
10280947,11172,3.71,3.74,3.67,5291.0,3.71,2024-10-02,1671170.0,3.7032
10280946,6848,3.95,4.045,3.95,2877.0,4.03,2024-10-02,695539.0,3.9974
10280945,5893,8.68,8.712,8.53,762.0,8.54,2024-10-02,71811.0,8.6263
10280944,8936,101.81,102.192,101.27,34856.0,101.39,2024-10-02,2515960.0,101.736
10280943,15932,0.00629,0.0078,0.0056,94.0,0.0072,2024-10-02,15726200.0,0.006189
10280942,7171,46.85,47.225,46.18,6603.0,46.82,2024-10-02,331927.0,46.7315
10280941,7371,193.12,193.189,190.342,14624.0,190.8,2024-10-02,505124.0,192.569
10280940,12026,24.3943,26.27,24.365,16.0,26.27,2024-10-02,10905.0,26.1875
10280939,5863,33.79,33.95,33.01,9161.0,33.29,2024-10-02,529532.0,33.664
10280938,7093,113.74,114.45,113.1,20200.0,113.51,2024-10-02,933329.0,113.626
10280937,11223,22.14,22.19,22.08,359.0,22.15,2024-10-02,43685.0,22.1318
10280936,17924,1.058,1.0925,1.058,33.0,1.0925,2024-10-02,13129.0,1.085
10280935,5868,24.62,25.3267,24.6,457.0,25.3,2024-10-02,24540.0,24.8055
10280934,11301,122.32,122.37,120.74,14447.0,121.45,2024-10-02,748015.0,121.821
10280933,36080,34.12,34.22,33.72,1302.0,34.22,2024-10-02,90520.0,33.997
10280932,7061,1.07,1.1,1.06,103.0,1.1,2024-10-02,13430.0,1.0784
10280931,10932,22.02,22.14,21.79,4515.0,22.14,2024-10-02,231414.0,21.9809
10280930,6190,240.46,245.985,239.97,22530.0,244.44,2024-10-02,911373.0,241.685
10280929,8150,22.91,22.91,22.745,510.0,22.85,2024-10-02,64074.0,22.8451
10280928,16350,0.0011,0.0011,0.0009,95.0,0.0011,2024-10-02,23978100.0,0.0009973
10280927,36996,25.92,26.0,25.83,251.0,26.0,2024-10-02,42737.0,25.9008
10280926,12073,23.04,23.15,22.98,96.0,23.07,2024-10-02,13498.0,23.0535
10280925,20090,0.07,0.07,0.07,5.0,0.07,2024-10-02,79300.0,0.07
10280924,9499,17.17,17.24,16.76,1235.0,16.84,2024-10-02,319767.0,17.0796
10280923,6972,6.57,6.57,6.55,422.0,6.57,2024-10-02,69523.0,6.5611
10280922,10050,68.56,70.22,68.37,6715.0,68.73,2024-10-02,308722.0,68.9796
10280921,9121,83.35,84.1,82.3,5245.0,83.0,2024-10-02,130127.0,83.1915
10280920,6834,20.15,20.25,20.09,1024.0,20.25,2024-10-02,109454.0,20.1733
10280919,5023,24.96,25.01,24.96,130.0,24.97,2024-10-02,25718.0,24.9957
10280918,11412,32.865,32.865,32.79,47.0,32.83,2024-10-02,960.0,32.7892
10280917,6373,17.8269,17.96,17.81,235.0,17.82,2024-10-02,11434.0,17.869
10280916,7437,11.04,11.11,10.685,775.0,10.93,2024-10-02,23770.0,10.957
10280915,6892,24.06,24.07,23.6513,461.0,23.9,2024-10-02,62981.0,23.9032
10280914,11895,1.7841,1.8,1.75,82.0,1.75,2024-10-02,15191.0,1.7731
10280913,7600,116.22,116.69,113.53,51077.0,114.19,2024-10-02,3167510.0,115.803
10280912,12710,22.87,22.87,22.7972,145.0,22.82,2024-10-02,13741.0,22.8361
10280911,6204,7.9,8.26,7.83,12777.0,8.05,2024-10-02,1305740.0,8.0102
10280910,8299,0.02598,0.0299,0.0151,13.0,0.016,2024-10-02,19685.0,0.02145
10280909,7793,2.75,2.8399,2.75,98.0,2.79,2024-10-02,13774.0,2.7925
10280908,12185,23.71,23.8576,23.1483,79.0,23.66,2024-10-02,5973.0,23.5297
10280907,38182,0.0641,0.0641,0.05,27.0,0.05,2024-10-02,20473.0,0.05491
10280906,5829,6.89,6.94,6.64,414.0,6.64,2024-10-02,30321.0,6.8734
10280905,8602,31.07,31.5,31.0,36608.0,31.06,2024-10-02,3514110.0,31.1529
10280904,34904,1.78,1.89,1.75,447.0,1.79,2024-10-02,109682.0,1.8213
10280903,11037,69.99,70.93,69.62,5522.0,70.57,2024-10-02,233662.0,70.2225
10280902,4847,22.82,22.85,22.3522,14535.0,22.37,2024-10-02,1159860.0,22.7491
10280901,6106,15.44,15.7099,15.42,19198.0,15.51,2024-10-02,1435880.0,15.5559
10280900,36762,35.2,35.29,34.53,479.0,34.81,2024-10-02,18533.0,34.9767
10280899,9879,104.84,106.74,103.21,5571.0,104.5,2024-10-02,149356.0,105.193
10280898,6524,123.87,124.53,123.31,1719.0,123.31,2024-10-02,25999.0,123.816
10280897,6872,85.23,86.39,85.13,5882.0,85.77,2024-10-02,189117.0,85.5825
10280896,7132,26.0689,26.08,25.94,47.0,25.94,2024-10-02,7407.0,25.9876
10280895,11543,372.95,377.7,370.0,5920.0,375.45,2024-10-02,124634.0,373.385
10280894,9017,0.521,0.5324,0.51,268.0,0.513,2024-10-02,120583.0,0.5203
10280893,36956,67.78,68.31,64.9,42995.0,65.49,2024-10-02,3749520.0,66.9579
10280892,13643,25.04,25.09,24.85,60.0,24.85,2024-10-02,9248.0,24.9295
10280891,6171,14.1,14.14,14.05,73.0,14.1,2024-10-02,24616.0,14.1066
10280890,17313,1.295,1.295,1.27,141.0,1.27,2024-10-02,30667.0,1.2788
10280889,12040,86.87,87.58,86.565,728.0,87.05,2024-10-02,12812.0,87.0972
10280888,6941,326.33,331.93,325.61,2532.0,328.01,2024-10-02,36177.0,327.772
10280887,10949,24.1,24.36,23.99,6797.0,23.99,2024-10-02,301809.0,24.1232
10280886,6969,11.64,11.67,11.61,87.0,11.62,2024-10-02,12529.0,11.6266
10280885,17964,5.97,6.0,5.89,104.0,5.988,2024-10-02,43117.0,5.9456
10280884,6986,59.54,59.83,58.81,15040.0,59.19,2024-10-02,1028060.0,59.4728
10280883,18294,12.52,12.52,12.23,338.0,12.23,2024-10-02,88010.0,12.4159
10280882,16453,0.0776,0.085,0.068,19.0,0.08,2024-10-02,60974.0,0.07699
10280881,4392,77.61,78.07,75.71,6754.0,76.79,2024-10-02,245295.0,77.5675
10280880,19505,0.774,0.77685,0.774,2.0,0.77685,2024-10-02,300.0,0.7754
10280879,38215,20.77,21.04,20.43,45011.0,20.91,2024-10-02,5144100.0,20.7076
10280878,11386,125.08,125.99,122.715,12518.0,124.02,2024-10-02,589321.0,125.021
10280877,17557,156.01,156.217,155.64,223.0,156.217,2024-10-02,4776.0,155.88
10280876,7228,122.17,123.252,121.05,1931.0,122.34,2024-10-02,49627.0,122.211
10280875,4743,41.63,42.44,41.605,5308.0,41.67,2024-10-02,162984.0,41.8164
10280874,17228,25.8,25.835,25.615,334.0,25.69,2024-10-02,103993.0,25.7722
10280873,6781,14.9999,15.03,14.95,580.0,15.01,2024-10-02,65535.0,14.9996
10280872,16381,25.28,25.43,25.21,417.0,25.43,2024-10-02,110037.0,25.2845
10280871,6464,106.03,107.245,105.625,2314.0,106.8,2024-10-02,54566.0,106.22
10280870,37708,13.25,13.71,13.08,4837.0,13.25,2024-10-02,446191.0,13.3181
10280869,16295,11.81,12.5399,11.7,1175.0,12.3,2024-10-02,58456.0,11.9205
10280868,10993,8.63,8.7,8.6,102.0,8.7,2024-10-02,61988.0,8.6178
10280867,36613,0.411,0.4699,0.41,22.0,0.41,2024-10-02,2120.0,0.4317
10280866,7005,11.98,12.0,11.96,1030.0,11.99,2024-10-02,274702.0,11.979
10280865,8845,514.71,516.65,511.05,25447.0,514.07,2024-10-02,934116.0,513.908
10280864,6571,1.21,1.28,1.19,1062.0,1.2,2024-10-02,195389.0,1.2275
10280863,9866,98.69,98.82,97.31,3358.0,97.57,2024-10-02,103500.0,98.4126
10280862,7626,32.47,32.57,31.94,12974.0,32.0,2024-10-02,1637090.0,32.4193
10280861,17967,6.2,6.2,6.2,3.0,6.2,2024-10-02,302.0,6.203
10280860,6841,21.55,21.61,21.34,693.0,21.37,2024-10-02,81477.0,21.473
10280859,35997,27.04,27.05,26.85,190.0,26.99,2024-10-02,22001.0,26.9831
10280858,17200,0.0021,0.0022,0.0021,7.0,0.0022,2024-10-02,318409.0,0.002195
10280857,10165,1.04,1.05,0.9842,297.0,0.99,2024-10-02,84568.0,1.0278
10280856,6833,254.92,257.29,253.12,9759.0,255.55,2024-10-02,340032.0,255.211
10280855,10986,22.19,22.2648,22.08,449.0,22.19,2024-10-02,109364.0,22.1883
10280854,10341,1.07,1.2138,1.03,1266.0,1.21,2024-10-02,397494.0,1.1062
10280853,8605,86.98,87.87,86.755,15898.0,87.46,2024-10-02,750912.0,87.218
10280852,9874,11.89,11.89,11.85,378.0,11.89,2024-10-02,92836.0,11.8764
10280851,8922,13.06,13.5799,13.05,3081.0,13.4,2024-10-02,107260.0,13.1917
10280850,11212,88.03,88.09,86.5301,10114.0,87.27,2024-10-02,486833.0,87.9004
10280849,4545,0.7525,0.7699,0.7501,446.0,0.7639,2024-10-02,71587.0,0.7592
10280848,10267,0.2451,0.2632,0.24,1233.0,0.2414,2024-10-02,453433.0,0.2521
10280847,36997,2.88,3.0299,2.87,953.0,3.0,2024-10-02,123272.0,2.9136
10280846,9365,31.46,31.655,31.265,3606.0,31.56,2024-10-02,200265.0,31.4247
10280845,6928,13.76,14.14,13.745,10574.0,14.03,2024-10-02,654992.0,13.8987
10280844,4826,3.87,3.99,3.85,220.0,3.85,2024-10-02,20260.0,3.9079
10280843,26766,124.4,124.4,124.4,1.0,124.4,2024-10-02,1.0,124.4
10280842,4497,287.0,287.84,284.12,3461.0,286.41,2024-10-02,70730.0,286.699
10280841,21469,0.1639,0.1839,0.1639,2.0,0.1839,2024-10-02,865.0,0.1731
10280840,11380,6.09,6.27,6.0,180.0,6.23,2024-10-02,15765.0,6.1168
10280839,6056,8.27,8.44,8.0,5913.0,8.05,2024-10-02,670884.0,8.2862
10280838,7053,1.44,1.45,1.36,10072.0,1.36,2024-10-02,6147960.0,1.4165
10280837,16197,11.407,11.44,11.38,69.0,11.39,2024-10-02,12819.0,11.4078
10280836,7024,10.09,10.09,9.93,50.0,9.97,2024-10-02,4626.0,9.9813
10280835,18279,26.155,26.68,25.82,57.0,26.144,2024-10-02,3178.0,26.0672
10280834,13806,0.0026,0.0026,0.0026,1.0,0.0026,2024-10-02,1398.0,0.0026
10280833,11014,19.94,19.993,19.7081,188.0,19.87,2024-10-02,19938.0,19.9064
10280832,16330,54.48,54.48,54.28,526.0,54.36,2024-10-02,159210.0,54.4316
10280831,10917,11.9,11.915,11.8,252.0,11.86,2024-10-02,49560.0,11.8583
10280830,16562,0.78175,0.8,0.78175,9.0,0.78376,2024-10-02,10750.0,0.7871
10280829,6774,11.305,11.32,11.28,548.0,11.29,2024-10-02,97720.0,11.2959
10280828,4643,28.2811,28.58,28.19,167.0,28.27,2024-10-02,18203.0,28.3088
10280827,17055,0.1602,0.1704,0.1431,6.0,0.1704,2024-10-02,5800.0,0.1459
10280826,6806,113.46,116.56,112.12,73091.0,112.97,2024-10-02,5941040.0,114.503
10280825,19744,0.055,0.055,0.0495,14.0,0.052,2024-10-02,63000.0,0.05186
10280824,16702,0.103,0.1074,0.1,25.0,0.1074,2024-10-02,91124.0,0.1017
10280823,10098,12.88,12.93,12.69,1045.0,12.79,2024-10-02,199099.0,12.826
10280822,4339,63.95,64.81,63.8,2082.0,64.44,2024-10-02,43290.0,64.1356
10280821,7979,3.22,3.26,3.14,5506.0,3.22,2024-10-02,1228870.0,3.2215
10280820,36748,6.8,7.11,6.8,457.0,6.83,2024-10-02,8920.0,6.9331
10280819,16706,0.051,0.075,0.051,5.0,0.07,2024-10-02,13785.0,0.06619
10280818,16936,0.2822,0.2866,0.26835,24.0,0.2866,2024-10-02,191728.0,0.2812
10280817,4761,10.87,10.935,10.84,514.0,10.93,2024-10-02,65315.0,10.8803
10280816,16034,0.1133,0.1173,0.1,28.0,0.105,2024-10-02,147700.0,0.1066
10280815,6410,2.15,2.4594,2.0842,412.0,2.26,2024-10-02,23686.0,2.2234
10280814,9050,6.24,6.25,6.1862,128.0,6.22,2024-10-02,15366.0,6.2196
10280813,9091,135.08,135.58,130.975,24144.0,132.07,2024-10-02,1398440.0,134.392
10280812,10640,9.15,9.37,8.825,849.0,9.1,2024-10-02,89617.0,9.037
10280811,20350,0.0004,0.0004,0.0004,13.0,0.0004,2024-10-02,134457.0,0.0004
10280810,22319,0.06,0.06,0.053,4.0,0.06,2024-10-02,105500.0,0.05966
10280809,21105,0.0028,0.0028,0.0028,1.0,0.0028,2024-10-02,5000.0,0.0028
10280808,37077,0.3,0.3,0.3,5.0,0.3,2024-10-02,518.0,0.3
10280807,21990,0.2616,0.2675,0.25836,43.0,0.2675,2024-10-02,249467.0,0.2625
10280806,8417,26.35,26.56,26.04,3840.0,26.04,2024-10-02,170837.0,26.3381
10280805,6734,277.0,277.64,275.37,79084.0,276.57,2024-10-02,4648300.0,276.613
10280804,6722,0.9341,0.9608,0.93,1923.0,0.9426,2024-10-02,278852.0,0.9469
10280803,20062,0.08441,0.08441,0.0701,3.0,0.0701,2024-10-02,10600.0,0.0787
10280802,6843,19.82,19.89,19.65,312.0,19.72,2024-10-02,33595.0,19.7528
10280801,9713,19.52,20.01,19.5,442.0,19.72,2024-10-02,17739.0,19.8185
10280800,18985,0.766735,0.766735,0.669,5.0,0.669,2024-10-02,1145.0,0.7216
10280799,19003,8.565,8.565,8.26,2.0,8.26,2024-10-02,2188.0,8.2851
10280798,6810,1.97,2.05,1.88,1020.0,2.0,2024-10-02,288012.0,1.9533
10280797,10888,30.94,31.44,30.87,2939.0,30.98,2024-10-02,119594.0,31.0152
10280796,8307,51.95,52.82,51.0987,22318.0,51.81,2024-10-02,1353030.0,52.2021
10280795,37035,26.175,26.175,26.1304,6.0,26.16,2024-10-02,1407.0,26.1456
10280794,22479,0.0019,0.0019,0.0019,1.0,0.0019,2024-10-02,100.0,0.0019
10280793,8015,2.01,2.08,1.96,578.0,2.0,2024-10-02,99044.0,2.0224
10280792,12165,19.25,19.28,19.15,130.0,19.28,2024-10-02,10676.0,19.2255
10280791,18960,0.079,0.079,0.079,2.0,0.079,2024-10-02,10149.0,0.07989
10280790,23129,13.167,13.167,13.167,3.0,13.167,2024-10-02,301.0,13.1737
10280789,11719,0.095,0.1088,0.095,3733.0,0.105,2024-10-02,4579410.0,0.1037
10280788,19520,0.42,0.42,0.3803,25.0,0.4,2024-10-02,15919.0,0.4029
10280787,22168,37.04,37.04,36.2,5.0,36.2,2024-10-02,810.0,36.7398
10280786,15931,0.043,0.045,0.043,14.0,0.043,2024-10-02,43068.0,0.04456
10280785,18063,6.4635,6.465,6.0,48.0,6.0,2024-10-02,120330.0,6.4474
10280784,17415,31.36,31.485,30.435,171.0,30.435,2024-10-02,45643.0,31.4913
10280783,11130,12.66,12.6735,12.59,125.0,12.64,2024-10-02,17899.0,12.6419
10280782,38619,6.0,7.8771,5.41,1852.0,7.78,2024-10-02,136304.0,6.3109
10280781,18197,0.14,0.145,0.14,8.0,0.1447,2024-10-02,118999.0,0.1417
10280780,6709,2.6,2.7,2.5201,82.0,2.5201,2024-10-02,12862.0,2.6352
10280779,12328,35.56,35.6399,35.42,70.0,35.42,2024-10-02,1048.0,35.5274
10280778,12502,0.0117,0.0322,0.0114,503.0,0.0211,2024-10-02,83766.0,0.01807
10280777,8607,17.9,17.97,17.78,1008.0,17.97,2024-10-02,165340.0,17.8662
10280776,9133,223.09,223.24,220.51,27090.0,221.72,2024-10-02,1354510.0,222.785
10280775,4500,21.3,21.5,21.03,735.0,21.2,2024-10-02,104035.0,21.1622
10280774,17660,136.1,147.7,132.43,40.0,133.57,2024-10-02,1557.0,140.085
10280773,11002,5.63,5.655,5.4705,3500.0,5.5,2024-10-02,247577.0,5.6049
10280772,10829,179.4,182.07,178.75,28502.0,179.55,2024-10-02,1308560.0,179.716
10280771,37824,47.83,48.775,47.7801,28865.0,48.46,2024-10-02,2924460.0,48.1998
10280770,3920,73.77,75.61,73.63,6549.0,74.87,2024-10-02,273210.0,74.2723
10280769,4375,40.98,41.53,40.25,2595.0,40.7,2024-10-02,97620.0,40.9706
10280768,18781,22.1301,22.95,22.13,40.0,22.95,2024-10-02,2759.0,22.4053
10280767,3975,12.37,12.4,12.32,3722.0,12.38,2024-10-02,1218600.0,12.3711
10280766,6868,5.55,5.63,5.51,4396.0,5.63,2024-10-02,316984.0,5.5685
10280765,22457,3.94,3.94,3.94,2.0,3.94,2024-10-02,125.0,3.921
10280764,17527,0.2725,0.28,0.235,36.0,0.28,2024-10-02,93231.0,0.2707
10280763,10132,10.85,10.93,10.79,21298.0,10.9,2024-10-02,4891720.0,10.8456
10280762,10293,71.4,72.59,71.09,10771.0,72.28,2024-10-02,504478.0,71.5388
10280761,8374,19.27,19.37,19.2,763.0,19.37,2024-10-02,91475.0,19.2813
10280760,11421,141.76,142.26,140.83,28717.0,142.07,2024-10-02,1536840.0,141.677
10280759,16424,47.45,47.91,47.21,14494.0,47.7,2024-10-02,767045.0,47.4271
10280758,6817,4.42,4.585,4.4,2492.0,4.4,2024-10-02,297698.0,4.4825
10280757,6415,3.3,4.7,3.08,80018.0,3.97,2024-10-02,29091700.0,3.8348
10280756,9416,43.4,44.49,43.4,1006.0,44.49,2024-10-02,41915.0,43.7464
10280755,13577,22.65,22.71,22.145,46.0,22.25,2024-10-02,3079.0,22.5701
10280754,21236,0.06965,0.0718,0.06705,9.0,0.0718,2024-10-02,72948.0,0.06815
10280753,7615,5.47,5.47,5.43,841.0,5.46,2024-10-02,309988.0,5.4549
10280752,4689,130.98,132.15,130.4,7403.0,131.52,2024-10-02,279755.0,131.278
10280751,13549,0.03565,0.055,0.0305,28.0,0.055,2024-10-02,12296.0,0.04375
10280750,17455,20.49,20.5568,20.29,338.0,20.445,2024-10-02,29149.0,20.4707
10280749,8807,2.89,2.945,2.88,3454.0,2.94,2024-10-02,383652.0,2.8956
10280748,13075,20.55,20.56,20.34,150.0,20.36,2024-10-02,18017.0,20.4686
10280747,16384,11.4,11.56,11.38,959.0,11.5,2024-10-02,354774.0,11.4635
10280746,3994,83.1,85.23,81.77,319466.0,82.885,2024-10-02,32980600.0,83.2298
10280745,20145,1.0758,1.0758,1.0,14.0,1.024,2024-10-02,11306.0,1.0361
10280744,6597,6.84,6.86,6.81,1736.0,6.81,2024-10-02,322880.0,6.8402
10280743,37602,12.34,13.4999,12.3001,978.0,12.915,2024-10-02,173439.0,12.8998
10280742,18763,0.027,0.027,0.0258,19.0,0.027,2024-10-02,74503.0,0.02663
10280741,18444,13.13,13.17,13.07,8.0,13.15,2024-10-02,5243.0,13.0871
10280740,9629,12.84,12.97,12.78,1266.0,12.79,2024-10-02,77404.0,12.8735
10280739,38410,0.91,1.04,0.91,82.0,0.9213,2024-10-02,8897.0,0.9644
10280738,6731,29.18,30.38,29.02,12426.0,30.19,2024-10-02,513362.0,29.2755
10280737,16638,0.5,0.534,0.475,90.0,0.534,2024-10-02,91921.0,0.4988
10280736,6479,181.72,185.44,181.72,2199.0,182.33,2024-10-02,37678.0,182.831
10280735,38553,1.01,1.01,1.0,4.0,1.0,2024-10-02,24721.0,1.01
10280734,16854,0.0315,0.0315,0.028,11.0,0.028,2024-10-02,33147.0,0.03029
10280733,23060,0.0407,0.0407,0.0407,1.0,0.0407,2024-10-02,4000.0,0.0407
10280732,5671,1.27,1.28,1.19,1313.0,1.26,2024-10-02,197900.0,1.2606
10280731,9149,127.8,130.2,126.255,5393.0,126.28,2024-10-02,157621.0,128.48
10280730,6883,23.81,23.85,23.68,60.0,23.85,2024-10-02,4367.0,23.7563
10280729,9298,261.52,266.8,261.16,9453.0,265.14,2024-10-02,232531.0,262.684
10280728,8503,77.83,78.8023,77.02,3104.0,77.02,2024-10-02,92181.0,77.915
10280727,37828,0.049,0.049,0.049,1.0,0.049,2024-10-02,488000.0,0.049
10280726,17874,5.37,5.4705,4.9901,15.0,4.9901,2024-10-02,11466.0,5.3927
10280725,4224,80.15,81.35,80.04,6286.0,81.01,2024-10-02,238434.0,80.3528
10280724,22813,0.0519,0.0561,0.0425,20.0,0.04628,2024-10-02,169247.0,0.04983
10280723,9496,23.78,23.97,23.71,97.0,23.85,2024-10-02,8248.0,23.8663
10280722,17741,0.0295,0.0295,0.0295,1.0,0.0295,2024-10-02,278.0,0.0295
10280721,9122,26.31,26.34,26.21,398.0,26.34,2024-10-02,38723.0,26.2999
10280720,16709,0.2383,0.23901,0.2351,36.0,0.2361,2024-10-02,172810.0,0.2376
10280719,4181,0.3,0.39,0.2453,28312.0,0.2511,2024-10-02,20516300.0,0.3164
10280718,7627,0.813,0.849,0.7509,321.0,0.8181,2024-10-02,75245.0,0.7901
10280717,7830,1.315,1.34,1.2495,263.0,1.26,2024-10-02,75086.0,1.3118
10280716,16632,1.87,1.88,1.83,112.0,1.86,2024-10-02,130842.0,1.8619
10280715,20678,1.3175,1.37,1.3175,13.0,1.35,2024-10-02,936.0,1.346
10280714,6982,0.9182,0.9438,0.904,5002.0,0.925,2024-10-02,1303740.0,0.9298
10280713,22124,3.0,3.0,3.0,1.0,3.0,2024-10-02,7000.0,3.0
10280712,36817,0.841,0.9495,0.841,44.0,0.8515,2024-10-02,29946.0,0.8599
10280711,22933,0.81,0.81,0.75,2.0,0.75,2024-10-02,1100.0,0.8045
10280710,36055,29.01,29.01,28.74,8.0,28.79,2024-10-02,606.0,28.8455
10280709,37342,0.03503,0.03503,0.0329,2.0,0.0329,2024-10-02,20452.0,0.033
10280708,17635,76.19,76.19,75.29,21.0,75.698,2024-10-02,1430.0,75.6008
10280707,7607,24.6,25.17,24.4308,1071.0,24.86,2024-10-02,44794.0,24.6927
10280706,7010,62.03,62.53,61.31,78326.0,61.7,2024-10-02,7084020.0,61.9405
10280705,16005,117.52,118.53,113.49,32.0,115.41,2024-10-02,3761.0,116.771
10280704,6532,29.21,29.25,29.14,54.0,29.25,2024-10-02,55217.0,29.1865
10280703,35957,1.0495,1.1,1.03,41.0,1.1,2024-10-02,105789.0,1.0661
10280702,4059,113.59,115.27,113.33,1853.0,113.73,2024-10-02,33919.0,113.87
10280701,8445,22.89,23.29,22.45,33750.0,22.45,2024-10-02,2929530.0,22.9579
10280700,36449,20.14,20.17,19.85,1431.0,19.87,2024-10-02,130020.0,20.0356
10280699,8048,11.39,11.4,11.18,1127.0,11.37,2024-10-02,54679.0,11.3171
10280698,3999,62.42,62.82,62.01,77660.0,62.53,2024-10-02,4070980.0,62.3662
10280697,37595,8.92,9.05,8.76,468.0,9.0,2024-10-02,11852.0,8.9409
10280696,19363,0.20405,0.21,0.2,74.0,0.21,2024-10-02,937500.0,0.2068
10280695,4044,25.12,25.14,25.12,186.0,25.13,2024-10-02,1710420.0,25.112
10280694,6490,1.7,1.77,1.6555,86.0,1.73,2024-10-02,11001.0,1.7315
10280693,16652,3.6,3.61,3.6,36.0,3.6,2024-10-02,107381.0,3.6017
10280692,3981,1.8,1.83,1.76,1132.0,1.8,2024-10-02,321733.0,1.7819
10280691,9006,180.8,184.32,180.05,4869.0,184.32,2024-10-02,187767.0,181.449
10280690,10722,21.15,21.22,20.8,2471.0,20.97,2024-10-02,146923.0,21.077
10280689,11000,3.78,3.8485,3.7,1065.0,3.8,2024-10-02,170185.0,3.7592
10280688,5742,13.34,13.73,12.51,116544.0,13.5,2024-10-02,30550500.0,13.1688
10280687,6665,12.45,12.45,12.06,129.0,12.07,2024-10-02,18863.0,12.217
10280686,6465,10.85,10.85,10.85,13.0,10.85,2024-10-02,373.0,10.7922
10280685,12416,33.06,33.19,31.75,1027.0,32.17,2024-10-02,14809.0,32.6842
10280684,16914,0.0251,0.0297,0.0251,76.0,0.0284,2024-10-02,1769430.0,0.02645
10280683,7058,8.31,8.3499,8.3,188.0,8.3,2024-10-02,42364.0,8.319
10280682,8060,158.08,161.64,158.03,5922.0,161.27,2024-10-02,96169.0,158.814
10280681,7573,78.15,78.24,77.41,2961.0,77.5,2024-10-02,70240.0,77.9175
10280680,6491,0.9729,0.98,0.932,568.0,0.98,2024-10-02,217118.0,0.9557
10280679,4920,12.31,12.52,12.27,3629.0,12.46,2024-10-02,232971.0,12.3708
10280678,11428,150.95,152.28,149.26,125493.0,151.68,2024-10-02,7855680.0,150.69
10280677,18249,0.20345,0.20607,0.192145,20.0,0.192145,2024-10-02,1193250.0,0.2025
10280676,21043,25.5,25.5,25.5,1.0,25.5,2024-10-02,100.0,25.5
10280675,4058,3.24,3.35,3.2,11397.0,3.26,2024-10-02,2696540.0,3.2634
10280674,6649,25.65,25.67,25.4777,765.0,25.51,2024-10-02,96426.0,25.5879
10280673,4140,12.72,12.91,12.63,2648.0,12.7,2024-10-02,98960.0,12.7347
10280672,9413,81.77,84.25,81.58,52751.0,84.18,2024-10-02,3783140.0,82.2418
10280671,18303,46.99,47.04,45.76,536.0,46.04,2024-10-02,82540.0,46.5439
10280670,16619,14.26,14.26,14.26,4.0,14.26,2024-10-02,600.0,14.26
10280669,9803,21.41,21.41,21.11,116.0,21.29,2024-10-02,12168.0,21.2305
10280668,10445,10.61,10.62,10.27,13029.0,10.5,2024-10-02,1030220.0,10.4987
10280667,8847,20.15,20.33,20.1,226.0,20.33,2024-10-02,27054.0,20.1997
10280666,7020,26.6,26.7799,26.38,683.0,26.7,2024-10-02,1383580.0,26.4729
10280665,16487,0.2,0.236,0.2,24.0,0.2,2024-10-02,45011.0,0.2262
10280664,15934,0.0001,0.00305,0.0001,19.0,0.0001,2024-10-02,58474.0,0.0001101
10280663,11009,0.9101,0.9102,0.8824,278.0,0.8824,2024-10-02,87873.0,0.8987
10280662,7797,6.12,6.16,6.02,804.0,6.05,2024-10-02,231935.0,6.1108
10280661,12380,11.04,11.2675,10.89,122.0,11.19,2024-10-02,21855.0,11.2092
10280660,13226,9.225,9.225,9.21,50.0,9.21,2024-10-02,21362.0,9.2168
10280659,6432,5.43,5.7261,5.3,154.0,5.43,2024-10-02,27124.0,5.4871
10280658,36536,16.57,16.72,16.2,13747.0,16.69,2024-10-02,1342220.0,16.5516
10280657,3957,0.843,0.8724,0.84,225.0,0.84,2024-10-02,43989.0,0.8543
10280656,31466,7.15,7.16,6.91,1172.0,7.09,2024-10-02,41771.0,7.1095
10280655,6622,35.52,36.36,35.47,3450.0,35.81,2024-10-02,137074.0,35.6883
10280654,5681,6.36,6.4288,6.26,14697.0,6.33,2024-10-02,1400260.0,6.3458
10280653,9380,7.93,7.95,7.9,317.0,7.95,2024-10-02,119876.0,7.923
10280652,10374,2.59,2.67,2.5,9965.0,2.55,2024-10-02,3474750.0,2.5912
10280651,4275,41.65,42.01,41.5201,328.0,42.01,2024-10-02,18723.0,41.7237
10280650,7480,7.55,7.6775,7.51,177.0,7.51,2024-10-02,9661.0,7.5998
10280649,5747,60.9,61.02,60.34,13268.0,60.41,2024-10-02,1195710.0,60.7977
10280648,9579,18.72,19.03,18.71,789.0,18.89,2024-10-02,25254.0,18.8199
10280647,18698,107.73,109.09,105.05,8.0,105.05,2024-10-02,885.0,108.286
10280646,38296,1.93,2.54,1.83,1319.0,2.12,2024-10-02,139739.0,2.1934
10280645,16898,0.182,0.185,0.169,29.0,0.18,2024-10-02,424301.0,0.1757
10280644,7526,3.72,3.74,3.7,241.0,3.71,2024-10-02,78934.0,3.7165
10280643,21976,0.79475,0.79475,0.7865,3.0,0.7865,2024-10-02,5500.0,0.7819
10280642,4001,99.85,102.12,99.33,220043.0,100.59,2024-10-02,25225000.0,100.38
10280641,4244,17.93,18.27,17.77,388.0,18.27,2024-10-02,22074.0,18.0599
10280640,18605,0.1674,0.1683,0.165,24.0,0.1651,2024-10-02,88303.0,0.1677
10280639,11676,4.47,4.52,4.45,762.0,4.48,2024-10-02,34488.0,4.4776
10280638,19705,43.5,44.0,43.5,21.0,44.0,2024-10-02,3063.0,43.9207
10280637,10999,202.54,205.415,201.14,3824.0,201.14,2024-10-02,89238.0,203.2
10280636,7719,1.68,1.76,1.28,1450.0,1.28,2024-10-02,353516.0,1.5541
10280635,20173,0.2497,0.2497,0.24,6.0,0.245,2024-10-02,32775.0,0.2411
10280634,11358,5.04,5.0999,4.61,2473.0,4.65,2024-10-02,65647.0,4.9356
10280633,9224,45.11,45.14,44.395,19463.0,44.49,2024-10-02,2520650.0,44.9198
10280632,17921,428.79,440.16,427.59,24.0,433.34,2024-10-02,386.0,435.791
10280631,37133,25.19,25.23,25.05,544.0,25.15,2024-10-02,131028.0,25.1431
10280630,38056,26.92,27.0183,26.8805,300.0,27.0,2024-10-02,136552.0,26.9633
10280629,10103,41.06,41.35,40.785,20207.0,41.2,2024-10-02,2217270.0,41.0254
10280628,17298,2.82,2.85,2.7835,16.0,2.81,2024-10-02,18048.0,2.8175
10280627,11984,25.51,25.6,25.21,243.0,25.46,2024-10-02,31252.0,25.458
10280626,4039,3.58,3.67,3.04,35973.0,3.62,2024-10-02,13469700.0,3.3582
10280625,17992,37.01,37.39,36.8,530.0,37.26,2024-10-02,278627.0,37.0202
10280624,4006,33.05,33.33,32.93,7269.0,33.07,2024-10-02,410860.0,33.0572
10280623,19732,0.11905,0.1497,0.11905,5.0,0.1497,2024-10-02,15000.0,0.1298
10280622,7353,52.89,53.76,52.72,4895.0,53.08,2024-10-02,151743.0,53.0414
10280621,3909,91.63,93.65,91.62,6255.0,92.77,2024-10-02,163212.0,92.0888
10280620,3911,255.67,257.36,254.06,23553.0,255.93,2024-10-02,1189450.0,255.558
10280619,36928,14.39,14.95,14.19,3663.0,14.29,2024-10-02,1286340.0,14.6055
10280618,10822,11.55,11.59,11.5153,56.0,11.59,2024-10-02,8327.0,11.546
10280617,4248,4.29,4.3,4.12,5364.0,4.14,2024-10-02,846833.0,4.2489
10280616,36331,0.1,0.1017,0.1,2.0,0.1017,2024-10-02,800.0,0.1009
10280615,19604,0.031,0.0359,0.031,2.0,0.0359,2024-10-02,5375.0,0.03171
10280614,35900,5.0,5.0,5.0,3.0,5.0,2024-10-02,342.0,5.0258
10280613,9035,2.59,2.59,2.33,797.0,2.35,2024-10-02,91585.0,2.4754
10280612,12840,0.15,0.15,0.1201,10.0,0.1201,2024-10-02,3818.0,0.1328
10280611,8960,135.68,138.225,134.01,49336.0,138.14,2024-10-02,2898580.0,135.322
10280610,18712,3.7,3.74,3.6,7.0,3.6,2024-10-02,12603.0,3.6557
10280609,19276,0.031,0.036,0.0298,10.0,0.036,2024-10-02,16575.0,0.03136
10280608,4009,24.12,24.13,24.07,275.0,24.07,2024-10-02,173520.0,24.113
10280607,10466,30.69,31.39,30.6,651.0,31.0,2024-10-02,66874.0,31.0028
10280606,4246,1.09,1.16,1.0808,1958.0,1.1,2024-10-02,874816.0,1.1182
10280605,36926,23.47,24.06,23.45,658.0,24.06,2024-10-02,90472.0,23.5836
10280604,7726,32.66,32.94,32.52,6198.0,32.7,2024-10-02,393032.0,32.6633
10280603,11011,18.98,19.01,18.83,62.0,18.83,2024-10-02,6531.0,18.9667
10280602,18510,0.048,0.05015,0.0435,6.0,0.05015,2024-10-02,22000.0,0.0473
10280601,9143,42.29,42.42,41.92,9451.0,42.18,2024-10-02,949368.0,42.2081
10280600,6445,19.0,20.14,18.25,45905.0,19.81,2024-10-02,6347940.0,19.0283
10280599,19308,8.88,9.08,8.845,21.0,9.0,2024-10-02,6536.0,8.886
10280598,16021,14.33,14.3425,14.1,738.0,14.1,2024-10-02,170513.0,14.2815
10280597,4283,0.4598,0.5,0.4598,737.0,0.4598,2024-10-02,220859.0,0.4857
10280596,5594,39.45,40.11,39.37,47693.0,40.1,2024-10-02,5364600.0,39.5956
10280595,11117,89.93,90.05,88.38,6642.0,88.53,2024-10-02,360728.0,89.7692
10280594,7259,16.26,17.16,16.04,6802.0,17.13,2024-10-02,715992.0,16.5468
10280593,17253,0.45,0.46,0.38,5.0,0.38,2024-10-02,5800.0,0.4219
10280592,25765,0.42,0.42,0.3498,16.0,0.37,2024-10-02,23937.0,0.3948
10280591,4020,25.9,25.91,25.88,200.0,25.88,2024-10-02,21372.0,25.9011
10280590,11389,0.37,0.388,0.37,386.0,0.3799,2024-10-02,124363.0,0.3749
10280589,6183,38.34,38.6901,37.6026,492.0,38.07,2024-10-02,25068.0,38.261
10280588,16659,0.0762,0.0762,0.075,7.0,0.075,2024-10-02,2615.0,0.07556
10280587,16592,0.0339,0.03745,0.0292,36.0,0.0326,2024-10-02,355822.0,0.03356
10280586,11561,1.52,1.7,1.29,9248.0,1.69,2024-10-02,4573910.0,1.5043
10280585,11629,1.25,1.86,1.18,13106.0,1.8,2024-10-02,3736570.0,1.4324
10280584,28910,0.28,0.28,0.28,2.0,0.28,2024-10-02,1000.0,0.28
10280583,9015,0.8975,0.9165,0.8975,111.0,0.90745,2024-10-02,9348.0,0.9051
10280582,17824,0.6163,0.6281,0.561,12.0,0.561,2024-10-02,21153.0,0.6302
10280581,17300,0.82143,0.8529,0.8146,201.0,0.85,2024-10-02,239356.0,0.832
10280580,6007,1.16,1.17,1.15,643.0,1.17,2024-10-02,83531.0,1.1599
10280579,11348,104.52,105.395,103.91,54746.0,104.83,2024-10-02,3192920.0,104.533
10280578,6896,7.76,8.02,7.7,5307.0,7.91,2024-10-02,381619.0,7.7917
10280577,6421,3.55,3.59,3.5,464.0,3.54,2024-10-02,53536.0,3.5485
10280576,29756,0.34,0.41,0.31,27.0,0.38,2024-10-02,36747.0,0.3397
10280575,10402,0.39,0.43,0.375,1887.0,0.4,2024-10-02,1159820.0,0.4038
10280574,19662,4.145,4.22,4.05,6.0,4.2,2024-10-02,14025.0,4.1528
10280573,12671,22.17,22.19,22.15,113.0,22.17,2024-10-02,23231.0,22.168
10280572,8000,1.58,1.63,1.56,207.0,1.63,2024-10-02,23681.0,1.5807
10280571,37047,1.3,1.33,1.21,109.0,1.33,2024-10-02,8503.0,1.3053
10280570,6112,1498.12,1521.01,1460.53,9127.0,1468.0,2024-10-02,225061.0,1505.04
10280569,6117,7.71,7.72,7.36,7359.0,7.54,2024-10-02,627381.0,7.5902
10280568,8476,27.22,27.38,26.71,11269.0,26.95,2024-10-02,682796.0,27.1885
10280567,6699,47.45,48.29,47.14,978.0,47.65,2024-10-02,26401.0,47.5816
10280566,24938,2.24,2.24,2.24,2.0,2.24,2024-10-02,1714.0,2.3148
10280565,10764,3.3,3.3864,3.27,3289.0,3.33,2024-10-02,400054.0,3.3225
10280564,6291,173.56,177.88,172.76,10827.0,177.18,2024-10-02,508711.0,174.074
10280563,4049,258.75,261.21,258.225,4114.0,260.05,2024-10-02,68374.0,259.404
10280562,6131,23.51,23.6699,23.48,223.0,23.48,2024-10-02,26151.0,23.5495
10280561,7567,47.76,48.15,47.36,10318.0,47.36,2024-10-02,865927.0,47.8029
10280560,16935,0.00245,0.00245,0.0019,4.0,0.0019,2024-10-02,8593.0,0.002367
10280559,7853,15.66,16.41,15.46,10597.0,16.41,2024-10-02,1049640.0,15.7899
10280558,13411,0.5082,0.5465,0.4816,1226.0,0.53,2024-10-02,726920.0,0.5171
10280557,19356,8.12,8.39,8.12,111.0,8.39,2024-10-02,30872.0,8.2117
10280556,23479,32.98,33.3082,32.02,1701.0,32.83,2024-10-02,53432.0,32.8398
10280555,16896,17.49,17.9,17.33,62.0,17.9,2024-10-02,12023.0,17.5184
10280554,5807,8.51,8.71,8.51,5084.0,8.6,2024-10-02,229232.0,8.5711
10280553,13113,4.95,5.19,4.7337,218.0,5.19,2024-10-02,38478.0,5.0021
10280552,4280,20.78,21.22,20.72,2627.0,20.72,2024-10-02,108861.0,20.8757
10280551,20162,37.0,37.0,37.0,2.0,37.0,2024-10-02,175.0,37.0
10280550,4819,19.755,19.76,19.73,1090.0,19.74,2024-10-02,455884.0,19.7467
10280549,18958,8.3181,8.3181,8.24,9.0,8.2446,2024-10-02,9639.0,8.2947
10280548,18243,17.28,17.5,16.91,49.0,17.2,2024-10-02,13540.0,17.2562
10280547,5735,19.15,19.72,18.98,19828.0,19.57,2024-10-02,1806120.0,19.3074
10280546,11039,82.39,82.86,81.82,5131.0,82.4,2024-10-02,253718.0,82.3474
10280545,19259,0.0555,0.0581,0.0555,5.0,0.0567,2024-10-02,26003.0,0.05652
10280544,6598,18.02,18.22,17.615,17141.0,17.72,2024-10-02,1462790.0,18.0165
10280543,19798,1.335,1.44,1.225,176.0,1.235,2024-10-02,267123.0,1.3213
10280542,20760,0.17,0.17,0.17,1.0,0.17,2024-10-02,2000.0,0.17
10280541,10804,18.44,18.87,18.33,2574.0,18.36,2024-10-02,156955.0,18.5202
10280540,9506,3.985,4.1362,3.87,9544.0,4.11,2024-10-02,951361.0,3.994
10280539,4799,33.1994,33.2599,33.08,57.0,33.215,2024-10-02,6225.0,33.169
10280538,6055,18.11,18.14,18.0,180.0,18.12,2024-10-02,135393.0,18.0736
10280537,17316,0.0566,0.0588,0.051,15.0,0.052,2024-10-02,57998.0,0.05641
10280536,7989,3.74,3.79,3.6,312.0,3.6,2024-10-02,11251.0,3.7012
10280535,38208,11.28,11.28,11.26,5.0,11.26,2024-10-02,221.0,11.2711
10280534,4631,1.0,1.0799,0.9755,236.0,0.9755,2024-10-02,53205.0,0.9884
10280533,18154,5.51,5.615,5.43,20.0,5.43,2024-10-02,5801.0,5.4968
10280532,15950,20.75,20.8312,20.565,557.0,20.68,2024-10-02,408235.0,20.7987
10280531,4276,41.91,42.92,41.75,9545.0,42.51,2024-10-02,682798.0,42.0868
10280530,16485,23.431,23.48,23.25,333.0,23.29,2024-10-02,55236.0,23.3685
10280529,8200,11.54,11.555,11.48,543.0,11.53,2024-10-02,113769.0,11.5251
10280528,19912,0.26905,0.28,0.26905,2.0,0.28,2024-10-02,6895.0,0.2705
10280527,37310,0.0581,0.0646,0.0581,6.0,0.0581,2024-10-02,5462.0,0.06131
10280526,6933,9.07,9.32,8.9,1707.0,9.01,2024-10-02,91268.0,9.1192
10280525,4173,930.01,931.11,917.02,5295.0,924.76,2024-10-02,58138.0,925.857
10280524,8116,30.22,31.22,30.01,41423.0,31.09,2024-10-02,4292970.0,30.2537
10280523,8759,3.77,3.8488,3.76,1951.0,3.8,2024-10-02,173197.0,3.7852
10280522,8127,193.02,194.01,187.84,7803.0,190.83,2024-10-02,246706.0,192.169
10280521,4828,31.31,31.656,30.88,13957.0,30.88,2024-10-02,871216.0,31.3275
10280520,36514,0.0323,0.0323,0.0323,6.0,0.0323,2024-10-02,355.0,0.03454
10280519,18379,1.2365,1.254,1.223,16.0,1.24,2024-10-02,44700.0,1.2449
10280518,17578,0.2182,0.2715,0.2182,3.0,0.2715,2024-10-02,2050.0,0.2431
10280517,16491,0.24,0.269,0.2314,33.0,0.269,2024-10-02,75205.0,0.2444
10280516,17553,0.1575,0.1613,0.1434,3.0,0.1434,2024-10-02,14561.0,0.1562
10280515,5157,12.83,12.83,12.73,661.0,12.8,2024-10-02,103521.0,12.7901
10280514,36442,11.99,12.05,11.44,217.0,11.44,2024-10-02,14769.0,11.7649
10280513,38176,0.67,0.99,0.5601,6.0,0.5601,2024-10-02,3500.0,0.7455
10280512,18127,0.187,0.19,0.1856,4.0,0.1856,2024-10-02,37283.0,0.189
10280511,20279,0.04775,0.0489,0.04635,4.0,0.0489,2024-10-02,13775.0,0.04748
10280510,16922,57.51,59.59,57.51,22.0,57.888,2024-10-02,3431.0,59.0729
10280509,21518,255.0,255.0,250.0,2.0,250.0,2024-10-02,45.0,252.222
10280508,18087,0.0034,0.0036,0.0024,12.0,0.0036,2024-10-02,469210.0,0.002847
10280507,6556,0.66,0.6873,0.66,1155.0,0.6719,2024-10-02,240547.0,0.6734
10280506,19150,0.51059,0.5464,0.506,12.0,0.5464,2024-10-02,5390.0,0.5267
10280505,7827,170.54,170.74,168.75,5260.0,169.08,2024-10-02,201260.0,170.215
10280504,5744,10.45,10.53,10.38,54.0,10.4,2024-10-02,5904.0,10.459
10280503,13798,22.27,22.29,22.23,76.0,22.24,2024-10-02,37337.0,22.2699
10280502,9488,52.65,52.8319,52.16,32201.0,52.39,2024-10-02,2201810.0,52.6038
10280501,13431,81.1383,81.18,80.92,102.0,81.0,2024-10-02,4684.0,81.0364
10280500,8609,23.75,24.69,23.7,4341.0,24.5,2024-10-02,270016.0,23.9835
10280499,16231,5.15,5.16,5.05,140.0,5.12,2024-10-02,44115.0,5.1121
10280498,17640,0.0969,0.104,0.09425,13.0,0.1,2024-10-02,101518.0,0.0978
10280497,17906,17.19,19.92,16.5,80.0,19.92,2024-10-02,11442.0,17.697
10280496,9364,21.13,21.13,21.12,1051.0,21.12,2024-10-02,639602.0,21.1264
10280495,5770,592.31,604.52,584.25,94774.0,604.26,2024-10-02,3604700.0,592.429
10280494,20058,0.0445,0.056,0.0439,9.0,0.056,2024-10-02,64000.0,0.04509
10280493,16166,26.23,26.5,26.16,215.0,26.5,2024-10-02,48146.0,26.2137
10280492,16780,0.23,0.24,0.215,110.0,0.22,2024-10-02,524509.0,0.2343
10280491,6159,11.51,11.55,11.4988,533.0,11.55,2024-10-02,214739.0,11.5173
10280490,16194,1.15,1.17,1.115,156.0,1.12,2024-10-02,178960.0,1.1336
10280489,4833,0.8301,0.8383,0.7532,287.0,0.8201,2024-10-02,111430.0,0.808
10280488,17710,22.2,22.26,19.66,37.0,19.66,2024-10-02,4355.0,21.4317
10280487,22184,0.0995,0.105,0.0995,2.0,0.105,2024-10-02,1000.0,0.1001
10280486,8570,20.0,20.04,19.63,377.0,19.84,2024-10-02,40340.0,19.8866
10280485,16156,0.525,0.535,0.49945,100.0,0.5295,2024-10-02,229532.0,0.5123
10280484,16207,34.11,34.169,33.98,227.0,34.13,2024-10-02,17723.0,34.069
10280483,9277,18.75,18.829,18.65,74.0,18.65,2024-10-02,6449.0,18.7543
10280482,17833,1.785,1.82,1.785,21.0,1.81,2024-10-02,60358.0,1.8152
10280481,18042,0.235,0.2398,0.207,31.0,0.207,2024-10-02,100971.0,0.2296
10280480,8155,91.03,91.1999,89.84,30503.0,89.99,2024-10-02,1802750.0,90.9372
10280479,24466,2.29,2.495,2.29,12.0,2.3,2024-10-02,4038.0,2.2963
10280478,16196,16.85,18.0,16.2,343.0,18.0,2024-10-02,61813.0,16.9372
10280477,18798,0.0009,0.0009,0.0004,7.0,0.0004,2024-10-02,457710.0,0.0004311
10280476,16058,0.0095,0.0109,0.00945,102.0,0.0109,2024-10-02,3163310.0,0.009755
10280475,5161,1.26,1.3,1.21,888.0,1.29,2024-10-02,103960.0,1.2737
10280474,8074,13.76,13.9787,13.72,15953.0,13.91,2024-10-02,6013990.0,13.803
10280473,8092,12.92,12.92,12.75,1391.0,12.78,2024-10-02,360463.0,12.8485
10280472,8526,505.81,510.19,502.82,51618.0,503.87,2024-10-02,1949060.0,506.818
10280471,6200,4.11,4.2237,4.1,69.0,4.11,2024-10-02,4714.0,4.1417
10280470,17702,21.416,21.502,20.504,20.0,20.714,2024-10-02,7444.0,21.2146
10280469,24424,0.0041,0.0041,0.0041,1.0,0.0041,2024-10-02,6966.0,0.0041
10280468,7091,0.354,0.404,0.321,2054.0,0.344,2024-10-02,1475060.0,0.3604
10280467,4870,67.45,68.31,66.43,16389.0,67.67,2024-10-02,960778.0,67.5424
10280466,17284,0.0002,0.0003,0.0002,5.0,0.0003,2024-10-02,5513800.0,0.0002072
10280465,6719,3.16,3.19,2.96,3042.0,2.97,2024-10-02,307960.0,3.1156
10280464,4154,82.04,83.52,81.26,41002.0,83.02,2024-10-02,3494570.0,81.8504
10280463,6762,32.34,33.35,32.24,3035.0,33.18,2024-10-02,128800.0,32.447
10280462,13356,3.26,3.32,3.0995,139.0,3.32,2024-10-02,32308.0,3.2063
10280461,22138,26.385,26.5,26.385,16.0,26.5,2024-10-02,512.0,26.5798
10280460,18642,0.285,0.315,0.28375,77.0,0.315,2024-10-02,174665.0,0.2932
10280459,21332,28.3,29.2,28.3,19.0,29.2,2024-10-02,2249.0,29.0579
10280458,4307,3.47,3.53,3.42,1533.0,3.51,2024-10-02,201186.0,3.4653
10280457,19783,0.423075,0.43,0.4042,7.0,0.405,2024-10-02,7260.0,0.4184
10280456,6708,0.3421,0.3653,0.19,399254.0,0.205,2024-10-02,663962000.0,0.2708
10280455,10211,6.73,6.91,6.71,3338.0,6.77,2024-10-02,241204.0,6.8117
10280454,6867,4.425,4.52,4.33,2339.0,4.45,2024-10-02,177992.0,4.4283
10280453,5635,180.25,180.38,175.38,6308.0,175.57,2024-10-02,167147.0,179.113
10280452,9262,13.89,14.05,13.8,8266.0,13.84,2024-10-02,558280.0,13.9273
10280451,22510,0.19,0.195,0.19,2.0,0.195,2024-10-02,19000.0,0.1911
10280450,4851,403.85,407.84,402.55,22248.0,404.36,2024-10-02,980487.0,404.373
10280449,16206,46.3694,47.25,46.3694,21.0,46.58,2024-10-02,6801.0,46.7405
10280448,4954,156.6,157.03,154.16,4283.0,154.5,2024-10-02,107652.0,156.489
10280447,17456,26.5,26.5,26.01,226.0,26.09,2024-10-02,38694.0,26.2368
10280446,4782,10.89,10.92,10.865,946.0,10.92,2024-10-02,225217.0,10.8912
10280445,8766,3.45,3.8,3.22,6287.0,3.8,2024-10-02,1111370.0,3.464
10280444,4308,16.49,16.5975,16.45,1700.0,16.49,2024-10-02,131727.0,16.5161
10280443,22942,234.276,245.57,225.39,69.0,234.42,2024-10-02,443.0,233.36
10280442,8813,16.0999,16.131,15.67,129.0,15.67,2024-10-02,6095.0,15.9192
10280441,36463,17.24,17.45,17.14,1001.0,17.18,2024-10-02,76462.0,17.3027
10280440,7841,94.15,94.58,93.59,85465.0,93.59,2024-10-02,6009340.0,94.1335
10280439,12223,0.1751,0.181,0.175,167.0,0.181,2024-10-02,56328.0,0.1764
10280438,17176,44.55,44.55,44.24,4.0,44.55,2024-10-02,350.0,44.3871
10280437,17572,70.66,70.97,70.55,491.0,70.89,2024-10-02,32995.0,70.7402
10280436,11474,19.14,19.19,19.14,117.0,19.19,2024-10-02,38591.0,19.1626
10280435,21004,5.14,5.14,5.1,2.0,5.1,2024-10-02,25248.0,5.1004
10280434,4714,66.68,67.97,66.14,35373.0,67.17,2024-10-02,2658620.0,66.7901
10280433,5204,33.04,33.62,32.91,1107.0,33.48,2024-10-02,17904.0,33.0406
10280432,37638,25.4,25.56,25.26,5183.0,25.3,2024-10-02,448718.0,25.4126
10280431,7552,8.84,8.86,8.8175,145.0,8.86,2024-10-02,27829.0,8.831
10280430,18319,40.4425,42.0,40.4425,2.0,42.0,2024-10-02,755.0,40.4528
10280429,17384,0.03775,0.0411,0.026,12.0,0.035,2024-10-02,61841.0,0.03322
10280428,6522,112.57,113.29,109.135,4542.0,109.24,2024-10-02,150302.0,111.975
10280427,17307,0.8133,0.8133,0.8033,6.0,0.8033,2024-10-02,3564.0,0.8042
10280426,17265,17.21,17.21,16.92,118.0,16.92,2024-10-02,23479.0,16.9979
10280425,18593,0.00105,0.0011,0.001,21.0,0.0011,2024-10-02,10686100.0,0.001022
10280424,17309,0.0275,0.02864,0.0241,30.0,0.0266,2024-10-02,589258.0,0.02533
10280423,9378,55.72,56.8,55.6,2140.0,55.88,2024-10-02,86590.0,55.8888
10280422,16983,0.0399,0.04,0.0291,4.0,0.0291,2024-10-02,4220.0,0.0296
10280421,4757,205.3,205.5,202.38,23058.0,203.24,2024-10-02,1068210.0,204.779
10280420,18974,0.045,0.047,0.045,2.0,0.047,2024-10-02,19000.0,0.04595
10280419,19447,0.03885,0.0408,0.03,9.0,0.03472,2024-10-02,8866.0,0.03924
10280418,19375,54.739,56.09,52.15,25.0,52.15,2024-10-02,4736.0,54.7052
10280417,18639,0.00673,0.0072,0.0064,6.0,0.0072,2024-10-02,25970.0,0.00709
10280416,16155,168.695,168.695,168.67,2.0,168.67,2024-10-02,7.0,168.677
10280415,5141,24.95,25.09,24.9,423.0,25.01,2024-10-02,50949.0,24.9977
10280414,4950,28.38,28.45,28.26,254.0,28.35,2024-10-02,32343.0,28.3387
10280413,20413,31.9541,31.98,31.9,46.0,31.9,2024-10-02,9031.0,31.9097
10280412,16265,0.003345,0.003755,0.0033,68.0,0.0034,2024-10-02,2905760.0,0.003435
10280411,17955,6.05,6.41,6.05,83.0,6.41,2024-10-02,116714.0,6.125
10280410,9270,179.24,181.69,179.24,1215.0,180.28,2024-10-02,16564.0,179.952
10280409,22302,0.0002,0.0002,0.0002,3.0,0.0002,2024-10-02,2075000.0,0.0002
10280408,16870,3.45,3.52,3.45,4.0,3.52,2024-10-02,8600.0,3.518
10280407,36909,25.8,25.89,25.6601,210.0,25.8,2024-10-02,19390.0,25.7595
10280406,7074,10.75,10.86,10.69,4527.0,10.72,2024-10-02,536002.0,10.7745
10280405,5005,27.41,27.48,27.38,49.0,27.38,2024-10-02,12132.0,27.4202
10280404,17250,135.0,135.0,135.0,1.0,135.0,2024-10-02,1.0,135.0
10280403,5558,21.44,21.45,21.15,1054.0,21.2,2024-10-02,161080.0,21.272
10280402,10735,23.22,23.3126,23.14,327.0,23.27,2024-10-02,52309.0,23.2132
10280401,7666,9.21,9.32,9.04,891.0,9.28,2024-10-02,26448.0,9.1712
10280400,5568,30.29,30.4776,30.1062,791.0,30.11,2024-10-02,59696.0,30.3265
10280399,21314,0.0024,0.0024,0.0022,13.0,0.0024,2024-10-02,95107.0,0.002397
10280398,17990,14.0,14.22,13.95,3978.0,14.01,2024-10-02,324130.0,14.0372
10280397,17885,32.03,32.09,31.57,362.0,31.67,2024-10-02,39583.0,31.8686
10280396,4966,21.72,22.9374,21.17,16591.0,22.87,2024-10-02,1496740.0,21.8778
10280395,13499,7.382,8.05,7.382,415.0,7.71,2024-10-02,19396.0,7.6536
10280394,16154,0.13,0.148,0.13,4.0,0.148,2024-10-02,4010.0,0.1458
10280393,22818,2.03,2.1,2.03,3.0,2.1,2024-10-02,333.0,2.0723
10280392,17325,0.0008,0.0009,0.00075,17.0,0.0009,2024-10-02,4126530.0,0.0008508
10280391,4228,6.29,6.3,6.2755,624.0,6.29,2024-10-02,117804.0,6.2878
10280390,37966,13.46,15.02,13.3246,1182.0,14.98,2024-10-02,86897.0,14.0515
10280389,22249,0.01695,0.019,0.01695,3.0,0.019,2024-10-02,19000.0,0.01831
10280388,13844,28.525,28.525,28.44,84.0,28.49,2024-10-02,11830.0,28.4794
10280387,9878,25.76,26.41,25.44,57597.0,26.29,2024-10-02,6976910.0,25.8009
10280386,11697,1.1,1.12,1.08,121.0,1.11,2024-10-02,17240.0,1.1074
10280385,5120,2.51,2.74,2.31,2794.0,2.32,2024-10-02,301737.0,2.5633
10280384,20064,0.3992,0.4,0.3992,3.0,0.4,2024-10-02,4520.0,0.3996
10280383,7414,1.89,2.04,1.8551,357.0,1.97,2024-10-02,63542.0,1.9124
10280382,11675,22.55,22.75,22.24,332.0,22.24,2024-10-02,19127.0,22.4675
10280381,22574,2.1,2.1,2.1,1.0,2.1,2024-10-02,546.0,2.1
10280380,17811,6.905,6.95,6.83,36.0,6.83,2024-10-02,45677.0,6.9064
10280379,4604,1.305,1.38,1.3,280.0,1.38,2024-10-02,95640.0,1.3194
10280378,37752,2.9,3.28,2.9,210.0,2.95,2024-10-02,15584.0,3.0661
10280377,18267,0.0245,0.03,0.0222,24.0,0.03,2024-10-02,1315160.0,0.02802
10280376,20091,0.3082,0.3082,0.3082,1.0,0.3082,2024-10-02,244.0,0.3082
10280375,6489,109.25,109.75,107.4,20693.0,107.77,2024-10-02,1018520.0,108.951
10280374,5378,2.72,2.77,2.68,518.0,2.68,2024-10-02,43331.0,2.724
10280373,17180,0.1335,0.1335,0.12,13.0,0.12,2024-10-02,4915.0,0.1278
10280372,9088,18.8648,18.9,18.772,23.0,18.86,2024-10-02,2634.0,18.8822
10280371,7360,20.53,20.53,20.23,771.0,20.33,2024-10-02,89274.0,20.4213
10280370,18435,0.001,0.001,0.0009,6.0,0.001,2024-10-02,1115810.0,0.0009973
10280369,4763,36.8393,36.89,36.59,226.0,36.6,2024-10-02,29519.0,36.7464
10280368,5866,27.6,28.2039,27.51,2401.0,27.53,2024-10-02,82348.0,27.6477
10280367,16370,0.628,0.65,0.628,13.0,0.63,2024-10-02,16473.0,0.6435
10280366,10933,27.89,27.93,27.75,285.0,27.8,2024-10-02,39559.0,27.831
10280365,9694,2.45,2.532,2.22,6137.0,2.53,2024-10-02,1025310.0,2.3373
10280364,19928,0.0268,0.028,0.0264,101.0,0.027984,2024-10-02,37132.0,0.0278
10280363,4809,158.97,160.71,157.83,2851.0,157.83,2024-10-02,74578.0,159.029
10280362,16085,0.03451,0.035,0.03451,4.0,0.035,2024-10-02,46035.0,0.03457
10280361,11316,31.75,32.03,31.53,20142.0,31.74,2024-10-02,1639130.0,31.7443
10280360,9728,0.6094,0.6435,0.6036,2290.0,0.6435,2024-10-02,950344.0,0.6205
10280359,13038,22.11,22.25,21.66,66.0,21.98,2024-10-02,7356.0,22.0432
10280358,4158,173.54,176.335,170.46,6506.0,171.81,2024-10-02,159616.0,173.703
10280357,22713,0.0061,0.0061,0.0061,1.0,0.0061,2024-10-02,5000.0,0.0061
10280356,7202,40.39,40.474,39.7401,284.0,40.03,2024-10-02,26098.0,40.0821
10280355,5502,217.63,218.815,216.31,6821.0,216.37,2024-10-02,233478.0,217.309
10280354,5687,1.16,1.16,1.1,317.0,1.1,2024-10-02,41590.0,1.1463
10280353,9647,25.77,25.79,25.63,172.0,25.71,2024-10-02,15940.0,25.7372
10280352,5995,14.51,14.6011,14.455,1033.0,14.54,2024-10-02,145235.0,14.5055
10280351,5620,13.97,14.2583,13.6379,909.0,13.98,2024-10-02,17303.0,13.8782
10280350,4932,102.04,102.64,101.6,21375.0,102.13,2024-10-02,1130130.0,102.098
10280349,5658,40.62,41.245,40.38,3484.0,40.38,2024-10-02,109292.0,40.6314
10280348,27225,4.48,4.48,4.48,1.0,4.48,2024-10-02,378.0,4.48
10280347,17866,7.465,7.48,7.438,173.0,7.465,2024-10-02,130542.0,7.4589
10280346,4229,13.64,13.6799,13.5401,775.0,13.67,2024-10-02,135803.0,13.5954
10280345,7019,14.21,14.48,14.16,38172.0,14.305,2024-10-02,12279100.0,14.2581
10280344,18901,0.215,0.2399,0.206345,22.0,0.2399,2024-10-02,43623.0,0.2246
10280343,4738,14.96,15.06,14.93,1365.0,14.99,2024-10-02,144792.0,14.9907
10280342,12512,52.0134,52.0238,51.94,19.0,51.99,2024-10-02,763.0,51.9943
10280341,9112,49.28,49.88,49.13,5257.0,49.4,2024-10-02,219474.0,49.3342
10280340,7636,6.11,7.1981,5.93,3150.0,7.1,2024-10-02,256805.0,6.4305
10280339,17509,22.995,23.3,22.896,65.0,23.3,2024-10-02,25701.0,22.9992
10280338,20941,1.506,1.56,1.505,64.0,1.56,2024-10-02,131777.0,1.5189
10280337,36965,7.03,7.16,6.98,517.0,6.98,2024-10-02,18630.0,7.0592
10280336,5494,43.21,43.62,42.3474,4074.0,42.52,2024-10-02,163825.0,43.178
10280335,11463,18.84,18.85,18.81,1308.0,18.81,2024-10-02,359677.0,18.8372
10280334,18545,1.86,1.86,1.845,6.0,1.86,2024-10-02,9200.0,1.8583
10280333,5759,4.04,4.06,4.03,1105.0,4.05,2024-10-02,566492.0,4.0396
10280332,16529,33.45,33.6599,33.39,7.0,33.6599,2024-10-02,1528.0,33.5319
10280331,4911,44.91,45.07,44.32,10774.0,44.83,2024-10-02,488237.0,44.7953
10280330,13508,23.06,23.08,22.92,45.0,23.08,2024-10-02,5021.0,22.9792
10280329,18640,47.65,48.603,45.8865,40.0,46.3,2024-10-02,9074.0,47.5727
10280328,5411,11.3,11.42,11.23,6476.0,11.29,2024-10-02,618556.0,11.3127
10280327,4061,8.74,8.85,8.51,2019.0,8.6,2024-10-02,91151.0,8.7149
10280326,16189,28.82,29.05,28.0,229.0,28.35,2024-10-02,46423.0,28.6133
10280325,5181,0.9142,1.0,0.89,1632.0,1.0,2024-10-02,491192.0,0.9368
10280324,5007,2.13,2.22,2.08,286.0,2.13,2024-10-02,83317.0,2.1338
10280323,5338,72.17,73.11,71.66,2656.0,73.11,2024-10-02,60711.0,72.1514
10280322,5999,17.41,17.4233,17.35,82.0,17.41,2024-10-02,18072.0,17.3894
10280321,38408,23.2,24.945,22.7001,4038.0,24.38,2024-10-02,336114.0,23.6627
10280320,16890,0.9765,0.99,0.9765,5.0,0.99,2024-10-02,10243.0,0.9898
10280319,17213,0.0699,0.0699,0.06,180.0,0.061,2024-10-02,6832860.0,0.06614
10280318,24217,0.063,0.063,0.063,1.0,0.063,2024-10-02,70000.0,0.063
10280317,18147,8.772,8.86,8.71,577.0,8.86,2024-10-02,108174.0,8.7788
10280316,17286,0.0007,0.000825,0.0007,33.0,0.0008,2024-10-02,4777500.0,0.0007368
10280315,21412,0.029,0.029,0.029,21.0,0.029,2024-10-02,21378.0,0.029
10280314,19642,15.65,15.745,15.14,16.0,15.71,2024-10-02,8284.0,15.5594
10280313,4818,93.25,93.295,93.03,29075.0,93.27,2024-10-02,8465140.0,93.1669
10280312,13233,28.9001,28.9001,28.805,18.0,28.84,2024-10-02,751.0,28.819
10280311,4121,0.31,0.31,0.2629,55336.0,0.274,2024-10-02,71517000.0,0.3051
10280310,20293,1.48,1.48,1.48,1.0,1.48,2024-10-02,500.0,1.48
10280309,38117,0.3931,0.4,0.385318,36.0,0.3885,2024-10-02,40156.0,0.3969
10280308,20060,0.67,0.67,0.658,7.0,0.665,2024-10-02,9950.0,0.6634
10280307,3978,13.68,13.71,13.5,3840.0,13.5,2024-10-02,522956.0,13.6565
10280306,17358,0.0174,0.0174,0.0174,1.0,0.0174,2024-10-02,4000.0,0.0174
10280305,6467,10.04,10.115,10.0,2153.0,10.11,2024-10-02,523100.0,10.0572
10280304,16130,29.12,29.14,28.94,627.0,29.114,2024-10-02,128399.0,29.0557
10280303,37296,0.025,0.025,0.025,9.0,0.025,2024-10-02,459.0,0.02488
10280302,4788,1.5,1.52,1.47,172.0,1.51,2024-10-02,27584.0,1.4925
10280301,11992,71.08,71.38,70.82,282.0,71.07,2024-10-02,20116.0,71.2059
10280300,37593,0.5595,0.592699,0.5365,327.0,0.5365,2024-10-02,76766.0,0.5644
10280299,18933,0.07,0.0718,0.063,8.0,0.0718,2024-10-02,74233.0,0.06761
10280298,37514,26.96,27.05,26.95,353.0,26.98,2024-10-02,35464.0,26.9987
10280297,13127,46.9,47.1724,46.49,142.0,46.49,2024-10-02,8128.0,46.9857
10280296,6194,118.95,120.66,118.685,24110.0,119.34,2024-10-02,1109810.0,119.14
10280295,20696,12.25,12.25,11.5,27.0,12.02,2024-10-02,4362.0,11.7162
10280294,5217,0.7384,0.7461,0.69,1091.0,0.71,2024-10-02,177357.0,0.7269
10280293,6018,4.29,4.39,4.08,966.0,4.15,2024-10-02,125818.0,4.2556
10280292,17537,24.4,24.4,23.5,280.0,23.73,2024-10-02,39099.0,23.8951
10280291,15960,0.0076,0.0076,0.0075,2.0,0.0075,2024-10-02,7000.0,0.007543
10280290,6088,13.6,13.985,13.34,7628.0,13.57,2024-10-02,382294.0,13.5794
10280289,4839,2.19,2.2269,2.17,205.0,2.2,2024-10-02,10757.0,2.1931
10280288,6242,24.315,24.42,24.26,52.0,24.42,2024-10-02,5981.0,24.3292
10280287,18973,0.05775,0.0613,0.05775,3.0,0.0613,2024-10-02,5132.0,0.06109
10280286,4592,42.64,43.645,42.48,4248.0,42.97,2024-10-02,168528.0,42.8089
10280285,38216,25.889,26.05,25.86,76.0,26.05,2024-10-02,11366.0,25.9121
10280284,16849,3.33,3.38,3.31,161.0,3.31,2024-10-02,216342.0,3.33
10280283,5193,129.8,131.685,129.09,3688.0,130.39,2024-10-02,91214.0,129.844
10280282,5286,60.84,61.325,60.55,5213.0,60.69,2024-10-02,209234.0,60.905
10280281,6366,47.01,47.16,45.74,8241.0,46.53,2024-10-02,321435.0,46.7502
10280280,4942,32.39,32.73,32.19,17625.0,32.66,2024-10-02,1893210.0,32.3996
10280279,18124,2.45,2.52,2.3199,130.0,2.52,2024-10-02,137680.0,2.3776
10280278,17223,23.5,23.5,23.25,4.0,23.5,2024-10-02,500.0,23.35
10280277,8594,1.53,1.59,1.46,9175.0,1.49,2024-10-02,3727400.0,1.5359
10280276,17765,0.79475,0.826,0.75,138.0,0.8,2024-10-02,279885.0,0.7803
10280275,4119,27.6,28.61,27.31,13066.0,28.11,2024-10-02,880179.0,27.7151
10280274,17396,0.0031,0.0038,0.0028,8.0,0.0028,2024-10-02,191301.0,0.003131
10280273,27175,7.49,7.49,7.49,11.0,7.49,2024-10-02,11800.0,7.4017
10280272,6008,6.44,6.45,6.3331,909.0,6.35,2024-10-02,327132.0,6.3976
10280271,37882,0.08,0.09,0.08,55.0,0.08,2024-10-02,22007.0,0.08587
10280270,19179,0.85,0.9013,0.85,26.0,0.9013,2024-10-02,30623.0,0.8617
10280269,5316,432.74,438.99,431.42,3045.0,435.18,2024-10-02,37334.0,433.939
10280268,11733,0.1912,0.1949,0.178,1472.0,0.1875,2024-10-02,1080720.0,0.1866
10280267,23686,54.24,54.34,54.1601,320.0,54.34,2024-10-02,39156.0,54.2359
10280266,12972,14.35,14.35,14.1,101.0,14.12,2024-10-02,2519.0,14.212
10280265,6092,19.9,20.04,19.77,77.0,20.04,2024-10-02,3354.0,19.8996
10280264,18062,0.0007,0.0007,0.0005,84.0,0.0007,2024-10-02,22881000.0,0.0006305
10280263,10157,13.5,13.67,12.895,8058.0,13.32,2024-10-02,597688.0,13.3571
10280262,5195,44.25,44.91,44.014,50484.0,44.47,2024-10-02,5950520.0,44.3162
10280261,4860,40.05,40.485,39.8,17948.0,39.97,2024-10-02,2109990.0,40.1101
10280260,5901,60.38,61.19,60.27,11396.0,60.55,2024-10-02,627510.0,60.5515
10280259,16832,0.0915,0.0915,0.088945,10.0,0.09,2024-10-02,16247.0,0.08953
10280258,4653,1.98,2.0099,1.93,18976.0,1.95,2024-10-02,19152400.0,1.9786
10280257,8687,32.3,32.31,31.48,24170.0,31.99,2024-10-02,2147830.0,32.0941
10280256,6328,132.83,134.56,132.66,4606.0,133.18,2024-10-02,104379.0,132.984
10280255,5980,10.3,10.34,10.15,15124.0,10.15,2024-10-02,3247520.0,10.287
10280254,5031,65.2,66.23,65.0,51915.0,65.46,2024-10-02,4862840.0,65.3989
10280253,38559,18.16,18.39,17.91,4539.0,18.1,2024-10-02,1094290.0,18.0451
10280252,5062,13.06,13.21,12.84,7540.0,13.12,2024-10-02,507692.0,13.0416
10280251,11066,55.51,55.59,54.868,13152.0,54.87,2024-10-02,838369.0,55.4078
10280250,4166,168.54,169.74,167.5,22650.0,168.51,2024-10-02,1271730.0,168.372
10280249,6589,6.82,7.04,6.81,10722.0,6.99,2024-10-02,1465860.0,6.862
10280248,5702,31.35,31.53,30.93,3978.0,31.53,2024-10-02,503562.0,31.1667
10280247,36864,0.0224,0.0224,0.0224,4.0,0.0224,2024-10-02,1356.0,0.02204
10280246,17909,187.815,192.82,185.57,18.0,185.57,2024-10-02,536.0,189.58
10280245,16120,32.24,32.24,32.074,606.0,32.17,2024-10-02,64937.0,32.2142
10280244,37585,20.48,20.559,20.379,175.0,20.41,2024-10-02,27220.0,20.4415
10280243,11432,171.92,172.45,171.08,105758.0,172.01,2024-10-02,5839240.0,171.728
10280242,22682,0.0825,0.0825,0.0825,3.0,0.0825,2024-10-02,124.0,0.08165
10280241,23216,0.64,0.64,0.64,1.0,0.64,2024-10-02,15625.0,0.64
10280240,7628,23.29,23.445,22.8801,23788.0,22.9,2024-10-02,2001220.0,23.2567
10280239,16831,0.0003,0.0003,0.0002,9.0,0.0002,2024-10-02,10024400.0,0.0002781
10280238,13194,14.1,15.61,14.0,716.0,15.61,2024-10-02,78408.0,14.4943
10280237,4853,8.97,9.17,8.93,3241.0,9.07,2024-10-02,263287.0,9.0029
10280236,4696,1.46,1.5,1.23,4589.0,1.27,2024-10-02,1907050.0,1.4321
10280235,16220,0.034,0.034,0.026,74.0,0.0264,2024-10-02,1172270.0,0.02741
10280234,5733,78.62,79.7499,78.5,13194.0,79.44,2024-10-02,698521.0,78.7889
10280233,4175,2.24,2.25,2.18,2042.0,2.2,2024-10-02,312990.0,2.2113
10280232,7535,1.99,2.14,1.95,242.0,2.06,2024-10-02,20123.0,2.0204
10280231,6944,16.18,16.2,16.08,790.0,16.13,2024-10-02,110693.0,16.153
10280230,4838,14.84,15.16,14.77,2365.0,14.78,2024-10-02,103889.0,14.8495
10280229,19522,0.32,0.3797,0.3037,34.0,0.37,2024-10-02,116113.0,0.326
10280228,17392,1.8075,1.84,1.75,89.0,1.78,2024-10-02,93611.0,1.7989
10280227,23215,1.58,1.58,1.58,1.0,1.58,2024-10-02,100.0,1.58
10280226,19780,0.01485,0.01485,0.0099,10.0,0.0099,2024-10-02,23545.0,0.01463
10280225,5447,35.09,35.3099,34.86,1124.0,34.86,2024-10-02,77853.0,35.0869
10280224,26706,0.001,0.001,0.001,2.0,0.001,2024-10-02,80000.0,0.001
10280223,19950,0.3,0.33,0.29,7.0,0.33,2024-10-02,52800.0,0.3074
10280222,4680,17.63,17.88,17.61,1422.0,17.8,2024-10-02,296449.0,17.6936
10280221,4186,111.16,113.15,111.045,15823.0,112.67,2024-10-02,967041.0,111.505
10280220,4951,39.51,39.7,38.32,7098.0,38.32,2024-10-02,280482.0,39.225
10280219,6164,24.4,24.4499,24.25,175.0,24.3,2024-10-02,24184.0,24.3343
10280218,5719,66.06,67.155,66.02,4643.0,66.55,2024-10-02,247041.0,66.3915
10280217,22606,0.04,0.041,0.0379,6.0,0.041,2024-10-02,114579.0,0.03997
10280216,5041,3.93,5.43,3.6,55429.0,4.84,2024-10-02,1218550.0,4.3886
10280215,21064,9.2,9.24,9.1865,12.0,9.2,2024-10-02,1709.0,9.2043
10280214,16178,0.45693,0.4765,0.445,40.0,0.445,2024-10-02,86572.0,0.4595
10280213,5679,10.88,10.91,10.3,75607.0,10.32,2024-10-02,22025200.0,10.7399
10280212,4187,80.61,80.87,79.5,15053.0,79.84,2024-10-02,907514.0,80.3114
10280211,17737,1560.0,1560.0,1500.0,5.0,1500.0,2024-10-02,16.0,1517.72
10280210,19995,0.6436,0.6535,0.6436,11.0,0.6535,2024-10-02,23625.0,0.649
10280209,16858,214.3,214.9,206.7,23.0,206.7,2024-10-02,1082.0,213.613
10280208,37436,0.079,0.083,0.074,9.0,0.0788,2024-10-02,29050.0,0.07594
10280207,5794,3.93,3.99,3.7,10233.0,3.81,2024-10-02,2106520.0,3.8698
10280206,5581,25.21,25.27,25.1701,137.0,25.21,2024-10-02,17238.0,25.2312
10280205,17353,43.66,43.771,43.38,618.0,43.52,2024-10-02,170241.0,43.6166
10280204,4145,8.29,8.39,8.24,34561.0,8.33,2024-10-02,13788100.0,8.2975
10280203,10214,15.15,15.24,14.5814,531.0,15.22,2024-10-02,18574.0,14.9765
10280202,16200,0.0021,0.0022,0.0019,102.0,0.0019,2024-10-02,20699500.0,0.002087
10280201,4159,11.32,11.36,11.26,811.0,11.35,2024-10-02,200753.0,11.308
10280200,5739,7.16,7.245,6.955,5828.0,7.24,2024-10-02,814265.0,7.0834
10280199,23471,0.36,0.36,0.36,1.0,0.36,2024-10-02,1000.0,0.36
10280198,11720,19.4,19.63,19.34,257.0,19.6,2024-10-02,45279.0,19.4785
10280197,6698,7.05,7.08,7.0,306.0,7.06,2024-10-02,56025.0,7.0422
10280196,18794,0.0024,0.0027,0.0024,5.0,0.0024,2024-10-02,2336.0,0.002431
10280195,6528,2.99,3.09,2.96,5405.0,3.01,2024-10-02,901544.0,2.9923
10280194,15942,2.9105,2.936,2.9,65.0,2.9,2024-10-02,10873.0,2.9086
10280193,16636,0.9,0.9299,0.7503,19.0,0.7503,2024-10-02,4167.0,0.8402
10280192,18150,5.35,5.49,4.52,579.0,5.01,2024-10-02,135935.0,5.0177
10280191,4242,37.45,37.675,37.03,29512.0,37.31,2024-10-02,4350360.0,37.4612
10280190,4146,18.05,18.13,17.97,243.0,18.0,2024-10-02,116508.0,18.0501
10280189,6684,6.49,6.62,6.475,2507.0,6.56,2024-10-02,151956.0,6.5334
10280188,4852,67.1,67.19,64.76,41721.0,65.7,2024-10-02,3714230.0,66.1979
10280187,3948,4.37,4.46,4.3611,24027.0,4.39,2024-10-02,5306340.0,4.3969
10280186,6098,15.0,15.21,14.94,11677.0,15.1,2024-10-02,889113.0,15.0142
10280185,17162,5.57,6.781,5.12,4371.0,5.59,2024-10-02,421017.0,6.008
10280184,16737,0.121,0.1438,0.121,7.0,0.14375,2024-10-02,7820.0,0.1317
10280183,17312,0.059,0.0799,0.0511,31.0,0.0625,2024-10-02,192058.0,0.05976
10280182,4109,17.74,18.16,17.72,4692.0,17.93,2024-10-02,279838.0,17.874
10280181,15941,7.78,7.933,7.5,168.0,7.65,2024-10-02,48554.0,7.8263
10280180,35924,33.45,33.555,33.14,80.0,33.27,2024-10-02,7070.0,33.4479
10280179,4211,21.85,22.01,19.81,29710.0,21.3,2024-10-02,3002060.0,21.236
10280178,11475,7.66,7.7,7.44,13378.0,7.6,2024-10-02,1827510.0,7.5949
10280177,27652,22.0,22.0,22.0,1.0,22.0,2024-10-02,150.0,22.0
10280176,16811,7.75,7.75,7.71,5.0,7.71,2024-10-02,1661.0,7.7122
10280175,4969,2.08,2.14,2.07,859.0,2.13,2024-10-02,112791.0,2.095
10280174,5165,1.89,1.96,1.81,506.0,1.81,2024-10-02,80493.0,1.8921
10280173,4997,7.16,7.175,7.14,1758.0,7.15,2024-10-02,428511.0,7.1588
10280172,5701,12.06,12.16,11.69,4250.0,11.79,2024-10-02,234087.0,12.0646
10280171,8566,13.71,13.74,13.61,817.0,13.65,2024-10-02,142310.0,13.6737
10280170,38170,0.542,0.5761,0.503,5590.0,0.5319,2024-10-02,2244440.0,0.5323
10280169,4111,20.68,20.68,20.45,46.0,20.45,2024-10-02,4532.0,20.6068
10280168,4963,13.0,13.03,12.89,1098.0,12.91,2024-10-02,273529.0,12.9626
10280167,4223,11.59,11.61,11.46,6411.0,11.54,2024-10-02,425990.0,11.56
10280166,9136,50.4,50.4,49.06,1105.0,49.24,2024-10-02,47811.0,49.7817
10280165,5707,0.2253,0.2287,0.2219,306.0,0.2219,2024-10-02,86509.0,0.2237
10280164,5675,9.98,9.99,9.78,887.0,9.85,2024-10-02,205622.0,9.9077
10280163,5459,6.57,6.75,6.48,9464.0,6.73,2024-10-02,1342400.0,6.5731
10280162,16988,0.12235,0.1266,0.12,14.0,0.1223,2024-10-02,17550.0,0.1242
10280161,5776,31.09,31.71,30.31,3227.0,31.13,2024-10-02,151142.0,31.2496
10280160,5533,16.89,17.1501,16.8484,1184.0,16.94,2024-10-02,176299.0,16.9748
10280159,19859,0.1116,0.1116,0.1099,4.0,0.1114,2024-10-02,7884.0,0.1105
10280158,37916,20.01,20.055,20.01,11.0,20.01,2024-10-02,720.0,20.0196
10280157,16985,0.74862,0.7647,0.74,200.0,0.75745,2024-10-02,198305.0,0.7524
10280156,5713,5.56,5.73,5.55,25259.0,5.72,2024-10-02,8509480.0,5.5959
10280155,23629,0.5358,0.5358,0.5358,1.0,0.5358,2024-10-02,160.0,0.5358
10280154,4183,19.85,19.9367,19.7,11913.0,19.72,2024-10-02,2559940.0,19.8571
10280153,4891,3.285,3.31,3.28,183.0,3.28,2024-10-02,60792.0,3.2937
10280152,5131,0.4317,0.4449,0.416,2381.0,0.42,2024-10-02,1134640.0,0.431
10280151,17561,28.44,28.44,27.52,439.0,27.8,2024-10-02,110701.0,27.8077
10280150,18966,0.00055,0.0006,0.0005,7.0,0.0005,2024-10-02,1373330.0,0.0005106
10280149,5642,6.52,6.605,6.52,1358.0,6.6,2024-10-02,509183.0,6.5612
10280148,5569,2.74,2.75,2.6402,693.0,2.67,2024-10-02,134425.0,2.7094
10280147,26724,682.0,682.0,682.0,1.0,682.0,2024-10-02,20.0,682.0
10280146,11359,538.87,547.23,538.29,21914.0,544.49,2024-10-02,678441.0,540.838
10280145,10315,7.63,7.63,7.595,824.0,7.62,2024-10-02,269701.0,7.621
10280144,7064,7.25,7.32,7.02,253.0,7.02,2024-10-02,26874.0,7.1958
10280143,5060,1.75,1.755,1.7246,1059.0,1.75,2024-10-02,142425.0,1.744
10280142,16590,0.91,0.9345,0.8921,53.0,0.9345,2024-10-02,52903.0,0.9079
10280141,4122,12.35,12.352,12.2443,180.0,12.33,2024-10-02,43285.0,12.3173
10280140,22139,0.001,0.001,0.001,1.0,0.001,2024-10-02,499.0,0.001
10280139,17019,0.333,0.3393,0.333,26.0,0.333,2024-10-02,15265.0,0.3332
10280138,17487,26.745,27.0,26.4628,18.0,27.0,2024-10-02,1584.0,26.758
10280137,5043,0.34,0.3563,0.3211,9787.0,0.3433,2024-10-02,5997540.0,0.3384
10280136,19869,0.0523,0.06,0.0523,20.0,0.055,2024-10-02,206525.0,0.05355
10280135,4263,14.98,14.98,14.66,502.0,14.87,2024-10-02,18117.0,14.9046
10280134,5107,76.25,76.49,75.945,2866.0,75.96,2024-10-02,100033.0,76.2082
10280133,23923,0.08,0.08,0.06,3.0,0.06,2024-10-02,428.0,0.07329
10280132,5637,21.38,21.45,21.26,1177.0,21.35,2024-10-02,150736.0,21.3731
10280131,5348,7.61,7.61,7.55,651.0,7.58,2024-10-02,157190.0,7.5743
10280130,24230,0.21,0.21,0.21,6.0,0.21,2024-10-02,13500.0,0.2107
10280129,5421,11.76,11.76,11.67,561.0,11.73,2024-10-02,188630.0,11.7135
10280128,11447,3.04,3.1996,2.8799,214.0,2.8799,2024-10-02,55556.0,2.9992
10280127,36317,0.83,0.9116,0.7504,400.0,0.9116,2024-10-02,216161.0,0.8281
10280126,5019,2.61,2.69,2.55,339.0,2.69,2024-10-02,37809.0,2.6101
10280125,18434,0.71,0.71,0.6842,29.0,0.7,2024-10-02,21233.0,0.6972
10280124,36763,25.64,25.65,25.2,2037.0,25.45,2024-10-02,481276.0,25.3835
10280123,4214,9.72,9.79,9.67,3715.0,9.67,2024-10-02,318934.0,9.7293
10280122,5142,2.73,2.77,2.72,1394.0,2.76,2024-10-02,252288.0,2.7406
10280121,5403,130.63,130.95,129.44,382.0,129.96,2024-10-02,79473.0,130.537
10280120,5726,476.12,477.78,468.36,8827.0,473.7,2024-10-02,182400.0,473.094
10280119,37503,25.7,25.72,25.7,24.0,25.72,2024-10-02,1653.0,25.7113
10280118,16620,29.87,29.92,29.65,561.0,29.792,2024-10-02,826497.0,29.7082
10280117,18571,15.92,15.92,15.49,10.0,15.52,2024-10-02,6429.0,15.6178
10280116,5755,17.99,18.1399,17.97,128.0,18.1,2024-10-02,156464.0,17.9881
10280115,16450,0.09425,0.0977,0.0901,42.0,0.0909,2024-10-02,229298.0,0.09357
10280114,16078,52.72,53.36,52.67,297.0,53.36,2024-10-02,17851.0,52.7647
10280113,5154,6.65,6.76,6.6,4253.0,6.61,2024-10-02,154040.0,6.6491
10280112,38133,0.2482,0.26,0.24475,19.0,0.259,2024-10-02,53932.0,0.2524
10280111,5170,1.02,1.06,0.99,152.0,1.06,2024-10-02,38814.0,1.0326
10280110,23671,43.75,45.0,43.75,8.0,45.0,2024-10-02,2592.0,44.0189
10280109,12484,5.79,6.06,5.79,256.0,5.93,2024-10-02,25551.0,5.8406
10280108,12632,67.2365,67.269,66.61,88.0,66.61,2024-10-02,6036.0,67.0769
10280107,18474,0.005,0.005,0.004025,3.0,0.005,2024-10-02,197193.0,0.004951
10280106,15936,0.23075,0.23075,0.1422,6.0,0.1422,2024-10-02,5405.0,0.2092
10280105,5124,14.43,14.44,14.41,2001.0,14.42,2024-10-02,423994.0,14.4241
10280104,5763,52.48,52.5,52.3083,4105.0,52.35,2024-10-02,1029960.0,52.4496
10280103,9802,9.6,9.64,9.57,215.0,9.64,2024-10-02,44911.0,9.5972
10280102,6740,1.77,1.83,1.74,1026.0,1.74,2024-10-02,115036.0,1.7903
10280101,17267,7.8,7.85,7.7034,84.0,7.85,2024-10-02,113143.0,7.7935
10280100,5294,91.04,92.48,90.97,34932.0,91.63,2024-10-02,1702520.0,91.4481
10280099,5125,3083.43,3199.0,3076.0,14745.0,3160.11,2024-10-02,175713.0,3099.57
10280098,38108,0.017,0.01895,0.017,53.0,0.017,2024-10-02,58145.0,0.01821
10280097,5232,265.63,266.66,262.28,11185.0,262.28,2024-10-02,324141.0,265.332
10280096,17704,46.708,47.842,46.708,28.0,47.652,2024-10-02,5591.0,46.1884
10280095,7158,23.88,23.9,23.6,634.0,23.68,2024-10-02,100332.0,23.7619
10280094,5056,5.83,5.87,5.769,1155.0,5.82,2024-10-02,76781.0,5.8197
10280093,36663,16.4383,16.4383,16.4323,12.0,16.4323,2024-10-02,29229.0,16.4381
10280092,3955,95.3,97.31,93.05,44141.0,97.12,2024-10-02,2939950.0,94.8941
10280091,16878,0.09,0.09,0.0574,4.0,0.0574,2024-10-02,31985.0,0.08249
10280090,20324,0.0172,0.0172,0.0172,1.0,0.0172,2024-10-02,6000.0,0.0172
10280089,5563,22.32,22.87,22.25,2619.0,22.56,2024-10-02,283728.0,22.4652
10280088,5241,1.72,1.74,1.71,127.0,1.73,2024-10-02,19467.0,1.7194
10280087,6667,8.06,8.62,8.02,28678.0,8.48,2024-10-02,6003980.0,8.2091
10280086,10365,78.16,79.02,77.97,6580.0,78.2,2024-10-02,275200.0,78.299
10280085,11455,21.02,21.02,20.942,315.0,21.0,2024-10-02,107052.0,20.9869
10280084,18414,17.42,17.45,16.8799,20.0,16.9,2024-10-02,5675.0,17.3273
10280083,4962,14.95,14.96,14.79,926.0,14.92,2024-10-02,167090.0,14.8975
10280082,34972,0.02,0.02,0.016,458.0,0.02,2024-10-02,916992.0,0.01799
10280081,5546,397.51,399.97,387.35,7890.0,389.18,2024-10-02,176363.0,396.626
10280080,32364,6.79,6.91,6.3,1899.0,6.42,2024-10-02,529117.0,6.6477
10280079,5600,3.77,3.77,3.63,5392.0,3.67,2024-10-02,506943.0,3.722
10280078,12164,1.57,1.615,1.57,115.0,1.59,2024-10-02,26188.0,1.595
10280077,11460,113.64,113.79,112.03,42650.0,113.375,2024-10-02,3248120.0,113.447
10280076,17601,0.00125,0.0013,0.0012,4.0,0.0013,2024-10-02,196000.0,0.00122
10280075,5211,0.35,0.4088,0.3301,3506.0,0.4088,2024-10-02,1022440.0,0.4321
10280074,5455,51.4,51.55,50.63,17445.0,51.1,2024-10-02,926492.0,51.1929
10280073,23541,55.21,55.23,55.11,338.0,55.19,2024-10-02,63516.0,55.1939
10280072,16088,0.07,0.11,0.07,7.0,0.07,2024-10-02,6000.0,0.07133
10280071,6805,22.89,23.05,22.52,4000.0,22.52,2024-10-02,212141.0,22.7679
10280070,6907,23.72,24.21,23.71,13411.0,23.98,2024-10-02,901633.0,23.8104
10280069,17798,314.348,315.22,311.604,10.0,313.86,2024-10-02,5460.0,312.88
10280068,35839,0.0145,0.0145,0.0145,1.0,0.0145,2024-10-02,1500.0,0.0145
10280067,38370,0.845,0.98,0.75,91.0,0.97,2024-10-02,19702.0,0.8375
10280066,18779,66.4499,67.75,66.0,26.0,66.0,2024-10-02,3706.0,67.3579
10280065,16757,0.54505,0.56132,0.54002,9.0,0.56132,2024-10-02,7494.0,0.5548
10280064,12159,18.3,18.48,18.02,330.0,18.36,2024-10-02,24624.0,18.1959
10280063,5601,17.73,18.0,17.59,1918.0,17.81,2024-10-02,70310.0,17.7583
10280062,5492,11.33,11.6297,11.28,1255.0,11.62,2024-10-02,68104.0,11.4012
10280061,5404,9.15,9.425,8.7501,39326.0,8.86,2024-10-02,6383400.0,9.1832
10280060,37756,43.58,44.15,42.5,4742.0,44.15,2024-10-02,353346.0,43.5639
10280059,16884,0.117,0.117,0.1027,18.0,0.1027,2024-10-02,85539.0,0.1078
10280058,17004,5.79,5.8,5.72,358.0,5.8,2024-10-02,148969.0,5.7584
10280057,5255,11.15,11.21,11.1,1564.0,11.18,2024-10-02,98191.0,11.1503
10280056,5800,0.3262,0.41,0.3,993.0,0.41,2024-10-02,630415.0,0.3617
10280055,29152,0.0022,0.0022,0.0022,1.0,0.0022,2024-10-02,98000.0,0.0022
10280054,4012,3.15,3.24,3.03,956.0,3.07,2024-10-02,119595.0,3.1482
10280053,20699,0.0011,0.0012,0.001,6.0,0.001,2024-10-02,83800.0,0.001112
10280052,17840,0.000935,0.001,0.000935,4.0,0.001,2024-10-02,94900.0,0.0009966
10280051,37906,48.4583,48.55,48.22,110.0,48.3,2024-10-02,9816.0,48.413
10280050,3913,6.87,7.16,6.84,8697.0,7.12,2024-10-02,607326.0,6.91
10280049,5205,76.13,76.19,75.93,235.0,76.19,2024-10-02,9865.0,76.0524
10280048,8569,878.53,881.23,867.16,64882.0,874.65,2024-10-02,1260970.0,876.771
10280047,5110,24.1,24.64,24.0,373.0,24.13,2024-10-02,11888.0,24.2969
10280046,17723,231.08,238.52,228.6,20.0,231.8,2024-10-02,612.0,233.338
10280045,4683,34.365,34.4837,34.248,56.0,34.37,2024-10-02,3073.0,34.3492
10280044,38312,3.64,4.2997,3.64,279.0,4.285,2024-10-02,124705.0,4.0115
10280043,20900,0.0029,0.0029,0.0029,5.0,0.0029,2024-10-02,141163.0,0.0029
10280042,5626,0.0431,0.05,0.0431,22.0,0.05,2024-10-02,6796.0,0.04761
10280041,5532,3.37,3.405,3.31,1654.0,3.34,2024-10-02,134056.0,3.3739
10280040,12068,0.052,0.0899,0.0327,117.0,0.0899,2024-10-02,25583.0,0.06984
10280039,24964,10.72,10.72,10.72,2.0,10.72,2024-10-02,192.0,10.7173
10280038,7017,3.08,3.11,3.065,787.0,3.07,2024-10-02,404192.0,3.0769
10280037,12621,3.38,3.4,3.3,166.0,3.36,2024-10-02,26135.0,3.3482
10280036,4425,13.16,13.27,12.74,8733.0,12.78,2024-10-02,698550.0,13.0965
10280035,6691,1.85,1.9499,1.84,118.0,1.84,2024-10-02,12235.0,1.8731
10280034,17091,0.874,0.895,0.87065,104.0,0.88,2024-10-02,244036.0,0.8869
10280033,37573,25.57,25.64,25.55,147.0,25.62,2024-10-02,21175.0,25.5914
10280032,3925,4.26,4.32,3.95,11106.0,3.97,2024-10-02,1426280.0,4.2229
10280031,4018,5.18,5.19,5.16,884.0,5.18,2024-10-02,326665.0,5.1765
10280030,16133,0.023,0.023,0.023,2.0,0.023,2024-10-02,346.0,0.023
10280029,16190,0.52,0.5289,0.5067,63.0,0.5139,2024-10-02,200565.0,0.513
10280028,12445,24.6,24.68,24.55,43.0,24.68,2024-10-02,3561.0,24.6091
10280027,10952,3.1,3.11,2.85,2578.0,3.01,2024-10-02,292506.0,3.0572
10280026,17259,0.3,0.34,0.3,4.0,0.3,2024-10-02,8200.0,0.301
10280025,20052,1.32,1.327,1.305,24.0,1.32,2024-10-02,13639.0,1.3195
10280024,7861,1.55,1.63,1.4914,148.0,1.6,2024-10-02,23907.0,1.5294
10280023,11376,24.5,24.58,24.31,13291.0,24.58,2024-10-02,1677900.0,24.4335
10280022,27769,17.092,17.092,17.092,1.0,17.092,2024-10-02,300.0,17.092
10280021,5305,19.47,19.8,18.425,8274.0,18.52,2024-10-02,554058.0,19.3617
10280020,36571,25.08,25.36,24.84,18703.0,25.13,2024-10-02,2143600.0,25.0354
10280019,11631,29.165,29.2,28.96,162.0,29.2,2024-10-02,123663.0,29.0362
10280018,18887,0.315,0.315,0.315,197.0,0.315,2024-10-02,1882.0,0.3136
10280017,5622,25.25,25.27,25.2401,10.0,25.27,2024-10-02,1072.0,25.2527
10280016,6022,98.77,99.16,98.01,5312.0,99.06,2024-10-02,163786.0,98.7232
10280015,8574,1.49,1.49,1.12,4814.0,1.21,2024-10-02,2188760.0,1.3183
10280014,36796,11.97,12.03,11.78,1033.0,11.83,2024-10-02,27568.0,11.9363
10280013,6678,4.81,4.96,4.7,749.0,4.85,2024-10-02,90225.0,4.8406
10280012,6938,12.64,12.65,12.6,1334.0,12.63,2024-10-02,300678.0,12.624
10280011,5552,275.3,276.395,273.39,8950.0,273.76,2024-10-02,236797.0,274.797
10280010,4178,79.77,80.53,79.26,23936.0,80.06,2024-10-02,1648610.0,79.9124
10280009,4678,7.53,7.55,7.42,948.0,7.5,2024-10-02,115732.0,7.5091
10280008,4810,15.55,15.5799,15.2849,17806.0,15.31,2024-10-02,2561440.0,15.5081
10280007,5104,11.49,11.49,11.14,3390.0,11.2,2024-10-02,223836.0,11.3823
10280006,4034,4.78,4.84,4.715,6064.0,4.81,2024-10-02,588642.0,4.7673
10280005,20937,2.85,2.85,2.75,3.0,2.75,2024-10-02,1965.0,2.8294
10280004,5861,7.71,7.76,7.6488,792.0,7.68,2024-10-02,175288.0,7.7157
10280003,6720,26.48,26.53,26.3201,108.0,26.5,2024-10-02,18564.0,26.4713
10280002,11979,3.57,3.62,3.37,388.0,3.37,2024-10-02,54970.0,3.5013
10280001,5498,21.7,22.28,21.67,27667.0,22.21,2024-10-02,2420790.0,21.8784
10280000,5505,17.64,18.09,17.58,7043.0,17.88,2024-10-02,480821.0,17.7496
10279999,11987,72.318,72.44,72.06,162.0,72.06,2024-10-02,11265.0,72.328
10279998,38384,0.017,0.02,0.0151,480.0,0.0155,2024-10-02,554469.0,0.01732
10279997,10269,21.13,21.225,20.6,2358.0,20.98,2024-10-02,77985.0,21.0659
10279996,5331,50.19,50.43,49.96,7311.0,50.14,2024-10-02,255575.0,50.2242
10279995,7195,43.39,43.87,41.81,1977.0,42.46,2024-10-02,64580.0,43.0279
10279994,19443,0.02,0.02,0.0187,4.0,0.0187,2024-10-02,100000.0,0.01935
10279993,37550,26.72,26.78,26.65,176.0,26.73,2024-10-02,12591.0,26.734
10279992,4071,12.125,12.37,12.091,78.0,12.37,2024-10-02,18577.0,12.129
10279991,19015,0.2876,0.2876,0.24,9.0,0.24,2024-10-02,21797.0,0.2488
10279990,10854,20.95,21.15,20.95,171.0,21.09,2024-10-02,19067.0,21.055
10279989,14351,22.58,22.77,22.0,310.0,22.35,2024-10-02,35209.0,22.3559
10279988,10019,6.41,6.6897,6.37,1011.0,6.53,2024-10-02,102440.0,6.4848
10279987,6623,26.57,26.6,26.45,428.0,26.45,2024-10-02,66222.0,26.5371
10279986,16871,10.36,10.96,10.35,19.0,10.96,2024-10-02,10276.0,10.3475
10279985,5289,16.45,16.49,16.35,204.0,16.44,2024-10-02,36789.0,16.4247
10279984,5534,108.57,110.675,107.3,10866.0,107.3,2024-10-02,666567.0,109.053
10279983,5873,2.72,2.8158,2.64,484.0,2.76,2024-10-02,35521.0,2.7031
10279982,11870,1.19,1.24,1.17,121.0,1.1901,2024-10-02,16775.0,1.1932
10279981,16885,0.07,0.1,0.036,6.0,0.1,2024-10-02,1671.0,0.04437
10279980,17889,8.1,8.23,8.1,3.0,8.23,2024-10-02,6703.0,8.2364
10279979,18596,14.104,14.5,13.85,76.0,13.85,2024-10-02,10179.0,14.1792
10279978,17718,8.9815,9.4099,8.9815,134.0,9.32,2024-10-02,31656.0,9.3425
10279977,4456,3.91,3.9659,3.8,204.0,3.91,2024-10-02,23619.0,3.8675
10279976,4593,21.34,21.64,21.21,2599.0,21.54,2024-10-02,70826.0,21.3695
10279975,37909,11.1,11.38,11.008,63.0,11.38,2024-10-02,10011.0,11.1756
10279974,22512,0.46565,0.5965,0.42148,15.0,0.5965,2024-10-02,15788.0,0.4791
10279973,23767,0.0417,0.0417,0.0417,2.0,0.0417,2024-10-02,16500.0,0.0417
10279972,38018,2.5,2.5,2.09,8.0,2.5,2024-10-02,6300.0,2.4643
10279971,16112,60.26,61.05,60.04,486.0,61.05,2024-10-02,207478.0,60.3063
10279970,11869,11.75,11.77,11.72,130.0,11.75,2024-10-02,45881.0,11.7512
10279969,7720,171.45,172.54,169.02,10068.0,169.62,2024-10-02,297189.0,171.598
10279968,17108,16.2175,16.33,16.15,232.0,16.33,2024-10-02,39228.0,16.2043
10279967,5417,2.61,2.88,2.51,9314.0,2.54,2024-10-02,320749.0,2.6972
10279966,23030,0.5,0.52768,0.5,4.0,0.52768,2024-10-02,37500.0,0.5055
10279965,6860,17.42,17.45,16.87,3025.0,17.0,2024-10-02,133979.0,17.3375
10279964,3930,124.4,124.73,123.56,451.0,123.79,2024-10-02,92084.0,124.555
10279963,13185,21.5,21.58,21.35,17.0,21.35,2024-10-02,2010.0,21.4273
10279962,23046,10.5,10.75,10.5,2.0,10.75,2024-10-02,1200.0,10.7083
10279961,3942,0.2136,0.236099,0.2049,3022.0,0.231,2024-10-02,1530140.0,0.2195
10279960,16867,5.75,5.7855,5.59,66.0,5.59,2024-10-02,16631.0,5.7397
10279959,4273,57.55,57.69,57.35,341.0,57.46,2024-10-02,12690.0,57.5362
10279958,13487,30.0197,30.0506,29.84,34.0,29.84,2024-10-02,5312.0,30.031
10279957,7614,37.97,38.3,37.45,1677.0,37.45,2024-10-02,48365.0,38.0059
10279956,5524,16.97,17.48,16.97,16044.0,17.27,2024-10-02,1518610.0,17.0804
10279955,4406,23.38,23.45,23.33,2010.0,23.39,2024-10-02,118466.0,23.3864
10279954,7463,75.43,77.48,75.21,30226.0,77.45,2024-10-02,1612090.0,75.8129
10279953,11522,28.0173,28.0299,27.92,40.0,28.0099,2024-10-02,9019.0,27.9839
10279952,20976,0.001,0.001,0.0009,7.0,0.001,2024-10-02,151111.0,0.0009894
10279951,4443,3.96,4.03,3.63,13343.0,4.0,2024-10-02,2784240.0,3.8708
10279950,6378,167.47,168.28,164.71,13615.0,164.71,2024-10-02,791498.0,167.423
10279949,4017,25.88,25.99,25.42,4705.0,25.43,2024-10-02,256719.0,25.7845
10279948,22804,3.0,3.6,3.0,3.0,3.6,2024-10-02,500.0,3.12
10279947,16004,6.46,6.49,6.42,358.0,6.44,2024-10-02,105659.0,6.4517
10279946,7936,0.0029,0.0045,0.0025,135.0,0.0028,2024-10-02,4664220.0,0.002956
10279945,17684,167.982,168.088,155.45,44.0,156.608,2024-10-02,1592.0,158.691
10279944,19054,0.0003,0.0003,0.0001,491.0,0.0002,2024-10-02,285163000.0,0.0002007
10279943,38463,0.017,0.018,0.0165,17.0,0.0165,2024-10-02,99532.0,0.01753
10279942,5510,37.22,37.69,36.825,45130.0,37.31,2024-10-02,4277850.0,37.1672
10279941,17896,0.0105,0.0109,0.010055,17.0,0.0102,2024-10-02,138494.0,0.01043
10279940,16070,10.38,10.39,10.33,85.0,10.37,2024-10-02,16673.0,10.3684
10279939,23616,0.0003,0.0003,0.0003,3.0,0.0003,2024-10-02,264.0,0.0003
10279938,22885,0.066,0.258,0.066,2.0,0.258,2024-10-02,3675.0,0.09473
10279937,16362,0.84,0.869,0.745,90.0,0.745,2024-10-02,91839.0,0.8178
10279936,17142,16.48,16.55,16.26,1259.0,16.4,2024-10-02,115756.0,16.4354
10279935,8160,193.41,195.013,190.22,31240.0,191.22,2024-10-02,1598640.0,193.167
10279934,6727,41.51,41.85,40.95,9912.0,41.76,2024-10-02,654634.0,41.4259
10279933,11627,2.37,2.37,2.27,203.0,2.32,2024-10-02,42770.0,2.3095
10279932,16468,46.96,47.87,46.62,205.0,47.5,2024-10-02,123346.0,46.9831
10279931,19332,0.0012,0.0013,0.0012,12.0,0.0013,2024-10-02,4032000.0,0.001251
10279930,4232,23.66,23.701,23.6245,75.0,23.63,2024-10-02,4295.0,23.6445
10279929,19910,0.0187,0.0187,0.0187,4.0,0.0187,2024-10-02,17020.0,0.0187
10279928,16661,0.0799,0.08,0.077425,8.0,0.0797,2024-10-02,243224.0,0.07977
10279927,25470,0.0276,0.0276,0.0276,3.0,0.0276,2024-10-02,211120.0,0.0276
10279926,3973,8.16,8.25,8.13,7837.0,8.25,2024-10-02,1123300.0,8.1802
10279925,12203,23.5,23.7466,22.9,482.0,23.0,2024-10-02,60082.0,23.4181
10279924,6519,7.13,7.19,7.1,431.0,7.1,2024-10-02,28251.0,7.1412
10279923,17747,0.08675,0.088,0.082,12.0,0.082,2024-10-02,105612.0,0.08387
10279922,23400,0.9228,0.9228,0.88,5.0,0.88,2024-10-02,9642.0,0.9066
10279921,16440,0.00702,0.0072,0.006,10.0,0.006,2024-10-02,229147.0,0.006882
10279920,6030,7.47,7.63,7.13,9596.0,7.4,2024-10-02,800394.0,7.3862
10279919,18576,0.01,0.0101,0.009,8.0,0.009,2024-10-02,14310.0,0.009287
10279918,5151,20.35,20.35,20.21,839.0,20.33,2024-10-02,183703.0,20.2811
10279917,18604,96.01,96.9509,95.25,87.0,95.25,2024-10-02,4158.0,96.1731
10279916,5822,13.43,13.69,13.27,1936.0,13.6,2024-10-02,134491.0,13.4014
10279915,10126,86.67,88.64,83.59,12663.0,84.84,2024-10-02,455503.0,86.5369
10279914,4454,16.02,16.28,15.953,2430.0,16.14,2024-10-02,92706.0,16.064
10279913,32316,0.001,0.001,0.001,14.0,0.001,2024-10-02,229.0,0.001
10279912,4640,89.24,89.89,88.6,3762.0,89.89,2024-10-02,147683.0,89.2295
10279911,6563,584.11,584.45,573.55,6889.0,578.12,2024-10-02,123172.0,581.901
10279910,6852,142.62,142.8,138.76,24830.0,138.79,2024-10-02,1088470.0,141.744
10279909,4825,13.09,13.145,13.08,1115.0,13.1,2024-10-02,185468.0,13.1045
10279908,4795,25.15,25.2,25.12,578.0,25.15,2024-10-02,63777.0,25.1651
10279907,6292,3.57,3.73,3.57,683.0,3.62,2024-10-02,59907.0,3.62
10279906,18847,0.00115,0.0013,0.001,5.0,0.001,2024-10-02,161000.0,0.001164
10279905,6152,21.49,22.3,21.41,42148.0,21.86,2024-10-02,5663220.0,21.8032
10279904,16386,476.7,477.05,450.0,258.0,466.5,2024-10-02,2145.0,473.508
10279903,8475,58.16,58.39,56.2038,17617.0,56.55,2024-10-02,1333290.0,57.7909
10279902,8549,20.01,20.0185,19.9762,144.0,19.99,2024-10-02,30526.0,20.0008
10279901,13390,59.29,59.5329,59.29,39.0,59.45,2024-10-02,1626.0,59.4781
10279900,18445,26.67,26.72,26.1,588.0,26.2,2024-10-02,85266.0,26.4357
10279899,22556,1.95,1.95,1.95,1.0,1.95,2024-10-02,464.0,1.95
10279898,5865,73.48,73.91,72.78,9996.0,72.98,2024-10-02,536007.0,73.3263
10279897,17056,0.021,0.023,0.0192,51.0,0.02,2024-10-02,855020.0,0.02041
10279896,5335,3.64,3.735,3.61,1721.0,3.63,2024-10-02,149883.0,3.6643
10279895,20750,0.0816,0.0816,0.0816,1.0,0.0816,2024-10-02,500.0,0.0816
10279894,6609,80.35,81.115,80.05,1686.0,80.06,2024-10-02,84225.0,80.379
10279893,18307,3.98,4.083,3.938,20.0,3.947,2024-10-02,17091.0,4.0041
10279892,4054,32.38,32.76,32.11,2946.0,32.54,2024-10-02,98543.0,32.3099
10279891,23818,0.43,0.5,0.42,17.0,0.5,2024-10-02,84305.0,0.4488
10279890,22195,15.5,15.5,15.38,11.0,15.38,2024-10-02,3870.0,15.4804
10279889,16293,0.044,0.048,0.044,9.0,0.0451,2024-10-02,2216.0,0.04613
10279888,17622,0.769475,0.838535,0.7466,22.0,0.8198,2024-10-02,12095.0,0.7891
10279887,17962,15.86,15.93,15.82,71.0,15.89,2024-10-02,11293.0,15.8766
10279886,12230,2.0,2.08,1.9999,162.0,2.01,2024-10-02,10781.0,2.0165
10279885,16833,0.00863,0.00863,0.0085,2.0,0.0085,2024-10-02,520.0,0.008586
10279884,22721,7.8,7.8,7.8,1.0,7.8,2024-10-02,100.0,7.8
10279883,6364,6.95,7.05,6.88,5049.0,7.03,2024-10-02,487549.0,6.9492
10279882,18663,0.24,0.25,0.21,48.0,0.211,2024-10-02,101519.0,0.2331
10279881,17672,204.31,214.0,204.31,23.0,204.85,2024-10-02,587.0,210.388
10279880,6591,6.29,6.33,6.29,42.0,6.31,2024-10-02,17696.0,6.3136
10279879,38209,0.0765,0.0766,0.0765,22.0,0.0766,2024-10-02,13273.0,0.07652
10279878,12587,26.42,26.51,26.27,206.0,26.465,2024-10-02,20936.0,26.3571
10279877,7692,161.17,162.12,160.65,83622.0,161.51,2024-10-02,4402440.0,161.349
10279876,5198,268.04,269.48,263.96,6511.0,264.03,2024-10-02,241814.0,267.698
10279875,17565,14.28,14.51,14.12,248.0,14.51,2024-10-02,58941.0,14.2542
10279874,4533,65.69,67.06,65.52,7289.0,66.54,2024-10-02,279543.0,65.8466
10279873,4745,0.206,0.243,0.1815,18515.0,0.2201,2024-10-02,16616500.0,0.2142
10279872,16612,9.44,9.49,9.4,519.0,9.43,2024-10-02,217812.0,9.4443
10279871,4907,9.96,9.9799,9.92,1036.0,9.95,2024-10-02,322938.0,9.9507
10279870,4029,2.62,2.635,2.5,1089.0,2.54,2024-10-02,97055.0,2.6019
10279869,4804,248.82,249.0,244.85,26688.0,245.29,2024-10-02,832090.0,248.024
10279868,17689,5.28,5.42,5.21,35.0,5.21,2024-10-02,41576.0,5.341
10279867,5081,224.63,225.57,222.33,14839.0,223.59,2024-10-02,532428.0,224.541
10279866,12873,73.59,74.5,73.54,1090.0,74.41,2024-10-02,21149.0,73.8824
10279865,38591,2.24,2.62,2.05,1054.0,2.5,2024-10-02,138192.0,2.3066
10279864,3971,2.07,2.1199,2.07,2746.0,2.09,2024-10-02,1069270.0,2.092
10279863,16125,2.35,2.36,2.3299,8.0,2.3299,2024-10-02,7800.0,2.3342
10279862,5129,39.97,40.75,38.56,6969.0,38.56,2024-10-02,463796.0,39.9661
10279861,16275,13.28,13.4,13.19,381.0,13.4,2024-10-02,335867.0,13.2451
10279860,17587,0.1944,0.203,0.189,68.0,0.201,2024-10-02,322623.0,0.195
10279859,5013,8.38,8.4,8.36,117.0,8.4,2024-10-02,17965.0,8.3708
10279858,5514,25.49,25.6,25.445,325.0,25.46,2024-10-02,55776.0,25.5223
10279857,17639,0.0364,0.0382,0.0326,18.0,0.0362,2024-10-02,158494.0,0.03626
10279856,36878,12.9426,12.9426,12.9426,1.0,12.9426,2024-10-02,100.0,12.9426
10279855,4687,5.0,5.09,4.95,297.0,5.01,2024-10-02,48719.0,5.0432
10279854,16843,0.287,0.295,0.282,21.0,0.282,2024-10-02,78340.0,0.291
10279853,16077,12.953,13.51,12.89,87.0,13.16,2024-10-02,30323.0,13.1614
10279852,19549,0.0053,0.0054,0.005,9.0,0.005,2024-10-02,1164040.0,0.005149
10279851,37844,0.2844,0.3095,0.2821,912.0,0.305,2024-10-02,517057.0,0.2939
10279850,4772,3.38,3.4,3.3205,345.0,3.4,2024-10-02,40504.0,3.3694
10279849,6707,3.25,3.31,3.22,670.0,3.22,2024-10-02,132753.0,3.2496
10279848,22228,2.06,2.06,2.06,4.0,2.06,2024-10-02,2832.0,2.06
10279847,7041,17.51,18.055,17.45,10327.0,17.93,2024-10-02,994123.0,17.731
10279846,17934,1.03,1.03,1.03,2.0,1.03,2024-10-02,34659.0,1.0187
10279845,7968,156.96,157.29,155.546,12443.0,156.39,2024-10-02,558549.0,156.521
10279844,36971,51.88,51.91,51.695,1334.0,51.77,2024-10-02,283866.0,51.827
10279843,4548,64.75,65.0,64.6572,179.0,64.78,2024-10-02,20825.0,64.7783
10279842,16647,6.43,6.46,6.19,144.0,6.19,2024-10-02,75267.0,6.429
10279841,7952,25.12,25.555,25.05,27372.0,25.08,2024-10-02,2350690.0,25.2352
10279840,11620,402.98,406.556,394.37,8163.0,403.0,2024-10-02,179948.0,402.624
10279839,18102,116.83,117.32,116.21,1471.0,116.58,2024-10-02,283451.0,116.709
10279838,15946,0.5029,0.5246,0.459,31.0,0.459,2024-10-02,71093.0,0.52
10279837,21501,0.9452,0.9479,0.945,8.0,0.945,2024-10-02,6100.0,0.946
10279836,38489,4.4259,4.54,4.42,187.0,4.45,2024-10-02,38333.0,4.4608
10279835,19464,0.08,0.0811,0.08,2.0,0.0811,2024-10-02,360.0,0.08055
10279834,16782,15.96,17.46,15.7,20.0,15.966,2024-10-02,5449.0,16.5372
10279833,5269,38.75,39.68,38.37,1461.0,38.83,2024-10-02,58762.0,38.87
10279832,16609,0.04694,0.04824,0.04,6.0,0.0401,2024-10-02,13760.0,0.04406
10279831,7170,116.68,116.805,115.13,51029.0,115.5,2024-10-02,3262930.0,116.222
10279830,12205,19.07,19.3,19.02,276.0,19.3,2024-10-02,24346.0,19.1085
10279829,29876,25.7755,26.25,25.7755,10.0,26.25,2024-10-02,1499.0,26.1375
10279828,17920,0.00165,0.00198,0.0013,62.0,0.0014,2024-10-02,3896700.0,0.001601
10279827,18044,0.0454,0.0472,0.0448,10.0,0.0472,2024-10-02,305000.0,0.04474
10279826,22446,0.0929,0.0929,0.0929,1.0,0.0929,2024-10-02,100.0,0.0929
10279825,23258,10.6,10.6,10.6,2.0,10.6,2024-10-02,756.0,10.596
10279824,4519,22.77,22.8328,22.59,77.0,22.59,2024-10-02,9627.0,22.7004
10279823,28858,0.0855,0.0855,0.0855,1.0,0.0855,2024-10-02,1000.0,0.0855
10279822,6692,70.91,72.09,70.87,7347.0,71.54,2024-10-02,217197.0,71.1907
10279821,6837,13.68,13.7,13.65,1133.0,13.68,2024-10-02,206569.0,13.6738
10279820,5016,4.79,4.88,4.64,6831.0,4.73,2024-10-02,915887.0,4.8076
10279819,4422,9.095,9.11,9.07,248.0,9.1,2024-10-02,48363.0,9.0977
10279818,5545,0.9505,0.9849,0.9502,179.0,0.977,2024-10-02,36439.0,0.9646
10279817,5186,91.86,92.97,91.59,6687.0,92.42,2024-10-02,212008.0,91.9956
10279816,5310,30.92,31.28,30.66,9178.0,31.22,2024-10-02,864617.0,30.8918
10279815,8568,2.54,2.54,2.5,1344.0,2.53,2024-10-02,273617.0,2.5206
10279814,24759,0.0611,0.07,0.0611,8.0,0.0656,2024-10-02,67200.0,0.0662
10279813,12093,1.205,1.4701,1.11,441.0,1.47,2024-10-02,104922.0,1.238
10279812,10960,27.04,27.055,26.7001,190.0,26.96,2024-10-02,27228.0,26.9214
10279811,20349,0.1,0.21,0.1,5.0,0.21,2024-10-02,102384.0,0.1416
10279810,17671,64.2708,65.45,61.9388,4.0,65.45,2024-10-02,309.0,63.4831
10279809,18036,0.2183,0.226,0.2131,4.0,0.226,2024-10-02,14220.0,0.2147
10279808,4053,107.57,107.94,104.53,18055.0,106.66,2024-10-02,1058200.0,107.0
10279807,5511,25.04,25.06,24.91,371.0,24.96,2024-10-02,57083.0,25.0138
10279806,8604,84.23,85.26,84.11,8315.0,84.56,2024-10-02,427774.0,84.3795
10279805,18212,0.6747,0.7498,0.6,23.0,0.6,2024-10-02,7646.0,0.6498
10279804,19142,0.7749,0.7749,0.305,13.0,0.325,2024-10-02,5463.0,0.6402
10279803,4884,265.38,269.72,261.65,54432.0,264.91,2024-10-02,3177010.0,265.675
10279802,16422,0.001,0.001,0.001,6.0,0.001,2024-10-02,782.0,0.001
10279801,36913,5.78,5.84,5.7,308.0,5.84,2024-10-02,33096.0,5.7702
10279800,36024,0.41505,0.418035,0.39,55.0,0.4,2024-10-02,80657.0,0.4007
10279799,5122,10.42,10.7399,10.4,798.0,10.4,2024-10-02,29224.0,10.5676
10279798,4477,13.49,13.71,13.419,13673.0,13.68,2024-10-02,1071450.0,13.4998
10279797,18514,0.0916,0.0916,0.0853,7.0,0.0876,2024-10-02,15000.0,0.09033
10279796,19136,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,1400.0,1e-06
10279795,24268,5.8316,5.8316,5.54,3.0,5.54,2024-10-02,1121.0,5.5714
10279794,38167,0.0002,0.00375,0.0002,108.0,0.0002,2024-10-02,34867.0,0.0008426
10279793,4859,25.51,25.65,25.41,378.0,25.53,2024-10-02,32601.0,25.5402
10279792,5089,62.04,63.06,62.01,7685.0,62.66,2024-10-02,274642.0,62.4019
10279791,20953,0.2995,0.3145,0.2925,17.0,0.3145,2024-10-02,70646.0,0.2942
10279790,37465,0.00062,0.0007,0.0005,29.0,0.0006,2024-10-02,40152.0,0.0006041
10279789,6357,10.08,11.0,10.02,759.0,10.77,2024-10-02,30225.0,10.3502
10279788,5848,47.04,47.21,44.81,20133.0,45.14,2024-10-02,1913590.0,46.4204
10279787,17691,312.5,321.83,304.824,19.0,308.66,2024-10-02,1230.0,315.671
10279786,17519,13.45,14.2,13.45,18.0,13.61,2024-10-02,5514.0,13.9955
10279785,6702,14.02,14.0267,13.92,223.0,13.97,2024-10-02,29532.0,13.9643
10279784,8066,35.45,35.49,35.31,17576.0,35.34,2024-10-02,2235010.0,35.4141
10279783,11971,32.67,32.78,32.55,78.0,32.78,2024-10-02,5153.0,32.6795
10279782,16634,0.3977,0.41,0.3625,89.0,0.379,2024-10-02,273700.0,0.3893
10279781,16855,0.0076,0.0077,0.0076,5.0,0.0076,2024-10-02,113962.0,0.007618
10279780,5884,46.97,47.49,46.84,2861.0,47.41,2024-10-02,65226.0,47.0646
10279779,12064,26.06,26.48,25.92,424.0,26.48,2024-10-02,9202.0,26.1199
10279778,36942,50.54,51.71,49.084,22438.0,50.08,2024-10-02,1495590.0,50.4739
10279777,16543,0.2228,0.23,0.2175,92.0,0.23,2024-10-02,318312.0,0.2229
10279776,4048,12.15,12.4264,12.13,3126.0,12.29,2024-10-02,116384.0,12.2079
10279775,8791,29.43,29.93,29.31,6435.0,29.57,2024-10-02,339192.0,29.5238
10279774,4003,267.96,268.185,264.88,16695.0,266.63,2024-10-02,547705.0,267.261
10279773,4488,2.57,2.7501,2.4958,208.0,2.5,2024-10-02,15158.0,2.6192
10279772,5012,127.11,128.39,126.74,2282.0,127.2,2024-10-02,46471.0,127.301
10279771,4300,13.375,13.375,13.0,251.0,13.0,2024-10-02,15924.0,13.2609
10279770,5337,49.21,49.54,48.15,39144.0,49.0,2024-10-02,3935000.0,49.1141
10279769,4785,15.69,15.83,15.455,558.0,15.75,2024-10-02,15508.0,15.6543
10279768,6392,16.71,16.71,16.65,635.0,16.7,2024-10-02,191634.0,16.6861
10279767,6232,22.35,22.3896,22.26,394.0,22.37,2024-10-02,42638.0,22.3479
10279766,18784,0.089,0.093,0.0733,30.0,0.093,2024-10-02,81315.0,0.08451
10279765,6294,101.27,101.98,100.61,4259.0,101.04,2024-10-02,103998.0,101.175
10279764,13145,24.66,24.8,24.62,32.0,24.8,2024-10-02,3636.0,24.7004
10279763,3931,29.24,29.28,29.0,9734.0,29.01,2024-10-02,732711.0,29.1459
10279762,4292,235.06,236.41,232.73,18412.0,234.4,2024-10-02,920850.0,235.158
10279761,17686,32.16,33.09,30.3,31.0,30.3,2024-10-02,4593.0,31.9051
10279760,16147,0.249835,0.25245,0.249835,6.0,0.25,2024-10-02,12199.0,0.25
10279759,16685,2.22,2.22,2.2005,7.0,2.22,2024-10-02,391.0,2.2129
10279758,5817,20.81,20.85,20.69,577.0,20.82,2024-10-02,129872.0,20.737
10279757,6325,76.23,80.77,75.96,12725.0,80.59,2024-10-02,613479.0,77.7155
10279756,17441,11.45,11.51,11.21,225.0,11.4,2024-10-02,104811.0,11.4805
10279755,4333,22.73,22.74,22.72,421.0,22.72,2024-10-02,417981.0,22.7297
10279754,5921,14.1045,14.13,14.06,281.0,14.06,2024-10-02,48779.0,14.0941
10279753,4502,14.95,15.25,14.93,33788.0,15.15,2024-10-02,12453500.0,15.055
10279752,5564,9.81,9.9,9.615,2496.0,9.8,2024-10-02,185865.0,9.793
10279751,12563,0.5155,0.5155,0.49,3.0,0.49,2024-10-02,275.0,0.5023
10279750,4729,1.06,1.07,0.906,1036.0,1.01,2024-10-02,188018.0,0.9913
10279749,16083,0.7469,0.819,0.7469,23.0,0.792,2024-10-02,46175.0,0.7942
10279748,4016,22.37,22.42,21.98,5363.0,22.09,2024-10-02,237281.0,22.2676
10279747,13025,24.82,24.8355,24.8,149.0,24.82,2024-10-02,48393.0,24.8094
10279746,17484,2.1,2.12,2.0,6.0,2.0,2024-10-02,4170.0,2.0582
10279745,38079,10.8273,10.83,10.827,21.0,10.83,2024-10-02,1350.0,10.8266
10279744,5082,457.01,458.46,453.89,7541.0,454.28,2024-10-02,172842.0,456.642
10279743,5919,3.91,4.1199,3.41,54254.0,3.43,2024-10-02,9656680.0,4.9182
10279742,6538,13.17,13.34,13.15,3615.0,13.15,2024-10-02,343315.0,13.2072
10279741,4496,31.76,31.855,31.42,6284.0,31.6,2024-10-02,392786.0,31.7529
10279740,6107,83.46,83.75,82.88,27580.0,83.34,2024-10-02,2200580.0,83.302
10279739,16501,8.99,8.99,8.5,37.0,8.5,2024-10-02,8666.0,8.6085
10279738,4865,1.67,1.7,1.63,2996.0,1.63,2024-10-02,587113.0,1.6742
10279737,5191,68.24,69.99,67.44,596.0,68.99,2024-10-02,7196.0,68.4806
10279736,6072,0.02,0.08,0.01,7.0,0.01,2024-10-02,102055.0,0.01016
10279735,11527,58.64,58.91,57.8488,26727.0,58.26,2024-10-02,2845780.0,58.504
10279734,6700,153.28,154.11,151.62,3122.0,151.62,2024-10-02,129792.0,152.999
10279733,4077,27.4,27.5,27.38,243.0,27.5,2024-10-02,4741.0,27.4518
10279732,5215,4.42,4.4389,4.25,13104.0,4.39,2024-10-02,4072290.0,4.3652
10279731,6993,10.87,10.93,10.85,359.0,10.93,2024-10-02,103044.0,10.8718
10279730,10118,5.23,5.33,5.1,12217.0,5.31,2024-10-02,1486960.0,5.1951
10279729,12449,0.451,0.455,0.4402,783.0,0.455,2024-10-02,232204.0,0.4466
10279728,6075,4.61,4.7067,4.55,915.0,4.68,2024-10-02,41224.0,4.6082
10279727,5544,3.3376,3.3753,3.295,351.0,3.35,2024-10-02,37539.0,3.338
10279726,7263,5.7,5.73,5.67,1604.0,5.73,2024-10-02,586281.0,5.6991
10279725,5363,56.88,57.56,56.27,4872.0,56.33,2024-10-02,195225.0,57.0518
10279724,12499,25.8,25.93,25.74,133.0,25.74,2024-10-02,16949.0,25.8527
10279723,33111,25.96,25.99,25.36,4393.0,25.38,2024-10-02,422458.0,25.7937
10279722,18862,0.048965,0.048965,0.0479,4.0,0.0479,2024-10-02,8663.0,0.04886
10279721,4665,94.07,95.63,92.56,28058.0,94.39,2024-10-02,1217930.0,94.1493
10279720,38581,0.075,0.08,0.065,85.0,0.08,2024-10-02,403431.0,0.06722
10279719,5851,41.93,42.67,41.32,19774.0,42.53,2024-10-02,1399190.0,41.8081
10279718,17636,28.31,28.35,28.04,206.0,28.11,2024-10-02,28608.0,28.252
10279717,4575,0.845,0.845,0.75,192.0,0.771,2024-10-02,57257.0,0.827
10279716,6537,50.2,50.99,50.03,14818.0,50.4,2024-10-02,772508.0,50.4384
10279715,21100,18.675,18.675,18.0,7.0,18.0,2024-10-02,350.0,18.3464
10279714,16402,1.21,1.2499,1.2,328.0,1.24,2024-10-02,74228.0,1.2268
10279713,38142,0.029,0.029,0.024,6.0,0.024,2024-10-02,25866.0,0.0258
10279712,4000,12.93,12.93,12.8595,625.0,12.87,2024-10-02,136639.0,12.8856
10279711,3944,46.71,47.22,46.57,9138.0,46.96,2024-10-02,394330.0,46.8196
10279710,5852,164.57,167.32,164.05,2546.0,166.0,2024-10-02,55319.0,165.027
10279709,8427,1.83,1.93,1.8,4264.0,1.91,2024-10-02,483910.0,1.8604
10279708,12617,73.42,73.42,72.78,23.0,72.78,2024-10-02,482.0,73.2099
10279707,6151,58.8,62.3384,58.75,21447.0,62.22,2024-10-02,1770480.0,59.6742
10279706,4728,87.8,88.35,87.23,2061.0,87.23,2024-10-02,76683.0,87.8256
10279705,38015,26.11,26.165,25.97,553.0,26.05,2024-10-02,127249.0,26.1153
10279704,4576,25.45,25.46,25.35,20.0,25.46,2024-10-02,2178.0,25.3895
10279703,16326,25.7443,25.9729,25.72,39.0,25.72,2024-10-02,6876.0,25.7791
10279702,4295,140.8,142.46,138.51,19111.0,139.27,2024-10-02,901138.0,140.841
10279701,16729,8.15,8.24,8.0,97.0,8.0,2024-10-02,376627.0,8.1279
10279700,11354,1.98,2.1403,1.95,2796.0,2.08,2024-10-02,298530.0,2.0431
10279699,6135,11.99,11.99,11.71,1035.0,11.84,2024-10-02,175307.0,11.8785
10279698,3934,2.34,2.41,2.28,1115.0,2.37,2024-10-02,284841.0,2.346
10279697,12189,4.64,4.67,4.22,1788.0,4.36,2024-10-02,244817.0,4.5095
10279696,11321,31.8342,31.8342,31.72,11.0,31.72,2024-10-02,137.0,31.7434
10279695,22432,0.208919,0.24,0.208919,5.0,0.24,2024-10-02,35000.0,0.2247
10279694,5111,48.41,48.625,47.8806,12795.0,48.31,2024-10-02,886100.0,48.2762
10279693,4521,6.4,6.555,6.39,4837.0,6.5,2024-10-02,698022.0,6.4566
10279692,6228,61.31,61.68,58.685,7420.0,59.37,2024-10-02,441418.0,60.6937
10279691,6422,12.52,12.74,12.4,8499.0,12.4,2024-10-02,664193.0,12.5458
10279690,5996,2.8,2.805,2.6,3368.0,2.6,2024-10-02,412079.0,2.7392
10279689,18950,0.18875,0.19985,0.1875,22.0,0.19985,2024-10-02,74385.0,0.1901
10279688,16420,0.161575,0.174,0.16,42.0,0.17,2024-10-02,58074.0,0.165
10279687,19409,0.11,0.11,0.11,3.0,0.11,2024-10-02,695.0,0.11
10279686,6539,23.02,23.06,22.5501,116.0,22.77,2024-10-02,13646.0,22.7878
10279685,5229,8.13,8.13,7.985,187.0,8.0,2024-10-02,15033.0,8.0175
10279684,5148,9.04,9.08,9.04,1015.0,9.08,2024-10-02,467685.0,9.0669
10279683,18720,0.011,0.011,0.011,3.0,0.011,2024-10-02,97000.0,0.011
10279682,6847,3.17,3.2,3.0,330.0,3.12,2024-10-02,73367.0,3.1041
10279681,6234,3.5,3.521,3.435,351.0,3.52,2024-10-02,42994.0,3.4929
10279680,20948,0.4521,0.4521,0.3815,4.0,0.3815,2024-10-02,1901.0,0.4262
10279679,5322,0.629,0.655,0.61,139.0,0.63,2024-10-02,27856.0,0.6275
10279678,12102,6.7419,8.59,6.5,1623.0,8.42,2024-10-02,279798.0,7.6444
10279677,4327,139.54,139.895,138.14,25620.0,138.72,2024-10-02,1299750.0,139.423
10279676,5889,0.8449,0.85,0.81,828.0,0.83,2024-10-02,283186.0,0.8329
10279675,38247,1.04,1.19,1.03,709.0,1.12,2024-10-02,103238.0,1.0993
10279674,6750,14.01,14.225,13.84,38156.0,14.11,2024-10-02,8415840.0,13.968
10279673,27296,0.86,0.86,0.86,1.0,0.86,2024-10-02,100.0,0.86
10279672,5145,25.35,25.38,25.3,775.0,25.34,2024-10-02,93607.0,25.3492
10279671,6287,18.98,19.07,18.89,3509.0,19.06,2024-10-02,252737.0,18.9807
10279670,5845,9.8,9.8889,9.7405,470.0,9.81,2024-10-02,21324.0,9.8203
10279669,5302,29.47,29.535,29.27,16978.0,29.44,2024-10-02,2861990.0,29.4038
10279668,5202,16.32,16.6687,16.18,6342.0,16.4,2024-10-02,795992.0,16.3362
10279667,6020,25.32,25.3402,25.28,125.0,25.28,2024-10-02,15981.0,25.3086
10279666,5025,1.5166,1.5392,1.46,133.0,1.48,2024-10-02,16569.0,1.5027
10279665,17524,0.125,0.125,0.125,1.0,0.125,2024-10-02,1000.0,0.125
10279664,17066,1.15,1.15,1.105,50.0,1.115,2024-10-02,86974.0,1.1261
10279663,6784,24.19,24.52,23.975,46374.0,24.23,2024-10-02,6497270.0,24.176
10279662,5902,59.3,59.66,58.26,13312.0,59.38,2024-10-02,758265.0,59.2876
10279661,4829,52.62,52.835,52.1301,83999.0,52.395,2024-10-02,10304700.0,52.5858
10279660,4840,5.655,5.69,5.27,5652.0,5.4,2024-10-02,522004.0,5.5514
10279659,18239,0.0002,0.0002,0.0002,8.0,0.0002,2024-10-02,53251.0,0.0002
10279658,7173,211.32,214.57,211.24,11952.0,212.51,2024-10-02,487114.0,212.04
10279657,25571,0.0699,0.0699,0.0699,1.0,0.0699,2024-10-02,5000.0,0.0699
10279656,5028,33.22,33.22,33.11,19.0,33.16,2024-10-02,2331.0,33.1635
10279655,9509,0.0927,0.0927,0.079,11.0,0.079,2024-10-02,2508.0,0.08651
10279654,20346,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,163998.0,1e-06
10279653,5160,14.77,14.81,14.73,347.0,14.79,2024-10-02,86322.0,14.7952
10279652,5974,114.98,115.52,114.48,10308.0,115.48,2024-10-02,324649.0,114.9
10279651,5496,445.36,451.82,442.37,9907.0,443.86,2024-10-02,302291.0,446.943
10279650,5014,8.73,8.79,8.58,33167.0,8.73,2024-10-02,3970920.0,8.7121
10279649,16239,9.1,9.17,8.95,154.0,9.13,2024-10-02,153232.0,9.0028
10279648,5588,24.33,24.64,24.19,15518.0,24.4,2024-10-02,1423220.0,24.3345
10279647,5596,2.98,2.98,2.81,205.0,2.93,2024-10-02,22338.0,2.8756
10279646,11868,25.3092,25.71,25.3092,85.0,25.43,2024-10-02,15749.0,25.5069
10279645,6790,7.77,7.845,7.71,2673.0,7.79,2024-10-02,180674.0,7.7849
10279644,4774,4.91,4.97,4.88,649.0,4.95,2024-10-02,38876.0,4.9188
10279643,11630,18.85,19.155,18.42,29005.0,18.73,2024-10-02,3316080.0,18.8581
10279642,5379,25.06,25.07,24.99,431.0,24.99,2024-10-02,72667.0,25.0318
10279641,5442,24.14,25.0,23.81,154.0,24.74,2024-10-02,19510.0,24.3434
10279640,5024,10.51,10.53,10.25,3460.0,10.3,2024-10-02,206934.0,10.4669
10279639,19426,0.3608,0.37,0.35,36.0,0.37,2024-10-02,67508.0,0.3623
10279638,7137,1.93,2.0,1.9,1369.0,1.95,2024-10-02,470543.0,1.9422
10279637,16284,28.38,28.57,28.28,320.0,28.558,2024-10-02,28241.0,28.3677
10279636,7096,8.25,8.2896,8.22,526.0,8.24,2024-10-02,124908.0,8.2524
10279635,16317,28.71,28.85,28.36,601.0,28.36,2024-10-02,95961.0,28.7092
10279634,36747,0.008,0.008,0.006,19.0,0.0067,2024-10-02,48724.0,0.007364
10279633,16283,0.4844,0.4897,0.4594,19.0,0.4594,2024-10-02,23511.0,0.4826
10279632,10901,82.54,82.6,80.76,14890.0,81.04,2024-10-02,898143.0,82.0844
10279631,11668,35.26,35.3899,35.2125,274.0,35.28,2024-10-02,188356.0,35.3011
10279630,4409,5.54,5.7,5.49,163.0,5.7,2024-10-02,11413.0,5.5829
10279629,4514,56.48,56.63,56.241,517.0,56.42,2024-10-02,79335.0,56.5254
10279628,4512,7.4,7.42,7.35,680.0,7.37,2024-10-02,148680.0,7.3846
10279627,11564,127.55,127.55,127.3,331.0,127.39,2024-10-02,12980.0,127.425
10279626,37761,4.68,5.09,4.604,10730.0,5.09,2024-10-02,1677570.0,4.73
10279625,11249,72.62,73.34,71.82,8186.0,72.3,2024-10-02,334652.0,72.6331
10279624,11345,19.29,19.6,18.085,6067.0,19.03,2024-10-02,1074340.0,19.2923
10279623,4885,24.41,24.45,24.39,21.0,24.4,2024-10-02,2992.0,24.4122
10279622,4278,7.62,7.64,7.54,947.0,7.56,2024-10-02,317420.0,7.6064
10279621,8600,170.66,172.84,167.02,196061.0,167.55,2024-10-02,13799700.0,171.075
10279620,10694,38.47,39.08,38.36,9606.0,38.8,2024-10-02,924682.0,38.596
10279619,10824,33.21,33.295,33.065,2680.0,33.18,2024-10-02,297795.0,33.197
10279618,37371,13.2,13.66,13.2,3106.0,13.42,2024-10-02,135868.0,13.3743
10279617,10882,46.1,46.1,45.955,2000.0,45.97,2024-10-02,469941.0,46.0385
10279616,10976,3.97,4.0,3.57,10506.0,3.58,2024-10-02,1292010.0,3.8354
10279615,10928,75.37,75.38,75.35,183.0,75.38,2024-10-02,51823.0,75.36
10279614,12275,94.4948,94.56,94.148,151.0,94.56,2024-10-02,8328.0,94.3759
10279613,37017,0.6608,0.7,0.6545,1728.0,0.6813,2024-10-02,510943.0,0.6741
10279612,13569,22.3,22.309,22.2,171.0,22.27,2024-10-02,50018.0,22.2737
10279611,10762,11.71,12.53,11.615,35752.0,12.4,2024-10-02,7090320.0,12.0006
10279610,10909,72.76,74.21,71.62,28447.0,73.95,2024-10-02,4093040.0,72.8009
10279609,11280,106.3,106.55,105.9,4541.0,106.51,2024-10-02,387773.0,106.266
10279608,11150,51.06,51.16,50.94,144.0,50.99,2024-10-02,8598.0,51.0434
10279607,11265,63.03,63.18,62.9,271.0,62.91,2024-10-02,50770.0,63.0778
10279606,11197,26.96,27.05,26.29,53043.0,26.99,2024-10-02,8014940.0,26.8306
10279605,11067,422.95,423.485,415.33,11447.0,419.0,2024-10-02,297055.0,420.802
10279604,11044,0.7399,0.7438,0.691,95.0,0.7438,2024-10-02,19261.0,0.719
10279603,11239,7.25,7.3658,7.014,48025.0,7.08,2024-10-02,12476500.0,7.2158
10279602,11250,16.7,18.2,16.38,869.0,18.18,2024-10-02,36990.0,17.3896
10279601,10893,85.3,86.12,85.13,8231.0,85.77,2024-10-02,305787.0,85.4277
10279600,11116,166.18,170.329,164.42,8158.0,165.5,2024-10-02,496159.0,168.344
10279599,11244,43.7948,43.8494,43.58,82.0,43.69,2024-10-02,5910.0,43.7836
10279598,17783,23.451,23.451,22.8922,145.0,23.11,2024-10-02,5064.0,23.2731
10279597,11449,0.77,0.9178,0.7338,79.0,0.9178,2024-10-02,9054.0,0.8245
10279596,8983,115.13,116.25,112.14,131706.0,116.035,2024-10-02,11631000.0,114.376
10279595,12106,34.86,34.88,34.73,60.0,34.73,2024-10-02,9474.0,34.8423
10279594,8558,7.59,7.7,7.49,10525.0,7.68,2024-10-02,1273160.0,7.5836
10279593,11207,10.91,11.85,10.58,3833.0,11.81,2024-10-02,397998.0,11.197
10279592,11173,41.51,42.56,41.45,2936.0,42.56,2024-10-02,219031.0,41.7121
10279591,37608,26.96,27.17,26.561,8698.0,26.78,2024-10-02,546296.0,26.9893
10279590,14119,32.3524,32.48,32.26,16.0,32.48,2024-10-02,536.0,32.3453
10279589,12417,51.021,51.04,50.96,138.0,51.01,2024-10-02,13153.0,51.0201
10279588,8823,115.49,117.15,110.05,5909.0,111.73,2024-10-02,244357.0,115.031
10279587,11147,5.63,5.6901,5.61,223.0,5.66,2024-10-02,25722.0,5.6482
10279586,10931,1.45,1.45,1.4,1685.0,1.45,2024-10-02,633236.0,1.4275
10279585,10953,254.38,259.045,250.95,31165.0,256.25,2024-10-02,1395070.0,255.008
10279584,8683,1.03,1.1299,1.01,82.0,1.01,2024-10-02,7627.0,1.0496
10279583,9160,41.838,41.91,41.75,79.0,41.75,2024-10-02,8582.0,41.8776
10279582,8302,20.13,21.47,19.11,35864.0,21.27,2024-10-02,2988380.0,20.2486
10279581,11161,28.1,28.17,28.0112,507.0,28.17,2024-10-02,96920.0,28.0635
10279580,11180,8.65,8.89,8.52,2567.0,8.81,2024-10-02,200531.0,8.6682
10279579,9402,43.26,43.28,43.16,1865.0,43.16,2024-10-02,532458.0,43.2411
10279578,9870,70.49,70.646,70.08,799.0,70.29,2024-10-02,46825.0,70.4441
10279577,11753,41.19,41.24,41.115,192.0,41.13,2024-10-02,86625.0,41.1949
10279576,4661,132.7,135.29,131.55,61332.0,132.61,2024-10-02,5984450.0,134.063
10279575,36764,10.28,10.3499,10.0993,4178.0,10.25,2024-10-02,557068.0,10.2492
10279574,11258,0.729,0.76,0.7146,4316.0,0.75,2024-10-02,1614170.0,0.7354
10279573,4509,21.49,21.51,21.21,8745.0,21.25,2024-10-02,619916.0,21.4495
10279572,4484,39.5,40.1737,37.75,792.0,37.75,2024-10-02,13083.0,39.113
10279571,4582,6.18,6.265,5.82,2893.0,6.01,2024-10-02,268162.0,6.0202
10279570,12298,38.78,38.95,38.74,241.0,38.81,2024-10-02,22431.0,38.8197
10279569,11302,242.41,242.7,240.285,2848.0,241.24,2024-10-02,113569.0,242.045
10279568,11217,153.24,153.4,150.438,27186.0,151.45,2024-10-02,1409710.0,152.179
10279567,8942,8.69,8.7,8.4292,1857.0,8.64,2024-10-02,98008.0,8.6119
10279566,11114,46.56,46.67,45.0,10905.0,46.67,2024-10-02,1258130.0,45.7966
10279565,10896,5.69,6.34,5.55,40899.0,5.74,2024-10-02,8178490.0,5.873
10279564,10983,2.73,2.73,2.63,2055.0,2.65,2024-10-02,365013.0,2.6816
10279563,11152,48.45,48.5301,48.315,175.0,48.36,2024-10-02,11870.0,48.424
10279562,11289,5.16,5.21,4.98,4772.0,5.1,2024-10-02,326243.0,5.1101
10279561,11274,1.82,1.85,1.82,124.0,1.82,2024-10-02,3978.0,1.8344
10279560,11252,39.66,40.91,39.65,3881.0,40.51,2024-10-02,171130.0,40.1595
10279559,9869,16.24,16.46,16.04,17500.0,16.25,2024-10-02,2777210.0,16.3018
10279558,10380,64.39,64.5091,63.97,636.0,64.28,2024-10-02,33832.0,64.3164
10279557,8509,1.17,1.18,1.11,7203.0,1.14,2024-10-02,3690420.0,1.147
10279556,10430,14.43,14.78,14.28,7566.0,14.47,2024-10-02,356760.0,14.5491
10279555,9764,1.27,1.35,1.26,625.0,1.35,2024-10-02,47458.0,1.2826
10279554,8716,42.15,43.4608,41.22,8367.0,42.5,2024-10-02,2141050.0,42.3014
10279553,10369,5.76,6.04,5.655,10334.0,5.97,2024-10-02,1072710.0,5.8073
10279552,8799,27.59,27.97,27.58,765.0,27.74,2024-10-02,24123.0,27.7493
10279551,10351,28.14,28.16,28.0009,60.0,28.16,2024-10-02,13354.0,28.0846
10279550,8892,1.18,1.36,1.1,3134.0,1.36,2024-10-02,1230520.0,1.2019
10279549,8512,0.1229,0.1299,0.1201,1534.0,0.1253,2024-10-02,1050170.0,0.124
10279548,8519,1.48,1.53,1.28,2026.0,1.43,2024-10-02,400614.0,1.4248
10279547,9867,8.07,8.29,8.0,21054.0,8.29,2024-10-02,7638480.0,8.0608
10279546,9714,62.24,63.96,61.8898,151747.0,63.01,2024-10-02,20194300.0,62.8345
10279545,10372,15.74,16.47,15.312,897.0,16.3,2024-10-02,97361.0,15.9899
10279544,13426,50.405,50.51,50.25,188.0,50.5,2024-10-02,30016.0,50.4348
10279543,8629,3.19,3.2485,3.15,411.0,3.19,2024-10-02,25276.0,3.2095
10279542,8805,42.18,42.445,41.77,16611.0,42.05,2024-10-02,1360670.0,42.1468
10279541,10454,65.67,65.91,65.41,579.0,65.49,2024-10-02,63765.0,65.613
10279540,10411,17.71,18.13,17.09,5401.0,17.4,2024-10-02,245405.0,17.511
10279539,9437,20.48,20.49,20.09,6012.0,20.21,2024-10-02,233057.0,20.3918
10279538,11162,9.33,9.345,9.16,9835.0,9.2,2024-10-02,1770270.0,9.273
10279537,9500,137.32,138.26,135.0,14135.0,137.1,2024-10-02,578939.0,137.024
10279536,11571,0.879,0.879,0.8001,203.0,0.84,2024-10-02,97492.0,0.8399
10279535,12469,0.7251,0.7599,0.69525,431.0,0.7599,2024-10-02,171174.0,0.7147
10279534,10456,1.92,2.005,1.91,3093.0,2.0,2024-10-02,1699460.0,1.9459
10279533,8586,9.16,9.25,9.11,10493.0,9.18,2024-10-02,1852650.0,9.1833
10279532,12657,16.44,16.65,15.5,4345.0,15.63,2024-10-02,484742.0,15.9544
10279531,8595,31.38,31.45,31.3,35.0,31.305,2024-10-02,7615.0,31.403
10279530,11821,19.71,19.85,19.33,1571.0,19.47,2024-10-02,68374.0,19.6991
10279529,9302,2.08,2.135,2.06,2530.0,2.11,2024-10-02,651283.0,2.0864
10279528,10647,31.14,31.49,30.9711,142.0,31.33,2024-10-02,12392.0,31.173
10279527,9611,21.81,21.815,21.64,5130.0,21.78,2024-10-02,786611.0,21.7411
10279526,10570,74.13,74.65,73.58,868.0,74.65,2024-10-02,29310.0,74.0507
10279525,9093,0.9679,1.03,0.95,455.0,1.03,2024-10-02,37364.0,0.9674
10279524,10598,135.35,137.0,134.68,4435.0,134.85,2024-10-02,251639.0,135.403
10279523,10449,19.5,19.6,19.43,702.0,19.6,2024-10-02,26989.0,19.5198
10279522,8522,19.46,19.67,19.205,5610.0,19.51,2024-10-02,291926.0,19.4195
10279521,38276,25.0,25.08,24.125,851.0,24.86,2024-10-02,20679.0,24.8072
10279520,10452,53.44,54.05,52.33,157610.0,54.02,2024-10-02,22557900.0,53.2897
10279519,11183,8.21,8.275,8.16,2575.0,8.2,2024-10-02,122060.0,8.2303
10279518,11349,207.32,208.96,206.17,21406.0,208.5,2024-10-02,876083.0,207.15
10279517,9153,5.41,5.82,5.3,507.0,5.45,2024-10-02,28274.0,5.5317
10279516,10508,17.83,17.88,17.82,108.0,17.88,2024-10-02,19433.0,17.843
10279515,8899,5.1,5.3362,4.75,2872.0,4.92,2024-10-02,113506.0,5.0352
10279514,10370,18.98,18.98,18.86,143.0,18.86,2024-10-02,3875.0,18.9077
10279513,11795,30.39,30.5,30.13,191.0,30.24,2024-10-02,31099.0,30.3636
10279512,8954,0.839,0.85,0.7831,388.0,0.85,2024-10-02,108402.0,0.8288
10279511,8599,26.09,26.37,26.09,4453.0,26.29,2024-10-02,557464.0,26.2018
10279510,4566,11.75,11.955,11.72,4851.0,11.88,2024-10-02,272478.0,11.8054
10279509,12735,41.4399,41.5184,41.37,19.0,41.37,2024-10-02,699.0,41.4679
10279508,6170,43.14,43.15,43.085,4792.0,43.13,2024-10-02,4264370.0,43.1194
10279507,10693,80.49,82.82,80.18,3266.0,81.73,2024-10-02,122559.0,80.7716
10279506,11224,1.65,1.74,1.61,1403.0,1.72,2024-10-02,237017.0,1.6553
10279505,10894,47.765,47.77,47.665,1233.0,47.72,2024-10-02,212997.0,47.7267
10279504,11263,69.66,69.85,68.52,21109.0,69.66,2024-10-02,1119450.0,69.432
10279503,6102,58.01,58.25,57.8,31201.0,58.22,2024-10-02,5704740.0,57.9784
10279502,11827,1.79,1.79,1.7714,88.0,1.78,2024-10-02,16757.0,1.7822
10279501,11234,37.85,37.8695,37.69,218.0,37.75,2024-10-02,9978.0,37.7877
10279500,11227,10.72,10.98,10.35,8776.0,10.75,2024-10-02,681553.0,10.7245
10279499,11817,40.34,41.6503,39.27,3659.0,39.62,2024-10-02,162201.0,40.5052
10279498,11102,1.96,2.01,1.92,347.0,2.01,2024-10-02,80370.0,1.9599
10279497,9940,25.9,25.91,25.88,1079.0,25.88,2024-10-02,315962.0,25.8976
10279496,6387,3.21,3.2899,3.04,286.0,3.22,2024-10-02,35708.0,3.1698
10279495,17960,3.57,3.73,3.4,2820.0,3.65,2024-10-02,361640.0,3.5868
10279494,4510,17.32,17.69,17.16,4908.0,17.69,2024-10-02,264265.0,17.3396
10279493,9746,1.13,1.145,1.1075,401.0,1.13,2024-10-02,50842.0,1.1273
10279492,11061,5.53,5.73,5.37,9801.0,5.61,2024-10-02,2502060.0,5.5322
10279491,10637,83.38,83.51,82.9049,1851.0,83.12,2024-10-02,267492.0,83.3713
10279490,4451,28.72,28.8,28.33,19377.0,28.44,2024-10-02,4072150.0,28.6581
10279489,4366,128.03,128.336,127.46,12937.0,127.95,2024-10-02,675591.0,127.977
10279488,12828,44.5753,44.5753,44.48,20.0,44.48,2024-10-02,1626.0,44.5636
10279487,10874,49.92,50.6,48.77,31917.0,48.77,2024-10-02,2256640.0,50.0587
10279486,11271,45.3,45.43,45.16,4885.0,45.29,2024-10-02,580769.0,45.2955
10279485,11042,79.26,79.27,79.15,9514.0,79.18,2024-10-02,3705940.0,79.2325
10279484,12299,22.7888,23.0,22.73,6.0,23.0,2024-10-02,1076.0,22.7956
10279483,10619,0.825,0.8297,0.801,486.0,0.819,2024-10-02,113695.0,0.8204
10279482,5885,78.54,78.86,77.15,9083.0,77.41,2024-10-02,427971.0,78.3918
10279481,11281,0.97,1.01,0.9459,53.0,0.98,2024-10-02,4901.0,0.9642
10279480,11717,81.08,81.24,80.74,742.0,81.11,2024-10-02,136254.0,81.0273
10279479,4446,3.796,4.6,3.674,70286.0,4.2,2024-10-02,29239.2,4.128
10279478,4541,114.47,114.52,113.81,14697.0,114.28,2024-10-02,823631.0,114.273
10279477,11121,3.4,3.48,3.2749,779.0,3.34,2024-10-02,260579.0,3.3964
10279476,10938,23.13,23.14,23.095,715.0,23.12,2024-10-02,143193.0,23.1284
10279475,10862,27.85,28.2,25.7986,1481.0,26.37,2024-10-02,47779.0,27.0428
10279474,11219,41.49,42.35,41.26,14251.0,41.59,2024-10-02,713500.0,41.5817
10279473,4411,36.13,36.7,35.98,6344.0,36.15,2024-10-02,324526.0,36.1995
10279472,11245,2.52,2.5686,2.495,3312.0,2.52,2024-10-02,266496.0,2.5334
10279471,11266,18.4951,18.5249,18.4399,160.0,18.44,2024-10-02,13904.0,18.4876
10279470,5936,52.71,55.12,52.39,80576.0,53.5302,2024-10-02,4441550.0,53.4111
10279469,12168,36.32,36.48,36.2,72.0,36.48,2024-10-02,2775.0,36.3146
10279468,16322,34.61,34.64,34.33,2221.0,34.54,2024-10-02,209945.0,34.5188
10279467,9661,35.7,36.26,35.3301,2686.0,35.71,2024-10-02,472113.0,35.7479
10279466,11062,79.22,79.24,78.9,513.0,79.01,2024-10-02,174793.0,79.1415
10279465,4459,5.96,6.25,5.93,16430.0,6.09,2024-10-02,13054300.0,6.0419
10279464,12470,48.2,48.22,48.0791,283.0,48.11,2024-10-02,79602.0,48.1578
10279463,11937,12.69,12.825,12.65,344.0,12.79,2024-10-02,323754.0,12.7191
10279462,4473,1.9,1.93,1.84,44197.0,1.85,2024-10-02,34559900.0,1.88
10279461,11034,30.05,30.11,29.57,45421.0,29.57,2024-10-02,6239320.0,29.988
10279460,4914,88.16,88.3599,87.39,133.0,88.11,2024-10-02,3403.0,88.0744
10279459,11023,25.19,25.29,25.19,44.0,25.29,2024-10-02,7241.0,25.2465
10279458,5862,89.27,90.11,84.02,7192.0,85.63,2024-10-02,584981.0,87.9709
10279457,5168,60.29,60.35,56.5331,3099.0,57.9,2024-10-02,81234.0,59.3522
10279456,11156,49.09,49.265,48.79,9631.0,49.1,2024-10-02,420680.0,49.0638
10279455,11118,102.84,103.07,101.85,14271.0,102.49,2024-10-02,986367.0,102.747
10279454,11264,295.41,301.02,295.1,13608.0,299.74,2024-10-02,471264.0,297.007
10279453,11085,5.31,5.66,5.295,7489.0,5.56,2024-10-02,929902.0,5.4024
10279452,11233,6.73,6.885,6.54,38458.0,6.72,2024-10-02,11441900.0,6.7526
10279451,10859,12.19,12.445,12.16,7258.0,12.19,2024-10-02,487095.0,12.2429
10279450,10444,32.37,32.635,32.145,40437.0,32.59,2024-10-02,7902070.0,32.3738
10279449,11098,119.6,120.37,119.27,47446.0,120.3,2024-10-02,3295680.0,119.646
10279448,11210,29.7,30.19,29.4901,10342.0,29.91,2024-10-02,660313.0,29.8138
10279447,11206,2.16,2.17,2.06,453.0,2.08,2024-10-02,93563.0,2.1386
10279446,9740,42.16,42.22,41.97,588.0,42.18,2024-10-02,148693.0,42.1626
10279445,10942,145.19,145.48,144.705,2015.0,145.1,2024-10-02,110742.0,145.185
10279444,11032,100.78,100.91,99.355,18636.0,99.66,2024-10-02,903676.0,100.509
10279443,13892,32.6651,32.75,32.6651,28.0,32.75,2024-10-02,490.0,32.7081
10279442,10913,10.11,10.24,10.07,5781.0,10.24,2024-10-02,758145.0,10.13
10279441,11081,1.47,1.4872,1.37,184.0,1.37,2024-10-02,24358.0,1.4363
10279440,11198,78.59,78.714,78.085,264.0,78.46,2024-10-02,27098.0,78.5604
10279439,10433,8.7,8.845,8.575,6376.0,8.66,2024-10-02,491051.0,8.7451
10279438,12247,23.76,23.8,23.72,129.0,23.8,2024-10-02,20154.0,23.7791
10279437,11202,74.46,74.96,73.9818,486.0,74.5,2024-10-02,55843.0,74.3178
10279436,10457,5.28,5.78,5.23,44048.0,5.5,2024-10-02,24737800.0,5.434
10279435,11300,44.76,44.83,44.52,3571.0,44.83,2024-10-02,595713.0,44.6039
10279434,11270,0.3265,0.3299,0.32,701.0,0.3265,2024-10-02,580266.0,0.3244
10279433,36821,26.33,26.46,26.2,164.0,26.25,2024-10-02,24803.0,26.3326
10279432,10851,38.06,38.15,37.87,3442.0,38.04,2024-10-02,380104.0,38.0354
10279431,11272,6.23,6.45,6.06,3078.0,6.45,2024-10-02,302273.0,6.1886
10279430,11269,3.7,3.7,3.516,166.0,3.65,2024-10-02,17785.0,3.6018
10279429,11119,45.78,45.87,45.41,149.0,45.41,2024-10-02,13849.0,45.8235
10279428,6062,10.07,10.1,9.89,24.0,10.1,2024-10-02,1391.0,10.002
10279427,11064,25.84,25.84,25.66,220.0,25.66,2024-10-02,31646.0,25.7579
10279426,13155,48.4345,48.52,48.24,58.0,48.24,2024-10-02,8439.0,48.4218
10279425,4599,2.61,2.67,2.59,4299.0,2.6,2024-10-02,2278420.0,2.6316
10279424,11942,24.84,24.93,24.815,303.0,24.92,2024-10-02,42893.0,24.8696
10279423,11267,34.05,34.66,32.2737,8570.0,32.55,2024-10-02,330525.0,33.9022
10279422,10961,47.03,47.14,46.84,630.0,47.04,2024-10-02,42346.0,46.9637
10279421,10729,21.51,21.5831,21.41,450.0,21.51,2024-10-02,49514.0,21.4852
10279420,10777,73.3,74.43,72.905,47128.0,73.99,2024-10-02,5146910.0,73.3495
10279419,12902,29.22,29.22,29.12,18.0,29.12,2024-10-02,622.0,29.1635
10279418,10420,34.58,34.7376,34.46,422.0,34.57,2024-10-02,69100.0,34.6008
10279417,6551,48.18,48.3,48.105,323.0,48.13,2024-10-02,124502.0,48.1942
10279416,10841,40.7,40.77,39.6403,7317.0,39.86,2024-10-02,340206.0,40.4524
10279415,4397,135.36,136.57,133.85,53364.0,136.24,2024-10-02,3858140.0,135.193
10279414,11107,22.91,22.9599,22.779,8363.0,22.83,2024-10-02,5202660.0,22.8382
10279413,11040,69.49,70.44,69.295,34327.0,70.13,2024-10-02,2205640.0,69.7321
10279412,37494,26.67,26.725,26.5245,304.0,26.54,2024-10-02,56234.0,26.625
10279411,10975,15.89,16.06,15.61,9142.0,15.8,2024-10-02,696365.0,15.9302
10279410,9467,94.11,94.19,92.16,5826.0,92.82,2024-10-02,231399.0,93.8194
10279409,6283,87.29,87.5942,86.67,1160.0,87.05,2024-10-02,98910.0,87.2372
10279408,4470,11.75,11.805,11.6,4311.0,11.68,2024-10-02,256668.0,11.7435
10279407,10858,0.7029,0.7371,0.7,90.0,0.7,2024-10-02,10772.0,0.7103
10279406,9188,75.64,77.35,75.6,3403.0,75.9,2024-10-02,130328.0,76.301
10279405,9677,262.43,262.97,261.01,10219.0,261.93,2024-10-02,444602.0,262.406
10279404,9311,22.4,22.45,22.27,424.0,22.42,2024-10-02,18478.0,22.3532
10279403,10505,50.58,51.9902,50.55,5274.0,51.4,2024-10-02,262738.0,50.9557
10279402,11191,177.38,180.4,176.25,5771.0,180.4,2024-10-02,125797.0,177.621
10279401,11504,41.66,41.74,41.23,1095.0,41.3,2024-10-02,137276.0,41.5791
10279400,9173,81.6,82.46,81.0,24279.0,81.91,2024-10-02,1869780.0,81.5408
10279399,9558,2.23,2.34,2.18,668.0,2.33,2024-10-02,131624.0,2.2921
10279398,9417,17.04,17.45,17.02,3938.0,17.3,2024-10-02,265269.0,17.122
10279397,11105,23.53,23.55,23.52,1966.0,23.53,2024-10-02,118299.0,23.535
10279396,11218,22.27,22.31,22.05,42.0,22.24,2024-10-02,5102.0,22.1784
10279395,4516,38.76,38.8199,38.635,1245.0,38.78,2024-10-02,538853.0,38.7636
10279394,4399,90.72,91.29,89.71,163929.0,91.06,2024-10-02,20957600.0,90.4997
10279393,9549,3.25,3.75,3.2168,718.0,3.24,2024-10-02,205095.0,3.4807
10279392,10972,427.7,428.6,422.16,10933.0,423.29,2024-10-02,309772.0,426.699
10279391,12402,34.4778,34.48,34.11,83.0,34.48,2024-10-02,7782.0,34.2821
10279390,9662,118.97,120.69,118.53,24709.0,118.61,2024-10-02,1363970.0,119.493
10279389,11820,49.6,49.65,49.3307,249.0,49.56,2024-10-02,65061.0,49.5674
10279388,10537,19.73,19.79,19.691,394.0,19.7,2024-10-02,55549.0,19.7504
10279387,11310,0.1648,0.1779,0.145,2960.0,0.1459,2024-10-02,3368060.0,0.1633
10279386,9214,219.35,220.9,215.87,14225.0,217.5,2024-10-02,492430.0,219.389
10279385,4662,26.16,26.7,25.95,3118.0,26.57,2024-10-02,79104.0,26.1983
10279384,9665,41.2,41.31,41.04,4370.0,41.14,2024-10-02,1191510.0,41.1928
10279383,9682,48.91,49.11,48.81,253.0,48.81,2024-10-02,43490.0,48.9751
10279382,9742,19.39,19.58,19.16,12987.0,19.32,2024-10-02,762014.0,19.4039
10279381,9726,70.95,71.455,70.52,43817.0,71.04,2024-10-02,5146120.0,70.9062
10279380,9184,4.22,4.27,4.18,3223.0,4.23,2024-10-02,943075.0,4.2183
10279379,9179,1.37,1.385,1.35,1208.0,1.35,2024-10-02,527342.0,1.3639
10279378,9355,60.19,60.31,59.9283,378.0,60.09,2024-10-02,74965.0,60.1913
10279377,14032,24.6125,24.79,24.6125,32.0,24.65,2024-10-02,5796.0,24.7103
10279376,9668,35.83,36.33,35.7,3298.0,35.75,2024-10-02,194157.0,35.9175
10279375,9369,51.2,52.76,50.51,6395.0,52.73,2024-10-02,350251.0,51.6959
10279374,11352,14.47,14.52,14.3,1159.0,14.3,2024-10-02,21096.0,14.4308
10279373,9842,0.245,0.265,0.2402,336.0,0.251,2024-10-02,278255.0,0.2557
10279372,9456,63.34,63.95,62.26,6425.0,62.26,2024-10-02,244932.0,63.2444
10279371,9785,101.02,101.106,100.805,32847.0,100.88,2024-10-02,11296500.0,101.01
10279370,9795,3.6,3.63,3.4605,822.0,3.52,2024-10-02,62078.0,3.5839
10279369,10550,9.44,9.675,9.34,11944.0,9.34,2024-10-02,3025730.0,9.4822
10279368,10458,1.59,1.64,1.56,572.0,1.64,2024-10-02,80674.0,1.5968
10279367,6252,15.97,16.1,15.8,11630.0,15.93,2024-10-02,2159920.0,15.9731
10279366,9680,260.53,265.68,259.75,43209.0,264.8,2024-10-02,1669510.0,261.766
10279365,12457,26.0553,26.06,26.05,12.0,26.05,2024-10-02,1894.0,26.0521
10279364,37212,1.2,1.23,1.16,80.0,1.2,2024-10-02,15543.0,1.2036
10279363,11404,1.67,1.68,1.5211,3582.0,1.56,2024-10-02,1049350.0,1.5969
10279362,11576,16.69,16.75,16.56,78.0,16.68,2024-10-02,8800.0,16.6606
10279361,5048,106.91,106.97,106.773,475.0,106.8,2024-10-02,61306.0,106.895
10279360,5673,50.84,50.85,50.82,2945.0,50.83,2024-10-02,1398790.0,50.8376
10279359,10346,96.14,96.52,94.795,5694.0,95.92,2024-10-02,249262.0,95.9111
10279358,11305,100.88,100.89,100.86,175.0,100.86,2024-10-02,102664.0,100.886
10279357,16809,1.693,1.72,1.64,33.0,1.6404,2024-10-02,10310.0,1.6899
10279356,6330,24.91,24.95,24.79,103.0,24.9,2024-10-02,9925.0,24.9029
10279355,8749,25.2,25.39,24.96,16924.0,25.32,2024-10-02,1621470.0,25.1686
10279354,16413,50.78,50.9999,50.5701,1398.0,50.65,2024-10-02,78837.0,50.815
10279353,11255,29.76,29.85,29.5694,716.0,29.74,2024-10-02,171043.0,29.6756
10279352,13855,25.66,25.7,25.65,576.0,25.66,2024-10-02,168448.0,25.6733
10279351,11621,1.85,2.1691,1.5304,5420.0,1.54,2024-10-02,1691470.0,1.9227
10279350,5625,45.9014,46.05,45.56,336.0,46.03,2024-10-02,14655.0,45.8956
10279349,13584,2.5199,2.57,2.31,82.0,2.36,2024-10-02,20888.0,2.4398
10279348,4667,5.61,5.62,4.98,18101.0,5.06,2024-10-02,3960350.0,5.3609
10279347,10877,9.81,9.855,9.75,6527.0,9.8,2024-10-02,1156640.0,9.7993
10279346,10922,3.5,3.635,3.49,12874.0,3.61,2024-10-02,3337970.0,3.5365
10279345,10979,90.58,91.48,90.48,732.0,90.64,2024-10-02,23883.0,90.8352
10279344,10518,26.86,27.005,26.8199,3047.0,26.86,2024-10-02,1169190.0,26.8818
10279343,36522,61.76,61.92,60.25,19401.0,60.65,2024-10-02,1462850.0,61.5846
10279342,6648,5.25,5.345,5.15,1932.0,5.21,2024-10-02,178650.0,5.263
10279341,11337,35.18,35.475,34.46,50611.0,34.79,2024-10-02,7017970.0,35.1595
10279340,4068,4.94,4.94,4.74,221.0,4.78,2024-10-02,14680.0,4.8746
10279339,36324,7.73,7.84,7.66,216.0,7.84,2024-10-02,21990.0,7.7456
10279338,10899,127.478,127.56,126.34,204.0,127.56,2024-10-02,20984.0,126.693
10279337,11356,0.3656,0.3938,0.36,279.0,0.388,2024-10-02,88689.0,0.3781
10279336,10172,75.5098,75.6606,75.12,298.0,75.29,2024-10-02,33632.0,75.4577
10279335,8326,201.15,204.51,196.74,74246.0,197.83,2024-10-02,5450540.0,201.941
10279334,6384,17.43,17.4999,17.39,291.0,17.46,2024-10-02,68879.0,17.4516
10279333,4992,53.0909,53.12,52.74,455.0,52.94,2024-10-02,43389.0,52.8964
10279332,10941,40.89,41.12,40.69,5613.0,40.86,2024-10-02,613327.0,40.9454
10279331,5656,40.62,40.68,40.485,240.0,40.63,2024-10-02,23496.0,40.5637
10279330,11200,73.03,73.53,72.785,3091.0,72.94,2024-10-02,59358.0,73.1232
10279329,5697,4.345,4.35,4.33,481.0,4.34,2024-10-02,226952.0,4.3444
10279328,36218,1.03,1.05,1.0,584.0,1.01,2024-10-02,94816.0,1.02
10279327,33878,48.5065,48.57,48.25,74.0,48.53,2024-10-02,4631.0,48.482
10279326,11211,1.82,1.86,1.77,50.0,1.77,2024-10-02,9692.0,1.8127
10279325,8817,65.4608,65.644,65.03,221.0,65.18,2024-10-02,18534.0,65.3415
10279324,10283,19.39,19.53,19.34,2008.0,19.4,2024-10-02,131396.0,19.4205
10279323,11751,3.52,3.71,3.5,712.0,3.65,2024-10-02,70140.0,3.5601
10279322,10887,105.85,107.56,104.255,15679.0,105.44,2024-10-02,702614.0,106.193
10279321,4501,16.29,16.42,15.53,3246.0,16.03,2024-10-02,109203.0,16.1864
10279320,19382,0.0159,0.0159,0.0159,1.0,0.0159,2024-10-02,43805.0,0.0159
10279319,10835,105.28,105.43,104.65,3308.0,105.05,2024-10-02,1044380.0,105.061
10279318,10895,16.49,16.94,16.1343,1624.0,16.82,2024-10-02,67231.0,16.4328
10279317,16793,32.36,32.43,31.76,645.0,31.76,2024-10-02,55473.0,32.3043
10279316,11292,24.31,24.32,24.278,1847.0,24.29,2024-10-02,532126.0,24.3041
10279315,4382,94.55,96.9,94.03,12243.0,95.4,2024-10-02,583276.0,95.0006
10279314,16323,11.3,11.31,11.22,89.0,11.28,2024-10-02,9785.0,11.2807
10279313,11166,165.38,166.87,162.44,34638.0,166.39,2024-10-02,2795830.0,164.819
10279312,5715,10.95,11.01,10.92,10529.0,10.96,2024-10-02,34840400.0,10.9501
10279311,5809,27.07,27.19,26.5,8102.0,26.5,2024-10-02,549715.0,26.9673
10279310,6043,0.6876,0.7175,0.67,2276.0,0.71,2024-10-02,939794.0,0.6979
10279309,12037,18.1,18.1,17.87,98.0,17.98,2024-10-02,12639.0,18.0071
10279308,14107,41.7964,43.76,41.7964,10.0,43.76,2024-10-02,205.0,43.1761
10279307,12870,51.24,51.34,51.15,221.0,51.32,2024-10-02,26834.0,51.2957
10279306,5874,17.22,17.485,17.044,26995.0,17.43,2024-10-02,6692310.0,17.207
10279305,16285,57.79,58.08,57.52,750.0,57.9,2024-10-02,56334.0,57.8674
10279304,6188,57.7813,57.81,57.37,14.0,57.37,2024-10-02,355.0,57.6311
10279303,8590,102.15,103.07,100.31,21372.0,100.83,2024-10-02,943016.0,102.283
10279302,37843,175.93,182.85,174.44,15493.0,177.28,2024-10-02,1044210.0,176.852
10279301,11155,21.41,21.64,21.13,6321.0,21.21,2024-10-02,265344.0,21.4115
10279300,10221,7.97,8.26,7.92,4416.0,8.0,2024-10-02,309073.0,8.0279
10279299,7543,6.01,6.1,5.97,6788.0,6.05,2024-10-02,836690.0,6.0203
10279298,10195,50.22,50.3,49.88,22636.0,50.21,2024-10-02,8670410.0,50.1563
10279297,10047,1.61,1.66,1.56,2665.0,1.61,2024-10-02,502319.0,1.6058
10279296,10948,16.53,16.93,16.37,2108.0,16.37,2024-10-02,100072.0,16.6442
10279295,4433,0.556,0.5799,0.5305,530.0,0.5799,2024-10-02,290651.0,0.5627
10279294,5273,202.32,204.0,202.14,1314.0,204.0,2024-10-02,30401.0,203.159
10279293,4415,166.64,168.8,164.4,11376.0,165.0,2024-10-02,463578.0,166.976
10279292,5805,75.28,75.49,74.45,15483.0,74.72,2024-10-02,1234710.0,75.0716
10279291,5478,22.16,22.68,22.14,10939.0,22.53,2024-10-02,846055.0,22.2931
10279290,10563,134.42,138.21,133.93,12868.0,137.2,2024-10-02,560695.0,135.349
10279289,6070,4.85,5.22,4.84,4512.0,5.03,2024-10-02,509487.0,4.9889
10279288,11095,2.25,2.285,2.2,5536.0,2.2,2024-10-02,820677.0,2.2466
10279287,11049,54.02,54.1225,50.94,13097.0,51.44,2024-10-02,621479.0,53.3623
10279286,12527,49.11,49.2021,48.82,3382.0,49.04,2024-10-02,766218.0,49.1221
10279285,4062,47.74,48.01,47.24,3124.0,47.89,2024-10-02,306197.0,47.5872
10279284,6059,12.51,12.73,11.72,227978.0,12.36,2024-10-02,73330500.0,12.3608
10279283,23452,31.8923,31.975,31.7701,97.0,31.94,2024-10-02,9661.0,31.9007
10279282,10108,1.1,1.1499,1.0701,248.0,1.09,2024-10-02,42657.0,1.106
10279281,9670,21.44,21.475,21.38,1763.0,21.42,2024-10-02,358226.0,21.4441
10279280,11094,13.38,13.4,13.3094,410.0,13.35,2024-10-02,51204.0,13.3623
10279279,11800,23.1,23.49,22.9,355.0,23.41,2024-10-02,31803.0,23.1201
10279278,12909,32.17,32.2,31.93,78.0,32.01,2024-10-02,4517.0,32.142
10279277,9014,26.73,28.04,26.62,6407.0,27.82,2024-10-02,335364.0,27.1906
10279276,16063,15.04,15.06,14.83,855.0,14.87,2024-10-02,418868.0,14.9669
10279275,10310,335.61,336.48,334.09,1385.0,334.78,2024-10-02,28725.0,335.393
10279274,10921,1.55,1.5999,1.42,2201.0,1.42,2024-10-02,598329.0,1.6309
10279273,5797,114.92,115.86,114.7,38629.0,115.02,2024-10-02,2997240.0,115.129
10279272,10878,102.65,102.85,102.043,815.0,102.4,2024-10-02,44358.0,102.658
10279271,16325,0.061,0.0628,0.0491,8.0,0.0628,2024-10-02,36014.0,0.05361
10279270,5636,54.21,54.38,54.02,1543.0,54.38,2024-10-02,293003.0,54.1834
10279269,10998,9.2,9.3,7.99,88976.0,8.09,2024-10-02,13006900.0,8.7301
10279268,10840,47.1,47.13,47.05,49.0,47.12,2024-10-02,12085.0,47.1007
10279267,10148,23.76,23.77,23.68,889.0,23.68,2024-10-02,116069.0,23.7401
10279266,4595,25.15,25.3,25.15,122.0,25.17,2024-10-02,14042.0,25.2516
10279265,11004,198.36,199.129,196.62,32948.0,197.7,2024-10-02,1239910.0,198.308
10279264,20418,28.57,28.6,28.4701,71.0,28.56,2024-10-02,17869.0,28.5901
10279263,10300,258.79,259.29,256.0,3415.0,257.26,2024-10-02,56937.0,258.165
10279262,11220,5.74,5.78134,5.65,504.0,5.65,2024-10-02,34913.0,5.729
10279261,10912,2.02,2.08,1.89,1185.0,2.08,2024-10-02,312034.0,1.9758
10279260,12969,18.48,18.94,18.48,581.0,18.79,2024-10-02,24129.0,18.6005
10279259,5414,41.33,41.33,41.205,1498.0,41.24,2024-10-02,567476.0,41.2843
10279258,11706,21.17,21.18,21.141,159.0,21.18,2024-10-02,81832.0,21.1641
10279257,11487,4.38,4.67,3.63,294628.0,4.25,2024-10-02,84795100.0,4.1506
10279256,10981,52.19,52.32,51.84,2457.0,51.96,2024-10-02,457753.0,52.1983
10279255,10869,47.64,47.66,46.53,54238.0,47.0,2024-10-02,6483560.0,47.31
10279254,36591,0.00015,0.0002,0.0001,34.0,0.0002,2024-10-02,55477500.0,0.0001985
10279253,38302,36.63,36.8699,34.08,843.0,34.14,2024-10-02,102208.0,35.694
10279252,10162,18.25,18.32,18.17,1565.0,18.21,2024-10-02,112970.0,18.2358
10279251,10817,55.83,56.08,55.5572,1565.0,56.08,2024-10-02,194915.0,55.8686
10279250,9083,127.66,130.94,127.465,4093.0,128.51,2024-10-02,114369.0,128.675
10279249,14086,15.7913,15.8,15.7,25.0,15.76,2024-10-02,4138.0,15.7782
10279248,5820,0.6201,0.6541,0.605,503.0,0.605,2024-10-02,260172.0,0.6253
10279247,13376,69.6585,69.69,69.4903,42.0,69.5,2024-10-02,5529.0,69.6159
10279246,4922,23.8,24.06,23.21,14270.0,23.58,2024-10-02,892722.0,23.6337
10279245,10716,98.09,98.26,96.53,76612.0,97.36,2024-10-02,8478100.0,97.6407
10279244,11408,3.6791,3.7499,3.44,103.0,3.44,2024-10-02,12316.0,3.6244
10279243,7624,36.39,37.71,36.37,2128.0,37.39,2024-10-02,64752.0,36.7896
10279242,10336,131.11,131.25,126.59,21183.0,127.07,2024-10-02,1112820.0,130.126
10279241,8061,30.61,30.71,30.5,327.0,30.71,2024-10-02,121568.0,30.5815
10279240,9333,4.06,4.125,4.025,1991.0,4.12,2024-10-02,188600.0,4.0662
10279239,10086,17.66,17.9,17.39,4511.0,17.54,2024-10-02,255619.0,17.6251
10279238,13030,32.97,33.0586,32.93,344.0,33.03,2024-10-02,49243.0,32.9871
10279237,8768,33.88,34.1986,33.81,602.0,33.99,2024-10-02,66760.0,33.9493
10279236,11287,4.79,4.89,4.52,1247.0,4.52,2024-10-02,107202.0,4.7365
10279235,37447,11.08,11.185,10.984,26292.0,11.09,2024-10-02,7777560.0,11.0802
10279234,11088,52.12,52.21,51.8001,677.0,52.03,2024-10-02,109360.0,52.1039
10279233,5287,16.59,16.65,16.33,732.0,16.34,2024-10-02,45853.0,16.5219
10279232,10043,25.11,25.18,25.11,359.0,25.11,2024-10-02,24640.0,25.1345
10279231,5825,32.93,33.08,32.7601,1500.0,32.93,2024-10-02,225881.0,32.9284
10279230,36217,4.6,4.7999,4.26,3052.0,4.26,2024-10-02,170872.0,4.5213
10279229,8192,25.54,25.565,25.26,4180.0,25.31,2024-10-02,1251100.0,25.4854
10279228,37258,31.39,31.71,30.36,16466.0,31.25,2024-10-02,1324260.0,31.1766
10279227,36727,23.64,23.7499,23.44,177.0,23.52,2024-10-02,14095.0,23.6455
10279226,11143,21.99,22.08,21.76,211.0,21.84,2024-10-02,21795.0,21.9246
10279225,11214,5.6,5.825,5.5221,16002.0,5.73,2024-10-02,20412300.0,5.5963
10279224,8464,55.58,55.7,55.1641,706.0,55.54,2024-10-02,45445.0,55.5541
10279223,19961,20.516,22.472,20.28,25.0,20.33,2024-10-02,3533.0,21.2064
10279222,4236,26.09,26.1,26.0243,5269.0,26.04,2024-10-02,3553430.0,26.0727
10279221,20416,23.7333,23.74,23.7333,2.0,23.74,2024-10-02,434.0,23.7345
10279220,10919,37.41,37.57,36.94,17094.0,36.98,2024-10-02,1092320.0,37.3608
10279219,5616,12.64,12.66,12.59,239.0,12.61,2024-10-02,36712.0,12.6309
10279218,9616,20.45,20.8276,20.15,272.0,20.32,2024-10-02,30218.0,20.4101
10279217,8467,50.54,50.55,50.54,1961.0,50.54,2024-10-02,984521.0,50.5449
10279216,13169,0.85,0.88,0.85,33.0,0.87,2024-10-02,12581.0,0.8549
10279215,12494,41.58,41.65,41.53,45.0,41.64,2024-10-02,21326.0,41.6009
10279214,9689,2.03,2.075,2.01,1877.0,2.06,2024-10-02,317798.0,2.0332
10279213,5376,1.44,1.7626,1.31,7146.0,1.63,2024-10-02,1338830.0,1.4899
10279212,14235,37.3487,37.41,37.3487,5.0,37.41,2024-10-02,233.0,37.4015
10279211,8208,336.88,339.72,331.47,11497.0,332.89,2024-10-02,364708.0,336.571
10279210,36839,52.28,52.37,52.005,2515.0,52.07,2024-10-02,181490.0,52.276
10279209,9800,51.11,51.16,51.05,12650.0,51.08,2024-10-02,5035070.0,51.1069
10279208,11828,52.98,53.04,52.848,83.0,53.0,2024-10-02,7914.0,52.9552
10279207,10304,3.34,3.6,2.95,6732.0,2.95,2024-10-02,1437580.0,3.2807
10279206,10657,78.74,78.77,77.99,9786.0,78.32,2024-10-02,1077020.0,78.369
10279205,8321,83.34,83.48,82.91,2438.0,83.21,2024-10-02,210415.0,83.2373
10279204,11672,70.8,70.89,70.41,186.0,70.54,2024-10-02,21340.0,70.656
10279203,10865,16.03,16.0699,15.97,2281.0,16.01,2024-10-02,883770.0,16.0275
10279202,7524,27.0656,27.11,26.85,45.0,27.11,2024-10-02,54373.0,27.015
10279201,13606,17.27,17.46,17.27,12.0,17.46,2024-10-02,983.0,17.4244
10279200,10517,14.51,14.54,14.01,8139.0,14.06,2024-10-02,1266320.0,14.4446
10279199,13824,0.9,0.9366,0.8492,138.0,0.8662,2024-10-02,32210.0,0.8908
10279198,13045,18.9,19.33,18.75,982.0,18.84,2024-10-02,39784.0,19.0107
10279197,10361,2.85,2.885,2.785,3064.0,2.82,2024-10-02,201207.0,2.8459
10279196,10314,44.27,44.3917,44.15,373.0,44.24,2024-10-02,54400.0,44.2829
10279195,5640,65.0,65.2411,63.41,4570.0,65.04,2024-10-02,175744.0,64.7089
10279194,10916,2.69,2.74,2.63,813.0,2.7,2024-10-02,45550.0,2.6944
10279193,4160,0.3812,0.3959,0.3744,946.0,0.378,2024-10-02,609663.0,0.3829
10279192,4180,48.25,48.25,48.19,57.0,48.21,2024-10-02,2440.0,48.2044
10279191,9065,7.88,7.95,7.83,56.0,7.83,2024-10-02,7956.0,7.9027
10279190,4732,6.73,6.83,6.52,21905.0,6.53,2024-10-02,3891970.0,6.7307
10279189,5691,20.12,20.14,20.12,147.0,20.12,2024-10-02,34726.0,20.1239
10279188,8554,0.371,0.3954,0.37,311.0,0.37,2024-10-02,167065.0,0.3805
10279187,8087,131.44,134.0,128.907,23151.0,129.68,2024-10-02,1291470.0,132.153
10279186,12077,0.1649,0.17,0.16,352.0,0.167,2024-10-02,280171.0,0.1653
10279185,8715,1.93,2.0,1.8,1184.0,1.85,2024-10-02,314633.0,1.9004
10279184,11187,24.76,24.76,24.54,761.0,24.58,2024-10-02,107288.0,24.6555
10279183,10130,21.77,21.85,21.62,1220.0,21.67,2024-10-02,195577.0,21.7289
10279182,8712,110.61,110.68,110.305,9200.0,110.39,2024-10-02,2007450.0,110.535
10279181,9095,0.7629,0.7777,0.73,6152.0,0.75,2024-10-02,3065160.0,0.7531
10279180,10423,24.15,24.6533,22.27,2951.0,22.27,2024-10-02,169408.0,23.6799
10279179,12003,26.171,26.2,26.15,14.0,26.15,2024-10-02,3671.0,26.1636
10279178,9747,35.39,35.43,35.29,24.0,35.29,2024-10-02,5743.0,35.3842
10279177,8616,0.576,0.6,0.5524,118.0,0.6,2024-10-02,19374.0,0.5864
10279176,10139,70.21,70.38,69.935,5705.0,70.2,2024-10-02,601413.0,70.2018
10279175,8181,80.65,81.79,80.1795,3205.0,80.79,2024-10-02,85072.0,80.909
10279174,8908,88.0,88.48,87.46,6472.0,87.76,2024-10-02,767249.0,88.0205
10279173,11131,42.7536,43.08,42.7536,18.0,43.08,2024-10-02,1021.0,43.0004
10279172,7664,14.37,14.53,14.29,6481.0,14.5,2024-10-02,1371810.0,14.364
10279171,10403,26.53,26.6,26.47,4919.0,26.55,2024-10-02,618690.0,26.5532
10279170,11304,18.58,18.925,18.504,22875.0,18.88,2024-10-02,2012010.0,18.6238
10279169,9128,51.32,51.53,51.26,499.0,51.45,2024-10-02,62857.0,51.3797
10279168,8833,178.02,178.45,177.22,34473.0,177.73,2024-10-02,4117080.0,178.008
10279167,12973,24.0,24.0,23.73,38.0,23.73,2024-10-02,1109.0,23.9886
10279166,6527,267.01,269.763,262.25,27804.0,262.25,2024-10-02,1154420.0,267.058
10279165,6483,54.98,55.26,53.65,7793.0,53.65,2024-10-02,546662.0,54.9892
10279164,5737,74.97,74.9999,74.77,34336.0,74.85,2024-10-02,6902550.0,74.9168
10279163,5745,7.5,7.6,7.325,693.0,7.34,2024-10-02,28807.0,7.5281
10279162,10628,1.68,1.69,1.65,26406.0,1.68,2024-10-02,28323200.0,1.6721
10279161,12351,23.6747,23.68,23.6,206.0,23.67,2024-10-02,38562.0,23.65
10279160,7523,80.21,81.88,79.87,2643.0,80.26,2024-10-02,44965.0,80.6008
10279159,9817,49.21,49.21,48.7325,42974.0,49.12,2024-10-02,11570100.0,48.9743
10279158,7780,16.09,16.23,15.96,10087.0,16.23,2024-10-02,755515.0,16.0762
10279157,8347,1.645,1.68,1.6,3343.0,1.66,2024-10-02,648520.0,1.6277
10279156,4724,2.04,2.24,2.03,584.0,2.24,2024-10-02,48639.0,2.1002
10279155,37466,27.3947,27.48,27.01,338.0,27.27,2024-10-02,31343.0,27.15
10279154,5668,40.84,41.11,39.74,5808.0,40.13,2024-10-02,372798.0,40.671
10279153,19936,11.545,11.545,11.48,30.0,11.48,2024-10-02,3657.0,11.5161
10279152,14241,48.76,48.78,48.6499,90.0,48.67,2024-10-02,11440.0,48.7323
10279151,5998,41.1,41.19,38.72,14759.0,38.86,2024-10-02,1149740.0,40.5588
10279150,5983,22.72,22.83,22.57,294.0,22.76,2024-10-02,25209.0,22.6358
10279149,10166,45.71,45.99,44.83,17971.0,45.25,2024-10-02,921350.0,45.5573
10279148,8477,41.79,42.54,41.21,15484.0,42.13,2024-10-02,763782.0,41.7999
10279147,6377,31.21,31.84,30.805,23057.0,31.5,2024-10-02,2522100.0,31.2255
10279146,6496,0.845,0.845,0.82,131.0,0.82,2024-10-02,21475.0,0.827
10279145,8544,35.9057,35.94,35.8361,43.0,35.84,2024-10-02,17209.0,35.8912
10279144,10316,90.28,90.54,89.755,3225.0,90.23,2024-10-02,74869.0,90.2099
10279143,10170,9.18,9.2,9.04,279.0,9.08,2024-10-02,20836.0,9.1441
10279142,6352,43.7291,43.81,43.65,38.0,43.65,2024-10-02,3435.0,43.7229
10279141,5903,31.92,32.4,31.71,23239.0,32.18,2024-10-02,1562100.0,32.0198
10279140,10751,133.72,136.31,132.33,26074.0,134.44,2024-10-02,1504320.0,133.891
10279139,5386,26.7847,26.7847,26.6427,25.0,26.69,2024-10-02,1493.0,26.6992
10279138,10362,84.54,84.73,84.09,99906.0,84.58,2024-10-02,3227180.0,84.4652
10279137,5159,166.73,167.83,164.32,11042.0,166.26,2024-10-02,334727.0,166.712
10279136,9634,91.86,92.5457,91.57,1448.0,91.98,2024-10-02,184613.0,91.9776
10279135,12931,48.99,49.38,48.93,729.0,49.25,2024-10-02,12330.0,49.1303
10279134,9340,11.63,11.85,10.96,8243.0,11.35,2024-10-02,391941.0,11.6327
10279133,8276,7.9,8.16,7.78,4019.0,8.12,2024-10-02,202002.0,7.8698
10279132,9987,126.52,127.25,125.14,7693.0,127.09,2024-10-02,550936.0,126.066
10279131,10340,74.28,74.76,72.94,8931.0,72.94,2024-10-02,263871.0,74.1186
10279130,4945,52.47,52.48,52.34,401.0,52.48,2024-10-02,81282.0,52.3877
10279129,9156,3.45,3.4864,3.44,906.0,3.45,2024-10-02,167401.0,3.4489
10279128,10324,24.85,25.51,24.8,5883.0,25.15,2024-10-02,299597.0,24.9864
10279127,16425,0.63,0.649,0.62,185.0,0.649,2024-10-02,34018.0,0.6352
10279126,8744,41.6,41.87,41.4901,5696.0,41.71,2024-10-02,1557190.0,41.6345
10279125,12342,42.72,42.72,42.604,185.0,42.63,2024-10-02,27798.0,42.6863
10279124,4587,6.75,6.85,6.715,805.0,6.72,2024-10-02,66704.0,6.7568
10279123,14284,29.8714,29.8714,29.72,6.0,29.72,2024-10-02,1129.0,29.7396
10279122,6796,47.15,47.42,45.22,12914.0,46.09,2024-10-02,610633.0,46.854
10279121,4395,4.13,4.145,4.08,5540.0,4.09,2024-10-02,642493.0,4.1207
10279120,13546,28.1,28.85,28.1,966.0,28.49,2024-10-02,23680.0,28.2391
10279119,9138,33.21,33.315,33.04,490.0,33.22,2024-10-02,78202.0,33.214
10279118,12206,8.41,8.5,7.915,534.0,7.92,2024-10-02,61826.0,8.2929
10279117,9979,69.98,70.15,69.0148,10573.0,70.13,2024-10-02,469462.0,69.8618
10279116,9251,11.81,12.06,11.78,4017.0,11.97,2024-10-02,164903.0,11.8572
10279115,35909,30.845,30.93,30.7586,534.0,30.83,2024-10-02,73447.0,30.8323
10279114,4556,64.8,64.865,64.475,20475.0,64.71,2024-10-02,8607030.0,64.5991
10279113,8253,32.26,32.29,31.99,726.0,32.16,2024-10-02,113353.0,32.2024
10279112,11072,30.77,30.79,30.7,838.0,30.74,2024-10-02,338689.0,30.7482
10279111,10926,30.07,30.8299,30.03,1497.0,30.25,2024-10-02,60435.0,30.2365
10279110,9293,52.35,52.4875,52.135,31148.0,52.34,2024-10-02,17983500.0,52.3475
10279109,10925,20.98,22.21,20.21,57063.0,20.605,2024-10-02,6782370.0,21.2054
10279108,4176,90.58,90.58,88.24,2293.0,89.75,2024-10-02,173057.0,89.1674
10279107,11038,11.17,11.45,11.02,15648.0,11.43,2024-10-02,1454910.0,11.1829
10279106,4854,20.18,20.561,20.1,45778.0,20.33,2024-10-02,14823900.0,20.2716
10279105,4764,38.17,38.25,37.7201,1455.0,37.93,2024-10-02,40781.0,38.0904
10279104,6457,115.25,116.57,112.22,498835.0,115.31,2024-10-02,53691400.0,114.599
10279103,9291,69.5,69.99,69.02,12479.0,69.63,2024-10-02,1066940.0,69.446
10279102,10408,97.32,97.49,96.78,1249.0,97.39,2024-10-02,63435.0,97.2751
10279101,10001,123.02,124.18,121.26,22552.0,121.26,2024-10-02,1080420.0,123.215
10279100,10294,13.15,13.16,12.84,19140.0,12.91,2024-10-02,2100050.0,13.0802
10279099,16369,3.77,3.86,3.71,379.0,3.86,2024-10-02,343076.0,3.7521
10279098,10312,19.92,20.04,19.83,13551.0,20.0,2024-10-02,2583940.0,19.9144
10279097,8280,0.5916,0.61,0.5905,3396.0,0.6,2024-10-02,1774010.0,0.6007
10279096,7732,61.27,61.82,61.135,23179.0,61.29,2024-10-02,2198850.0,61.3792
10279095,9751,26.19,26.485,26.068,16462.0,26.068,2024-10-02,1236020.0,26.2516
10279094,11190,6.96,6.98,6.84,3875.0,6.84,2024-10-02,2250660.0,6.9537
10279093,10107,49.59,49.6,49.58,2724.0,49.59,2024-10-02,4608480.0,49.5981
10279092,4264,45.37,45.37,44.6853,218.0,44.88,2024-10-02,18584.0,44.8017
10279091,7665,7.68,7.79,7.33,8458.0,7.52,2024-10-02,689210.0,7.6316
10279090,11311,26.15,26.26,25.46,365.0,26.05,2024-10-02,42522.0,25.7622
10279089,10356,462.14,468.07,460.55,26494.0,462.6,2024-10-02,882828.0,462.708
10279088,10918,33.5,33.5,32.6,3377.0,33.26,2024-10-02,472422.0,32.931
10279087,10173,95.13,95.59,93.63,20409.0,95.14,2024-10-02,1805320.0,94.7318
10279086,23449,51.49,51.53,51.436,1217.0,51.44,2024-10-02,157861.0,51.491
10279085,8132,15.66,16.18,15.33,537.0,15.59,2024-10-02,70332.0,15.6371
10279084,8242,16.41,16.76,16.14,18804.0,16.63,2024-10-02,6496260.0,16.4524
10279083,8786,34.6,35.14,34.6,21508.0,34.71,2024-10-02,1877370.0,34.8113
10279082,5683,40.85,41.94,40.77,5539.0,41.78,2024-10-02,426877.0,40.9564
10279081,16407,1.07,1.1,1.06,272.0,1.09,2024-10-02,63114.0,1.0742
10279080,11129,28.31,29.36,27.985,624.0,28.45,2024-10-02,12751.0,28.7284
10279079,10208,33.02,33.47,32.71,11618.0,33.02,2024-10-02,1026690.0,33.0765
10279078,5760,33.61,33.69,33.51,2162.0,33.6,2024-10-02,519699.0,33.629
10279077,9808,41.38,41.4,41.22,2745.0,41.35,2024-10-02,388104.0,41.3514
10279076,9958,7.0,7.04,6.86,1308.0,6.92,2024-10-02,93855.0,6.9597
10279075,7774,2.12,2.26,2.08,6630.0,2.17,2024-10-02,2157820.0,2.147
10279074,11053,49.17,49.29,48.875,3682.0,49.14,2024-10-02,408002.0,49.123
10279073,10360,60.08,61.0,59.48,3575.0,59.79,2024-10-02,182191.0,60.1985
10279072,38111,0.022,0.03,0.0185,384.0,0.021,2024-10-02,3866120.0,0.02099
10279071,11079,85.55,85.75,85.3738,369.0,85.75,2024-10-02,26893.0,85.531
10279070,11228,3.93,4.0,3.81,11392.0,3.82,2024-10-02,1694490.0,3.9013
10279069,12061,41.6256,41.75,41.5513,62.0,41.58,2024-10-02,7124.0,41.5933
10279068,9299,24.06,24.15,23.93,3261.0,24.1,2024-10-02,640503.0,24.023
10279067,4650,36.65,36.9678,36.08,999.0,36.24,2024-10-02,74385.0,36.5817
10279066,37791,2.8,2.83,2.5,338.0,2.5,2024-10-02,27958.0,2.7297
10279065,6013,3.57,3.68,3.545,12039.0,3.64,2024-10-02,1702350.0,3.5908
10279064,6765,108.24,108.42,107.75,430.0,108.0,2024-10-02,96136.0,108.176
10279063,5559,54.36,54.52,54.06,3816.0,54.29,2024-10-02,485955.0,54.3281
10279062,9523,5.29,5.315,5.23,2524.0,5.23,2024-10-02,475999.0,5.2924
10279061,4165,9.5,9.51,9.2,3813.0,9.34,2024-10-02,259962.0,9.3942
10279060,4625,85.39,85.77,85.04,2504.0,85.77,2024-10-02,159742.0,85.3736
10279059,4202,25.85,26.11,25.75,1857.0,25.91,2024-10-02,76111.0,25.9119
10279058,5163,48.55,48.68,47.46,10997.0,48.14,2024-10-02,1295660.0,48.2861
10279057,10146,119.04,119.29,118.285,945.0,118.76,2024-10-02,91820.0,119.051
10279056,9108,53.055,53.07,52.94,2373.0,52.95,2024-10-02,311687.0,53.0179
10279055,9977,17.23,17.27,17.07,716.0,17.07,2024-10-02,179314.0,17.1792
10279054,38600,24.97,25.02,24.9399,667.0,24.99,2024-10-02,161258.0,24.9874
10279053,12914,0.51,0.5181,0.4901,92.0,0.493,2024-10-02,17155.0,0.4987
10279052,8397,7.33,7.38,7.19,16633.0,7.33,2024-10-02,1857060.0,7.2933
10279051,8327,14.51,14.526,14.42,895.0,14.48,2024-10-02,141386.0,14.4703
10279050,11006,11.33,11.42,11.09,19072.0,11.36,2024-10-02,1719260.0,11.2591
10279049,9424,108.4,109.93,108.231,15114.0,108.95,2024-10-02,628729.0,108.552
10279048,9075,211.85,211.96,207.69,13559.0,209.73,2024-10-02,576033.0,210.577
10279047,13517,21.6861,21.6861,21.57,11.0,21.57,2024-10-02,459.0,21.5916
10279046,10965,11.3,11.38,11.28,3745.0,11.32,2024-10-02,7328970.0,11.312
10279045,10302,1.2802,1.31,1.23,831.0,1.25,2024-10-02,258851.0,1.2648
10279044,7773,23.14,23.23,23.0,385.0,23.0,2024-10-02,34281.0,23.1659
10279043,38059,25.4199,25.46,25.36,4.0,25.36,2024-10-02,509.0,25.4075
10279042,10924,63.31,64.1016,62.2351,5894.0,62.67,2024-10-02,197049.0,63.3592
10279041,12325,45.29,45.32,45.2302,164.0,45.29,2024-10-02,11824.0,45.2937
10279040,11662,0.5703,0.5835,0.5201,2221.0,0.546,2024-10-02,1023910.0,0.5823
10279039,8778,15.51,15.79,15.4165,716.0,15.58,2024-10-02,43357.0,15.5504
10279038,12174,24.3,24.38,24.2,466.0,24.29,2024-10-02,71632.0,24.2611
10279037,9745,17.68,17.86,17.61,10005.0,17.73,2024-10-02,913845.0,17.7054
10279036,5655,87.6,87.73,87.06,7370.0,87.36,2024-10-02,735939.0,87.4968
10279035,9012,113.28,113.558,111.25,20353.0,111.64,2024-10-02,866813.0,112.845
10279034,6028,30.43,30.8,29.16,24465.0,29.96,2024-10-02,1696830.0,30.3472
10279033,12307,0.345,0.3645,0.313901,320.0,0.3298,2024-10-02,61126.0,0.3402
10279032,11001,132.73,132.9,131.22,16416.0,131.68,2024-10-02,1011900.0,132.538
10279031,4816,6.72,6.73,6.66,922.0,6.72,2024-10-02,223914.0,6.6976
10279030,4168,1.0,1.06,0.99,1690.0,1.03,2024-10-02,500976.0,1.0156
10279029,8075,93.22,93.73,92.82,9000.0,93.19,2024-10-02,450115.0,93.2833
10279028,5033,1.8,1.825,1.8,816.0,1.81,2024-10-02,77966.0,1.8066
10279027,4864,32.07,32.07,31.63,184.0,31.9,2024-10-02,95436.0,31.8703
10279026,9715,110.2,110.22,110.2,73096.0,110.21,2024-10-02,10740700.0,110.208
10279025,11953,14.71,15.47,13.725,1017.0,14.29,2024-10-02,204729.0,14.3898
10279024,11141,25.47,25.49,25.4301,1095.0,25.44,2024-10-02,1344320.0,25.4755
10279023,10281,63.97,64.3396,63.69,1216.0,63.92,2024-10-02,204309.0,63.9956
10279022,9908,31.57,31.8299,31.53,67.0,31.67,2024-10-02,20701.0,31.6534
10279021,5950,114.23,114.32,112.43,32002.0,113.06,2024-10-02,1865750.0,114.028
10279020,13631,23.78,23.85,23.77,39.0,23.85,2024-10-02,8129.0,23.7973
10279019,10338,12.89,12.915,12.83,587.0,12.83,2024-10-02,107859.0,12.8647
10279018,8887,348.72,349.78,345.74,14760.0,347.9,2024-10-02,639650.0,348.34
10279017,7081,143.58,144.355,141.575,39754.0,141.9,2024-10-02,2511170.0,143.338
10279016,38325,52.64,53.31,52.64,136.0,53.02,2024-10-02,13627.0,52.8418
10279015,9439,28.01,28.01,27.765,3212.0,27.99,2024-10-02,600625.0,27.8822
10279014,6533,52.38,52.98,51.805,21903.0,52.17,2024-10-02,2061620.0,52.432
10279013,35908,31.76,31.95,31.6,841.0,31.7,2024-10-02,44425.0,31.7548
10279012,7575,54.31,54.3255,54.23,203.0,54.23,2024-10-02,25264.0,54.2807
10279011,5824,24.88,25.02,24.59,5796.0,24.95,2024-10-02,1214380.0,24.7739
10279010,11139,28.24,28.31,28.05,20360.0,28.23,2024-10-02,1385510.0,28.2344
10279009,5343,22.38,22.78,22.02,22452.0,22.64,2024-10-02,1868690.0,22.4202
10279008,9992,57.5795,58.07,57.2999,232.0,57.84,2024-10-02,23009.0,57.5964
10279007,8415,2.77,2.79,2.7425,26615.0,2.78,2024-10-02,30090800.0,2.7648
10279006,17246,26.0637,26.0668,25.98,24.0,26.05,2024-10-02,3103.0,26.0418
10279005,7855,25.34,25.82,25.3,850.0,25.82,2024-10-02,24445.0,25.4791
10279004,4490,100.28,100.28,100.24,9189.0,100.25,2024-10-02,2609060.0,100.259
10279003,4124,39.05,39.53,37.9,68077.0,38.38,2024-10-02,5881920.0,38.9323
10279002,8086,29.355,29.4691,29.09,794.0,29.37,2024-10-02,123506.0,29.2061
10279001,11167,55.36,55.47,55.13,841.0,55.33,2024-10-02,491389.0,55.3049
10279000,10305,0.6726,0.6773,0.627,137.0,0.65,2024-10-02,32787.0,0.658
10278999,10344,39.83,39.85,38.42,14496.0,38.51,2024-10-02,826789.0,39.5726
10278998,7866,47.75,48.615,47.7,3975.0,47.79,2024-10-02,128340.0,48.0572
10278997,7996,0.6174,0.635,0.6101,1665.0,0.6296,2024-10-02,348251.0,0.6226
10278996,12916,20.26,20.5999,20.1901,50.0,20.54,2024-10-02,5902.0,20.3781
10278995,10290,373.88,380.08,372.01,30109.0,379.17,2024-10-02,933594.0,375.076
10278994,11237,1.88,1.88,1.7906,1051.0,1.85,2024-10-02,178465.0,1.8344
10278993,8538,101.59,101.905,101.49,299.0,101.55,2024-10-02,39159.0,101.645
10278992,37297,25.31,25.34,25.2743,73.0,25.34,2024-10-02,38712.0,25.3044
10278991,7842,56.34,56.45,55.95,1997.0,56.13,2024-10-02,360877.0,56.3369
10278990,8471,27.51,27.55,27.3947,791.0,27.455,2024-10-02,307280.0,27.4898
10278989,11819,48.6,48.6,48.5073,509.0,48.54,2024-10-02,220469.0,48.5545
10278988,11609,1.65,1.66,1.545,4065.0,1.58,2024-10-02,64126.0,1.6
10278987,5670,0.964,0.99,0.9601,1031.0,0.99,2024-10-02,1369280.0,0.971
10278986,10163,16.14,16.27,15.93,6771.0,16.04,2024-10-02,288319.0,16.11
10278985,4820,17.57,17.64,17.5113,9428.0,17.57,2024-10-02,1792530.0,17.5687
10278984,10059,138.81,141.62,135.3,2348.0,137.4,2024-10-02,63697.0,139.091
10278983,8711,13.32,13.3834,13.23,947.0,13.3,2024-10-02,158683.0,13.339
10278982,9535,8.4,8.435,8.23,4409.0,8.23,2024-10-02,431729.0,8.371
10278981,10216,2.27,2.28,2.17,4069.0,2.21,2024-10-02,326640.0,2.2361
10278980,9199,685000.0,687828.0,681538.0,1344.0,687660.0,2024-10-02,1365.0,684510.0
10278979,9084,35.32,35.4908,34.825,4148.0,34.9,2024-10-02,187434.0,35.3155
10278978,4955,2.43,2.5299,2.38,259.0,2.4,2024-10-02,5402.0,2.4178
10278977,4811,23.87,23.88,23.83,7210.0,23.87,2024-10-02,2725750.0,23.8597
10278976,7127,33.66,33.67,33.585,5091.0,33.6,2024-10-02,4904500.0,33.6403
10278975,11407,2.005,2.0599,1.95,851.0,2.03,2024-10-02,355360.0,1.9968
10278974,9289,2.76,2.8292,2.65,7596.0,2.65,2024-10-02,2132670.0,2.7329
10278973,10232,27.03,27.95,26.36,28569.0,27.76,2024-10-02,4827980.0,27.0694
10278972,9384,36.35,38.08,35.45,13099.0,37.82,2024-10-02,903789.0,36.3007
10278971,5194,9.08,9.38,8.67,12335.0,8.7,2024-10-02,1388220.0,9.119
10278970,5708,1.89,1.91,1.83,1803.0,1.85,2024-10-02,89058.0,1.8721
10278969,9964,6.3999,6.99,5.4,10742.0,6.15,2024-10-02,198112.0,6.2055
10278968,5657,0.45,0.4699,0.45,754.0,0.4651,2024-10-02,565247.0,0.4593
10278967,10015,11.49,12.37,11.39,1246.0,12.37,2024-10-02,97386.0,11.8639
10278966,10997,7.11,7.136,7.045,15070.0,7.05,2024-10-02,4170900.0,7.1084
10278965,37734,25.755,25.77,25.74,8.0,25.77,2024-10-02,3559.0,25.7546
10278964,17963,1.34,1.37,1.23,476.0,1.3,2024-10-02,622754.0,1.3002
10278963,9914,0.4266,0.439871,0.4119,403.0,0.42,2024-10-02,287007.0,0.4265
10278962,10250,14.12,14.39,13.9001,29672.0,14.25,2024-10-02,23421200.0,14.1215
10278961,16980,0.3017,0.324,0.2672,15.0,0.2672,2024-10-02,279459.0,0.3018
10278960,4195,0.2284,0.2398,0.2249,1841.0,0.239,2024-10-02,1104860.0,0.23
10278959,9533,13.73,13.82,13.59,657.0,13.64,2024-10-02,69140.0,13.7189
10278958,12463,26.29,26.45,26.19,106.0,26.33,2024-10-02,11143.0,26.3021
10278957,4463,3.97,3.99,3.74,2578.0,3.82,2024-10-02,236727.0,3.8776
10278956,38467,38.01,42.3,35.72,14396.0,36.73,2024-10-02,2299210.0,39.3059
10278955,10082,14.8,14.955,14.71,9708.0,14.73,2024-10-02,1507140.0,14.8174
10278954,9862,14.45,14.87,14.01,11044.0,14.43,2024-10-02,1127530.0,14.5404
10278953,36169,0.2936,0.37,0.2879,549.0,0.345,2024-10-02,274273.0,0.3158
10278952,8130,100.33,100.34,100.33,26216.0,100.34,2024-10-02,5170350.0,100.335
10278951,9582,44.77,45.09,44.41,6606.0,44.73,2024-10-02,335124.0,44.7725
10278950,8062,81.86,82.09,81.13,16253.0,81.61,2024-10-02,1801530.0,81.8742
10278949,12516,32.74,32.8,32.6503,102.0,32.66,2024-10-02,19195.0,32.7368
10278948,9426,2.32,2.3702,2.24,56.0,2.24,2024-10-02,2110.0,2.3385
10278947,6738,60.83,63.11,60.4201,1473.0,61.82,2024-10-02,35425.0,61.1863
10278946,10853,86.71,88.22,85.64,14899.0,87.78,2024-10-02,736675.0,86.6301
10278945,10347,6.98,7.07,6.8,6416.0,6.9,2024-10-02,408130.0,6.977
10278944,10443,15.4698,15.58,15.41,610.0,15.46,2024-10-02,49048.0,15.4471
10278943,10872,43.31,43.42,42.78,533.0,42.94,2024-10-02,66535.0,43.2634
10278942,5952,16.305,16.5,16.085,10424.0,16.18,2024-10-02,574826.0,16.2905
10278941,8699,43.44,44.4118,43.0,1779.0,43.88,2024-10-02,72830.0,43.57
10278940,6066,12.9,12.96,12.31,7207.0,12.36,2024-10-02,403414.0,12.7257
10278939,5979,9.73,9.79,9.61,3892.0,9.68,2024-10-02,228412.0,9.7162
10278938,9474,0.696,0.6999,0.6603,618.0,0.6603,2024-10-02,196564.0,0.6839
10278937,9140,2.05,2.09,1.99,6908.0,2.0,2024-10-02,1530720.0,2.0359
10278936,7693,2.47,2.5,2.28,3681.0,2.29,2024-10-02,610152.0,2.3977
10278935,23525,0.5803,0.63,0.5602,341.0,0.5852,2024-10-02,69719.0,0.5902
10278934,6829,2.0302,2.09,1.9452,321.0,1.96,2024-10-02,115257.0,2.0283
10278933,9538,28.48,28.49,27.881,1018.0,28.09,2024-10-02,251477.0,28.0929
10278932,10652,0.5,0.5199,0.4901,75.0,0.4925,2024-10-02,15990.0,0.5009
10278931,4299,24.21,24.34,24.08,655.0,24.26,2024-10-02,148552.0,24.1668
10278930,11058,78.26,79.2,77.92,2606.0,77.92,2024-10-02,76825.0,78.4474
10278929,4618,63.5,64.57,63.33,22164.0,63.91,2024-10-02,1277240.0,63.784
10278928,9040,12.8,13.0899,12.67,8140.0,13.0,2024-10-02,584758.0,12.82
10278927,4894,88.53,88.87,87.42,13859.0,88.18,2024-10-02,2007530.0,88.3599
10278926,8655,134.47,135.2,132.55,32914.0,134.0,2024-10-02,1859460.0,133.84
10278925,7037,8.79,8.95,8.46,61243.0,8.5,2024-10-02,15069800.0,8.7387
10278924,8905,18.34,18.3742,18.25,139.0,18.25,2024-10-02,25431.0,18.3109
10278923,6182,46.17,46.18,46.13,1078.0,46.14,2024-10-02,208261.0,46.1546
10278922,10964,25.25,25.38,25.13,4458.0,25.25,2024-10-02,208378.0,25.2414
10278921,10308,18.59,18.76,17.8545,2612.0,18.0,2024-10-02,157012.0,18.4932
10278920,9622,27.84,29.66,27.35,7802.0,29.65,2024-10-02,328397.0,28.0878
10278919,10491,14.41,14.67,14.33,953.0,14.39,2024-10-02,98415.0,14.5242
10278918,12224,14.1,14.4694,14.02,1447.0,14.16,2024-10-02,58366.0,14.1696
10278917,6832,18.42,18.42,18.22,343.0,18.29,2024-10-02,47409.0,18.3288
10278916,14269,39.0495,39.09,38.63,20.0,38.63,2024-10-02,47404.0,39.0641
10278915,4494,31.56,31.705,31.01,16818.0,31.23,2024-10-02,1914400.0,31.4019
10278914,20763,23.35,23.5,23.35,17.0,23.49,2024-10-02,1902.0,23.4439
10278913,5607,14.33,14.35,14.3,362.0,14.33,2024-10-02,67029.0,14.3171
10278912,10334,260.59,261.3,258.57,6250.0,259.79,2024-10-02,134738.0,260.547
10278911,4403,73.4,73.48,73.1,3462.0,73.43,2024-10-02,304808.0,73.2658
10278910,8104,2.44,2.49,2.44,134.0,2.46,2024-10-02,9407.0,2.4577
10278909,7731,47.53,47.53,47.28,2231.0,47.45,2024-10-02,148473.0,47.3962
10278908,37050,35.29,35.5,32.935,4451.0,34.6,2024-10-02,785315.0,34.2316
10278907,5798,30.47,30.74,30.13,274.0,30.58,2024-10-02,34418.0,30.3368
10278906,4538,48.095,48.1099,47.965,3883.0,48.06,2024-10-02,762310.0,48.066
10278905,5432,11.31,11.35,11.28,824.0,11.3,2024-10-02,180813.0,11.3271
10278904,4361,8.76,8.99,8.3757,6231.0,8.53,2024-10-02,422633.0,8.7686
10278903,5907,41.36,41.49,40.84,6470.0,41.02,2024-10-02,237184.0,41.1849
10278902,5933,21.42,21.45,21.25,405.0,21.28,2024-10-02,61859.0,21.359
10278901,16382,1.8,1.88,1.77,653.0,1.86,2024-10-02,34320.0,1.8039
10278900,10812,11.93,12.08,11.895,4568.0,11.99,2024-10-02,230627.0,11.9488
10278899,4365,10.3,10.305,10.23,31762.0,10.26,2024-10-02,10593800.0,10.2767
10278898,4503,2.46,2.59,2.42,3025.0,2.58,2024-10-02,254852.0,2.4953
10278897,4515,52.68,52.775,52.34,11304.0,52.68,2024-10-02,2447570.0,52.5813
10278896,8588,0.775,0.8,0.7276,1430.0,0.7801,2024-10-02,439465.0,0.7584
10278895,10415,7.2,7.2,7.15,754.0,7.19,2024-10-02,116203.0,7.1838
10278894,10784,131.36,132.03,128.5,37340.0,129.85,2024-10-02,2575960.0,131.116
10278893,12125,37.31,37.545,36.4,454.0,36.4,2024-10-02,22342.0,37.1401
10278892,9422,57.67,58.43,57.04,1926.0,57.32,2024-10-02,57214.0,57.5984
10278891,13877,18.82,18.82,18.698,51.0,18.76,2024-10-02,21109.0,18.7518
10278890,6809,124.71,125.25,123.52,12087.0,125.0,2024-10-02,666887.0,124.52
10278889,5928,23.56,23.62,22.91,12311.0,23.07,2024-10-02,1125540.0,23.4084
10278888,5918,54.27,54.48,53.93,5744.0,54.12,2024-10-02,1227690.0,54.2649
10278887,5748,9.3,9.81,9.285,5094.0,9.38,2024-10-02,427626.0,9.3992
10278886,5956,10.16,10.32,9.955,6358.0,10.27,2024-10-02,1014230.0,10.0992
10278885,4623,21.64,22.22,20.872,26306.0,21.88,2024-10-02,2111590.0,21.6167
10278884,5555,68.1798,68.3,68.0991,110.0,68.3,2024-10-02,9098.0,68.1609
10278883,9597,3.7,4.135,3.6106,4829.0,4.135,2024-10-02,936771.0,3.8005
10278881,10495,26.3,26.3301,25.79,53.0,26.31,2024-10-02,7882.0,26.0963
10278880,12333,45.3452,45.391,45.311,219.0,45.39,2024-10-02,6855.0,45.3434
10278879,8300,16.65,16.77,16.55,8800.0,16.69,2024-10-02,1541980.0,16.6568
10278878,5935,190.27,191.02,188.75,12955.0,189.23,2024-10-02,994455.0,190.1
10278877,10468,25.34,25.3947,25.1899,617.0,25.27,2024-10-02,137919.0,25.2913
10278876,4883,79.78,79.99,77.38,16782.0,78.16,2024-10-02,869599.0,79.438
10278875,4421,6.4,6.47,6.21,5219.0,6.35,2024-10-02,938511.0,6.3938
10278874,10087,38.4,38.67,37.88,18220.0,38.16,2024-10-02,1994490.0,38.2435
10278873,6010,18.81,18.94,18.55,4377.0,18.63,2024-10-02,394089.0,18.7575
10278872,17567,14.23,14.25,14.17,375.0,14.25,2024-10-02,107404.0,14.2108
10278871,10671,7.67,7.88,7.58,116178.0,7.76,2024-10-02,153003000.0,7.6922
10278870,10787,17.26,17.27,17.2475,206.0,17.26,2024-10-02,55435.0,17.2622
10278869,10450,0.689,0.769,0.645,504.0,0.769,2024-10-02,244904.0,0.6857
10278868,5968,94.48,94.7295,94.05,1409.0,94.36,2024-10-02,183373.0,94.4777
10278867,9323,25.79,26.245,25.1446,5714.0,25.51,2024-10-02,775945.0,25.7468
10278866,12479,0.633,0.72,0.5856,235.0,0.5856,2024-10-02,49545.0,0.6857
10278865,8179,19.67,20.13,19.665,770.0,20.05,2024-10-02,26146.0,19.8562
10278864,18458,0.084,0.085,0.0567,51.0,0.085,2024-10-02,125522.0,0.07906
10278863,10730,3.07,3.41,3.06,572.0,3.39,2024-10-02,126297.0,3.2089
10278862,8180,4.5853,4.5853,4.522,41.0,4.53,2024-10-02,1663.0,4.5483
10278861,10678,61.51,61.54,60.74,24122.0,61.3,2024-10-02,1370920.0,61.3458
10278860,16123,47.92,49.66,47.76,27280.0,48.44,2024-10-02,3649500.0,48.7492
10278859,4302,60.6164,61.21,59.35,422.0,60.86,2024-10-02,35242.0,60.4186
10278858,16393,0.688,0.71,0.6701,143.0,0.678,2024-10-02,54355.0,0.6981
10278857,6162,6.75,6.9,6.53,16392.0,6.7,2024-10-02,2585900.0,6.7701
10278856,10562,128.33,129.35,126.53,51525.0,129.21,2024-10-02,2543870.0,127.721
10278855,10585,115.0,115.39,114.842,281.0,115.13,2024-10-02,14047.0,115.102
10278854,5875,10.93,11.0,10.69,1333.0,10.77,2024-10-02,67149.0,10.9054
10278853,5878,0.825,0.83,0.78,249.0,0.8181,2024-10-02,114837.0,0.8117
10278852,4906,104.69,104.73,104.55,155.0,104.68,2024-10-02,9069.0,104.618
10278851,37213,0.94,1.05,0.85,1939.0,0.88,2024-10-02,1022550.0,0.9261
10278850,6132,21.27,21.36,21.01,125.0,21.27,2024-10-02,20152.0,21.2188
10278849,7672,12.015,12.07,11.99,556.0,12.01,2024-10-02,128357.0,12.0297
10278848,10539,496.82,506.265,493.28,22058.0,493.91,2024-10-02,634448.0,499.801
10278847,37031,25.44,25.45,25.36,187.0,25.44,2024-10-02,31424.0,25.4019
10278846,36270,26.01,26.09,25.9916,55.0,26.09,2024-10-02,7969.0,26.0197
10278845,10809,51.15,51.8351,50.26,10274.0,50.26,2024-10-02,363519.0,51.0751
10278844,16149,2.94,2.975,2.91,441.0,2.92,2024-10-02,431388.0,2.9346
10278843,9189,79.45,79.83,78.71,871.0,78.84,2024-10-02,70085.0,79.5499
10278842,4991,200.11,203.75,196.66,2888.0,196.66,2024-10-02,84483.0,201.242
10278841,9570,1.46,1.52,1.31,7806.0,1.34,2024-10-02,3578930.0,1.432
10278840,13689,51.71,51.71,51.648,19.0,51.68,2024-10-02,2193.0,51.6716
10278839,16033,9.71,10.01,9.61,74.0,10.01,2024-10-02,10605.0,9.9213
10278838,6304,106.25,106.255,106.09,3637.0,106.11,2024-10-02,443047.0,106.19
10278837,4378,33.06,33.31,32.63,25895.0,33.14,2024-10-02,2199220.0,32.9193
10278836,9343,20.16,20.29,19.905,330.0,20.05,2024-10-02,10472.0,20.1297
10278835,10486,4.335,4.36,4.21,1826.0,4.21,2024-10-02,289914.0,4.2831
10278834,9626,28.82,28.9,28.51,737.0,28.9,2024-10-02,73952.0,28.6977
10278833,10749,16.21,16.24,15.73,2030.0,15.87,2024-10-02,63736.0,16.0648
10278832,17314,0.0087,0.00934,0.0087,14.0,0.0092,2024-10-02,255000.0,0.00902
10278831,24188,0.0259,0.0348,0.021,68.0,0.0348,2024-10-02,16949.0,0.02871
10278830,12108,37.49,37.615,37.49,52.0,37.53,2024-10-02,9971.0,37.5354
10278829,13135,44.77,45.1,44.73,205.0,44.73,2024-10-02,6800.0,44.8376
10278828,4547,13.19,13.5,12.76,1215.0,13.5,2024-10-02,72897.0,13.0971
10278827,8884,66.03,67.975,66.01,2461.0,67.87,2024-10-02,61843.0,66.416
10278826,38583,50.4119,50.6,50.29,55.0,50.6,2024-10-02,3772.0,50.4048
10278825,4413,133.46,134.59,132.16,5409.0,132.88,2024-10-02,144036.0,133.345
10278824,4535,1.51,1.545,1.48,601.0,1.5,2024-10-02,204836.0,1.5131
10278823,6196,1.78,1.81,1.73,6314.0,1.76,2024-10-02,3421580.0,1.7631
10278822,4586,39.35,39.4051,39.2731,75.0,39.31,2024-10-02,6107.0,39.336
10278821,4849,17.14,17.17,16.6,7512.0,16.74,2024-10-02,407371.0,17.024
10278820,10801,0.7281,0.7894,0.7281,501.0,0.7851,2024-10-02,125473.0,0.7552
10278819,8072,104.81,105.1,102.755,44919.0,103.49,2024-10-02,2709790.0,104.489
10278818,4362,551.37,552.21,545.9,13030.0,549.37,2024-10-02,342431.0,550.065
10278817,10796,20.54,20.81,20.2,7185.0,20.24,2024-10-02,529100.0,20.5678
10278816,6230,1.25,1.28,1.18,415.0,1.22,2024-10-02,61989.0,1.2387
10278815,35910,32.72,32.8298,32.42,1460.0,32.61,2024-10-02,208852.0,32.732
10278814,10410,30.7,30.7,30.69,1606.0,30.69,2024-10-02,347887.0,30.6961
10278813,4781,33.35,33.36,33.33,3269.0,33.33,2024-10-02,274408.0,33.344
10278812,10720,389.62,390.42,379.315,30316.0,381.45,2024-10-02,1075600.0,387.929
10278811,10559,9.77,9.8,9.69,297.0,9.79,2024-10-02,84377.0,9.7437
10278810,37973,1.72,1.89,1.48,1622.0,1.49,2024-10-02,339032.0,1.715
10278809,4619,48.06,48.4,47.87,744.0,48.4,2024-10-02,67695.0,48.0582
10278808,4430,56.99,58.05,53.5715,37768.0,57.56,2024-10-02,4087100.0,55.9967
10278807,7007,22.9353,22.96,22.87,37.0,22.96,2024-10-02,2348.0,22.9259
10278806,9887,85.08,86.095,84.98,18263.0,85.23,2024-10-02,908991.0,85.3528
10278805,9170,17.83,17.915,17.15,10017.0,17.67,2024-10-02,538839.0,17.718
10278804,6053,16.96,17.7,16.675,30931.0,17.56,2024-10-02,3422490.0,16.9985
10278803,11927,47.67,47.67,47.56,271.0,47.58,2024-10-02,74264.0,47.5787
10278802,4424,47.55,48.625,47.435,4572.0,48.35,2024-10-02,133165.0,47.7446
10278801,8946,160.0,164.85,159.8,2320.0,163.5,2024-10-02,43304.0,161.355
10278800,12541,26.9,27.02,26.87,983.0,27.02,2024-10-02,23017.0,26.9203
10278799,6214,4.31,4.57,4.3,727.0,4.57,2024-10-02,35352.0,4.374
10278798,4771,1.67,1.67,1.56,493.0,1.66,2024-10-02,87465.0,1.6247
10278797,4444,22.1732,22.22,22.1301,119.0,22.19,2024-10-02,10040.0,22.1652
10278796,10669,7.58,7.76,7.41,5503.0,7.47,2024-10-02,527053.0,7.6138
10278795,12887,4.41,4.55,4.405,392.0,4.51,2024-10-02,45385.0,4.4504
10278794,37635,25.905,25.91,25.8757,13.0,25.88,2024-10-02,1002.0,25.8937
10278793,10560,52.39,52.57,52.13,12998.0,52.57,2024-10-02,1061400.0,52.3485
10278792,4630,5.9,6.0294,5.86,224.0,5.98,2024-10-02,8948.0,5.9541
10278791,4356,112.92,113.59,109.045,22678.0,109.82,2024-10-02,1421010.0,112.703
10278790,38493,0.0375,0.0416,0.0375,82.0,0.038,2024-10-02,101785.0,0.03904
10278789,9192,3.45,3.47,3.33,3546.0,3.37,2024-10-02,1405720.0,3.4258
10278788,6065,76.76,76.86,75.615,24811.0,75.79,2024-10-02,3544500.0,76.6342
10278787,9285,22.0,22.0,21.74,617.0,21.8,2024-10-02,86713.0,21.8702
10278786,6123,104.82,105.33,104.37,1810.0,104.85,2024-10-02,156901.0,104.803
10278785,10589,11.05,11.1,11.03,145.0,11.07,2024-10-02,51578.0,11.0555
10278784,10138,14.32,14.33,14.19,9060.0,14.24,2024-10-02,1530080.0,14.2882
10278783,10580,174.63,178.45,174.63,2234.0,175.16,2024-10-02,39648.0,175.644
10278782,13645,0.8811,0.9,0.8,320.0,0.8755,2024-10-02,125962.0,0.8734
10278781,19911,4.11,4.3325,4.0701,146.0,4.2,2024-10-02,23636.0,4.1966
10278780,4354,1.23,1.25,1.21,298.0,1.24,2024-10-02,86380.0,1.2305
10278779,10711,51.1,51.15,50.77,433.0,51.14,2024-10-02,52421.0,50.93
10278778,16040,10.5,10.545,10.15,12.0,10.15,2024-10-02,573.0,10.4649
10278777,8622,8.84,8.92,8.6699,3152.0,8.77,2024-10-02,305096.0,8.8157
10278776,4389,12.52,12.61,12.34,2166.0,12.48,2024-10-02,95490.0,12.4705
10278775,4447,200.37,200.51,194.5,8107.0,196.79,2024-10-02,263020.0,199.201
10278774,8176,13.2,13.43,12.75,8697.0,13.34,2024-10-02,738878.0,13.2152
10278773,4492,146.1,146.98,144.273,16511.0,144.6,2024-10-02,1276280.0,146.067
10278772,14374,44.39,44.54,43.98,97.0,43.98,2024-10-02,4432.0,44.3289
10278771,6320,26.77,26.79,26.615,7478.0,26.72,2024-10-02,894893.0,26.717
10278770,10763,7.41,7.5,7.4,3744.0,7.44,2024-10-02,313646.0,7.4361
10278769,13682,31.2033,31.29,31.15,16.0,31.29,2024-10-02,4966.0,31.1599
10278768,12947,0.94,0.9488,0.78,2076.0,0.85,2024-10-02,1183400.0,0.8741
10278767,17174,0.1242,0.1242,0.111,5.0,0.111,2024-10-02,1241.0,0.1168
10278766,8500,168.14,169.8,168.0,14848.0,168.92,2024-10-02,472440.0,168.576
10278765,8601,37.02,37.19,36.78,45946.0,37.16,2024-10-02,6289870.0,37.0279
10278764,12166,8.95,9.16,8.88,140.0,9.16,2024-10-02,6157.0,9.0281
10278763,9881,49.77,50.54,48.85,4608.0,49.32,2024-10-02,806074.0,49.8056
10278762,8679,79.9538,80.18,79.832,131.0,79.87,2024-10-02,5505.0,79.9656
10278761,13214,24.5,24.62,24.41,213.0,24.49,2024-10-02,20293.0,24.4996
10278760,10121,33.795,33.885,32.44,13087.0,32.83,2024-10-02,818737.0,33.5918
10278759,9146,32.37,33.04,32.22,935.0,32.66,2024-10-02,40848.0,32.425
10278758,4778,2.16,2.16,2.035,1790.0,2.08,2024-10-02,310384.0,2.1215
10278757,11778,37.41,37.43,37.34,125.0,37.42,2024-10-02,12251.0,37.3896
10278756,6216,36.76,37.27,36.465,2658.0,37.08,2024-10-02,79506.0,36.7544
10278755,5390,39.17,39.34,39.06,1476.0,39.34,2024-10-02,81555.0,39.182
10278754,11422,139.24,139.62,138.31,10149.0,138.95,2024-10-02,881690.0,139.167
10278753,6397,31.85,32.44,31.644,2425.0,32.1,2024-10-02,70570.0,31.876
10278752,6442,87.4,87.68,86.48,23418.0,86.96,2024-10-02,1202260.0,87.3166
10278751,10071,35.47,35.6,34.12,10167.0,34.26,2024-10-02,459708.0,35.2599
10278750,4189,42.3,42.68,41.73,7109.0,42.46,2024-10-02,290379.0,42.2443
10278749,13436,50.3558,50.5155,50.24,74.0,50.35,2024-10-02,37994.0,50.4626
10278748,38211,19.58,19.58,19.45,29.0,19.56,2024-10-02,970.0,19.2282
10278747,16761,16.33,16.49,16.2901,355.0,16.4,2024-10-02,117699.0,16.3937
10278746,37774,25.9993,26.06,25.9599,100.0,26.0,2024-10-02,68217.0,26.0399
10278745,9407,12.5,12.735,12.45,4568.0,12.65,2024-10-02,409443.0,12.5361
10278744,17202,0.34,0.34595,0.323,69.0,0.3362,2024-10-02,240670.0,0.336
10278743,11762,49.35,49.4,49.14,276.0,49.29,2024-10-02,37953.0,49.338
10278742,11540,53.05,53.735,52.33,47100.0,53.36,2024-10-02,3998300.0,53.0192
10278741,5556,58.995,59.17,58.66,6680.0,58.89,2024-10-02,1105100.0,58.9797
10278740,6370,44.28,44.875,44.06,8176.0,44.19,2024-10-02,388239.0,44.4439
10278739,11830,38.145,38.145,37.8,131.0,37.8,2024-10-02,19598.0,38.0897
10278738,5509,12.61,13.06,12.1,1631.0,13.06,2024-10-02,141098.0,12.6563
10278737,9973,2.9,3.185,2.815,14284.0,2.97,2024-10-02,3959430.0,2.9935
10278736,7040,1.37,1.4,1.3,84.0,1.3,2024-10-02,19683.0,1.351
10278735,9281,0.7783,0.8251,0.7761,2721.0,0.82,2024-10-02,1528790.0,0.8009
10278734,18771,0.0001,0.0002,0.0001,3.0,0.0001,2024-10-02,780000.0,0.0001321
10278733,13089,47.28,47.33,47.22,110.0,47.23,2024-10-02,18764.0,47.2711
10278732,6937,43.7,43.9996,43.492,1337.0,43.66,2024-10-02,182199.0,43.7565
10278731,12074,64.41,64.5097,64.32,95.0,64.33,2024-10-02,10716.0,64.4436
10278730,11516,18.2,18.94,18.1,97.0,18.94,2024-10-02,36819.0,18.2813
10278729,8951,16.15,16.51,16.05,789.0,16.35,2024-10-02,28315.0,16.2437
10278728,5730,62.54,63.51,62.04,11964.0,63.02,2024-10-02,561141.0,62.8425
10278727,9268,23.26,23.61,23.1245,3868.0,23.44,2024-10-02,160694.0,23.2635
10278726,9259,128.7,129.0,126.75,16100.0,127.43,2024-10-02,717217.0,128.505
10278725,5959,40.05,40.43,39.61,34755.0,39.7,2024-10-02,3844250.0,39.9953
10278724,4971,69.8,70.3,69.35,4999.0,70.06,2024-10-02,290291.0,70.1726
10278723,8083,26.34,26.36,26.22,684.0,26.27,2024-10-02,123067.0,26.2964
10278722,37300,3.385,3.88,3.21,767.0,3.7,2024-10-02,105732.0,3.5005
10278721,6296,1.85,1.86,1.72,1935.0,1.74,2024-10-02,275699.0,1.8163
10278720,6697,53.44,53.74,53.3,563.0,53.59,2024-10-02,25350.0,53.574
10278719,6329,10.2,10.27,10.02,1304.0,10.04,2024-10-02,69855.0,10.1828
10278718,4115,172.52,177.16,172.17,2324.0,173.12,2024-10-02,60618.0,174.001
10278717,6517,60.44,60.57,59.81,896.0,60.06,2024-10-02,113763.0,60.4024
10278716,7222,131.5,131.635,130.21,7292.0,131.1,2024-10-02,274007.0,131.234
10278715,16255,130.72,131.37,129.28,671.0,130.95,2024-10-02,29111.0,130.804
10278714,6439,29.85,30.35,29.16,9992.0,30.12,2024-10-02,1332610.0,29.7637
10278713,9664,34.09,34.1321,33.915,1918.0,34.02,2024-10-02,315240.0,34.0678
10278712,9588,121.52,122.82,120.2,178403.0,121.93,2024-10-02,16907200.0,121.413
10278711,9657,24.14,24.15,24.11,2593.0,24.13,2024-10-02,777641.0,24.1365
10278710,5452,29.23,29.63,28.88,33638.0,29.26,2024-10-02,3436970.0,29.1454
10278709,18030,0.0521,0.054,0.0391,33.0,0.0464,2024-10-02,149578.0,0.05096
10278708,8461,8.74,8.9,8.69,16378.0,8.69,2024-10-02,2350610.0,8.7545
10278707,6186,3.08,3.09,3.06,1001.0,3.06,2024-10-02,511185.0,3.0747
10278706,9127,12.18,12.555,12.165,2155.0,12.35,2024-10-02,83984.0,12.2651
10278705,9873,20.6617,20.6617,20.58,130.0,20.65,2024-10-02,6590.0,20.6368
10278704,6215,4.6,4.91,4.5309,198.0,4.91,2024-10-02,57801.0,4.6485
10278703,38141,25.125,25.13,25.12,177.0,25.13,2024-10-02,25506.0,25.1279
10278702,10431,4.36,4.52,4.18,35577.0,4.24,2024-10-02,12712900.0,4.3613
10278701,10759,21.18,21.18,21.1001,1743.0,21.15,2024-10-02,393313.0,21.1333
10278700,12669,43.8,43.86,43.58,92.0,43.62,2024-10-02,18721.0,43.6806
10278699,36636,1.52,1.5575,1.4538,148.0,1.48,2024-10-02,17208.0,1.5198
10278698,5703,68.9823,69.1023,68.72,189.0,68.8,2024-10-02,17876.0,68.9673
10278697,12933,28.914,28.94,28.8688,15.0,28.92,2024-10-02,4139.0,28.9054
10278696,7196,0.123,0.13,0.1201,1662.0,0.1292,2024-10-02,1612450.0,0.1255
10278695,9505,26.9,27.03,26.785,4884.0,26.92,2024-10-02,1054790.0,26.9216
10278694,10689,55.37,55.37,55.33,24492.0,55.36,2024-10-02,7386110.0,55.3522
10278693,8017,8.3,8.33,8.27,664.0,8.29,2024-10-02,170207.0,8.2975
10278692,9721,19.88,19.88,19.81,191.0,19.81,2024-10-02,55902.0,19.8377
10278691,9427,164.64,173.88,159.16,146963.0,160.51,2024-10-02,12496400.0,166.824
10278690,37998,51.05,51.09,51.01,5.0,51.01,2024-10-02,2762.0,51.0571
10278689,12216,21.0052,21.02,20.97,173.0,21.02,2024-10-02,65233.0,21.001
10278688,10156,59.02,61.06,58.841,3653.0,60.1,2024-10-02,323604.0,60.5257
10278687,4310,10.93,11.52,10.91,24033.0,11.33,2024-10-02,2574360.0,11.1738
10278686,10555,151.36,152.325,150.865,9261.0,152.05,2024-10-02,787807.0,151.781
10278685,6256,20.73,20.975,20.54,651.0,20.83,2024-10-02,70118.0,20.6859
10278684,9718,886.6,887.41,871.79,11583.0,871.79,2024-10-02,236523.0,882.906
10278683,9368,21.6,21.89,21.5,2923.0,21.78,2024-10-02,137416.0,21.6349
10278682,13041,17.94,18.24,17.94,50.0,18.18,2024-10-02,1992.0,18.153
10278681,6688,37.47,37.485,37.16,4369.0,37.4,2024-10-02,614281.0,37.2939
10278680,6618,76.93,77.16,76.6448,605.0,76.85,2024-10-02,77211.0,76.9668
10278679,6192,1.86,1.92,1.85,310.0,1.89,2024-10-02,41375.0,1.8658
10278678,9405,2.4,2.97,2.34,4228.0,2.44,2024-10-02,714266.0,2.616
10278677,6042,18.31,18.76,17.61,10874.0,17.77,2024-10-02,2291260.0,18.2621
10278676,8851,32.75,33.3,31.73,6205.0,32.11,2024-10-02,315160.0,32.8008
10278675,6804,77.43,78.38,77.32,12175.0,77.98,2024-10-02,695497.0,77.7864
10278674,12175,10.71,11.1799,10.71,1261.0,10.99,2024-10-02,68436.0,10.9029
10278673,9358,12.83,12.96,12.81,5904.0,12.82,2024-10-02,247208.0,12.8518
10278672,6385,9.89,9.985,9.78,2254.0,9.78,2024-10-02,147534.0,9.8895
10278671,10435,52.37,52.645,51.75,22566.0,52.06,2024-10-02,1660100.0,52.3662
10278670,10135,23.85,24.31,23.76,1249.0,24.22,2024-10-02,126956.0,24.0632
10278669,5827,5.77,5.78,5.74,645.0,5.75,2024-10-02,131012.0,5.7558
10278668,7004,1.57,1.59,1.4,2872.0,1.44,2024-10-02,832530.0,1.4937
10278667,9983,34.78,35.24,34.73,13824.0,35.07,2024-10-02,959130.0,34.8942
10278666,6240,2.35,2.38,2.095,15865.0,2.1,2024-10-02,3943930.0,2.3118
10278665,6724,75.81,77.5,75.27,12825.0,75.51,2024-10-02,570304.0,75.9432
10278664,10063,0.9243,0.94,0.8866,107.0,0.9,2024-10-02,20034.0,0.9096
10278663,7082,68.09,68.57,67.92,266.0,67.92,2024-10-02,71911.0,68.1755
10278662,9278,22.33,22.33,21.95,112.0,22.09,2024-10-02,4809.0,22.1342
10278661,8387,52.95,53.33,52.62,14239.0,53.03,2024-10-02,1322770.0,52.9082
10278660,12397,27.09,28.27,27.0,68.0,28.27,2024-10-02,33737.0,27.328
10278659,9778,2.03,2.28,1.74,30929.0,1.84,2024-10-02,7708090.0,2.0449
10278658,9263,0.78,0.7844,0.7276,120.0,0.7276,2024-10-02,28653.0,0.7531
10278657,38572,9.52,11.04,8.7,708.0,10.75,2024-10-02,44994.0,9.8918
10278656,8219,55.3,55.814,54.92,82616.0,55.33,2024-10-02,8699280.0,55.2299
10278655,12556,23.44,23.51,23.39,194.0,23.4,2024-10-02,38230.0,23.4591
10278654,6654,13.32,13.4,13.23,2298.0,13.32,2024-10-02,163588.0,13.3076
10278653,6027,17.97,18.53,17.945,31375.0,18.41,2024-10-02,3902990.0,18.0797
10278652,4525,10.32,10.4899,10.1,17140.0,10.16,2024-10-02,1681410.0,10.3293
10278651,11413,7.31,7.4,7.31,1333.0,7.35,2024-10-02,68491.0,7.3392
10278650,14091,49.1358,49.1358,48.11,10.0,48.11,2024-10-02,412.0,48.2597
10278649,11989,50.8088,50.849,50.5401,135.0,50.76,2024-10-02,15581.0,50.7059
10278648,6285,24.91,24.98,24.9,142.0,24.98,2024-10-02,22562.0,24.9602
10278647,12399,55.62,55.7799,55.56,265.0,55.71,2024-10-02,24198.0,55.6474
10278646,10509,2.03,2.04,1.94,1120.0,2.02,2024-10-02,151516.0,2.0073
10278645,10040,0.3,0.45,0.3,21.0,0.45,2024-10-02,3395.0,0.3324
10278644,8458,12.14,12.36,11.96,8816.0,12.36,2024-10-02,699488.0,12.0989
10278643,6130,5.97,6.04,5.75,3275.0,5.77,2024-10-02,212106.0,5.9503
10278642,6685,180.91,182.53,180.605,1551.0,181.22,2024-10-02,62372.0,181.415
10278641,5840,22.31,22.45,22.29,61.0,22.29,2024-10-02,27373.0,22.3655
10278640,9818,8.59,8.7891,8.54,6416.0,8.71,2024-10-02,509704.0,8.6123
10278639,6468,35.8601,36.1,35.7601,282.0,35.96,2024-10-02,10182.0,35.8819
10278638,36441,27.2745,27.35,27.23,2.0,27.35,2024-10-02,500.0,27.254
10278637,10241,215.98,217.19,215.68,2650.0,217.19,2024-10-02,90449.0,216.081
10278636,8734,317.45,319.22,312.13,9847.0,312.64,2024-10-02,236669.0,317.377
10278635,7255,6.2,6.21,6.15,449.0,6.15,2024-10-02,89115.0,6.1826
10278634,8003,10.01,10.38,9.51,930.0,10.21,2024-10-02,58584.0,10.0542
10278633,36717,4.97,5.03,4.92,358.0,4.99,2024-10-02,47198.0,4.9884
10278632,4465,4.55,4.5906,4.504,148.0,4.55,2024-10-02,20832.0,4.5531
10278631,7836,78.44,87.26,77.52,59296.0,81.99,2024-10-02,6278580.0,80.5978
10278630,6096,72.94,73.87,72.91,5309.0,73.37,2024-10-02,255871.0,73.1516
10278629,10292,8.06,8.26,8.0191,456.0,8.22,2024-10-02,40773.0,8.0894
10278628,9690,39.87,41.61,39.86,5103.0,41.01,2024-10-02,302393.0,40.4848
10278627,5645,265.34,265.8,262.65,4848.0,263.9,2024-10-02,228998.0,264.959
10278626,10818,71.03,71.49,69.0,8205.0,70.8,2024-10-02,308728.0,70.7629
10278625,9548,62.32,62.77,62.02,23968.0,62.58,2024-10-02,2926640.0,62.2472
10278624,8850,81.72,82.29,80.94,8846.0,81.82,2024-10-02,412030.0,81.5983
10278623,11636,35.9,35.97,35.55,208.0,35.76,2024-10-02,23667.0,35.8645
10278622,8531,31.55,31.62,31.42,756.0,31.615,2024-10-02,98316.0,31.5191
10278621,9990,7.55,7.77,7.39,4226.0,7.52,2024-10-02,380136.0,7.5679
10278620,9181,2.185,2.2,2.12,93.0,2.2,2024-10-02,10056.0,2.1411
10278619,12006,18.32,18.44,18.05,1415.0,18.44,2024-10-02,89910.0,18.1952
10278618,10184,1.18,1.19,1.1038,261.0,1.11,2024-10-02,85467.0,1.1541
10278617,6662,10.19,10.28,9.81,2127.0,10.12,2024-10-02,268636.0,10.1536
10278616,12720,33.5788,33.68,33.4917,398.0,33.54,2024-10-02,239605.0,33.5609
10278615,6388,46.4,46.42,46.314,44.0,46.38,2024-10-02,2932.0,46.3788
10278614,9587,89.52,90.31,89.14,42645.0,89.32,2024-10-02,2999720.0,89.6866
10278613,10483,11.84,11.93,11.75,19687.0,11.75,2024-10-02,2802560.0,11.828
10278612,8292,7.5,7.61,7.445,22637.0,7.52,2024-10-02,3358060.0,7.4985
10278611,10226,110.28,110.33,110.121,369.0,110.18,2024-10-02,12344.0,110.269
10278610,9708,6.71,6.81,6.575,4604.0,6.75,2024-10-02,927078.0,6.7102
10278609,6543,104.81,105.05,104.46,537.0,104.46,2024-10-02,41592.0,104.783
10278608,12212,0.89,0.92,0.8,329.0,0.8,2024-10-02,118818.0,0.8437
10278607,8188,66.79,66.9731,66.36,5909.0,66.63,2024-10-02,622404.0,66.7945
10278606,9543,205.9,209.28,205.51,14412.0,208.86,2024-10-02,534679.0,206.727
10278605,5146,2.53,2.5799,2.43,723.0,2.43,2024-10-02,102778.0,2.5226
10278604,7039,0.9998,1.07,0.9998,605.0,1.06,2024-10-02,309672.0,1.0284
10278603,13586,2.09,2.15,1.97,124.0,2.01,2024-10-02,24700.0,2.026
10278602,4174,2.58,2.64,2.45,6125.0,2.45,2024-10-02,783523.0,2.5638
10278601,16299,0.4364,0.5091,0.425,2592.0,0.4499,2024-10-02,1779020.0,0.4678
10278600,5528,3.51,3.58,3.43,3730.0,3.51,2024-10-02,399224.0,3.5105
10278599,6095,21.48,21.8,21.3514,134.0,21.58,2024-10-02,17895.0,21.5407
10278598,7191,15.62,15.66,15.6008,40.0,15.63,2024-10-02,12771.0,15.6212
10278597,9371,44.44,44.4989,44.11,178.0,44.11,2024-10-02,12247.0,44.4116
10278596,8533,1.64,1.6599,1.5775,13325.0,1.64,2024-10-02,5231440.0,1.6123
10278595,6383,92.39,92.88,91.65,1953.0,92.59,2024-10-02,258659.0,92.399
10278594,11747,28.41,28.51,27.52,726.0,28.15,2024-10-02,47968.0,28.2366
10278593,10622,77.59,77.83,76.0,51044.0,76.49,2024-10-02,2869410.0,77.3849
10278592,12024,41.27,41.38,41.16,103.0,41.2,2024-10-02,19465.0,41.2918
10278591,9362,16.63,16.725,16.6,491.0,16.68,2024-10-02,95046.0,16.6477
10278590,10005,306.12,311.82,304.42,2698.0,304.42,2024-10-02,39547.0,307.113
10278589,10207,11.44,11.51,11.43,1104.0,11.5,2024-10-02,42019.0,11.4709
10278588,11818,21.29,21.29,20.84,217.0,21.18,2024-10-02,18506.0,21.0912
10278587,6033,73.26,73.37,72.12,12037.0,72.26,2024-10-02,909887.0,73.0259
10278586,6206,1.12,1.1627,1.11,1827.0,1.14,2024-10-02,771202.0,1.1268
10278585,36812,26.3,26.41,26.26,266.0,26.38,2024-10-02,193628.0,26.3892
10278584,4349,33.19,33.3378,33.19,326.0,33.27,2024-10-02,21726.0,33.2618
10278583,38100,0.59947,0.645,0.595,35.0,0.645,2024-10-02,78981.0,0.6178
10278582,5238,65.45,65.61,65.24,1360.0,65.37,2024-10-02,247071.0,65.4614
10278581,7220,62.44,62.5399,62.105,593.0,62.31,2024-10-02,113694.0,62.4117
10278580,6497,127.95,128.18,127.41,1778.0,128.09,2024-10-02,141811.0,127.887
10278579,9590,40.97,41.135,40.85,601.0,41.0,2024-10-02,93974.0,40.9747
10278578,9748,505.16,505.57,492.01,42501.0,499.1,2024-10-02,2118530.0,501.474
10278577,12952,20.81,21.3,19.48,814.0,19.48,2024-10-02,29269.0,20.3244
10278576,6663,44.94,45.06,42.3101,1051.0,43.5,2024-10-02,35882.0,44.3331
10278575,4815,13.69,13.7999,13.31,35697.0,13.7,2024-10-02,4582440.0,13.6456
10278574,4520,23.9,23.91,23.9,1042.0,23.9,2024-10-02,378589.0,23.9041
10278573,11776,51.74,51.74,51.71,475.0,51.73,2024-10-02,251604.0,51.7374
10278572,8241,109.28,109.57,108.63,2372.0,109.12,2024-10-02,149631.0,109.154
10278571,8506,24.855,24.8895,24.73,72.0,24.79,2024-10-02,5440.0,24.8248
10278570,4461,76.16,76.4,76.09,117.0,76.09,2024-10-02,5041.0,76.2494
10278569,9807,0.5235,0.55,0.5,741.0,0.55,2024-10-02,426528.0,0.5291
10278568,4396,20.49,20.79,19.957,7954.0,20.06,2024-10-02,503117.0,20.5231
10278567,6578,101.25,101.32,101.193,279.0,101.22,2024-10-02,28050.0,101.257
10278566,6081,31.7699,31.81,31.575,88.0,31.81,2024-10-02,15823.0,31.7548
10278565,5384,11.73,11.94,11.57,1097.0,11.75,2024-10-02,181313.0,11.7453
10278564,7236,23.0552,23.07,22.9,87.0,23.07,2024-10-02,10668.0,23.0203
10278563,8144,69.68,70.5376,67.87,270950.0,69.01,2024-10-02,39279500.0,69.5275
10278562,5506,36.9,37.54,36.4,4222.0,37.3,2024-10-02,415882.0,37.0694
10278561,8924,1.93,2.0,1.85,1808.0,1.95,2024-10-02,261681.0,1.9088
10278560,12065,50.39,50.4,50.38,288.0,50.38,2024-10-02,75983.0,50.3891
10278559,5547,2.87,2.98,2.84,159.0,2.89,2024-10-02,13012.0,2.8785
10278558,9589,50.39,50.5829,50.1,1741.0,50.54,2024-10-02,130520.0,50.3453
10278557,12115,23.97,23.99,23.8722,161.0,23.95,2024-10-02,33990.0,23.9618
10278556,8794,4.42,4.5,4.269,111.0,4.49,2024-10-02,5169.0,4.387
10278555,10375,2.04,2.1,2.0006,58.0,2.1,2024-10-02,5739.0,2.0607
10278554,9561,14.65,14.77,14.505,9823.0,14.69,2024-10-02,1507900.0,14.6494
10278553,4179,15.48,16.3,15.2,1717.0,15.84,2024-10-02,147241.0,15.7773
10278552,4123,46.95,46.96,46.9,645.0,46.91,2024-10-02,155644.0,46.9252
10278551,9827,11.82,11.87,11.75,125.0,11.8,2024-10-02,23215.0,11.8312
10278550,13268,110.762,110.908,110.76,28.0,110.85,2024-10-02,1305.0,110.832
10278549,6603,11.21,11.24,11.15,580.0,11.15,2024-10-02,150702.0,11.2088
10278548,6693,30.61,31.27,30.46,14706.0,30.85,2024-10-02,1948900.0,30.6699
10278547,6509,30.14,30.75,29.93,11423.0,30.68,2024-10-02,582634.0,30.1236
10278546,9678,30.05,30.11,29.97,93.0,30.01,2024-10-02,42513.0,30.0638
10278545,6233,11.34,11.78,10.805,11893.0,10.84,2024-10-02,999609.0,11.3715
10278544,37264,1.31,1.42,1.24,814.0,1.35,2024-10-02,45904.0,1.3274
10278543,6836,2.47,2.515,2.34,6388.0,2.35,2024-10-02,1839720.0,2.4599
10278542,14251,22.37,22.37,22.35,7.0,22.35,2024-10-02,807.0,22.3523
10278541,10133,39.17,39.97,38.845,32097.0,39.41,2024-10-02,2892070.0,39.2649
10278540,12258,22.4476,22.6,22.34,98.0,22.54,2024-10-02,12840.0,22.4884
10278539,12384,15.03,15.2999,15.03,71.0,15.09,2024-10-02,43853.0,15.1157
10278538,6311,3.9,3.96,3.765,11562.0,3.94,2024-10-02,1353250.0,3.8586
10278537,12959,30.8016,31.0,30.77,17.0,30.89,2024-10-02,7737.0,30.9653
10278536,10003,6.03,6.135,5.94,8908.0,6.05,2024-10-02,2891840.0,6.0396
10278535,37715,50.81,50.81,50.25,619.0,50.52,2024-10-02,47413.0,50.4865
10278534,17559,49.39,49.52,47.6,247.0,47.6,2024-10-02,36594.0,49.356
10278533,9336,20.34,20.37,20.25,278.0,20.32,2024-10-02,84588.0,20.3222
10278532,9942,38.79,39.075,38.4881,2604.0,38.7,2024-10-02,85417.0,38.8053
10278531,10659,3.2,3.24,3.1735,2564.0,3.2,2024-10-02,1029240.0,3.1952
10278530,13207,5.04,5.13,4.9,101.0,5.13,2024-10-02,7495.0,5.0239
10278529,4400,19.41,19.82,19.15,128.0,19.82,2024-10-02,64404.0,19.3951
10278528,6482,39.63,39.74,39.5,5944.0,39.68,2024-10-02,459622.0,39.5717
10278527,7546,6.21,6.8,6.19,3643.0,6.73,2024-10-02,325988.0,6.3732
10278526,5538,7.49,7.49,7.37,16985.0,7.41,2024-10-02,11504400.0,7.4575
10278525,12119,0.467,0.4918,0.43,154.0,0.45,2024-10-02,53800.0,0.4703
10278524,10301,112.85,127.33,106.3,278362.0,118.67,2024-10-02,24604400.0,115.449
10278523,38269,24.86,24.86,24.81,148.0,24.81,2024-10-02,38080.0,24.8401
10278522,27707,0.7664,0.817,0.7119,37.0,0.7119,2024-10-02,152994.0,0.7979
10278521,4401,0.7997,0.985,0.7101,2705.0,0.95,2024-10-02,693494.0,0.8553
10278520,6270,15.86,15.89,15.11,7444.0,15.11,2024-10-02,454804.0,15.5837
10278519,8582,24.15,24.15,23.4701,244.0,23.95,2024-10-02,18632.0,23.8389
10278518,12561,1.1539,1.1539,1.12,33.0,1.12,2024-10-02,2714.0,1.1329
10278517,12614,0.49,0.51,0.3908,11077.0,0.42,2024-10-02,2832030.0,0.4363
10278516,10747,24.51,24.635,24.39,1008.0,24.45,2024-10-02,206358.0,24.5064
10278515,4417,1.355,1.46,1.34,990.0,1.45,2024-10-02,140930.0,1.377
10278514,9453,79.93,80.22,79.35,8572.0,79.45,2024-10-02,465684.0,79.8712
10278513,6109,56.6939,56.7816,55.865,842.0,56.1,2024-10-02,53002.0,56.5852
10278512,13821,28.2083,28.36,28.15,31.0,28.36,2024-10-02,2370.0,28.206
10278511,6224,13.44,13.522,12.36,21760.0,12.7,2024-10-02,2294410.0,13.156
10278510,10717,15.72,16.125,15.7,7470.0,15.98,2024-10-02,473299.0,15.8156
10278509,5654,33.99,34.0899,33.8299,4276.0,33.97,2024-10-02,1795040.0,33.9871
10278508,5520,193.5,195.963,193.07,22205.0,194.81,2024-10-02,793726.0,194.274
10278507,4427,27.77,27.79,27.65,232.0,27.76,2024-10-02,21207.0,27.7048
10278506,12593,15.7136,15.98,15.43,110.0,15.43,2024-10-02,6862.0,15.6748
10278505,37067,0.65,0.68515,0.641,120.0,0.6832,2024-10-02,22880.0,0.6678
10278504,4871,27.98,28.88,27.18,5594.0,27.18,2024-10-02,279941.0,28.0837
10278503,8131,38.17,38.335,37.64,5643.0,37.64,2024-10-02,288555.0,38.1001
10278502,9196,37.43,37.44,37.41,3089.0,37.41,2024-10-02,182930.0,37.4298
10278501,5674,95.77,96.53,95.52,46651.0,95.9,2024-10-02,4685750.0,95.8799
10278500,9978,325.05,327.5,323.13,14601.0,325.05,2024-10-02,369905.0,325.211
10278499,7131,60.45,60.6099,60.09,10776.0,60.09,2024-10-02,1505860.0,60.4535
10278498,8128,25.33,25.69,25.18,18691.0,25.26,2024-10-02,1289360.0,25.371
10278497,9010,4.81,4.83,4.4812,3112.0,4.61,2024-10-02,219405.0,4.6843
10278496,11958,25.8001,25.82,25.73,39.0,25.74,2024-10-02,9243.0,25.7626
10278495,10152,105.04,105.28,104.54,22476.0,104.99,2024-10-02,1511840.0,104.895
10278494,5112,7.59,7.62,6.84,2434.0,7.17,2024-10-02,255236.0,7.1592
10278493,3987,23.43,23.47,23.38,61.0,23.47,2024-10-02,15743.0,23.405
10278492,9026,32.83,33.22,31.54,14824.0,31.91,2024-10-02,1115650.0,32.6084
10278491,38150,0.785,0.81,0.7651,332.0,0.792,2024-10-02,79126.0,0.7918
10278490,8218,307.19,315.2,307.0,9507.0,315.2,2024-10-02,180857.0,309.039
10278489,9097,26.58,26.61,26.1,599.0,26.4,2024-10-02,45694.0,26.389
10278488,10565,69.24,70.125,67.4,7949.0,67.77,2024-10-02,374580.0,69.1765
10278487,6701,8.9,9.26,8.2852,2646.0,8.85,2024-10-02,188537.0,8.7207
10278486,9301,21.55,21.72,21.38,2307.0,21.65,2024-10-02,589180.0,21.531
10278485,8856,481.95,483.88,477.72,281545.0,480.36,2024-10-02,23586500.0,481.747
10278484,4467,15.38,15.5208,15.34,4473.0,15.43,2024-10-02,347003.0,15.4109
10278483,7959,23.385,23.4,23.34,8910.0,23.365,2024-10-02,5610150.0,23.3768
10278482,8966,68.26,69.99,68.11,511.0,69.73,2024-10-02,20958.0,68.9939
10278481,6735,26.61,26.62,26.6,112.0,26.61,2024-10-02,26019.0,26.6087
10278480,5792,4.82,4.935,4.77,11499.0,4.77,2024-10-02,6183020.0,4.8428
10278479,8780,78.28,78.54,78.2,140.0,78.25,2024-10-02,14373.0,78.3399
10278478,12949,27.8938,27.95,27.875,20.0,27.95,2024-10-02,2586.0,27.9291
10278477,6277,36.26,38.0056,36.0117,6649.0,37.4,2024-10-02,1440410.0,36.6321
10278476,4358,2.83,2.83,2.8,1913.0,2.81,2024-10-02,290930.0,2.8141
10278475,37500,45.16,45.46,44.02,3811.0,44.78,2024-10-02,591315.0,44.9296
10278474,8904,24.49,24.5,24.22,275.0,24.35,2024-10-02,16155.0,24.406
10278473,10638,2.24,2.27,2.17,39.0,2.2,2024-10-02,1937.0,2.2138
10278472,9658,11.1,11.155,10.83,13438.0,10.85,2024-10-02,1836660.0,11.0871
10278471,10779,7.35,7.4,6.87,10910.0,7.4,2024-10-02,981098.0,7.1737
10278470,5277,9.74,9.79,9.71,12916.0,9.76,2024-10-02,4144750.0,9.7461
10278469,6461,159.11,163.06,158.93,15290.0,162.55,2024-10-02,690181.0,160.506
10278468,9230,488.78,497.71,487.055,26605.0,496.07,2024-10-02,1028830.0,490.04
10278467,10179,25.3,25.31,25.18,516.0,25.18,2024-10-02,55612.0,25.2541
10278466,6919,0.6051,0.64,0.605,592.0,0.64,2024-10-02,75985.0,0.6141
10278465,36381,1.38,1.41,1.3701,180.0,1.41,2024-10-02,13227.0,1.3956
10278464,10024,19.4,19.41,18.06,252.0,18.06,2024-10-02,8232.0,19.0627
10278463,7200,0.035,0.035,0.035,4.0,0.035,2024-10-02,182.0,0.0368
10278462,13122,36.58,37.36,36.51,2266.0,37.01,2024-10-02,71840.0,36.7124
10278461,7351,49.09,49.11,48.93,677.0,48.98,2024-10-02,92831.0,49.0608
10278460,9223,41.46,41.8,40.47,14196.0,40.7,2024-10-02,734438.0,41.4792
10278459,9063,7.84,7.875,7.57,9302.0,7.75,2024-10-02,9662590.0,7.7191
10278458,38504,49.9721,50.02,49.88,41.0,49.88,2024-10-02,5043.0,50.003
10278457,7871,0.2599,0.2619,0.2454,513.0,0.2558,2024-10-02,151807.0,0.2569
10278456,6405,35.43,35.69,35.3693,548.0,35.69,2024-10-02,534930.0,35.5412
10278455,8106,66.3,67.0616,65.8111,861.0,66.91,2024-10-02,33592.0,66.4393
10278454,9317,219.64,220.52,217.66,11933.0,217.66,2024-10-02,378356.0,219.708
10278453,11383,15.35,15.64,15.2201,30406.0,15.36,2024-10-02,4514440.0,15.4426
10278452,13366,29.65,29.8,29.52,76.0,29.52,2024-10-02,20797.0,29.7223
10278451,10789,78.7124,79.005,78.31,312.0,78.79,2024-10-02,14035.0,78.7093
10278450,6510,1.0,1.0008,0.97,107.0,0.97,2024-10-02,69582.0,0.9864
10278449,9734,22.44,22.55,22.22,255.0,22.22,2024-10-02,22309.0,22.4579
10278448,6145,135.6,135.84,133.307,8341.0,134.3,2024-10-02,253381.0,135.181
10278447,10778,32.49,32.5,32.4381,203.0,32.5,2024-10-02,21452.0,32.4694
10278446,5971,67.6562,67.95,67.0472,536.0,67.22,2024-10-02,24216.0,67.6668
10278445,6557,95.96,96.24,95.675,9657.0,96.07,2024-10-02,595176.0,96.0393
10278444,10617,5.65,5.9583,5.0,2495.0,5.45,2024-10-02,364275.0,5.4279
10278443,9948,67.85,68.4151,67.73,298.0,68.21,2024-10-02,25465.0,68.0493
10278442,5522,51.7,52.08,50.745,18468.0,50.76,2024-10-02,1171570.0,51.5875
10278441,9372,3.17,3.18,3.02,1250.0,3.02,2024-10-02,119217.0,3.132
10278440,4227,3.11,3.36,3.1,7894.0,3.35,2024-10-02,954177.0,3.1891
10278439,6777,36.61,37.43,36.41,17046.0,36.95,2024-10-02,1693700.0,36.6889
10278438,10158,0.8685,0.9099,0.8233,874.0,0.87,2024-10-02,322383.0,0.858
10278437,10709,46.88,47.225,46.43,13604.0,47.15,2024-10-02,1068530.0,46.9401
10278436,6097,6.38,6.68,6.06,1312.0,6.3,2024-10-02,130204.0,6.3491
10278435,10573,18.78,18.85,18.7001,534.0,18.77,2024-10-02,81905.0,18.7986
10278434,10620,3.85,3.89,3.51,22521.0,3.52,2024-10-02,7758310.0,3.7608
10278433,6282,1.02,1.11,1.0,318.0,1.11,2024-10-02,190715.0,1.0637
10278432,37614,35.76,35.82,35.6805,545.0,35.7,2024-10-02,194172.0,35.7402
10278431,8572,95.38,95.61,94.5,7707.0,95.08,2024-10-02,560620.0,95.3154
10278430,38346,0.2171,0.225,0.2127,1563.0,0.225,2024-10-02,464571.0,0.2189
10278429,9049,35.75,35.855,35.6651,190.0,35.74,2024-10-02,20792.0,35.773
10278428,36182,44.07,44.139,43.8194,470.0,43.99,2024-10-02,42980.0,44.0296
10278427,6155,0.9387,0.98,0.91,234.0,0.9201,2024-10-02,130447.0,0.937
10278426,10692,33.36,33.89,33.11,5571.0,33.43,2024-10-02,214296.0,33.3986
10278425,6080,34.37,35.0118,34.185,69597.0,35.01,2024-10-02,7997410.0,34.3764
10278424,6318,43.49,44.4,41.51,10673.0,42.19,2024-10-02,696175.0,43.2857
10278423,6424,2.23,2.42,2.19,487.0,2.4,2024-10-02,99241.0,2.2678
10278422,7119,95.09,96.04,94.93,8874.0,95.21,2024-10-02,270205.0,95.2149
10278421,16305,24.665,24.71,24.4425,355.0,24.55,2024-10-02,50211.0,24.6365
10278420,6632,2.61,2.71,2.53,1548.0,2.59,2024-10-02,138205.0,2.6097
10278419,5243,248.78,253.35,248.39,8253.0,248.71,2024-10-02,310291.0,249.819
10278418,4489,26.6,26.95,26.57,1111.0,26.95,2024-10-02,275022.0,26.6384
10278417,7335,174.03,174.425,173.26,16676.0,174.1,2024-10-02,1353710.0,173.954
10278416,9654,957.25,957.28,933.0,15701.0,939.87,2024-10-02,361534.0,951.736
10278415,11880,11.91,11.95,11.85,45.0,11.95,2024-10-02,10704.0,11.8688
10278414,11813,24.86,24.8999,24.46,88.0,24.72,2024-10-02,10883.0,24.7992
10278413,10079,39.38,39.92,38.46,20204.0,38.9,2024-10-02,1530030.0,39.459
10278412,38026,19.6976,19.72,19.38,245.0,19.38,2024-10-02,24477.0,19.6725
10278411,11936,36.64,36.79,36.64,70.0,36.66,2024-10-02,1788.0,36.7639
10278410,16371,5.11,5.26,5.0,5601.0,5.12,2024-10-02,803088.0,5.127
10278409,36885,0.1885,0.194,0.1833,1712.0,0.194,2024-10-02,375261.0,0.188
10278408,10574,38.5,38.52,38.39,1087.0,38.47,2024-10-02,224412.0,38.4964
10278407,37000,6.89,7.49,6.6217,242.0,6.92,2024-10-02,12493.0,7.1753
10278406,6565,67.46,67.9,66.02,16380.0,66.33,2024-10-02,961415.0,67.3304
10278405,6078,0.5399,0.5842,0.536513,1662.0,0.5641,2024-10-02,627248.0,0.5624
10278404,6541,22.91,22.94,22.83,444.0,22.89,2024-10-02,118252.0,22.8966
10278403,37604,0.0354,0.044,0.0332,49.0,0.0424,2024-10-02,10297.0,0.0408
10278402,9047,50.99,52.07,50.19,11535.0,51.4,2024-10-02,1181880.0,51.1434
10278401,8191,44.8244,44.835,44.7,650.0,44.72,2024-10-02,115737.0,44.7843
10278400,6144,311.79,312.26,309.79,7529.0,311.18,2024-10-02,569266.0,311.641
10278399,16256,29.81,29.96,29.5275,134.0,29.57,2024-10-02,9758.0,29.7669
10278398,11639,21.42,21.83,21.33,1638.0,21.7,2024-10-02,58721.0,21.4922
10278397,6336,0.604,0.627099,0.6039,1264.0,0.613,2024-10-02,531412.0,0.6098
10278396,10731,189.04,189.45,188.18,10788.0,189.03,2024-10-02,1855880.0,188.891
10278395,4908,13.87,14.26,13.81,1997.0,13.85,2024-10-02,89396.0,13.9377
10278394,7118,38.07,38.23,37.955,2809.0,38.22,2024-10-02,400292.0,38.1132
10278393,5575,2.15,2.36,1.98,2521.0,1.99,2024-10-02,982691.0,2.2008
10278392,4245,73.93,74.8,72.84,8195.0,74.8,2024-10-02,547584.0,73.7037
10278391,10120,0.3949,0.395,0.35,199.0,0.395,2024-10-02,96474.0,0.3779
10278390,8272,51.97,52.0233,51.8926,276.0,51.93,2024-10-02,47892.0,51.9834
10278389,9796,77.0,77.71,75.91,21001.0,76.01,2024-10-02,1618220.0,76.9225
10278388,35866,32.32,32.3744,32.15,710.0,32.32,2024-10-02,2499940.0,32.3117
10278387,8546,22.085,22.09,22.02,68.0,22.02,2024-10-02,16195.0,22.0744
10278386,10527,12.77,12.81,12.75,495.0,12.77,2024-10-02,109944.0,12.779
10278385,10629,2.56,2.56,2.52,39416.0,2.54,2024-10-02,84390700.0,2.5497
10278384,7849,25.22,25.2627,25.08,145.0,25.08,2024-10-02,18086.0,25.1769
10278383,6160,10.82,10.92,10.71,9798.0,10.85,2024-10-02,911560.0,10.7983
10278382,10665,45.26,45.5,45.11,7893.0,45.29,2024-10-02,655080.0,45.2624
10278381,8391,0.3995,0.407,0.3975,291.0,0.3975,2024-10-02,115645.0,0.4036
10278380,5986,162.37,167.8,158.07,2442.0,164.0,2024-10-02,79173.0,163.905
10278379,6142,68.12,69.475,67.98,14856.0,68.41,2024-10-02,908714.0,68.4786
10278378,4695,11.1,11.3119,10.89,5588.0,11.26,2024-10-02,439735.0,11.0462
10278377,4983,107.48,107.68,106.72,1334.0,107.17,2024-10-02,116474.0,107.432
10278376,14207,30.4063,30.4063,30.33,10.0,30.33,2024-10-02,1268.0,30.3529
10278375,6124,3.3,3.38,3.21,278.0,3.21,2024-10-02,6632.0,3.2863
10278374,10004,6.21,6.36,6.185,2201.0,6.28,2024-10-02,109617.0,6.2468
10278373,12218,7.8,8.01,7.74,796.0,7.89,2024-10-02,59023.0,7.8535
10278372,6389,4.47,4.5,4.45,4759.0,4.46,2024-10-02,695771.0,4.47
10278371,5565,5.22,5.47,5.22,1633.0,5.43,2024-10-02,117237.0,5.295
10278370,11759,10.825,10.84,10.8201,31.0,10.84,2024-10-02,2532.0,10.8312
10278369,8410,33.63,33.9325,33.4,889.0,33.66,2024-10-02,545159.0,33.4829
10278368,37950,2.24,2.3398,2.23,7679.0,2.29,2024-10-02,17362500.0,2.2814
10278367,10299,13.86,14.16,13.82,8844.0,14.0,2024-10-02,602265.0,13.9361
10278366,8152,28.42,28.44,28.37,3122.0,28.37,2024-10-02,814990.0,28.4188
10278365,5521,6.82,6.91,6.81,238.0,6.89,2024-10-02,49002.0,6.8354
10278364,12809,0.6126,0.6468,0.601,588.0,0.6314,2024-10-02,96110.0,0.6138
10278363,13112,0.245,0.2578,0.2316,311.0,0.2508,2024-10-02,113597.0,0.2435
10278362,13332,0.0204,0.033,0.0201,269.0,0.0318,2024-10-02,32512.0,0.0253
10278361,13456,249.545,249.85,248.67,45.0,248.67,2024-10-02,1383.0,249.533
10278360,6456,82.86,84.05,79.71,11604.0,81.26,2024-10-02,991387.0,82.4418
10278359,8021,32.06,32.07,31.94,278.0,31.94,2024-10-02,86881.0,32.0582
10278358,5562,1.67,1.7199,1.65,444.0,1.7,2024-10-02,73179.0,1.6932
10278357,9712,28.7811,28.83,28.56,184.0,28.66,2024-10-02,35245.0,28.6435
10278356,8698,180.38,182.38,177.695,8126.0,178.71,2024-10-02,378492.0,180.793
10278355,10115,22.79,22.83,22.74,571.0,22.78,2024-10-02,201718.0,22.7804
10278354,8980,54.67,54.68,54.54,63.0,54.68,2024-10-02,3965.0,54.5985
10278353,10014,21.815,21.815,21.45,661.0,21.53,2024-10-02,122783.0,21.6217
10278352,8684,37.67,38.23,37.562,67953.0,37.94,2024-10-02,7174970.0,37.8102
10278351,10770,1.4,1.53,1.2,12653.0,1.44,2024-10-02,2734810.0,1.3873
10278350,8673,24.15,24.765,24.11,8361.0,24.51,2024-10-02,470953.0,24.2797
10278349,6149,1.19,1.2198,1.14,1050.0,1.15,2024-10-02,254059.0,1.187
10278348,9185,63.3,64.0212,61.89,8813.0,63.73,2024-10-02,935179.0,62.9952
10278347,4480,72.4149,72.5,72.3869,101.0,72.5,2024-10-02,4732.0,72.4251
10278346,4464,18.45,18.585,18.31,4198.0,18.35,2024-10-02,383085.0,18.4728
10278345,9872,44.85,45.205,44.5,404.0,44.65,2024-10-02,33278.0,44.9584
10278344,5793,21.12,21.1936,21.01,260.0,21.17,2024-10-02,38545.0,21.1195
10278343,6217,61.54,61.7,61.333,202.0,61.46,2024-10-02,13774.0,61.5549
10278342,5765,50.12,50.5565,49.78,10324.0,49.91,2024-10-02,535399.0,50.2301
10278341,9974,34.77,34.915,34.5,2225.0,34.6,2024-10-02,86222.0,34.6935
10278340,36968,316.65,316.67,311.17,12661.0,313.68,2024-10-02,365857.0,315.271
10278339,35840,17.99,18.0,16.58,3289.0,17.06,2024-10-02,225382.0,17.4669
10278338,5790,571.6,572.615,567.97,53761.0,570.45,2024-10-02,4395080.0,571.328
10278337,12192,50.32,50.44,50.3,80.0,50.31,2024-10-02,7717.0,50.3321
10278336,8992,87.48,87.69,87.0,998.0,87.34,2024-10-02,76173.0,87.327
10278335,37784,25.7175,25.86,25.6759,76.0,25.86,2024-10-02,10935.0,25.7228
10278334,36148,11.74,11.75,11.45,4113.0,11.61,2024-10-02,266755.0,11.6084
10278333,5242,50.3,50.33,50.25,11415.0,50.29,2024-10-02,7525400.0,50.296
10278332,5382,0.2231,0.227,0.2072,694.0,0.2262,2024-10-02,89486.0,0.2219
10278331,12232,5.0,5.15,4.9012,65.0,5.07,2024-10-02,5150.0,5.0253
10278330,13134,50.99,51.0,50.98,687.0,51.0,2024-10-02,620630.0,50.9885
10278329,6235,1.14,1.1681,1.03,1273.0,1.06,2024-10-02,408292.0,1.1107
10278328,8235,29.79,30.6399,29.74,13018.0,30.48,2024-10-02,904134.0,30.0159
10278327,16977,0.00055,0.0006,0.0005,6.0,0.0005,2024-10-02,3387840.0,0.000509
10278326,8894,1.15,1.17,1.14,1947.0,1.15,2024-10-02,396620.0,1.1473
10278325,7568,25.11,25.1161,25.07,598.0,25.07,2024-10-02,84414.0,25.0973
10278324,7113,1.71,1.7801,1.62,783.0,1.77,2024-10-02,163088.0,1.6937
10278323,9320,17.14,17.79,17.1,45010.0,17.34,2024-10-02,7711080.0,17.3964
10278322,10733,65.15,65.49,65.0,30099.0,65.09,2024-10-02,1878550.0,65.1765
10278321,5260,15.12,15.53,14.99,8320.0,15.18,2024-10-02,2213640.0,15.2107
10278320,9205,6.97,6.985,6.76,6929.0,6.86,2024-10-02,551255.0,6.9315
10278319,10254,1.12,1.17,1.06,1321.0,1.15,2024-10-02,414204.0,1.1339
10278318,10246,68.78,69.34,68.76,8424.0,69.34,2024-10-02,458291.0,68.9308
10278317,8539,25.87,26.23,25.165,5481.0,25.77,2024-10-02,259164.0,25.8244
10278316,13736,40.475,40.51,40.24,33.0,40.24,2024-10-02,1582.0,40.4224
10278315,11894,21.6437,21.69,21.33,27.0,21.33,2024-10-02,10619.0,21.5126
10278314,8012,14.13,14.24,13.89,8202.0,13.99,2024-10-02,467283.0,14.1106
10278313,8348,168.2,169.38,167.285,27811.0,168.46,2024-10-02,2604790.0,168.133
10278312,4895,2.19,2.28,2.145,3162.0,2.23,2024-10-02,794540.0,2.2149
10278311,9468,61.88,62.12,61.47,30294.0,61.69,2024-10-02,5450440.0,61.855
10278310,6052,15.53,15.6,14.91,10878.0,15.18,2024-10-02,680963.0,15.4387
10278309,38049,27.12,27.3,26.72,2783.0,26.92,2024-10-02,157773.0,27.1067
10278308,6263,2.44,3.03,2.14,750.0,2.93,2024-10-02,135734.0,2.7152
10278307,12817,27.31,27.53,27.29,627.0,27.31,2024-10-02,24634.0,27.4026
10278306,10867,23.59,23.61,23.4901,535.0,23.54,2024-10-02,67852.0,23.5643
10278305,8853,2.735,2.735,2.7,135.0,2.72,2024-10-02,31871.0,2.7239
10278304,4347,23.64,23.64,22.5,45794.0,22.66,2024-10-02,5325480.0,23.2386
10278303,8973,5.58,5.62,5.475,14134.0,5.48,2024-10-02,1972010.0,5.5609
10278302,10187,1.78,1.82,1.61,7111.0,1.67,2024-10-02,1907130.0,1.7608
10278301,36589,4.73,4.81,4.53,4820.0,4.66,2024-10-02,561506.0,4.7042
10278300,9393,76.2787,76.3582,76.1801,253.0,76.28,2024-10-02,17453.0,76.2766
10278299,8748,374.75,377.368,371.53,29427.0,374.46,2024-10-02,1499210.0,374.722
10278298,9963,92.5,93.31,92.13,7293.0,93.01,2024-10-02,245641.0,92.5552
10278297,8929,99.71,101.42,99.32,31907.0,100.62,2024-10-02,1710280.0,100.026
10278296,9858,28.04,28.57,27.895,3681.0,28.11,2024-10-02,169173.0,28.1057
10278295,6280,24.1753,24.19,24.11,90.0,24.12,2024-10-02,15953.0,24.1483
10278294,9666,42.26,42.665,42.07,9126.0,42.32,2024-10-02,426120.0,42.3021
10278293,9624,486.62,489.71,478.62,25342.0,482.72,2024-10-02,716238.0,486.347
10278292,8696,10.27,10.415,10.165,13865.0,10.24,2024-10-02,1245600.0,10.2733
10278291,10548,0.9659,0.9947,0.9536,284.0,0.99,2024-10-02,75121.0,0.974
10278290,8927,29.32,29.33,29.31,1825.0,29.31,2024-10-02,1315980.0,29.3225
10278289,4487,1.14,1.2099,1.13,1075.0,1.15,2024-10-02,220324.0,1.1587
10278288,11324,293.04,293.39,289.18,7338.0,290.14,2024-10-02,291549.0,292.265
10278287,4909,2.73,2.78,2.73,3880.0,2.76,2024-10-02,644727.0,2.7555
10278286,8411,21.01,21.11,20.96,381.0,21.08,2024-10-02,17463.0,21.0459
10278285,5778,7.8,7.9999,7.61,37157.0,7.7,2024-10-02,10115100.0,7.8431
10278284,8178,202.32,205.0,199.95,6599.0,202.82,2024-10-02,213142.0,202.841
10278283,4289,0.4167,0.4198,0.3874,580.0,0.4032,2024-10-02,445961.0,0.4002
10278282,13423,17.01,17.1,17.01,120.0,17.01,2024-10-02,2120.0,17.0469
10278281,10068,85.43,85.59,84.49,73022.0,84.77,2024-10-02,7742320.0,85.1925
10278280,7941,70.3,70.61,69.98,301.0,70.24,2024-10-02,10623.0,70.3318
10278279,6040,41.17,41.26,40.85,1667.0,41.09,2024-10-02,127429.0,41.1287
10278278,6337,24.29,24.4414,23.61,6142.0,23.85,2024-10-02,277836.0,24.1253
10278277,4152,2.93,3.062,2.83,1166.0,3.05,2024-10-02,170853.0,2.9063
10278276,8456,329.24,334.92,328.17,31601.0,328.97,2024-10-02,1345570.0,330.319
10278275,4416,25.92,26.24,25.82,4048.0,25.94,2024-10-02,216061.0,25.9745
10278274,9454,28.7,29.21,28.64,4974.0,28.8,2024-10-02,250168.0,28.752
10278273,9305,25.7814,25.7814,25.71,27.0,25.71,2024-10-02,2637.0,25.7439
10278272,8987,40.75,40.95,39.92,14686.0,40.4,2024-10-02,852368.0,40.655
10278271,12413,31.2711,31.3385,31.23,174.0,31.24,2024-10-02,5209.0,31.2679
10278270,6133,35.89,35.91,35.37,10514.0,35.53,2024-10-02,861186.0,35.6894
10278269,4311,32.88,33.06,32.71,5261.0,32.71,2024-10-02,327235.0,32.901
10278268,4518,7.03,7.11,6.8113,18956.0,6.88,2024-10-02,4381080.0,6.9673
10278267,37932,6.43,6.9,6.01,3316.0,6.59,2024-10-02,776038.0,6.3922
10278266,6029,51.76,52.39,51.54,10470.0,51.58,2024-10-02,408301.0,51.8426
10278265,10259,11.6451,11.6668,11.54,37.0,11.54,2024-10-02,4017.0,11.6318
10278264,8770,51.22,51.55,51.12,5317.0,51.51,2024-10-02,441344.0,51.3134
10278263,10051,1.74,1.77,1.725,1548.0,1.75,2024-10-02,253392.0,1.7421
10278262,8695,24.33,24.36,24.28,774.0,24.36,2024-10-02,199759.0,24.3255
10278261,5513,24.92,25.05,24.7,1235.0,24.9,2024-10-02,455771.0,24.8785
10278260,17361,26.5,27.0,25.53,4334.0,26.14,2024-10-02,571410.0,26.1753
10278259,8643,2.3,2.3763,2.26,881.0,2.26,2024-10-02,69017.0,2.3071
10278258,4912,492.05,497.99,490.83,5934.0,492.72,2024-10-02,133725.0,492.883
10278257,10732,5.61,5.76,5.6,466.0,5.68,2024-10-02,23270.0,5.6319
10278256,5503,294.39,295.88,280.96,17126.0,284.51,2024-10-02,704069.0,293.046
10278255,10519,45.09,45.87,44.0,991.0,44.12,2024-10-02,80678.0,45.5216
10278254,5518,60.84,60.9379,60.48,1490.0,60.75,2024-10-02,148933.0,60.6765
10278253,10549,1.34,1.35,1.26,2662.0,1.3,2024-10-02,551949.0,1.3062
10278252,7918,114.55,114.59,114.14,758.0,114.55,2024-10-02,61372.0,114.354
10278251,8976,52.54,53.74,52.248,10169.0,53.68,2024-10-02,407913.0,52.63
10278250,36519,5.46,5.72,5.4,3233.0,5.65,2024-10-02,324888.0,5.5254
10278249,10012,13.73,14.0494,13.35,76275.0,13.78,2024-10-02,18423300.0,13.6441
10278248,9896,54.6,55.31,54.01,10919.0,54.13,2024-10-02,487102.0,54.8185
10278247,7777,24.2139,24.255,24.13,295.0,24.24,2024-10-02,221564.0,24.2226
10278246,10785,37.17,38.32,37.0775,30697.0,37.81,2024-10-02,2479740.0,37.4675
10278245,9228,21.1,23.15,20.5,27011.0,22.43,2024-10-02,1829120.0,21.2493
10278244,9758,179.96,180.569,178.655,4868.0,179.31,2024-10-02,308853.0,180.005
10278243,10085,31.91,32.73,31.83,2185.0,32.4,2024-10-02,72439.0,32.0605
10278242,16163,0.4445,0.45,0.404,14.0,0.4132,2024-10-02,10283.0,0.4363
10278241,9787,51.91,51.96,51.8751,2169.0,51.88,2024-10-02,347301.0,51.9237
10278240,8184,89.06,89.765,87.45,20058.0,89.7,2024-10-02,982802.0,88.5483
10278239,12530,29.08,29.08,28.98,88.0,28.99,2024-10-02,13885.0,29.0512
10278238,10758,17.3,17.66,16.89,46289.0,17.42,2024-10-02,7378630.0,17.3009
10278237,8931,46.58,46.69,46.26,529.0,46.52,2024-10-02,42037.0,46.5706
10278236,16901,4.93,4.93,4.8945,1107.0,4.91,2024-10-02,723800.0,4.9146
10278235,8109,11.14,11.29,11.1,317.0,11.29,2024-10-02,49824.0,11.189
10278234,4890,62.66,63.77,61.54,1160.0,63.72,2024-10-02,59351.0,62.4913
10278233,7647,12.1,12.2896,11.9,4152.0,11.91,2024-10-02,225300.0,12.0905
10278232,8895,39.87,39.9,39.7862,153.0,39.85,2024-10-02,52948.0,39.8623
10278231,19303,0.0012,0.0012,0.0011,54.0,0.0012,2024-10-02,28002600.0,0.001149
10278230,6968,5.01,5.15,4.721,828.0,4.77,2024-10-02,121853.0,4.9526
10278229,9770,158.75,160.11,157.955,6559.0,159.86,2024-10-02,179022.0,158.867
10278228,9342,5.02,5.09,4.45,29078.0,4.54,2024-10-02,4892380.0,4.8759
10278227,4388,10.89,10.94,10.48,16835.0,10.5,2024-10-02,2232050.0,10.8149
10278226,10823,35.42,35.445,35.215,4340.0,35.34,2024-10-02,943169.0,35.3708
10278225,35851,2.45,2.47,2.37,278.0,2.37,2024-10-02,16094.0,2.4487
10278224,10286,30.38,30.86,30.045,3730.0,30.52,2024-10-02,810272.0,30.4551
10278223,6367,30.76,30.7803,30.61,895.0,30.67,2024-10-02,304520.0,30.7418
10278222,12647,47.37,47.3867,47.34,252.0,47.34,2024-10-02,42684.0,47.3698
10278221,9177,108.94,108.966,108.325,4005.0,108.54,2024-10-02,434094.0,108.716
10278220,6169,49.12,49.76,48.93,5717.0,49.2,2024-10-02,280768.0,49.1617
10278219,37636,21.18,21.19,21.085,99.0,21.11,2024-10-02,23417.0,21.1578
10278218,9515,0.243,0.2497,0.2402,205.0,0.249,2024-10-02,46121.0,0.243
10278217,8682,81.67,81.85,80.9272,510.0,81.28,2024-10-02,97984.0,81.5576
10278216,36336,63.83,66.19,63.69,645.0,64.61,2024-10-02,53453.0,64.6545
10278215,9142,39.31,39.54,37.58,3372.0,37.58,2024-10-02,108668.0,38.7668
10278214,4916,11.4,11.74,11.29,494.0,11.53,2024-10-02,12794.0,11.5097
10278213,36551,0.756,0.779999,0.6905,382.0,0.76,2024-10-02,69291.0,0.724
10278212,4610,1.67,1.74,1.64,1352.0,1.69,2024-10-02,291380.0,1.6805
10278211,6446,21.06,21.29,21.06,76.0,21.17,2024-10-02,7424.0,21.1763
10278210,37021,3.12,3.3582,3.07,615.0,3.26,2024-10-02,47361.0,3.1699
10278209,11775,19.28,19.49,18.965,367.0,19.49,2024-10-02,25607.0,19.2582
10278208,5571,21.99,22.51,21.93,17807.0,22.29,2024-10-02,1531950.0,22.06
10278207,9885,43.59,45.0,43.49,8868.0,44.74,2024-10-02,456852.0,43.8949
10278206,10113,78.31,78.41,78.0,949.0,78.16,2024-10-02,82683.0,78.2343
10278205,6299,22.01,22.62,21.98,3866.0,22.51,2024-10-02,143088.0,22.1377
10278204,6261,14.07,14.07,14.01,364.0,14.05,2024-10-02,83690.0,14.043
10278203,36895,1.66,1.86,1.62,367.0,1.86,2024-10-02,55860.0,1.7284
10278202,13095,34.17,34.99,33.49,320.0,34.99,2024-10-02,3321.0,34.3861
10278201,16173,0.3171,0.33,0.3133,433.0,0.33,2024-10-02,2180640.0,0.3225
10278200,7668,47.56,48.17,46.52,6838.0,46.69,2024-10-02,240984.0,47.4967
10278199,7083,44.309,44.63,44.24,307.0,44.46,2024-10-02,72724.0,44.5099
10278198,6089,1.15,1.1784,1.05,97.0,1.13,2024-10-02,13984.0,1.1362
10278197,10273,5.16,5.17,5.08,1085.0,5.12,2024-10-02,80774.0,5.1275
10278196,9022,1.79,1.92,1.78,15991.0,1.88,2024-10-02,28859500.0,1.8249
10278195,4540,33.885,33.885,33.8,48.0,33.8,2024-10-02,2524.0,33.8463
10278194,7740,13.04,13.1,12.97,10739.0,13.09,2024-10-02,1084110.0,13.0375
10278193,10080,132.22,132.86,130.0,31170.0,130.0,2024-10-02,2055960.0,132.068
10278192,8154,15.8184,15.91,15.6801,103.0,15.91,2024-10-02,6869.0,15.7654
10278191,6091,45.06,45.19,44.6,490.0,44.85,2024-10-02,392640.0,45.0838
10278190,8635,4.2,4.225,4.08,8187.0,4.12,2024-10-02,1282730.0,4.1621
10278189,6857,46.3,46.31,45.26,10849.0,45.41,2024-10-02,527784.0,46.1404
10278188,9051,1.5,1.52,1.455,85.0,1.52,2024-10-02,14907.0,1.4853
10278187,12403,18.13,18.6295,16.39,4664.0,16.39,2024-10-02,110252.0,17.9757
10278186,8368,24.63,24.69,24.53,96.0,24.69,2024-10-02,6134.0,24.6032
10278185,10026,101.68,102.795,101.6,2397.0,101.89,2024-10-02,58664.0,102.014
10278184,5465,47.19,47.2,47.0666,354.0,47.16,2024-10-02,99583.0,47.1565
10278183,6064,9.31,9.31,8.6,36.0,8.6,2024-10-02,1295.0,9.0118
10278182,4363,9.23,9.25,9.17,41.0,9.17,2024-10-02,8824.0,9.2285
10278181,6284,4125.01,4128.64,4072.24,13905.0,4100.99,2024-10-02,162061.0,4111.86
10278180,10382,221.89,222.895,219.06,40771.0,220.31,2024-10-02,2265700.0,221.774
10278179,9507,48.85,48.86,48.82,3565.0,48.83,2024-10-02,1346500.0,48.8449
10278178,11513,31.84,32.82,31.79,1265.0,32.27,2024-10-02,47869.0,32.0998
10278177,10101,23.275,23.29,23.223,757.0,23.29,2024-10-02,157646.0,23.261
10278176,7943,3.09,3.15,3.0717,14213.0,3.13,2024-10-02,11923100.0,3.1013
10278175,10330,2.26,2.3552,2.26,358.0,2.32,2024-10-02,30661.0,2.2798
10278174,4703,2.24,2.35,2.1712,382.0,2.35,2024-10-02,50424.0,2.224
10278173,35956,27.68,28.19,26.92,5910.0,27.31,2024-10-02,257445.0,27.6959
10278172,11546,26.62,26.67,26.4199,36.0,26.48,2024-10-02,1666.0,26.5482
10278171,9563,18.94,18.95,18.91,122.0,18.91,2024-10-02,5867.0,18.9364
10278170,8271,38.7793,39.04,38.57,150.0,38.77,2024-10-02,20195.0,38.8164
10278169,8944,72.39,73.21,72.27,26965.0,72.62,2024-10-02,1680860.0,72.5723
10278168,9692,32.6983,32.81,32.6201,27.0,32.78,2024-10-02,3958.0,32.7737
10278167,7721,12.86,13.145,12.82,6659.0,12.97,2024-10-02,441154.0,12.915
10278166,36337,52.62,54.53,52.44,36208.0,53.24,2024-10-02,4410410.0,53.4051
10278165,8661,49.85,49.85,49.8063,365.0,49.81,2024-10-02,96288.0,49.8201
10278164,9981,27.51,27.53,27.47,1214.0,27.5,2024-10-02,474275.0,27.4955
10278163,37393,24.95,24.95,24.67,317.0,24.67,2024-10-02,66770.0,24.8351
10278162,8122,103.73,104.97,102.8,750.0,103.46,2024-10-02,13327.0,103.829
10278161,5830,25.39,25.4,25.2509,313.0,25.28,2024-10-02,44384.0,25.3307
10278160,8767,21.0,21.56,20.91,7773.0,21.26,2024-10-02,381664.0,21.0818
10278159,10035,83.88,84.56,82.6747,16156.0,84.37,2024-10-02,998210.0,83.9222
10278158,13251,25.3755,25.5,25.12,15.0,25.5,2024-10-02,2840.0,25.3604
10278157,10944,99.95,101.08,99.71,2567.0,101.08,2024-10-02,53190.0,100.12
10278156,10413,6.97,7.23,6.96,3618.0,7.19,2024-10-02,272846.0,7.0269
10278155,8496,0.5,0.51,0.47,873.0,0.5,2024-10-02,499962.0,0.4881
10278154,9092,1.79,1.89,1.765,85.0,1.78,2024-10-02,19425.0,1.7917
10278153,5454,16.03,16.075,15.9612,2606.0,16.03,2024-10-02,415690.0,16.0378
10278152,38451,1.86,1.99,1.82,333.0,1.88,2024-10-02,45858.0,1.8871
10278151,4418,7.69,7.8,7.542,4600.0,7.55,2024-10-02,309823.0,7.7266
10278150,7485,0.2899,0.2998,0.2833,496.0,0.29,2024-10-02,138210.0,0.29
10278149,9232,37.14,37.17,36.13,1098.0,36.91,2024-10-02,125236.0,36.6032
10278148,37990,5.25,5.25,4.53,1649.0,4.61,2024-10-02,270682.0,4.7705
10278147,6087,270.17,271.99,267.435,22320.0,267.92,2024-10-02,813491.0,270.523
10278146,10432,1.15,1.18,1.12,496.0,1.18,2024-10-02,97565.0,1.1469
10278145,11562,13.6,13.74,13.5208,252.0,13.58,2024-10-02,39248.0,13.6064
10278144,11514,2.67,2.85,2.595,96.0,2.7,2024-10-02,10169.0,2.6918
10278143,6791,17.72,17.72,17.39,90.0,17.71,2024-10-02,7477.0,17.6307
10278142,6321,3.34,3.55,3.34,210.0,3.4,2024-10-02,28764.0,3.4088
10278141,4329,209.15,213.09,206.79,7036.0,208.19,2024-10-02,242096.0,209.652
10278140,4321,26.31,26.31,26.18,1572.0,26.25,2024-10-02,507571.0,26.2593
10278139,8621,13.96,13.96,13.78,450.0,13.78,2024-10-02,125386.0,13.9205
10278138,8236,115.92,116.4,115.57,251.0,115.57,2024-10-02,37489.0,116.047
10278137,38158,27.75,30.47,26.26,15035.0,26.5,2024-10-02,4198360.0,28.6386
10278136,6670,29.8607,30.16,29.52,263.0,29.98,2024-10-02,15933.0,29.7972
10278135,4442,42.45,42.91,42.0,4941.0,42.83,2024-10-02,587771.0,42.3018
10278134,5525,73.05,73.2369,72.78,234.0,72.78,2024-10-02,27684.0,73.0757
10278133,8880,22.68,22.6894,22.64,326.0,22.66,2024-10-02,40791.0,22.6678
10278132,6690,59.19,59.1957,58.84,33437.0,59.1,2024-10-02,3226690.0,59.0968
10278131,17440,13.71,13.82,13.25,13014.0,13.27,2024-10-02,978991.0,13.6957
10278130,4099,10.7,10.74,10.68,431.0,10.73,2024-10-02,100915.0,10.7093
10278129,5472,82.34,83.5578,81.6901,3336.0,83.05,2024-10-02,82091.0,82.6321
10278128,11760,31.05,31.0889,30.9226,1088.0,30.98,2024-10-02,323288.0,31.0426
10278127,7085,94.68,95.08,93.71,3856.0,94.14,2024-10-02,332941.0,94.7346
10278126,9540,22.76,23.3,22.5,5569.0,22.68,2024-10-02,726839.0,22.8866
10278125,12377,2.3,2.32,2.3,50.0,2.3,2024-10-02,11953.0,2.3031
10278124,8434,25.47,25.5099,25.38,466.0,25.4,2024-10-02,18669.0,25.4454
10278123,11441,1.16,1.35,1.15,469.0,1.16,2024-10-02,299678.0,1.2384
10278122,10710,30.33,30.55,30.31,368.0,30.55,2024-10-02,17197.0,30.3773
10278121,12081,62.75,62.89,62.49,443.0,62.62,2024-10-02,63175.0,62.7686
10278120,6978,4.8,4.82,4.625,9104.0,4.75,2024-10-02,1340760.0,4.754
10278119,5339,38.7759,38.81,38.71,383.0,38.75,2024-10-02,35107.0,38.7586
10278118,7873,0.2489,0.25,0.2351,298.0,0.246,2024-10-02,116718.0,0.2432
10278117,10755,3.2,3.21,3.08,449.0,3.08,2024-10-02,59910.0,3.1727
10278116,35905,29.86,30.0,29.6603,601.0,29.78,2024-10-02,112495.0,29.8049
10278115,17726,48.37,48.66,48.1277,541.0,48.45,2024-10-02,55882.0,48.3544
10278114,8608,1268.3,1272.49,1259.2,463.0,1261.98,2024-10-02,6561.0,1264.52
10278113,6246,18.58,18.6,18.44,141.0,18.6,2024-10-02,19759.0,18.5646
10278112,10885,4.3,4.5,4.095,14166.0,4.38,2024-10-02,2239610.0,4.2422
10278111,10242,2.27,2.44,2.2145,4114.0,2.38,2024-10-02,58313.0,2.3003
10278110,9297,63.79,63.918,63.6273,651.0,63.7,2024-10-02,62795.0,63.7532
10278109,19965,1.625,1.65,1.625,4.0,1.65,2024-10-02,213.0,1.6367
10278108,10923,46.16,46.28,45.3625,7866.0,45.5,2024-10-02,341396.0,46.0428
10278107,18815,23.46,23.47,23.3801,257.0,23.45,2024-10-02,126754.0,23.4329
10278106,7486,30.73,31.47,30.66,1430.0,30.9,2024-10-02,48721.0,30.8117
10278105,9408,3.54,3.6187,3.53,9478.0,3.57,2024-10-02,8895430.0,3.5812
10278104,8448,209.59,211.19,209.37,1101.0,210.0,2024-10-02,42342.0,209.915
10278103,9861,9.85,9.89,9.74,664.0,9.74,2024-10-02,41447.0,9.8409
10278102,10646,50.6796,50.81,50.674,25.0,50.81,2024-10-02,385.0,50.7509
10278101,4218,12.4,12.44,12.37,1331.0,12.37,2024-10-02,248427.0,12.4075
10278100,11225,10.2,11.4,10.0,920.0,11.23,2024-10-02,49054.0,10.4691
10278099,8844,1.13,1.15,1.0,1189.0,1.02,2024-10-02,264455.0,1.0816
10278098,10914,11.28,11.41,11.18,30230.0,11.37,2024-10-02,5733140.0,11.2833
10278097,8663,51.61,51.6599,51.31,3256.0,51.52,2024-10-02,349735.0,51.5781
10278096,10884,36.77,37.05,36.365,64861.0,36.99,2024-10-02,8937430.0,36.6875
10278095,16017,10.193,10.235,10.15,527.0,10.23,2024-10-02,241465.0,10.221
10278094,9321,8.59,8.76,8.55,9781.0,8.76,2024-10-02,914142.0,8.6375
10278093,9884,111.32,111.855,110.12,4641.0,111.08,2024-10-02,179379.0,110.969
10278092,10744,7.23,7.29,7.135,4375.0,7.26,2024-10-02,727900.0,7.2329
10278091,8783,11.56,11.65,11.46,1082.0,11.57,2024-10-02,221659.0,11.5705
10278090,9574,37.03,37.69,36.9,1090.0,37.26,2024-10-02,43037.0,37.1575
10278089,12653,31.0598,31.21,30.9997,31.0,31.21,2024-10-02,3711.0,31.0968
10278088,10586,2.15,2.17,1.95,480.0,2.05,2024-10-02,69747.0,2.0494
10278087,6226,4.89,5.3,4.47,662.0,4.6,2024-10-02,83563.0,5.0105
10278086,6061,16.38,16.72,16.38,5816.0,16.53,2024-10-02,358734.0,16.4636
10278085,12682,32.7262,32.91,32.7,85.0,32.91,2024-10-02,19937.0,32.7972
10278084,8733,15.86,15.8888,15.8,175.0,15.87,2024-10-02,41846.0,15.8292
10278083,7857,61.64,61.96,60.64,19627.0,61.31,2024-10-02,1589300.0,61.4875
10278082,5932,1.26,1.29,1.2124,133.0,1.22,2024-10-02,5999.0,1.2427
10278081,22567,0.0203,0.0203,0.0203,1.0,0.0203,2024-10-02,500.0,0.0203
10278080,11290,4.96,4.97,4.92,499.0,4.97,2024-10-02,74122.0,4.9499
10278079,4237,16.96,17.15,16.33,17493.0,16.99,2024-10-02,1313750.0,16.8865
10278078,7760,11.9,12.2299,11.72,193.0,11.74,2024-10-02,50797.0,11.9595
10278077,7036,18.2,18.48,17.57,2068.0,17.65,2024-10-02,323399.0,18.136
10278076,12038,0.2205,0.23,0.2151,300.0,0.23,2024-10-02,153504.0,0.2225
10278075,10776,160.09,160.6,155.83,9361.0,157.49,2024-10-02,274377.0,159.193
10278074,18275,32.01,32.13,32.0,114.0,32.08,2024-10-02,48689.0,32.0601
10278073,8812,31.57,32.35,30.5,1458.0,32.35,2024-10-02,193343.0,31.0989
10278072,9700,0.263,0.275,0.2365,6646.0,0.25,2024-10-02,4242210.0,0.2595
10278071,8474,12.94,12.97,12.15,10098.0,12.33,2024-10-02,913981.0,12.7403
10278070,8701,31.6389,31.7209,31.54,125.0,31.67,2024-10-02,19515.0,31.6463
10278069,9912,4.38,4.51,4.34,664.0,4.48,2024-10-02,90131.0,4.4065
10278068,17144,3.07,3.15,2.97,73.0,3.04,2024-10-02,1150930.0,3.042
10278067,11381,65.56,66.0783,65.33,1361.0,65.43,2024-10-02,195278.0,65.6791
10278066,4858,71.21,71.83,70.82,17591.0,71.46,2024-10-02,1403020.0,71.2256
10278065,37491,26.1731,26.1731,26.105,8.0,26.13,2024-10-02,2262.0,26.1267
10278064,10935,22.0747,22.08,22.0107,173.0,22.04,2024-10-02,31675.0,22.04
10278063,23450,1.2,1.26,1.15,126.0,1.15,2024-10-02,30577.0,1.2145
10278062,8991,5.19,5.19,4.9812,59.0,5.07,2024-10-02,1347.0,5.0778
10278061,8947,62.43,63.21,62.405,27567.0,62.52,2024-10-02,2400700.0,62.6658
10278060,5682,4.46,4.58,4.4,5875.0,4.45,2024-10-02,1772300.0,4.4643
10278059,8375,26.58,26.89,25.76,19771.0,26.82,2024-10-02,2460780.0,26.3422
10278058,6275,3.751,3.86,3.65,238.0,3.7,2024-10-02,29692.0,3.7358
10278057,9608,20.14,20.3289,19.895,14958.0,20.13,2024-10-02,2133630.0,20.0844
10278056,9875,133.01,134.39,132.54,44450.0,133.49,2024-10-02,2181490.0,133.066
10278055,6454,20.05,20.14,19.91,15959.0,20.01,2024-10-02,2181240.0,20.057
10278054,38000,50.765,50.79,50.74,4.0,50.74,2024-10-02,671.0,50.7621
10278053,12668,22.0387,22.09,22.0001,11.0,22.09,2024-10-02,2106.0,22.0358
10278052,12432,27.75,27.75,27.16,213.0,27.5,2024-10-02,44373.0,27.4445
10278051,6260,1.42,1.52,1.38,224.0,1.38,2024-10-02,68157.0,1.4577
10278050,6038,16.7,16.7655,16.645,97.0,16.73,2024-10-02,13459.0,16.6894
10278049,4892,11.71,11.8299,11.68,622.0,11.73,2024-10-02,106216.0,11.7192
10278048,5619,91.49,93.0,89.95,11163.0,90.26,2024-10-02,484326.0,91.6086
10278047,6529,32.95,32.95,32.88,184.0,32.88,2024-10-02,967868.0,32.9003
10278046,9162,26.67,26.67,26.61,602.0,26.61,2024-10-02,224567.0,26.636
10278045,4628,57.46,57.5892,57.27,1540.0,57.43,2024-10-02,86936.0,57.4346
10278044,6625,9.31,9.35,8.78,9021.0,9.02,2024-10-02,1206100.0,9.2112
10278043,5042,1827.23,1833.11,1809.72,5333.0,1809.72,2024-10-02,68680.0,1824.87
10278042,9731,2.31,2.48,2.2701,167.0,2.48,2024-10-02,18978.0,2.3505
10278041,7421,138.19,138.75,137.13,5463.0,137.7,2024-10-02,160107.0,137.983
10278040,7413,6.58,6.72,6.52,873.0,6.52,2024-10-02,39050.0,6.5845
10278039,10515,55.56,56.18,55.15,20753.0,56.18,2024-10-02,1048790.0,55.5168
10278038,9172,9.79,10.0,9.57,5061.0,10.0,2024-10-02,258476.0,9.77
10278037,10596,108.23,108.84,107.41,11186.0,108.45,2024-10-02,491419.0,108.173
10278036,7288,53.2,53.57,53.035,13085.0,53.57,2024-10-02,1535820.0,53.2469
10278035,8930,38.55,38.64,38.37,311.0,38.51,2024-10-02,116942.0,38.5274
10278034,10182,211.17,211.53,209.44,2644.0,210.13,2024-10-02,122318.0,210.925
10278033,4930,0.3381,0.3448,0.3331,555.0,0.3448,2024-10-02,275624.0,0.339
10278032,5557,27.22,27.26,27.12,1033.0,27.25,2024-10-02,164427.0,27.2215
10278031,8875,41.74,41.91,41.602,2183.0,41.81,2024-10-02,543152.0,41.6982
10278030,7189,303.92,306.62,303.1,23575.0,305.5,2024-10-02,1188610.0,304.09
10278029,13756,62.4861,62.72,62.33,132.0,62.33,2024-10-02,5880.0,62.4855
10278028,6211,17.69,17.82,17.49,21078.0,17.75,2024-10-02,2572530.0,17.6203
10278027,9729,57.63,57.705,56.89,25994.0,57.15,2024-10-02,2602240.0,57.5044
10278026,12913,25.16,25.16,25.16,11.0,25.16,2024-10-02,415.0,25.1829
10278025,7211,43.28,43.69,42.21,11404.0,43.4,2024-10-02,534604.0,43.2559
10278024,9213,61.08,61.11,60.93,5705.0,60.96,2024-10-02,682849.0,61.0503
10278023,8502,26.0851,26.21,26.02,149.0,26.1,2024-10-02,6028.0,26.0827
10278022,10746,19.89,20.245,19.77,37359.0,20.005,2024-10-02,6223650.0,19.9497
10278021,16288,0.005675,0.0057,0.0056,25.0,0.0057,2024-10-02,41256.0,0.005675
10278020,10313,80.54,80.81,78.5,47173.0,78.8,2024-10-02,3656340.0,80.286
10278019,8693,87.67,87.82,87.295,2091.0,87.71,2024-10-02,187869.0,87.6422
10278018,6764,44.68,44.98,43.92,6825.0,44.32,2024-10-02,248050.0,44.631
10278017,9332,25.96,26.06,25.86,118.0,25.93,2024-10-02,12430.0,25.9132
10278016,6794,11.31,11.45,11.23,6349.0,11.24,2024-10-02,454178.0,11.3323
10278015,37939,20.3,20.4,20.2588,24.0,20.4,2024-10-02,7385.0,20.3499
10278014,30685,34.24,35.51,34.135,95988.0,34.63,2024-10-02,29353600.0,34.781
10278013,5419,59.98,61.85,59.43,3183.0,61.76,2024-10-02,128508.0,60.4188
10278012,37924,19.06,19.26,18.55,3323.0,18.96,2024-10-02,304064.0,19.0482
10278011,10592,334.42,339.18,329.736,14098.0,330.88,2024-10-02,466653.0,335.171
10278010,5457,67.5279,67.93,67.42,214.0,67.93,2024-10-02,10744.0,67.6013
10278009,6249,5.37,5.42,5.21,5600.0,5.4,2024-10-02,751245.0,5.3244
10278008,4094,71.29,71.48,71.095,2413.0,71.36,2024-10-02,320883.0,71.3098
10278007,9877,13.97,14.135,12.8,7493.0,13.12,2024-10-02,664406.0,13.7667
10278006,9635,17.16,17.2,16.74,15408.0,16.77,2024-10-02,1274600.0,17.0597
10278005,17130,368.0,393.25,358.01,321.0,375.02,2024-10-02,4235.0,371.728
10278004,6165,3.08,3.08,3.03,1051.0,3.04,2024-10-02,163689.0,3.0633
10278003,8267,495.57,495.91,489.68,42630.0,492.94,2024-10-02,1663180.0,494.68
10278002,9952,44.65,44.72,44.53,303.0,44.56,2024-10-02,49354.0,44.6619
10278001,5720,6.17,6.33,6.16,137.0,6.27,2024-10-02,13766.0,6.2081
10278000,4981,34.74,35.63,34.67,7640.0,35.1,2024-10-02,460225.0,34.9101
10277999,5445,92.75,94.05,92.6,8069.0,93.66,2024-10-02,239932.0,93.166
10277998,6163,3.35,3.55,3.35,7210.0,3.54,2024-10-02,822719.0,3.397
10277997,10748,39.45,40.3,38.88,31826.0,40.04,2024-10-02,2342110.0,39.6458
10277996,6026,25.45,25.45,25.35,326.0,25.39,2024-10-02,47394.0,25.4131
10277995,6247,4.15,4.18,4.12,4267.0,4.18,2024-10-02,556897.0,4.1471
10277994,19676,8.8105,8.8105,8.5,17.0,8.5,2024-10-02,5060.0,8.6584
10277993,12363,1.27,1.287,1.18,480.0,1.28,2024-10-02,223063.0,1.2443
10277992,13115,25.4285,25.43,25.36,66.0,25.36,2024-10-02,7886.0,25.402
10277991,6792,6.38,6.39,6.285,7305.0,6.35,2024-10-02,678161.0,6.3549
10277990,36533,51.81,51.87,51.74,145.0,51.74,2024-10-02,13979.0,51.8298
10277989,7331,47.31,47.74,47.285,224.0,47.51,2024-10-02,24468.0,47.4461
10277988,6639,147.73,148.15,146.395,28145.0,147.45,2024-10-02,1335710.0,147.675
10277987,6302,108.71,109.45,107.874,29509.0,108.39,2024-10-02,1678120.0,108.784
10277986,11379,18.73,18.7899,18.56,202.0,18.67,2024-10-02,21484.0,18.6876
10277985,11411,173.22,175.88,172.12,22244.0,173.36,2024-10-02,1095030.0,173.186
10277984,10608,39.2,39.27,38.68,1881.0,38.78,2024-10-02,256164.0,39.0343
10277983,7172,273.66,274.3,272.259,3246.0,273.43,2024-10-02,158175.0,273.719
10277982,16967,13.2,13.2,12.25,140.0,13.2,2024-10-02,77154.0,12.9243
10277981,9420,32.02,32.58,31.81,6835.0,32.43,2024-10-02,472770.0,32.0916
10277980,6176,18.27,18.493,18.2,12450.0,18.33,2024-10-02,1500760.0,18.2742
10277979,5704,5.54,5.71,5.45,898.0,5.63,2024-10-02,51357.0,5.5484
10277978,10054,82.94,83.125,82.661,1657.0,82.88,2024-10-02,246270.0,82.9303
10277977,4901,64.88,64.9106,64.61,141.0,64.81,2024-10-02,13208.0,64.7758
10277976,6716,49.09,49.0999,49.0421,3737.0,49.05,2024-10-02,831346.0,49.076
10277975,8972,17.32,17.565,17.21,15324.0,17.37,2024-10-02,1235880.0,17.4001
10277974,7294,15.02,15.065,14.63,3594.0,14.67,2024-10-02,123316.0,14.9304
10277973,5463,25.3,25.63,24.9,2275.0,25.0,2024-10-02,96407.0,25.3139
10277972,12098,119.234,119.61,119.1,67.0,119.53,2024-10-02,7358.0,119.151
10277971,8249,1.42,1.51,1.36,273.0,1.49,2024-10-02,45072.0,1.4217
10277970,5967,0.246,0.27,0.23,2167.0,0.27,2024-10-02,1842000.0,0.248
10277969,37446,26.1778,26.1778,26.15,3.0,26.15,2024-10-02,392.0,26.1549
10277968,9483,130.0,131.325,129.39,5127.0,130.07,2024-10-02,182379.0,129.969
10277967,7284,7.13,7.27,7.09,17104.0,7.16,2024-10-02,3072320.0,7.1583
10277966,9235,23.45,23.46,23.4008,1174.0,23.43,2024-10-02,252043.0,23.442
10277965,7340,178.23,178.4,172.86,15698.0,176.71,2024-10-02,527424.0,177.405
10277964,9926,25.08,25.435,24.94,15551.0,25.38,2024-10-02,1319330.0,25.1495
10277963,6115,39.96,40.29,39.8,5482.0,40.08,2024-10-02,3210660.0,39.9881
10277962,9021,365.94,366.79,362.15,2267.0,366.79,2024-10-02,16940.0,364.733
10277961,36503,101.35,101.38,101.165,196.0,101.26,2024-10-02,21847.0,101.267
10277960,7363,15.35,15.44,15.2703,1279.0,15.43,2024-10-02,81493.0,15.3294
10277959,6244,78.21,78.37,77.74,2867.0,78.11,2024-10-02,202399.0,78.1216
10277958,8787,14.02,14.26,14.0,6592.0,14.03,2024-10-02,500458.0,14.0641
10277957,11259,70.05,70.24,69.9,2438.0,70.08,2024-10-02,190047.0,70.0675
10277956,8097,23.15,23.16,22.99,171.0,23.0,2024-10-02,23487.0,23.0779
10277955,36191,28.115,28.14,28.115,3.0,28.14,2024-10-02,602.0,28.1399
10277954,9753,49.01,49.67,48.72,4561.0,49.48,2024-10-02,295059.0,49.1302
10277953,9850,212.93,215.265,210.2,8727.0,211.8,2024-10-02,408460.0,213.019
10277952,6864,0.3338,0.395,0.311,4530.0,0.344,2024-10-02,2653240.0,0.3447
10277951,6525,14.3,14.31,14.27,51.0,14.27,2024-10-02,1481.0,14.3099
10277950,6138,169.69,170.13,165.92,27963.0,166.78,2024-10-02,1251820.0,169.132
10277949,8143,24.92,25.18,24.8,9463.0,24.92,2024-10-02,677588.0,24.9727
10277948,8483,103.98,104.41,101.59,5935.0,101.83,2024-10-02,152728.0,103.675
10277947,4607,3.12,3.22,3.02,111.0,3.08,2024-10-02,9063.0,3.1089
10277946,37956,11.86,12.4,11.85,779.0,12.14,2024-10-02,138973.0,12.0741
10277945,11257,19.59,19.7,19.54,25009.0,19.58,2024-10-02,4401940.0,19.5979
10277944,7230,22.8901,22.97,22.75,146.0,22.84,2024-10-02,12630.0,22.9156
10277943,6104,7.38,7.5,7.37,7836.0,7.42,2024-10-02,1388320.0,7.4132
10277942,12961,30.4552,30.5,30.12,40.0,30.29,2024-10-02,4221.0,30.3895
10277941,7451,42.0,42.06,39.8447,194895.0,40.01,2024-10-02,21914100.0,41.2035
10277940,8866,116.48,116.79,115.4,81958.0,116.68,2024-10-02,5958590.0,116.175
10277939,16324,8.52,9.15,8.39,37.0,9.15,2024-10-02,35384.0,8.4529
10277938,10591,30.04,30.84,30.03,5715.0,30.83,2024-10-02,274620.0,30.2636
10277937,9466,42.19,42.22,41.635,1369.0,41.81,2024-10-02,40041.0,42.0565
10277936,11213,35.68,36.46,35.28,9770.0,36.46,2024-10-02,500565.0,35.6832
10277935,6994,55.58,56.28,54.83,13711.0,54.92,2024-10-02,1003950.0,55.6586
10277934,7293,34.44,34.85,34.22,15290.0,34.77,2024-10-02,1622770.0,34.4571
10277933,4783,91.59,91.82,90.12,47097.0,90.25,2024-10-02,4684180.0,91.3549
10277932,12533,64.88,65.22,64.2852,864.0,64.57,2024-10-02,63372.0,64.8301
10277931,11443,86.72,86.84,85.95,10465.0,85.95,2024-10-02,438615.0,86.6311
10277930,6227,12.04,12.06,11.985,249.0,12.0,2024-10-02,49342.0,12.0349
10277929,9335,14.68,15.22,12.18,97531.0,12.32,2024-10-02,17514900.0,14.0922
10277928,8795,34.68,35.79,34.11,29770.0,35.6,2024-10-02,4119850.0,34.614
10277927,21968,11.2701,11.2701,11.2701,5.0,11.2701,2024-10-02,217.0,11.2878
10277926,8882,541.43,544.49,538.03,5732.0,540.38,2024-10-02,73637.0,540.952
10277925,12144,54.2872,54.91,54.15,84.0,54.51,2024-10-02,7654.0,54.5129
10277924,9460,27.35,27.7287,27.24,1827.0,27.59,2024-10-02,65604.0,27.3927
10277923,4616,0.90157,1.07,0.783996,550.0,0.79,2024-10-02,165307.0,0.9534
10277922,4701,50.405,50.43,50.3601,255.0,50.39,2024-10-02,48141.0,50.3992
10277921,8996,12.36,12.4496,12.1,123.0,12.42,2024-10-02,40518.0,12.2534
10277920,11619,46.985,47.0,46.93,224.0,46.93,2024-10-02,44312.0,46.9886
10277919,8433,50.56,50.97,49.61,5724.0,49.83,2024-10-02,277331.0,50.5035
10277918,6113,51.33,51.97,51.18,15472.0,51.29,2024-10-02,837084.0,51.4902
10277917,9811,12.19,12.3,12.11,4837.0,12.24,2024-10-02,423256.0,12.2123
10277916,8738,44.98,45.06,43.56,11571.0,44.15,2024-10-02,449548.0,44.8024
10277915,9238,29.87,29.895,29.32,17507.0,29.53,2024-10-02,2204220.0,29.7035
10277914,6054,97.21,97.22,97.0,11218.0,97.18,2024-10-02,2503220.0,97.1404
10277913,8168,0.1693,0.1792,0.1619,1217.0,0.169,2024-10-02,714616.0,0.1692
10277912,7983,11.74,11.745,11.62,990.0,11.68,2024-10-02,685759.0,11.692
10277911,6862,28.79,28.88,28.76,245.0,28.86,2024-10-02,18785.0,28.807
10277910,9675,41.08,41.2658,40.85,387.0,40.96,2024-10-02,56024.0,41.0692
10277909,9058,6.02,6.19,5.875,3748.0,6.16,2024-10-02,502131.0,6.0478
10277908,6605,25.82,26.105,25.78,15914.0,25.99,2024-10-02,2366280.0,25.9226
10277907,9485,8.49,8.6459,7.85,185.0,7.85,2024-10-02,20330.0,8.2304
10277906,23625,36.8191,36.93,36.41,107.0,36.59,2024-10-02,13755.0,36.7689
10277905,11769,41.47,41.75,41.27,1832.0,41.59,2024-10-02,56891.0,41.436
10277904,10150,29.02,29.21,28.88,6770.0,29.14,2024-10-02,461806.0,29.0068
10277903,9904,18.15,18.1598,18.1,1874.0,18.11,2024-10-02,694788.0,18.1312
10277902,9059,4.07,4.205,4.07,2449.0,4.13,2024-10-02,180105.0,4.1213
10277901,10541,3.99,4.05,3.86,476.0,3.95,2024-10-02,62069.0,3.9303
10277900,17742,0.0705,0.0726,0.0665,12.0,0.0726,2024-10-02,39769.0,0.06857
10277899,8641,45.13,45.23,44.83,60133.0,45.06,2024-10-02,37698200.0,45.0537
10277898,36588,0.26,0.26,0.23,30.0,0.23,2024-10-02,49713.0,0.2492
10277897,8214,27.42,27.54,27.08,1272.0,27.08,2024-10-02,31449.0,27.3793
10277896,11952,0.387,0.4163,0.3781,654.0,0.39,2024-10-02,418101.0,0.3937
10277895,11900,72.35,73.7989,72.055,1858.0,72.67,2024-10-02,53315.0,72.532
10277894,4822,47.03,47.1,46.77,226.0,47.1,2024-10-02,18872.0,46.9433
10277893,10753,32.39,32.41,32.09,121.0,32.14,2024-10-02,4681.0,32.2553
10277892,16335,0.019,0.0208,0.01455,4.0,0.01455,2024-10-02,15054.0,0.01648
10277891,8978,0.16,0.17025,0.1551,974.0,0.1681,2024-10-02,563451.0,0.163
10277890,13874,49.827,49.8884,49.77,56.0,49.79,2024-10-02,1380.0,49.8104
10277889,13391,54.43,54.43,53.74,949.0,53.74,2024-10-02,21903.0,54.2237
10277888,7512,63.09,63.55,63.04,2994.0,63.51,2024-10-02,508745.0,63.2494
10277887,7620,53.36,53.85,53.195,11378.0,53.23,2024-10-02,455410.0,53.5172
10277886,10712,74.93,74.988,74.5,9231.0,74.69,2024-10-02,1946320.0,74.7573
10277885,5164,51.01,51.57,49.11,8031.0,51.24,2024-10-02,324431.0,50.8
10277884,9916,0.2013,0.206,0.196,1278.0,0.2,2024-10-02,518454.0,0.2002
10277883,5577,7.79,7.79,7.35,853.0,7.46,2024-10-02,89340.0,7.6033
10277882,5149,24.25,24.68,23.3034,13760.0,23.8,2024-10-02,925646.0,24.1598
10277881,4217,31.6,31.63,30.75,72446.0,31.4,2024-10-02,33591200.0,31.2199
10277880,9087,28.42,28.48,28.3,109.0,28.35,2024-10-02,33284.0,28.4137
10277879,17217,2.0,2.0,1.85,32.0,1.85,2024-10-02,17474.0,1.9244
10277878,9183,58.76,58.79,58.29,44495.0,58.77,2024-10-02,15829100.0,58.5265
10277877,7999,37.43,37.5969,36.96,383.0,37.1,2024-10-02,35909.0,37.3092
10277876,10842,39.76,41.5,39.64,13611.0,41.5,2024-10-02,939597.0,40.1355
10277875,8840,99.21,99.22,99.2,10020.0,99.22,2024-10-02,1141860.0,99.2124
10277874,4899,8.41,8.61,8.41,308.0,8.5,2024-10-02,13505.0,8.4791
10277873,4889,0.389,0.4093,0.375,1100.0,0.3888,2024-10-02,1519360.0,0.3898
10277872,8071,6.79,6.91,6.77,8925.0,6.77,2024-10-02,911904.0,6.8052
10277871,6248,26.4,26.475,26.2919,2675.0,26.45,2024-10-02,370769.0,26.3868
10277870,11499,43.06,43.065,42.987,1512.0,43.0,2024-10-02,317024.0,43.0386
10277869,5604,3.495,3.55,3.45,86.0,3.45,2024-10-02,11409.0,3.5193
10277868,6970,0.4872,0.5,0.4529,15020.0,0.4683,2024-10-02,8415770.0,0.4759
10277867,36731,27.23,27.29,27.21,92.0,27.21,2024-10-02,13472.0,27.2321
10277866,37592,39.99,40.9,39.6,3268.0,40.9,2024-10-02,227893.0,40.0689
10277865,6306,17.46,17.63,17.41,23727.0,17.55,2024-10-02,5659290.0,17.4848
10277864,4082,9.19,9.26,8.21,19976.0,8.38,2024-10-02,2461060.0,9.0158
10277863,5061,9.9,10.12,9.88,3887.0,10.05,2024-10-02,543599.0,9.9825
10277862,36532,25.8515,26.18,25.71,84.0,26.18,2024-10-02,4071.0,25.8433
10277861,5741,101.97,102.54,101.3,10698.0,101.89,2024-10-02,578828.0,101.962
10277860,10934,9.815,9.82,9.75,193.0,9.76,2024-10-02,31192.0,9.7824
10277859,9890,34.7593,34.82,34.75,23.0,34.82,2024-10-02,788.0,34.7997
10277858,12503,27.0534,27.165,26.9,96.0,27.0,2024-10-02,7220.0,27.0079
10277857,36981,15.81,16.33,15.07,63962.0,15.92,2024-10-02,11536300.0,15.7827
10277856,6706,58.28,60.07,58.21,3199.0,59.98,2024-10-02,115172.0,58.8102
10277855,10576,54.24,54.985,54.08,159.0,54.65,2024-10-02,6111.0,54.454
10277854,6825,27.52,27.595,27.415,472.0,27.53,2024-10-02,59492.0,27.5082
10277853,10702,0.0843,0.0874,0.0802,19681.0,0.085,2024-10-02,28460500.0,0.08431
10277852,8096,50.35,50.62,48.97,19244.0,49.46,2024-10-02,1297100.0,50.0664
10277851,6122,39.05,40.96,39.05,209.0,40.96,2024-10-02,8731.0,40.1071
10277850,12221,42.31,42.33,42.24,67.0,42.24,2024-10-02,10788.0,42.2932
10277849,8732,5.66,5.76,5.49,3355.0,5.58,2024-10-02,431653.0,5.6613
10277848,10349,25.69,25.69,25.5741,459.0,25.64,2024-10-02,95816.0,25.6366
10277847,12803,51.014,51.04,50.98,62.0,51.0,2024-10-02,27144.0,50.9884
10277846,5993,30.3,30.578,30.2001,2532.0,30.32,2024-10-02,625122.0,30.3428
10277845,9564,6.97,7.09,6.8814,11042.0,6.98,2024-10-02,6733500.0,6.9884
10277844,8765,122.42,122.84,121.68,1330.0,122.1,2024-10-02,86140.0,122.36
10277843,11195,8.92,9.14,8.7008,15888.0,8.9,2024-10-02,1302280.0,8.8885
10277842,8970,6.42,6.58,5.965,11354.0,6.04,2024-10-02,1240110.0,6.3698
10277841,9617,57.19,57.365,57.01,26156.0,57.3,2024-10-02,8188510.0,57.1745
10277840,10644,2.75,3.65,2.64,36417.0,3.57,2024-10-02,5578200.0,3.2066
10277839,6748,1.52,1.58,1.47,9156.0,1.47,2024-10-02,4073160.0,1.5236
10277838,5783,16.76,17.31,16.48,16806.0,16.9,2024-10-02,1157440.0,16.7689
10277837,10532,0.0747,0.0766,0.0679,4938.0,0.0738,2024-10-02,4103640.0,0.07214
10277836,10557,0.7669,0.8029,0.63,151483.0,0.66,2024-10-02,107080000.0,0.7012
10277835,7949,9.77,9.79,9.48,24387.0,9.52,2024-10-02,10568800.0,9.693
10277834,17437,17.5317,17.79,17.3203,785.0,17.72,2024-10-02,55716.0,17.5154
10277833,4622,47.14,47.68,46.97,9483.0,47.03,2024-10-02,385348.0,47.2382
10277832,9599,135.26,135.78,134.69,66127.0,135.26,2024-10-02,5163980.0,135.324
10277831,8540,149.16,150.58,147.945,7606.0,148.36,2024-10-02,174753.0,149.16
10277830,7832,55.19,55.24,54.45,4739.0,55.24,2024-10-02,985865.0,54.8097
10277829,9852,10.3,10.5,10.15,6352.0,10.5,2024-10-02,398529.0,10.2713
10277828,6032,20.28,21.3531,19.95,28346.0,20.5,2024-10-02,5768280.0,20.4769
10277827,9217,58.9397,59.065,58.73,126.0,59.065,2024-10-02,2483.0,58.9013
10277826,8355,30.86,31.47,30.12,2882.0,30.39,2024-10-02,91677.0,30.9935
10277825,10752,2.47,2.84,2.1,14741.0,2.24,2024-10-02,3157010.0,2.4102
10277824,8903,0.8955,0.9,0.8004,309.0,0.8495,2024-10-02,59691.0,0.8663
10277823,6161,317.13,318.08,314.3,5489.0,316.12,2024-10-02,288718.0,317.043
10277822,11390,24.47,25.22,24.4,2611.0,24.8,2024-10-02,119844.0,24.5586
10277821,13360,30.48,30.54,30.39,97.0,30.39,2024-10-02,25458.0,30.5187
10277820,7057,195.89,199.23,195.85,16544.0,196.46,2024-10-02,962656.0,196.724
10277819,4357,49.5,50.06,48.99,28078.0,49.71,2024-10-02,3545160.0,49.4819
10277818,12087,50.77,50.82,50.76,564.0,50.82,2024-10-02,187292.0,50.7743
10277817,11743,1.625,1.64,1.43,643.0,1.5,2024-10-02,160150.0,1.5641
10277816,10775,36.43,37.36,35.91,8467.0,35.95,2024-10-02,733211.0,36.5167
10277815,6265,91.66,92.71,90.37,559.0,90.6,2024-10-02,62814.0,91.6787
10277814,13365,32.88,32.92,32.6,60.0,32.66,2024-10-02,24471.0,32.8973
10277813,10222,1.86,1.88,1.794,7576.0,1.86,2024-10-02,1222880.0,1.8371
10277812,4639,48.59,48.74,48.25,373.0,48.25,2024-10-02,35740.0,48.5963
10277811,10750,43.86,44.55,43.79,7114.0,44.21,2024-10-02,619192.0,43.9492
10277810,8121,5.75,5.8106,5.41,651.0,5.41,2024-10-02,105086.0,5.6308
10277809,16954,52.11,52.26,51.77,1015.0,52.07,2024-10-02,76966.0,52.1276
10277808,11353,61.08,61.29,60.53,12715.0,60.89,2024-10-02,789231.0,60.9125
10277807,9220,15.23,15.69,15.2,379.0,15.49,2024-10-02,19845.0,15.3875
10277806,8349,35.55,35.63,34.3,11747.0,34.74,2024-10-02,642607.0,35.2892
10277805,6749,120.02,120.46,119.04,2006.0,119.59,2024-10-02,224731.0,119.969
10277804,38540,4.53,5.0,4.5,401.0,4.9,2024-10-02,191727.0,4.7542
10277803,11848,6.25,6.35,6.25,421.0,6.35,2024-10-02,26619.0,6.2667
10277802,9925,93.4,94.6899,92.86,9452.0,93.14,2024-10-02,641009.0,93.4966
10277801,11343,0.552,0.5625,0.48,3676.0,0.485,2024-10-02,1692040.0,0.5271
10277800,8915,74.18,74.76,73.28,30832.0,73.84,2024-10-02,2025920.0,73.9639
10277799,17158,1.15,1.16,1.11,322.0,1.15,2024-10-02,304946.0,1.1389
10277798,7527,69.81,70.21,69.66,857.0,70.21,2024-10-02,44160.0,69.7899
10277797,13215,0.0168,0.0193,0.0155,17.0,0.0193,2024-10-02,22408.0,0.0157
10277796,13485,45.1162,45.18,45.05,94.0,45.05,2024-10-02,5496.0,45.0848
10277795,14043,38.3499,38.45,38.3499,65.0,38.45,2024-10-02,2250.0,38.4178
10277794,8704,7.12,7.41,6.777,8406.0,6.81,2024-10-02,817790.0,7.2059
10277793,17100,0.0011,0.0011,0.0009,23.0,0.0009,2024-10-02,10830300.0,0.0009838
10277792,4641,39.23,40.0,39.04,4160.0,39.94,2024-10-02,304361.0,39.3649
10277791,8240,48.56,48.6496,48.55,1461.0,48.58,2024-10-02,293762.0,48.5845
10277790,13139,32.3524,32.46,32.21,64.0,32.21,2024-10-02,10584.0,32.3642
10277789,4669,285.42,287.19,275.806,14475.0,280.48,2024-10-02,474324.0,282.054
10277788,7302,27.41,27.53,27.34,1267.0,27.44,2024-10-02,241272.0,27.3997
10277787,38500,19.988,20.12,19.93,83.0,20.12,2024-10-02,104348.0,19.965
10277786,9619,26.96,27.415,26.74,7124.0,26.95,2024-10-02,498598.0,27.0796
10277785,10662,16.11,16.2,15.935,3004.0,16.14,2024-10-02,302300.0,16.0493
10277784,9090,283.55,283.76,278.68,32277.0,280.08,2024-10-02,1265010.0,282.456
10277783,11653,0.2042,0.2081,0.195,1862.0,0.195,2024-10-02,1519290.0,0.2091
10277782,12900,17.64,17.9,17.64,167.0,17.85,2024-10-02,20736.0,17.7545
10277781,10097,109.394,109.456,108.414,245.0,108.58,2024-10-02,20473.0,109.255
10277780,9349,6.11,6.41,6.07,30266.0,6.19,2024-10-02,4746680.0,6.2307
10277779,37954,17.02,17.76,17.0,1419.0,17.37,2024-10-02,202412.0,17.3154
10277778,9522,0.5051,0.53,0.505,403.0,0.53,2024-10-02,129217.0,0.5167
10277777,6463,36.7,37.39,36.66,9045.0,37.25,2024-10-02,743136.0,36.7953
10277776,9965,2.77,2.89,2.76,7833.0,2.79,2024-10-02,1620960.0,2.8043
10277775,16353,33.72,33.91,33.48,766.0,33.54,2024-10-02,147188.0,33.7451
10277774,4642,10.54,10.575,10.38,9032.0,10.54,2024-10-02,1182750.0,10.5056
10277773,7193,204.64,204.95,202.48,825.0,203.33,2024-10-02,123735.0,204.472
10277772,11552,24.78,24.82,24.75,230.0,24.76,2024-10-02,29751.0,24.7852
10277771,18493,0.0002,0.0003,0.0002,7.0,0.0003,2024-10-02,1226690.0,0.0002527
10277770,11451,25.3141,25.451,25.26,122.0,25.45,2024-10-02,19257.0,25.3058
10277769,9458,57.69,57.8,57.27,832.0,57.57,2024-10-02,79235.0,57.6866
10277768,6349,58.86,58.87,58.83,5870.0,58.84,2024-10-02,1576050.0,58.8542
10277767,6746,4.2,4.239,3.98,72.0,4.1,2024-10-02,10649.0,4.1746
10277766,6859,2.32,2.36,2.28,7502.0,2.3,2024-10-02,2233090.0,2.3269
10277765,9779,190.22,190.87,189.385,13544.0,189.57,2024-10-02,675000.0,190.071
10277764,8957,417.13,422.82,416.71,365210.0,422.58,2024-10-02,16014500.0,418.091
10277763,9998,22.9,23.0,22.9,103.0,22.98,2024-10-02,10289.0,22.9541
10277762,7298,21.55,21.74,21.5,142.0,21.7,2024-10-02,10166.0,21.6795
10277761,9777,41.3,41.855,41.25,83381.0,41.39,2024-10-02,10763900.0,41.4364
10277760,10074,5.9,6.3045,5.9,820.0,6.14,2024-10-02,45493.0,5.9938
10277759,12742,64.46,64.58,64.05,277.0,64.41,2024-10-02,35203.0,64.4488
10277758,4193,19.79,20.25,19.53,11847.0,20.25,2024-10-02,1143230.0,19.7698
10277757,10319,0.5116,0.5199,0.5,208.0,0.519,2024-10-02,81893.0,0.5101
10277756,13742,21.67,21.67,21.55,405.0,21.61,2024-10-02,104421.0,21.5942
10277755,8172,19.21,19.33,19.115,4763.0,19.27,2024-10-02,4134180.0,19.2009
10277754,7428,3.01,3.045,2.92,693.0,2.92,2024-10-02,48309.0,2.994
10277753,18313,0.0005,0.0007,0.0005,75.0,0.0006,2024-10-02,33884600.0,0.0005494
10277752,5962,66.58,66.715,66.43,107.0,66.63,2024-10-02,8959.0,66.5385
10277751,10253,5.7,5.72,5.56,13101.0,5.57,2024-10-02,3560630.0,5.6828
10277750,10742,3.24,3.38,2.87,14399.0,2.92,2024-10-02,3024980.0,3.1869
10277749,13473,24.895,25.18,24.86,269.0,24.96,2024-10-02,45633.0,24.9283
10277748,7488,31.86,31.89,31.61,334.0,31.75,2024-10-02,111584.0,31.7133
10277747,10400,17.38,17.42,17.27,304.0,17.27,2024-10-02,303851.0,17.3473
10277746,6768,3.16,3.2,3.16,6703.0,3.16,2024-10-02,872568.0,3.1801
10277745,9537,20.99,21.01,20.98,9461.0,21.01,2024-10-02,5487370.0,21.0003
10277744,6046,21.95,22.2282,21.085,2628.0,21.66,2024-10-02,161458.0,21.708
10277743,9267,1.83,1.91,1.83,2149.0,1.9,2024-10-02,231025.0,1.8618
10277742,8352,31.86,31.96,31.85,229.0,31.87,2024-10-02,52843.0,31.8905
10277741,12035,7.49,7.67,7.3,1529.0,7.42,2024-10-02,94269.0,7.5007
10277740,10011,126.18,126.44,124.55,50842.0,125.33,2024-10-02,2681240.0,125.666
10277739,7553,78.76,78.9838,78.385,773.0,78.49,2024-10-02,152390.0,78.6692
10277738,6627,65.59,65.7976,65.4716,1653.0,65.57,2024-10-02,202770.0,65.6034
10277737,11047,20.19,20.455,20.045,13328.0,20.11,2024-10-02,912416.0,20.2201
10277736,10384,20.75,20.8099,20.5759,95.0,20.67,2024-10-02,17219.0,20.6841
10277735,13838,25.32,25.33,25.08,20.0,25.08,2024-10-02,6898.0,25.3168
10277734,8468,0.95,0.9843,0.9,2430.0,0.9002,2024-10-02,361796.0,0.9298
10277733,9781,79.15,79.55,78.22,715.0,79.32,2024-10-02,43655.0,78.897
10277732,17113,10.38,10.62,10.2,460.0,10.62,2024-10-02,234576.0,10.3381
10277731,6956,19.81,19.88,19.66,4452.0,19.82,2024-10-02,329819.0,19.7908
10277730,4177,1.815,1.8944,1.75,176.0,1.75,2024-10-02,27870.0,1.819
10277729,9487,59.6243,59.69,59.33,283.0,59.53,2024-10-02,51217.0,59.6078
10277728,3956,0.7502,0.7799,0.693,1166.0,0.7,2024-10-02,744132.0,0.7363
10277727,9820,11.29,11.45,11.29,340.0,11.44,2024-10-02,59385.0,11.379
10277726,7092,918.9,930.37,887.29,18879.0,901.78,2024-10-02,348530.0,919.956
10277725,11586,37.0,37.98,36.87,2209.0,37.54,2024-10-02,81531.0,37.2499
10277724,17413,1.39,1.39,1.14,5.0,1.14,2024-10-02,250.0,1.2415
10277723,11583,36.4,36.5,36.29,106.0,36.4,2024-10-02,8319.0,36.4082
10277722,5920,2.96,2.9978,2.81,13979.0,2.92,2024-10-02,4960020.0,2.9225
10277721,10681,0.4,0.4165,0.4,274.0,0.405,2024-10-02,55308.0,0.405
10277720,14049,43.3739,43.39,43.33,12.0,43.39,2024-10-02,3041.0,43.3656
10277719,9174,0.9916,1.0433,0.97,396.0,1.04,2024-10-02,193957.0,1.0124
10277718,10333,160.07,160.15,158.444,337.0,159.19,2024-10-02,18786.0,159.757
10277717,4235,23.9,24.63,23.645,4700.0,24.17,2024-10-02,192661.0,23.9216
10277716,4684,38.22,38.2439,38.08,44.0,38.08,2024-10-02,9274.0,38.1928
10277715,16965,5e-05,0.0001,1e-06,87.0,5e-05,2024-10-02,33192200.0,4.852e-05
10277714,9240,21.26,21.36,21.0205,776.0,21.2,2024-10-02,139034.0,21.1939
10277713,17131,12.45,12.49,12.17,561.0,12.37,2024-10-02,149941.0,12.2891
10277712,10247,48.34,48.42,48.15,262.0,48.27,2024-10-02,20177.0,48.3798
10277711,6167,10.82,11.03,10.69,8875.0,10.99,2024-10-02,587082.0,10.8116
10277710,10144,28.71,29.336,28.44,5715.0,28.69,2024-10-02,608348.0,28.817
10277709,4387,0.4476,0.4498,0.4346,100.0,0.44,2024-10-02,92894.0,0.4403
10277708,4274,1.09,1.2,1.0701,1825.0,1.2,2024-10-02,380184.0,1.1328
10277707,4091,21.02,21.2874,20.945,13761.0,21.11,2024-10-02,11493900.0,21.0574
10277706,17444,10.0,10.07,9.97,94.0,10.0,2024-10-02,24858.0,10.0236
10277705,8378,14.06,14.08,13.96,317.0,14.06,2024-10-02,45647.0,14.0154
10277704,10243,20.19,20.985,20.085,2737.0,20.74,2024-10-02,107350.0,20.3302
10277703,10673,319.78,321.74,319.78,2465.0,320.57,2024-10-02,85211.0,320.359
10277702,10164,6.5,6.665,6.34,21050.0,6.35,2024-10-02,2335490.0,6.527
10277701,6300,52.29,52.3951,52.01,6211.0,52.22,2024-10-02,407913.0,52.2313
10277700,10774,78.24,78.26,78.035,5542.0,78.1,2024-10-02,1018940.0,78.1825
10277699,12293,12.19,12.19,12.19,1.0,12.19,2024-10-02,100.0,12.19
10277698,10467,44.11,44.24,44.0094,597.0,44.12,2024-10-02,30603.0,44.1348
10277697,6995,0.4039,0.4099,0.385,156.0,0.395,2024-10-02,35337.0,0.3953
10277696,11752,41.6087,41.74,41.56,82.0,41.74,2024-10-02,5325.0,41.6134
10277695,9282,79.1,81.24,78.71,13481.0,80.85,2024-10-02,638793.0,79.2708
10277694,19233,0.3001,0.3047,0.271,1296.0,0.28,2024-10-02,338089.0,0.2911
10277693,10368,14.52,14.55,14.0,16097.0,14.06,2024-10-02,1447440.0,14.3812
10277692,10339,70.0,70.15,69.62,1347.0,69.72,2024-10-02,76502.0,69.9637
10277691,8846,13.19,13.41,13.13,19916.0,13.2,2024-10-02,18183100.0,13.2335
10277690,10641,3.29,3.35,3.175,2228.0,3.18,2024-10-02,197580.0,3.293
10277689,6778,91.47,91.47,91.46,16152.0,91.47,2024-10-02,7198860.0,91.4668
10277688,36703,25.04,26.8683,24.95,243.0,25.56,2024-10-02,23755.0,25.7099
10277687,9137,93.24,95.72,89.92,12569.0,90.02,2024-10-02,446615.0,93.4401
10277686,14366,32.2382,32.2382,31.85,20.0,31.9,2024-10-02,610.0,31.9669
10277685,11836,3.13,3.13,3.075,138.0,3.09,2024-10-02,15874.0,3.0986
10277684,10726,33.57,33.57,33.3324,57.0,33.48,2024-10-02,4430.0,33.468
10277683,10643,53.19,54.73,53.06,14474.0,54.43,2024-10-02,969821.0,53.733
10277682,10332,19.86,19.99,19.5401,242.0,19.79,2024-10-02,28098.0,19.8665
10277681,10102,22.32,22.44,22.165,29118.0,22.36,2024-10-02,5232550.0,22.2956
10277680,6599,29.0,29.46,28.68,48806.0,29.13,2024-10-02,21103100.0,29.0572
10277679,8005,55.11,57.39,54.92,17789.0,56.97,2024-10-02,1271800.0,55.5413
10277678,8912,35.58,36.39,35.48,6268.0,35.9,2024-10-02,299168.0,35.7362
10277677,12773,50.85,50.97,50.85,205.0,50.86,2024-10-02,33568.0,50.9112
10277676,7958,83.1376,84.31,82.3,712.0,83.83,2024-10-02,45647.0,82.9612
10277675,4554,5.56,5.95,4.85,73857.0,4.86,2024-10-02,16296900.0,5.4472
10277674,10530,15.17,15.365,14.96,2139.0,15.17,2024-10-02,68649.0,15.2332
10277673,16517,20.15,20.2,19.7,779.0,19.89,2024-10-02,228059.0,20.0757
10277672,12116,4.71,4.73,4.5167,2617.0,4.57,2024-10-02,489725.0,4.6348
10277671,6100,10.99,10.99,10.62,6891.0,10.65,2024-10-02,537226.0,10.9138
10277670,7514,16.195,16.61,15.3112,2410.0,15.83,2024-10-02,127078.0,16.0073
10277669,8891,105.69,107.19,105.56,23571.0,107.04,2024-10-02,1392480.0,105.991
10277668,6317,97.6,99.26,96.88,7511.0,98.45,2024-10-02,272359.0,97.6363
10277667,9775,36.0549,36.1,35.74,36.0,36.1,2024-10-02,5313.0,35.9933
10277666,6996,11.72,12.1,11.64,1403.0,12.1,2024-10-02,72348.0,11.7594
10277665,13794,48.23,48.3864,48.22,13.0,48.3,2024-10-02,1307.0,48.2653
10277664,37467,26.5634,26.5634,26.48,25.0,26.48,2024-10-02,847.0,26.497
10277663,10176,0.82,0.9065,0.81,704.0,0.894,2024-10-02,210245.0,0.8434
10277662,10018,8.35,9.04,8.31,11760.0,8.78,2024-10-02,1169540.0,8.5102
10277661,8819,58.97,59.06,57.59,9999.0,57.99,2024-10-02,582000.0,58.6895
10277660,11497,33.21,33.27,32.555,55377.0,32.87,2024-10-02,6185190.0,32.9992
10277659,11670,35.52,35.57,35.35,73.0,35.38,2024-10-02,9131.0,35.5453
10277658,10379,7.38,7.5,7.24,14328.0,7.33,2024-10-02,1534660.0,7.3863
10277657,7632,69.43,69.584,69.04,2413.0,69.32,2024-10-02,224187.0,69.4445
10277656,11544,26.7826,26.8,26.55,38.0,26.64,2024-10-02,8711.0,26.6644
10277655,10279,192.9,194.82,189.33,15592.0,191.01,2024-10-02,666131.0,192.655
10277654,9838,19.48,19.5597,19.3236,792.0,19.53,2024-10-02,141290.0,19.4244
10277653,4260,40.98,41.2,40.81,215.0,41.13,2024-10-02,94739.0,41.1672
10277652,8615,184.64,186.205,183.39,5378.0,185.98,2024-10-02,135529.0,184.574
10277651,10634,66.66,67.04,65.79,1112.0,65.79,2024-10-02,35472.0,66.5838
10277650,7345,37.23,37.42,36.77,1747.0,36.89,2024-10-02,188228.0,37.235
10277649,8674,0.1911,0.2099,0.1833,892.0,0.2,2024-10-02,657164.0,0.193
10277648,4832,11.79,11.87,11.74,14430.0,11.78,2024-10-02,11436500.0,11.8101
10277647,6592,28.84,29.19,28.5,32005.0,28.61,2024-10-02,3959640.0,28.9139
10277646,7825,0.085,0.088,0.07,96.0,0.0705,2024-10-02,10822.0,0.07536
10277645,9931,71.51,72.56,70.39,48373.0,71.09,2024-10-02,4276760.0,71.6702
10277644,12971,27.8075,27.86,27.73,79.0,27.86,2024-10-02,15393.0,27.7956
10277643,37540,1.0383,1.0499,1.0,163.0,1.04,2024-10-02,50687.0,1.0205
10277642,10325,15.5,15.72,15.41,7026.0,15.62,2024-10-02,625184.0,15.5094
10277641,9242,22.99,23.81,21.925,27617.0,23.25,2024-10-02,2330180.0,22.8239
10277640,13628,43.0611,43.0611,42.88,11.0,42.88,2024-10-02,34157.0,43.0482
10277639,18338,15.24,15.528,14.96,21.0,15.04,2024-10-02,725052.0,15.0621
10277638,9492,35.6,35.6,35.405,74.0,35.55,2024-10-02,5054.0,35.4695
10277637,9707,0.7644,0.7838,0.73245,4806.0,0.7598,2024-10-02,1554810.0,0.7657
10277636,7925,2.8,2.8,2.6709,148.0,2.74,2024-10-02,5466.0,2.7698
10277635,9094,356.29,357.19,351.34,45922.0,352.71,2024-10-02,2370710.0,355.687
10277634,10161,18.06,18.31,17.86,7979.0,18.02,2024-10-02,431498.0,18.1506
10277633,10781,0.56,0.7187,0.4838,171518.0,0.6609,2024-10-02,95675200.0,0.5773
10277632,16298,32.7,33.4,32.6,237.0,33.275,2024-10-02,24854.0,32.7496
10277631,13648,30.1,30.11,30.08,51.0,30.08,2024-10-02,9295.0,30.0937
10277630,9314,228.24,229.24,222.0,3608.0,222.69,2024-10-02,55094.0,227.187
10277629,13142,0.808,0.95,0.65,1525.0,0.928,2024-10-02,627583.0,0.7866
10277628,9783,2.71,2.86,2.61,5018.0,2.65,2024-10-02,731396.0,2.7437
10277627,10418,25.14,25.1553,25.0933,3819.0,25.12,2024-10-02,900713.0,25.1207
10277626,19451,4.42,4.625,4.2089,268.0,4.47,2024-10-02,8607.0,4.4534
10277625,9145,36.88,36.97,36.64,195.0,36.8,2024-10-02,26151.0,36.8544
10277624,6948,172.51,175.475,171.47,11852.0,172.94,2024-10-02,562035.0,173.089
10277623,8630,1.35,1.35,1.15,547.0,1.22,2024-10-02,186054.0,1.3007
10277622,11715,41.59,41.715,41.38,535.0,41.7,2024-10-02,119140.0,41.5481
10277621,10262,80.88,81.16,80.44,137.0,81.12,2024-10-02,5512.0,80.8806
10277620,4948,12.98,13.105,12.97,8993.0,13.03,2024-10-02,1068780.0,13.0237
10277619,10675,23.43,23.44,23.38,731.0,23.38,2024-10-02,145713.0,23.4297
10277618,6475,1.06,1.08,1.0132,236.0,1.08,2024-10-02,49226.0,1.0365
10277617,9132,20.06,20.07,20.04,242.0,20.05,2024-10-02,158295.0,20.0577
10277616,6733,15.71,15.78,15.23,16761.0,15.4,2024-10-02,1127060.0,15.6439
10277615,4087,83.39,84.47,83.37,3095.0,83.67,2024-10-02,104096.0,83.6602
10277614,4393,0.2861,0.3071,0.2731,737.0,0.288,2024-10-02,430606.0,0.2881
10277613,12650,8.67,8.69,8.61,195.0,8.67,2024-10-02,5380.0,8.6583
10277612,6638,153.03,154.3,151.24,20212.0,153.7,2024-10-02,894338.0,152.883
10277611,12169,5.5254,6.24,5.3101,508.0,6.07,2024-10-02,46649.0,5.701
10277610,10220,5.27,5.36,5.22,10588.0,5.35,2024-10-02,2232760.0,5.2875
10277609,10439,47.41,47.66,47.38,191.0,47.49,2024-10-02,7150.0,47.4507
10277608,8888,3.45,3.5,3.39,1458.0,3.48,2024-10-02,129475.0,3.4495
10277607,17644,0.3568,0.3568,0.34,11.0,0.34,2024-10-02,10508.0,0.3507
10277606,14234,43.2503,43.2503,42.89,9.0,42.89,2024-10-02,530.0,42.9719
10277605,9473,104.26,104.4,100.46,56815.0,103.0,2024-10-02,4424480.0,102.413
10277604,10210,40.74,41.81,40.53,11597.0,40.9,2024-10-02,680379.0,40.9853
10277603,9834,32.88,33.06,32.73,197.0,32.94,2024-10-02,22583.0,32.8573
10277602,7086,3.59,3.65,2.735,55258.0,2.78,2024-10-02,26020900.0,3.3501
10277601,9452,100.216,100.39,99.13,242.0,99.64,2024-10-02,21571.0,100.127
10277600,9937,103.45,103.66,100.2,4845.0,100.81,2024-10-02,140337.0,102.88
10277599,8514,27.55,27.82,27.52,5769.0,27.64,2024-10-02,367579.0,27.5881
10277598,8318,141.47,141.868,141.03,3459.0,141.51,2024-10-02,164768.0,141.449
10277597,13231,50.245,50.3068,50.16,72.0,50.22,2024-10-02,3406.0,50.2459
10277596,6645,274.36,281.98,273.97,13525.0,278.35,2024-10-02,499788.0,276.821
10277595,5729,140.34,141.878,138.695,32497.0,141.85,2024-10-02,1438810.0,140.045
10277594,19168,22.1801,23.06,21.6461,702.0,21.98,2024-10-02,26920.0,22.2722
10277593,12888,24.06,24.065,24.05,42.0,24.05,2024-10-02,4469.0,24.0584
10277592,8874,17.53,17.66,17.389,450.0,17.66,2024-10-02,43391.0,17.4946
10277591,8365,352.47,354.04,343.23,9859.0,354.04,2024-10-02,253044.0,350.226
10277590,7975,257.8,258.305,256.32,761.0,257.56,2024-10-02,59339.0,257.717
10277589,16182,51.5355,51.64,51.31,44.0,51.31,2024-10-02,788.0,51.4168
10277588,26726,0.0438,0.0438,0.0438,1.0,0.0438,2024-10-02,2670.0,0.0438
10277587,9019,46.59,46.75,46.42,226.0,46.67,2024-10-02,19918.0,46.5643
10277586,10042,18.43,18.43,18.38,324.0,18.41,2024-10-02,58125.0,18.4146
10277585,9648,12.6,12.6599,12.465,8046.0,12.55,2024-10-02,708303.0,12.6057
10277584,10642,1.27,1.29,1.24,4835.0,1.26,2024-10-02,1086750.0,1.2711
10277583,7350,65.93,66.925,65.47,11522.0,65.63,2024-10-02,649532.0,66.0481
10277582,6219,89.83,90.86,89.54,15032.0,89.86,2024-10-02,864653.0,90.032
10277581,9953,48.89,49.5375,48.5,81.0,48.5,2024-10-02,4617.0,48.9131
10277580,4156,7.89,8.13,7.8706,86.0,7.93,2024-10-02,6707.0,7.9945
10277579,8353,1.53,1.6,1.52,105.0,1.52,2024-10-02,1777.0,1.5415
10277578,7256,31.54,31.72,31.38,21573.0,31.52,2024-10-02,1818580.0,31.5666
10277577,16095,0.24968,0.268,0.2294,57.0,0.251,2024-10-02,334429.0,0.2384
10277576,4314,1.1816,1.22,1.1619,52.0,1.22,2024-10-02,19809.0,1.1843
10277575,4129,261.22,262.94,256.77,20115.0,256.77,2024-10-02,898372.0,261.099
10277574,5371,66.92,67.02,64.03,92411.0,65.55,2024-10-02,9361660.0,65.5038
10277573,4572,8.07,8.2799,7.99,330.0,8.17,2024-10-02,27018.0,8.0823
10277572,4835,57.09,57.58,56.2,2706.0,56.77,2024-10-02,102462.0,57.072
10277571,8338,6.48,6.62,6.45,3629.0,6.52,2024-10-02,216458.0,6.5172
10277570,5398,72.41,72.87,71.9801,12857.0,72.09,2024-10-02,997004.0,72.4104
10277569,9578,76.47,76.5,76.12,5104.0,76.33,2024-10-02,684965.0,76.4037
10277568,8646,6.63,6.795,6.63,4867.0,6.74,2024-10-02,453684.0,6.6676
10277567,4167,0.2268,0.2357,0.2231,1107.0,0.2315,2024-10-02,502125.0,0.2284
10277566,9504,35.28,35.28,35.11,244.0,35.19,2024-10-02,11889.0,35.2053
10277565,17347,1.92,1.95,1.89,147.0,1.9,2024-10-02,294004.0,1.9172
10277564,37649,51.25,52.54,50.27,8182.0,52.5,2024-10-02,508771.0,51.3446
10277563,5666,5.68,5.91,5.56,5681.0,5.56,2024-10-02,593086.0,5.7494
10277562,5049,178.44,178.67,176.98,10080.0,177.73,2024-10-02,725241.0,178.344
10277561,9511,137.29,137.781,135.76,219.0,135.89,2024-10-02,11651.0,137.131
10277560,11409,146.6,149.149,146.075,23164.0,147.36,2024-10-02,1337040.0,147.568
10277559,8640,25.325,25.375,25.25,137.0,25.33,2024-10-02,18511.0,25.3419
10277558,7884,72.04,72.0981,71.72,90.0,71.86,2024-10-02,7608.0,71.9944
10277557,12788,156.87,157.04,156.53,379.0,156.53,2024-10-02,35859.0,156.845
10277556,7649,126.1,128.52,125.915,9282.0,126.94,2024-10-02,238746.0,126.74
10277555,4856,124.87,124.972,124.07,327.0,124.07,2024-10-02,15102.0,124.735
10277554,7377,16.9262,16.9262,16.85,58.0,16.85,2024-10-02,868.0,16.8592
10277553,10465,82.84,83.025,82.45,31576.0,82.86,2024-10-02,8314670.0,82.8124
10277552,10149,5.7,5.7402,5.69,210.0,5.74,2024-10-02,52742.0,5.7075
10277551,4579,108.28,108.74,107.9,4022.0,108.32,2024-10-02,455171.0,108.301
10277550,17666,11.86,11.87,11.3,16.0,11.3,2024-10-02,1208.0,11.659
10277549,8250,94.42,95.0391,93.3,1881.0,94.95,2024-10-02,139676.0,94.0759
10277548,6728,63.13,63.18,62.815,12202.0,63.14,2024-10-02,1976670.0,63.0183
10277547,8135,10.74,10.985,10.5398,11481.0,10.64,2024-10-02,3987280.0,10.821
10277546,6050,66.135,69.89,65.54,7295.0,69.25,2024-10-02,278004.0,67.0643
10277545,10679,95.28,96.605,95.17,27673.0,96.15,2024-10-02,1712030.0,95.5978
10277544,9603,16.4,16.42,16.14,5169.0,16.14,2024-10-02,217452.0,16.3757
10277543,6674,20.74,20.74,20.61,33.0,20.69,2024-10-02,8138.0,20.6228
10277542,4287,18.78,18.78,18.75,844.0,18.78,2024-10-02,226115.0,18.7596
10277541,6276,30.21,32.665,30.13,12158.0,32.02,2024-10-02,1036670.0,30.6549
10277540,12057,36.99,37.07,36.65,833.0,36.83,2024-10-02,31789.0,36.9198
10277539,5252,110.36,111.64,108.585,92370.0,111.28,2024-10-02,7364120.0,110.137
10277538,9768,58.69,59.1,56.7601,30741.0,56.94,2024-10-02,2066070.0,58.463
10277537,12141,1.955,1.96,1.76,245.0,1.77,2024-10-02,29847.0,1.8911
10277536,7990,0.6708,0.6987,0.6569,508.0,0.67,2024-10-02,109867.0,0.67
10277535,3972,39.18,39.255,38.82,394.0,39.06,2024-10-02,61597.0,39.1513
10277534,7050,24.96,25.02,24.9299,435.0,24.98,2024-10-02,140443.0,24.987
10277533,8296,55.58,56.08,52.2,141938.0,53.34,2024-10-02,14757200.0,54.7867
10277532,6398,1.21,1.25,1.21,69.0,1.22,2024-10-02,20180.0,1.2229
10277531,10682,65.4,65.83,64.7601,5253.0,65.3,2024-10-02,217808.0,65.4318
10277530,9436,50.645,50.66,50.635,317.0,50.64,2024-10-02,131971.0,50.6482
10277529,37656,50.995,51.1,50.87,66.0,50.99,2024-10-02,9883.0,51.0059
10277528,7403,29.77,30.21,29.715,36568.0,30.15,2024-10-02,19098900.0,29.9447
10277527,7898,3.51,3.535,3.46,8358.0,3.5,2024-10-02,1011370.0,3.4996
10277526,8721,30.86,31.43,30.84,3591.0,30.91,2024-10-02,107256.0,31.0379
10277525,4240,2.53,2.66,2.5,9717.0,2.66,2024-10-02,2339890.0,2.5628
10277524,6838,7.0,7.2,6.95,51.0,6.95,2024-10-02,2396.0,7.0265
10277523,4093,176.95,177.61,171.82,36180.0,173.81,2024-10-02,1969660.0,175.227
10277522,37533,25.13,25.3,25.1001,77.0,25.3,2024-10-02,16868.0,25.1689
10277521,8384,76.69,77.24,75.705,9931.0,75.9,2024-10-02,391157.0,76.8475
10277520,10743,159.45,160.33,156.44,28750.0,158.51,2024-10-02,2898750.0,158.927
10277519,7763,7.97,8.02,7.4,2039.0,7.4,2024-10-02,328823.0,7.7021
10277518,8618,22.29,22.5826,22.01,7498.0,22.37,2024-10-02,544150.0,22.2775
10277517,8052,19.46,19.54,19.11,1274.0,19.24,2024-10-02,52196.0,19.3803
10277516,6668,22.22,22.2999,22.11,142.0,22.26,2024-10-02,10155.0,22.1754
10277515,7470,4.77,4.86,4.595,5391.0,4.6,2024-10-02,596417.0,4.7685
10277514,10307,3.09,3.11,3.0,3315.0,3.04,2024-10-02,434417.0,3.0552
10277513,7387,14.24,14.43,14.05,3267.0,14.19,2024-10-02,302046.0,14.3192
10277512,5174,18.07,18.25,17.5001,282.0,18.05,2024-10-02,51266.0,17.8754
10277511,9982,44.76,44.803,44.6,836.0,44.8,2024-10-02,133681.0,44.7608
10277510,12495,24.325,24.51,24.14,90.0,24.49,2024-10-02,7497.0,24.3567
10277509,17159,0.06105,0.0618,0.0578,7.0,0.0578,2024-10-02,36317.0,0.06089
10277508,11157,66.44,68.46,66.26,13982.0,67.29,2024-10-02,899072.0,66.9623
10277507,7440,4.8,4.8365,4.78,518.0,4.78,2024-10-02,26094.0,4.8037
10277506,12302,51.59,51.68,51.5041,166.0,51.57,2024-10-02,27856.0,51.6133
10277505,6288,26.16,26.19,26.0,53.0,26.0,2024-10-02,6833.0,26.06
10277504,9236,9.21,9.23,9.15,382.0,9.16,2024-10-02,88556.0,9.1899
10277503,6396,30.54,31.07,30.43,4214.0,30.44,2024-10-02,229508.0,30.6145
10277502,7592,51.84,52.64,51.66,40925.0,52.43,2024-10-02,2474570.0,51.9771
10277501,8781,1.36,1.39,1.3501,1805.0,1.36,2024-10-02,401826.0,1.368
10277500,20687,0.12,0.12,0.04975,48.0,0.0505,2024-10-02,403555.0,0.07443
10277499,9814,127.95,129.0,125.69,5268.0,127.44,2024-10-02,325431.0,127.346
10277498,8045,27.65,27.65,26.645,17055.0,26.76,2024-10-02,2821230.0,27.1879
10277497,5724,24.133,24.18,23.85,112.0,23.85,2024-10-02,7739.0,24.0959
10277496,7661,0.253,0.2899,0.2476,930.0,0.261,2024-10-02,917838.0,0.2642
10277495,8484,0.43,0.514,0.4212,5786.0,0.4405,2024-10-02,5029340.0,0.4539
10277494,9421,31.19,31.19,30.9592,37.0,31.16,2024-10-02,3087.0,31.0748
10277493,9960,485.97,495.01,484.58,15217.0,495.01,2024-10-02,400356.0,489.038
10277492,4138,31.99,33.59,31.97,13176.0,32.75,2024-10-02,711139.0,32.4609
10277491,9521,196.32,196.83,195.535,6870.0,196.44,2024-10-02,630193.0,196.296
10277490,11646,1.7502,1.78,1.735,114.0,1.74,2024-10-02,15844.0,1.7587
10277489,12738,28.81,28.82,28.48,94.0,28.71,2024-10-02,24542.0,28.7407
10277488,11608,273.62,282.72,272.43,2145.0,276.42,2024-10-02,41160.0,277.323
10277487,6281,28.2,28.2,27.995,390.0,28.07,2024-10-02,29333.0,28.0851
10277486,38498,29.576,29.72,29.57,56.0,29.72,2024-10-02,27152.0,29.6275
10277485,10335,711.09,716.21,704.688,71006.0,706.13,2024-10-02,1733320.0,711.232
10277484,9139,189.72,190.143,188.91,1882.0,189.68,2024-10-02,62828.0,189.681
10277483,7270,3.19,3.27,3.18,726.0,3.24,2024-10-02,287805.0,3.2442
10277482,7481,0.3883,0.394,0.3478,8369.0,0.3625,2024-10-02,4515160.0,0.3771
10277481,8335,17.15,17.2192,16.99,412.0,16.99,2024-10-02,36067.0,17.1667
10277480,9376,28.39,28.54,28.21,950.0,28.54,2024-10-02,55118.0,28.3687
10277479,10667,25.11,25.12,25.11,906.0,25.11,2024-10-02,231818.0,25.1144
10277478,10664,2.77,3.02,2.77,5687.0,2.93,2024-10-02,806482.0,2.8481
10277477,11396,28.71,28.71,28.47,3626.0,28.7,2024-10-02,702659.0,28.5948
10277476,8293,10.25,10.33,10.17,4455.0,10.27,2024-10-02,499213.0,10.2441
10277475,12514,37.06,37.4378,37.04,141.0,37.04,2024-10-02,36130.0,37.2002
10277474,8993,88.4,89.27,88.18,13995.0,88.72,2024-10-02,651979.0,88.5064
10277473,6082,131.21,131.505,130.53,2898.0,130.96,2024-10-02,233415.0,131.123
10277472,15980,0.00525,0.0053,0.0041,49.0,0.005,2024-10-02,2194360.0,0.004583
10277471,3977,41.54,41.54,41.49,5541.0,41.52,2024-10-02,2145350.0,41.515
10277470,8286,29.38,29.46,29.3,278.0,29.35,2024-10-02,15749.0,29.3908
10277469,8383,69.33,69.54,68.11,4406.0,68.67,2024-10-02,114521.0,69.1587
10277468,7374,24.5,24.86,24.12,7621.0,24.14,2024-10-02,426391.0,24.4961
10277467,10141,8.84,9.45,8.77,1394.0,9.45,2024-10-02,118842.0,9.0012
10277466,9489,108.65,108.695,108.485,12385.0,108.55,2024-10-02,2592300.0,108.589
10277465,9330,95.09,95.715,93.18,3152.0,93.54,2024-10-02,117154.0,94.8855
10277464,10651,9.12,9.325,8.83,4793.0,9.07,2024-10-02,3235790.0,9.092
10277463,17242,8.52,8.58,8.44,859.0,8.58,2024-10-02,84153.0,8.5026
10277462,12706,20.8343,20.91,20.8101,42.0,20.91,2024-10-02,6054.0,20.859
10277461,8949,94.17,96.1899,94.1,13586.0,95.77,2024-10-02,836655.0,94.5411
10277460,6506,10.7,10.72,10.66,463.0,10.71,2024-10-02,51455.0,10.6985
10277459,8149,12.39,12.535,12.08,5737.0,12.24,2024-10-02,357753.0,12.3938
10277458,10696,15.03,15.3,13.78,9370.0,14.03,2024-10-02,751830.0,14.6416
10277457,20366,65.5,65.5,65.5,21.0,65.5,2024-10-02,1595.0,65.5393
10277456,10437,33.78,34.64,33.18,18467.0,34.64,2024-10-02,1267610.0,33.6388
10277455,6423,10.73,10.79,10.7,258.0,10.75,2024-10-02,45690.0,10.724
10277454,8926,21.06,21.6299,20.965,44907.0,21.51,2024-10-02,6344250.0,20.5048
10277453,10790,2.34,2.3899,2.3,3693.0,2.33,2024-10-02,614597.0,2.352
10277452,4453,13.01,13.4,12.75,9678.0,13.31,2024-10-02,667696.0,13.016
10277451,10765,7.05,7.22,6.97,915.0,7.0,2024-10-02,49760.0,7.0747
10277450,11659,32.6,32.6729,32.49,89.0,32.61,2024-10-02,15594.0,32.6197
10277449,9911,13.7,13.76,13.29,628.0,13.74,2024-10-02,144938.0,13.452
10277448,18566,0.00545,0.0055,0.00545,17.0,0.0055,2024-10-02,992561.0,0.005487
10277447,14210,63.953,63.953,63.71,4.0,63.71,2024-10-02,312.0,63.7832
10277446,7516,0.3192,0.33,0.3112,282.0,0.33,2024-10-02,39622.0,0.3195
10277445,9583,9.82,9.82,9.76,3516.0,9.82,2024-10-02,807028.0,9.7954
10277444,9667,45.97,46.0,45.9332,1158.0,45.95,2024-10-02,290040.0,45.9607
10277443,4216,5.02,5.135,4.99,4725.0,5.02,2024-10-02,360536.0,5.0378
10277442,8486,26.07,26.57,25.995,8788.0,26.08,2024-10-02,551832.0,26.1815
10277441,9754,15.97,16.23,15.94,5498.0,16.16,2024-10-02,306705.0,16.0322
10277440,11065,2.6,2.625,2.49,4642.0,2.5,2024-10-02,1925400.0,2.5724
10277439,10376,5.62,5.78,5.62,417.0,5.72,2024-10-02,56790.0,5.6533
10277438,9159,52.79,52.95,51.53,19134.0,51.8,2024-10-02,1893630.0,52.7698
10277437,12089,1.35,1.45,1.35,111.0,1.44,2024-10-02,17836.0,1.3907
10277436,9457,81.675,84.99,81.675,43.0,84.99,2024-10-02,511.0,82.2414
10277435,36335,60.19,62.37,60.0,1455.0,60.86,2024-10-02,121351.0,60.9894
10277434,6058,29.98,29.98,29.8721,1059.0,29.89,2024-10-02,262625.0,29.942
10277433,5644,26.8,26.95,26.61,81.0,26.95,2024-10-02,7610.0,26.7864
10277432,8760,7.94,7.95,7.85,11154.0,7.9,2024-10-02,959310.0,7.9131
10277431,38295,46.8277,48.13,46.5,207.0,46.5,2024-10-02,4744.0,47.5352
10277430,6435,20.165,20.21,20.12,199.0,20.16,2024-10-02,42090.0,20.1491
10277429,7438,1.542,1.62,1.51,175.0,1.59,2024-10-02,12858.0,1.5777
10277428,9845,18.99,19.29,18.91,12418.0,19.1,2024-10-02,2222650.0,19.031
10277427,11489,1.79,1.79,1.64,65.0,1.65,2024-10-02,7749.0,1.7319
10277426,17669,262.475,266.212,255.58,19.0,255.58,2024-10-02,253.0,264.097
10277425,10181,35.42,35.88,35.32,18295.0,35.71,2024-10-02,1254210.0,35.4584
10277424,6577,45.69,46.55,45.19,21124.0,45.5,2024-10-02,1206370.0,45.9192
10277423,4717,32.41,32.54,32.18,692.0,32.26,2024-10-02,111428.0,32.3883
10277422,7316,16.91,17.17,16.84,6103.0,17.15,2024-10-02,311962.0,16.9165
10277421,10800,271.55,276.5,264.84,16799.0,275.62,2024-10-02,545535.0,271.555
10277420,5586,62.25,62.66,61.57,643.0,61.57,2024-10-02,13296.0,62.1474
10277419,4238,3.71,3.74,3.5,11772.0,3.52,2024-10-02,1351830.0,3.6745
10277418,6922,44.94,45.7,44.68,3252.0,45.04,2024-10-02,91102.0,44.987
10277417,4697,134.38,134.73,133.21,17264.0,133.52,2024-10-02,845185.0,134.262
10277416,9011,62.59,62.61,62.57,5467.0,62.59,2024-10-02,803337.0,62.5928
10277415,6725,20.39,20.48,19.8401,6654.0,20.0,2024-10-02,358070.0,20.3014
10277414,38457,0.04,0.04,0.04,3.0,0.04,2024-10-02,382.0,0.04
10277413,8492,3.96,4.08,3.8,393.0,3.85,2024-10-02,21574.0,3.9326
10277412,6351,0.5302,0.5494,0.47,665.0,0.4802,2024-10-02,275913.0,0.5042
10277411,8852,43.01,43.48,42.91,19742.0,43.48,2024-10-02,2505300.0,43.1229
10277410,16097,37.99,38.4,37.7,403.0,37.81,2024-10-02,143622.0,38.0659
10277409,9272,46.96,47.31,46.51,16055.0,47.31,2024-10-02,961555.0,46.8505
10277408,5359,2.13,2.18,2.0237,192.0,2.18,2024-10-02,5192.0,2.0889
10277407,16367,0.6849,0.7355,0.675,588.0,0.726,2024-10-02,380463.0,0.6971
10277406,10760,41.01,41.5349,40.15,1042.0,41.41,2024-10-02,147092.0,40.712
10277405,10414,4.1,4.1199,4.08,472.0,4.11,2024-10-02,110154.0,4.0951
10277404,6913,44.74,44.98,44.61,8729.0,44.98,2024-10-02,996717.0,44.7488
10277403,9581,10.5,10.86,10.365,16923.0,10.62,2024-10-02,1230950.0,10.5171
10277402,9190,97.38,97.7683,97.3,991.0,97.69,2024-10-02,85757.0,97.5078
10277401,16232,12.9985,13.03,12.79,323.0,13.0,2024-10-02,143822.0,12.9928
10277400,10967,3.28,3.3,3.23,1845.0,3.27,2024-10-02,225809.0,3.2783
10277399,9455,2.73,2.77,2.68,645.0,2.68,2024-10-02,51568.0,2.7223
10277398,10814,1.01,1.1,1.0,201.0,1.06,2024-10-02,48783.0,1.0457
10277397,11036,1.05,1.09,1.03,228.0,1.09,2024-10-02,69548.0,1.0528
10277396,13562,50.26,50.2999,50.17,99.0,50.17,2024-10-02,10001.0,50.2697
10277395,5428,38.72,38.895,38.1,16078.0,38.27,2024-10-02,1442940.0,38.664
10277394,16333,17.1,17.4,16.0379,34667.0,16.9,2024-10-02,6316130.0,16.9616
10277393,11104,20.39,20.39,20.295,6399.0,20.34,2024-10-02,1659340.0,20.3631
10277392,20212,0.03694,0.038,0.0307,23.0,0.0308,2024-10-02,27613.0,0.03368
10277391,11430,93.06,94.56,92.75,12872.0,93.5,2024-10-02,753859.0,93.2725
10277390,13730,25.05,25.05,24.82,26.0,24.92,2024-10-02,7674.0,24.9081
10277389,9812,27.65,28.37,27.64,2738.0,28.37,2024-10-02,113125.0,27.8671
10277388,4428,7.26,7.405,7.25,4301.0,7.39,2024-10-02,661100.0,7.3184
10277387,5389,9.22,9.27,8.89,155.0,8.89,2024-10-02,4012.0,9.1192
10277386,9839,50.7,50.84,50.5,165.0,50.73,2024-10-02,11186.0,50.5717
10277385,10915,38.03,38.51,37.93,7201.0,38.35,2024-10-02,409474.0,38.1174
10277384,9856,41.23,41.38,40.59,1944.0,41.38,2024-10-02,168142.0,40.8768
10277383,11877,2.94,2.9401,2.78,231.0,2.8,2024-10-02,30090.0,2.8551
10277382,8057,66.06,66.1,65.89,2907.0,66.1,2024-10-02,361533.0,66.0134
10277381,6094,56.48,56.515,54.9812,78477.0,56.0,2024-10-02,16841200.0,55.6638
10277380,12330,46.96,47.11,46.9501,140.0,47.01,2024-10-02,43489.0,47.0271
10277379,9703,204.48,204.885,203.473,1163.0,204.02,2024-10-02,40559.0,204.465
10277378,6074,37.96,38.06,37.825,597.0,37.85,2024-10-02,175954.0,37.9303
10277377,8043,59.73,60.09,59.118,5734.0,59.79,2024-10-02,298330.0,59.5569
10277376,16045,168.0,168.63,160.47,278.0,160.47,2024-10-02,16282.0,168.039
10277375,10151,9.09,9.32,9.08,19133.0,9.23,2024-10-02,2858840.0,9.1353
10277374,8885,71.25,72.65,68.555,9898.0,70.39,2024-10-02,444270.0,70.5763
10277373,12640,40.42,40.48,40.36,179.0,40.36,2024-10-02,5115.0,40.4279
10277372,11410,33.9495,34.3375,33.25,145.0,33.28,2024-10-02,6308.0,33.8164
10277371,12755,36.39,36.4412,36.3,49.0,36.43,2024-10-02,7031.0,36.4083
10277370,4100,4.37,4.43,4.35,158.0,4.35,2024-10-02,4404.0,4.3843
10277369,11764,23.52,23.61,23.35,50.0,23.54,2024-10-02,3954.0,23.4845
10277368,11433,0.167,0.1735,0.1581,3227.0,0.1673,2024-10-02,246679.0,0.1662
10277367,16174,0.485,0.49,0.4772,38.0,0.4872,2024-10-02,71065.0,0.4841
10277366,5320,1.15,1.17,1.14,913.0,1.14,2024-10-02,172304.0,1.1529
10277365,11882,22.2,22.2,21.65,1435.0,22.07,2024-10-02,227688.0,21.9121
10277364,4352,50.05,51.51,49.85,6744.0,50.85,2024-10-02,376156.0,50.2314
10277363,5561,83.67,83.69,83.425,17981.0,83.53,2024-10-02,5548730.0,83.5911
10277362,37380,9.5,9.95,8.36,43009.0,8.435,2024-10-02,7676100.0,9.4919
10277361,8263,35.7,36.93,35.57,2945.0,36.75,2024-10-02,106539.0,35.8738
10277360,4367,1.82,1.83,1.58,14772.0,1.61,2024-10-02,6941660.0,1.748
10277359,9767,0.721,0.7583,0.72,467.0,0.72,2024-10-02,116675.0,0.7361
10277358,4435,47.81,49.77,47.81,707.0,48.91,2024-10-02,37501.0,48.7357
10277357,35882,0.19,0.195,0.151,6.0,0.195,2024-10-02,8958.0,0.17
10277356,8213,45.88,46.55,43.75,6450.0,43.75,2024-10-02,350956.0,45.7335
10277355,8320,57.6,57.91,57.12,655.0,57.33,2024-10-02,67946.0,57.6792
10277354,9575,1.98,2.0,1.97,4936.0,1.99,2024-10-02,1655090.0,1.984
10277353,7431,94.41,94.56,93.26,8313.0,93.39,2024-10-02,303331.0,94.2126
10277352,14048,35.4594,35.4594,35.31,3.0,35.31,2024-10-02,519.0,35.3243
10277351,9901,7.69,7.825,7.45,1362.0,7.52,2024-10-02,80914.0,7.71
10277350,8129,114.76,115.347,114.154,450.0,115.0,2024-10-02,20466.0,114.693
10277349,10476,6.905,6.9297,6.8901,270.0,6.92,2024-10-02,38631.0,6.9149
10277348,6437,16.33,16.63,15.9,20673.0,16.16,2024-10-02,1475050.0,16.3145
10277347,8710,67.28,67.385,66.84,6746.0,67.11,2024-10-02,989941.0,67.2642
10277346,9618,46.7413,46.8701,46.01,305.0,46.73,2024-10-02,17232.0,46.5235
10277345,4708,3.16,3.2408,3.12,254.0,3.12,2024-10-02,27174.0,3.1577
10277344,11643,12.8,12.9,11.9,2975.0,12.27,2024-10-02,210647.0,12.2827
10277343,11829,31.15,31.19,30.94,1439.0,31.06,2024-10-02,359431.0,31.1219
10277342,7860,81.47,81.62,80.77,62807.0,80.91,2024-10-02,8156220.0,81.2953
10277341,5281,23.6,23.62,22.73,1012.0,22.9,2024-10-02,163967.0,23.2725
10277340,5351,0.213,0.252,0.175,1600.0,0.175,2024-10-02,1265220.0,0.2416
10277339,8102,79.88,79.88,79.69,58005.0,79.78,2024-10-02,41028700.0,79.7912
10277338,9951,115.73,116.425,115.266,359.0,115.94,2024-10-02,17677.0,115.686
10277337,8724,10.74,10.86,10.605,65266.0,10.73,2024-10-02,28756000.0,10.7587
10277336,6904,28.1,28.55,27.84,4485.0,27.84,2024-10-02,177383.0,28.1578
10277335,8137,24.92,25.0,24.89,820.0,25.0,2024-10-02,238254.0,24.9092
10277334,13418,43.99,44.9,43.99,1725.0,44.49,2024-10-02,21621.0,44.3147
10277333,9491,1.21,1.24,1.21,69.0,1.21,2024-10-02,4068.0,1.2184
10277332,13298,53.181,53.2636,53.12,133.0,53.2,2024-10-02,121737.0,53.2152
10277331,3912,42.55,43.88,42.43,1060.0,43.49,2024-10-02,42861.0,42.8463
10277330,9944,45.87,46.15,45.46,35433.0,45.75,2024-10-02,4556900.0,45.8474
10277329,8069,10.005,10.35,9.96,7294.0,10.28,2024-10-02,553282.0,10.1094
10277328,7886,0.5351,0.5746,0.531,609.0,0.56,2024-10-02,143319.0,0.548
10277327,10945,14.78,14.815,14.42,8526.0,14.58,2024-10-02,566350.0,14.7064
10277326,9681,44.45,44.77,43.76,9833.0,44.16,2024-10-02,359408.0,44.4505
10277325,9175,47.79,48.16,47.315,3772.0,47.35,2024-10-02,163917.0,47.7349
10277324,5572,12.98,13.07,12.98,235.0,13.0,2024-10-02,27835.0,13.0278
10277323,4373,277.36,279.89,273.82,13995.0,273.82,2024-10-02,510658.0,277.442
10277322,9260,25.74,26.4,25.66,3057.0,25.98,2024-10-02,150031.0,25.8324
10277321,5185,8.41,8.42,8.32,647.0,8.38,2024-10-02,122013.0,8.382
10277320,4268,26.4,27.49,25.5,35369.0,25.5,2024-10-02,3268520.0,26.5149
10277319,10318,114.25,116.01,112.92,12083.0,114.34,2024-10-02,628337.0,114.492
10277318,9655,3.74,3.785,3.62,3617.0,3.75,2024-10-02,404521.0,3.7262
10277317,7043,0.188,0.203,0.1762,8757.0,0.1861,2024-10-02,7663650.0,0.1879
10277316,7971,6.22,6.3062,6.08,3076.0,6.2,2024-10-02,272239.0,6.2176
10277315,6408,21.96,22.01,21.95,3955.0,21.98,2024-10-02,520960.0,21.9755
10277314,8440,4.54,4.645,4.48,7054.0,4.58,2024-10-02,696156.0,4.559
10277313,9020,23.83,23.83,23.815,1125.0,23.82,2024-10-02,202448.0,23.8261
10277312,6034,44.63,44.7986,44.52,467.0,44.66,2024-10-02,52091.0,44.6601
10277311,7052,29.82,30.36,29.73,10762.0,29.77,2024-10-02,612896.0,29.9372
10277310,17757,0.050585,0.0523,0.0422,34.0,0.0422,2024-10-02,619671.0,0.04953
10277309,35919,23.86,24.1095,23.5201,329.0,23.62,2024-10-02,51236.0,23.8494
10277308,8388,4.15,4.25,4.03,9396.0,4.07,2024-10-02,5734630.0,4.1125
10277307,10521,21.48,22.05,20.26,131.0,20.37,2024-10-02,11278.0,21.238
10277306,10538,77.84,77.9,76.78,16970.0,77.27,2024-10-02,1014150.0,77.7117
10277305,11866,18.96,19.15,18.84,122.0,18.9,2024-10-02,23732.0,19.0188
10277304,7951,1.24,1.29,1.24,675.0,1.28,2024-10-02,95073.0,1.2604
10277303,9430,38.255,38.285,38.19,418.0,38.27,2024-10-02,94313.0,38.2244
10277302,10773,29.62,29.885,29.45,24593.0,29.87,2024-10-02,7255840.0,29.61
10277301,4600,18.18,18.835,18.18,5388.0,18.64,2024-10-02,295387.0,18.4225
10277300,4231,103.72,104.32,102.85,3728.0,103.26,2024-10-02,111503.0,103.741
10277299,36342,34.88,36.14,34.8,1039.0,35.29,2024-10-02,119142.0,35.4029
10277298,6295,26.06,26.08,25.92,157.0,25.92,2024-10-02,5720.0,26.0295
10277297,6201,26.4198,26.46,26.35,109.0,26.46,2024-10-02,5555.0,26.4146
10277296,7532,21.9,22.1,21.42,612.0,21.68,2024-10-02,29628.0,21.9009
10277295,13484,61.5566,61.7304,61.501,44.0,61.7,2024-10-02,7087.0,61.5841
10277294,6391,1.78,1.91,1.705,4524.0,1.85,2024-10-02,1444990.0,1.7693
10277293,10849,1.57,1.6086,1.5501,643.0,1.59,2024-10-02,89026.0,1.574
10277292,10460,10.95,11.71,10.63,6717.0,11.62,2024-10-02,421525.0,10.9245
10277291,10429,1.75,1.79,1.5,758.0,1.5,2024-10-02,99019.0,1.6521
10277290,4063,75.47,76.3,74.49,10598.0,74.56,2024-10-02,409980.0,75.2654
10277289,7616,9.46,9.6775,9.41,23316.0,9.57,2024-10-02,3345460.0,9.4827
10277288,10971,15.11,15.155,14.6,9124.0,14.68,2024-10-02,885509.0,15.0621
10277287,8145,33.63,33.63,33.28,3231.0,33.5,2024-10-02,603085.0,33.4469
10277286,8591,22.12,22.14,21.68,9913.0,21.68,2024-10-02,741148.0,22.0336
10277285,10725,1.49,1.6,1.43,3410.0,1.5,2024-10-02,695851.0,1.5147
10277284,9737,25.0046,25.08,24.76,122.0,24.76,2024-10-02,6564.0,25.0079
10277283,10446,198.37,199.69,197.63,5650.0,198.59,2024-10-02,257363.0,198.591
10277282,8333,43.57,44.175,41.99,1222.0,42.46,2024-10-02,67566.0,42.8467
10277281,9419,0.9799,0.99,0.906,1866.0,0.99,2024-10-02,636066.0,0.968
10277280,8750,5.18,5.276,5.0801,11570.0,5.16,2024-10-02,16727300.0,5.1881
10277279,7997,7.33,7.35,7.3,650.0,7.31,2024-10-02,965869.0,7.3197
10277278,14076,39.4032,39.47,39.19,128.0,39.32,2024-10-02,10224.0,39.3176
10277277,8407,7.89,7.95,7.65,6290.0,7.65,2024-10-02,851340.0,7.8812
10277276,10568,175.89,176.4,174.69,4772.0,176.0,2024-10-02,74080.0,175.649
10277275,8334,30.3266,30.466,30.13,280.0,30.33,2024-10-02,40555.0,30.3186
10277274,10278,297.66,302.92,296.68,5371.0,299.99,2024-10-02,155989.0,299.965
10277273,8068,6.96,7.042,6.91,5383.0,6.96,2024-10-02,819835.0,6.9751
10277272,12200,19.53,19.8582,19.39,79.0,19.7,2024-10-02,14058.0,19.6109
10277271,4050,1.39,1.445,1.35,54.0,1.4,2024-10-02,3531.0,1.3958
10277270,10296,71.67,72.465,71.5601,734.0,72.07,2024-10-02,49019.0,71.8885
10277269,8230,40.79,41.02,40.45,6830.0,40.92,2024-10-02,305298.0,40.7291
10277268,4293,4.17,4.24,4.01,5460.0,4.16,2024-10-02,512275.0,4.1481
10277267,4766,72.26,72.3899,71.75,1367.0,72.21,2024-10-02,69376.0,72.1907
10277266,10907,11.28,11.3,11.28,19.0,11.3,2024-10-02,3212.0,11.2816
10277265,6345,17.34,17.63,17.2,16806.0,17.58,2024-10-02,2034610.0,17.3172
10277264,37768,25.97,26.0,25.87,213.0,25.97,2024-10-02,55050.0,25.9497
10277263,8107,123.84,124.58,122.49,23634.0,123.28,2024-10-02,908916.0,123.866
10277262,10237,63.16,63.69,62.58,57392.0,63.52,2024-10-02,4046370.0,63.1411
10277261,10065,155.69,157.15,153.76,16833.0,154.5,2024-10-02,660632.0,156.071
10277260,10455,190.56,191.8,188.539,33499.0,190.57,2024-10-02,1966620.0,189.877
10277259,6971,23.84,24.29,23.0101,59412.0,23.98,2024-10-02,8763040.0,23.6293
10277258,11154,5.12,5.19,4.7499,7023.0,5.04,2024-10-02,1542930.0,5.0121
10277257,38218,20.11,20.59,19.37,725.0,19.37,2024-10-02,107955.0,20.225
10277256,7223,25.3,25.98,24.98,3623.0,25.8,2024-10-02,1131880.0,25.6718
10277255,9836,30.83,30.9101,30.76,712.0,30.88,2024-10-02,8558.0,30.8676
10277254,4479,17.45,17.49,17.35,664.0,17.46,2024-10-02,128664.0,17.4405
10277253,10741,30.72,30.85,30.655,1263.0,30.74,2024-10-02,293503.0,30.7278
10277252,5712,39.37,40.18,39.25,24184.0,39.77,2024-10-02,2003060.0,39.5235
10277251,10848,54.01,54.115,53.6899,26676.0,53.91,2024-10-02,2879600.0,53.9863
10277250,4025,29.06,29.58,29.01,2330.0,29.25,2024-10-02,84471.0,29.124
10277249,15998,0.59,0.6,0.566983,185.0,0.6,2024-10-02,258226.0,0.5846
10277248,6134,64.5,64.665,64.1,1944.0,64.57,2024-10-02,171578.0,64.4836
10277247,10147,154.95,155.26,152.0,16690.0,152.44,2024-10-02,631047.0,154.617
10277246,3916,48.02,48.03,47.8797,563.0,47.92,2024-10-02,98498.0,47.9962
10277245,38061,37.75,38.05,35.49,2366.0,35.84,2024-10-02,126925.0,37.2433
10277244,9946,32.54,32.6191,32.34,575.0,32.59,2024-10-02,129921.0,32.4664
10277243,5105,7.2,7.245,7.13,1545.0,7.14,2024-10-02,81790.0,7.1888
10277242,8837,1.34,1.34,1.26,5356.0,1.26,2024-10-02,1506940.0,1.3102
10277241,33122,5.67,5.765,5.44,8026.0,5.46,2024-10-02,747283.0,5.6348
10277240,4972,5.24,5.32,5.15,1554.0,5.15,2024-10-02,121779.0,5.236
10277239,16041,19.98,20.91,19.97,16823.0,20.43,2024-10-02,4615240.0,20.4491
10277238,11373,196.0,196.86,194.27,9288.0,195.0,2024-10-02,299752.0,196.122
10277237,13090,30.725,30.79,30.68,21.0,30.68,2024-10-02,6461.0,30.7569
10277236,4632,49.3002,49.3002,48.67,55.0,48.97,2024-10-02,4384.0,48.9728
10277235,38095,27.8,28.39,27.69,7721.0,27.94,2024-10-02,644126.0,27.8345
10277234,9840,78.82,79.185,78.55,331.0,78.84,2024-10-02,67220.0,78.6851
10277233,8784,33.71,33.78,33.59,381.0,33.68,2024-10-02,52507.0,33.7099
10277232,17208,0.21666,0.24,0.2131,67.0,0.24,2024-10-02,371832.0,0.2187
10277231,9669,34.96,34.99,34.83,405.0,34.94,2024-10-02,114754.0,34.9471
10277230,4558,1.96,2.02,1.9301,394.0,1.96,2024-10-02,46983.0,1.9805
10277229,10714,26.72,26.8582,26.58,1150.0,26.64,2024-10-02,31506.0,26.7221
10277228,8859,3.18,3.21,3.07,2502.0,3.1,2024-10-02,167558.0,3.1635
10277227,9601,23.19,23.21,23.17,505.0,23.21,2024-10-02,106768.0,23.1808
10277226,11054,28.4633,28.4633,28.26,64.0,28.33,2024-10-02,1803.0,28.6537
10277225,4876,63.28,63.28,62.91,1281.0,63.18,2024-10-02,143135.0,63.0786
10277224,9774,251.75,251.993,250.82,237.0,250.82,2024-10-02,7163.0,251.575
10277223,9003,31.15,32.97,30.05,18623.0,30.6,2024-10-02,1380820.0,31.544
10277222,37011,9.41,9.6404,9.3288,662.0,9.37,2024-10-02,23912.0,9.4682
10277221,21347,0.355,0.355,0.31,5.0,0.31,2024-10-02,60460.0,0.3451
10277220,6763,189.05,190.41,186.96,1690.0,187.54,2024-10-02,151072.0,189.378
10277219,6307,35.57,39.62,35.2501,13905.0,39.22,2024-10-02,1024260.0,36.2831
10277218,7955,50.24,50.29,50.22,926.0,50.29,2024-10-02,151476.0,50.2299
10277217,4072,4.76,4.79,4.7477,1704.0,4.78,2024-10-02,420082.0,4.7669
10277216,7317,592.99,595.25,591.14,4193.0,593.54,2024-10-02,59158.0,593.587
10277215,5092,50.11,50.23,50.02,120.0,50.07,2024-10-02,6315.0,50.0984
10277214,7315,95.08,95.3,94.56,220.0,94.97,2024-10-02,22639.0,95.0578
10277213,4707,79.1,79.305,77.93,43906.0,78.51,2024-10-02,3100600.0,78.8023
10277212,8372,7.83,7.9383,7.715,5128.0,7.92,2024-10-02,463172.0,7.8065
10277211,36323,1.79,1.9,1.49,982.0,1.8,2024-10-02,260463.0,1.758
10277210,9637,12.4,12.68,11.97,4219.0,12.25,2024-10-02,1418670.0,12.4032
10277209,8262,5.06,5.08,5.04,581.0,5.08,2024-10-02,219162.0,5.0645
10277208,8707,16.99,17.2,16.935,666.0,17.0,2024-10-02,128701.0,17.0495
10277207,8009,59.93,61.13,59.56,9941.0,60.35,2024-10-02,389614.0,60.0467
10277206,7416,14.58,14.7,13.72,42446.0,13.72,2024-10-02,5730700.0,14.5397
10277205,7844,0.3259,0.339999,0.3146,591.0,0.3224,2024-10-02,245197.0,0.3268
10277204,5599,31.9413,32.1518,31.89,382.0,32.15,2024-10-02,25879.0,31.9815
10277203,18891,0.0207,0.0243,0.0207,6.0,0.0243,2024-10-02,161000.0,0.02306
10277202,11505,19.6099,19.66,19.5402,82.0,19.64,2024-10-02,3740.0,19.6102
10277201,5364,19.69,20.1514,19.4,3813.0,19.8,2024-10-02,202845.0,19.6914
10277200,7289,36.17,36.19,36.01,177.0,36.18,2024-10-02,41220.0,36.1347
10277199,12540,11.95,13.17,11.75,641.0,12.45,2024-10-02,50948.0,12.3105
10277198,4326,242.32,244.45,237.59,102323.0,239.17,2024-10-02,5769340.0,242.284
10277197,8001,24.13,24.1399,23.96,1888.0,23.99,2024-10-02,837512.0,24.0597
10277196,36932,30.99,31.06,30.99,45.0,31.06,2024-10-02,5614.0,31.0242
10277195,8041,76.72,78.7793,76.06,4261.0,76.76,2024-10-02,128646.0,77.4212
10277194,8337,58.79,59.95,58.585,31492.0,59.6,2024-10-02,2039880.0,58.9909
10277193,38397,7.29,7.9,6.61,2761.0,6.95,2024-10-02,831478.0,7.1738
10277192,10234,58.02,58.61,57.24,5672.0,57.85,2024-10-02,247387.0,58.0548
10277191,20951,0.012,0.015,0.011,15.0,0.015,2024-10-02,304800.0,0.01345
10277190,11592,1.46,1.4601,1.42,464.0,1.44,2024-10-02,119030.0,1.4501
10277189,6403,6.84,6.92,6.815,2472.0,6.89,2024-10-02,225322.0,6.8559
10277188,8258,0.3855,0.4149,0.36,1560.0,0.3912,2024-10-02,542350.0,0.3877
10277187,17611,21.9,22.11,21.55,562.0,21.55,2024-10-02,100104.0,21.9294
10277186,9046,62.33,62.42,60.6,33553.0,61.32,2024-10-02,2056420.0,61.9314
10277185,5517,550.0,551.21,540.945,5488.0,544.18,2024-10-02,214903.0,548.573
10277184,8385,13.87,14.25,13.71,18380.0,14.01,2024-10-02,3646390.0,13.9283
10277183,9470,116.24,116.695,114.81,21901.0,115.86,2024-10-02,1676570.0,115.729
10277182,7159,0.01735,0.056,0.015,419.0,0.04,2024-10-02,4598760.0,0.03119
10277181,4555,71.01,71.43,70.41,161964.0,71.39,2024-10-02,10814400.0,70.8784
10277180,5311,2.22,2.275,2.15,1858.0,2.21,2024-10-02,1051530.0,2.2113
10277179,5341,12.27,12.8599,11.24,14352.0,11.85,2024-10-02,2530560.0,11.8305
10277178,7522,119.12,119.255,118.37,24263.0,118.97,2024-10-02,4532180.0,118.896
10277177,5698,12.66,12.7307,12.61,4537.0,12.61,2024-10-02,308810.0,12.6572
10277176,7897,2.11,2.185,2.06,4948.0,2.08,2024-10-02,794834.0,2.1211
10277175,8291,143.2,143.525,141.82,26287.0,141.94,2024-10-02,1205800.0,143.077
10277174,16135,12.23,12.29,12.15,894.0,12.17,2024-10-02,259814.0,12.2119
10277173,16500,0.18705,0.2,0.18336,7.0,0.2,2024-10-02,20500.0,0.1894
10277172,6369,37.49,37.68,36.145,186380.0,36.3,2024-10-02,34780200.0,37.1575
10277171,8113,13.17,13.49,13.17,444.0,13.31,2024-10-02,16978.0,13.2593
10277170,5366,52.99,53.02,52.35,10462.0,52.46,2024-10-02,600793.0,52.7851
10277169,9194,1.23,1.26,1.18,262.0,1.19,2024-10-02,47847.0,1.2275
10277168,7623,280.77,281.52,277.95,3336.0,279.21,2024-10-02,248302.0,280.406
10277167,11647,26.5176,26.54,26.4501,74.0,26.51,2024-10-02,19022.0,26.5292
10277166,8139,36.43,36.69,36.04,2233.0,36.35,2024-10-02,63150.0,36.3372
10277165,7724,31.6,31.6399,31.4472,42.0,31.59,2024-10-02,5676.0,31.5384
10277164,16905,0.02365,0.0251,0.0222,15.0,0.0251,2024-10-02,81917.0,0.0229
10277163,12612,32.08,32.1085,32.0,55.0,32.04,2024-10-02,11845.0,32.0825
10277162,5904,61.08,61.52,60.52,14725.0,60.77,2024-10-02,766086.0,61.0846
10277161,5323,36.26,36.345,36.105,5582.0,36.3,2024-10-02,1646090.0,36.2506
10277160,6893,15.85,16.25,15.775,7582.0,16.04,2024-10-02,570325.0,15.8879
10277159,38205,0.37,0.45,0.08,156.0,0.35,2024-10-02,33176.0,0.3531
10277158,4368,42.04,42.1606,41.6,503.0,42.06,2024-10-02,67624.0,41.8401
10277157,9296,29.13,29.24,28.89,3342.0,29.07,2024-10-02,522524.0,29.1449
10277156,10459,22.89,22.9499,22.62,369.0,22.74,2024-10-02,54655.0,22.8214
10277155,10838,35.91,36.17,35.8201,2936.0,35.93,2024-10-02,668815.0,35.9683
10277154,5410,39.88,40.15,38.53,26909.0,38.72,2024-10-02,1528000.0,39.7397
10277153,3919,38.04,38.15,37.97,189.0,38.15,2024-10-02,23498.0,38.0343
10277152,6274,18.45,18.51,17.95,1888.0,18.2,2024-10-02,177850.0,18.2988
10277151,9519,24.38,25.03,24.38,2118.0,24.93,2024-10-02,122653.0,24.6536
10277150,7895,13.04,13.08,12.8,12395.0,12.81,2024-10-02,1226460.0,12.9889
10277149,8171,165.2,166.01,163.4,14185.0,164.5,2024-10-02,617209.0,165.181
10277148,7906,7.23,7.36,7.19,14391.0,7.2,2024-10-02,2745530.0,7.2395
10277147,8222,23.77,23.87,23.09,2412.0,23.85,2024-10-02,332872.0,23.4823
10277146,19544,27.2048,27.31,27.1601,142.0,27.26,2024-10-02,29148.0,27.2449
10277145,11707,34.11,38.74,33.11,4158.0,33.79,2024-10-02,558384.0,34.9953
10277144,12777,25.16,25.2299,25.0461,47.0,25.15,2024-10-02,3972.0,25.1589
10277143,11585,0.6,0.76,0.5916,132.0,0.612,2024-10-02,38266.0,0.6114
10277142,8054,0.51,0.5359,0.5058,720.0,0.5198,2024-10-02,160449.0,0.5138
10277141,16106,0.06383,0.077,0.06383,5.0,0.07,2024-10-02,76250.0,0.07596
10277140,7569,42.82,42.89,40.53,14525.0,40.64,2024-10-02,988135.0,42.0559
10277139,5258,1.81,1.85,1.75,469.0,1.76,2024-10-02,70943.0,1.803
10277138,8042,0.8395,0.8564,0.83,578.0,0.84,2024-10-02,85463.0,0.8367
10277137,9705,130.33,131.115,127.7,878.0,130.25,2024-10-02,13498.0,129.864
10277136,10427,42.28,42.96,41.48,47502.0,41.94,2024-10-02,8839790.0,42.228
10277135,8011,10.32,10.425,10.28,7254.0,10.34,2024-10-02,404885.0,10.325
10277134,13792,4.47,4.5,4.18,146.0,4.19,2024-10-02,13089.0,4.4213
10277133,10794,43.85,43.93,43.73,140.0,43.73,2024-10-02,68068.0,43.7935
10277132,11384,63.22,63.22,61.8201,150.0,62.6,2024-10-02,7392.0,62.2914
10277131,16092,22.98,23.0,22.11,273.0,22.11,2024-10-02,72738.0,22.9405
10277130,21325,1.93,1.93,1.93,2.0,1.93,2024-10-02,580.0,1.93
10277129,37111,7.51,7.53,7.38,8610.0,7.39,2024-10-02,1647130.0,7.4745
10277128,5627,78.56,78.57,78.4835,10034.0,78.5,2024-10-02,1462080.0,78.5369
10277127,9954,9.64,9.8,9.6,3335.0,9.76,2024-10-02,233253.0,9.6619
10277126,7383,430.14,436.81,426.07,9241.0,432.2,2024-10-02,291005.0,430.186
10277125,12700,35.8,35.8395,35.74,292.0,35.74,2024-10-02,23119.0,35.8056
10277124,10481,777.36,787.44,755.0,30858.0,760.66,2024-10-02,694634.0,777.512
10277123,4079,18.61,18.7099,18.57,1382.0,18.67,2024-10-02,133347.0,18.6268
10277122,8406,7.12,7.31,7.04,9733.0,7.22,2024-10-02,1125850.0,7.1668
10277121,7817,340.71,348.91,339.81,37684.0,348.46,2024-10-02,1603820.0,343.539
10277120,6350,44.72,45.06,44.61,6103.0,44.77,2024-10-02,1192410.0,44.7761
10277119,8772,63.12,63.35,62.68,210.0,63.17,2024-10-02,15884.0,62.993
10277118,5718,159.24,160.13,158.52,2221.0,159.55,2024-10-02,167436.0,159.615
10277117,13244,10.2,10.24,9.8999,458.0,10.13,2024-10-02,32324.0,10.0899
10277116,14331,62.31,62.36,61.89,368.0,62.22,2024-10-02,61102.0,62.2736
10277115,5173,20.89,21.2899,20.57,4156.0,21.05,2024-10-02,1049680.0,20.9078
10277114,7356,30.5554,31.679,30.455,75.0,31.22,2024-10-02,5166.0,30.9758
10277113,10674,26.86,26.89,26.692,2863.0,26.88,2024-10-02,509410.0,26.8266
10277112,7984,1.95,1.99,1.89,1426.0,1.9,2024-10-02,107363.0,1.9552
10277111,7821,33.31,33.32,33.09,15087.0,33.17,2024-10-02,3636070.0,33.2357
10277110,8238,19.85,20.08,19.8,2274.0,20.08,2024-10-02,631349.0,19.8817
10277109,12139,38.31,39.6,38.23,3440.0,38.93,2024-10-02,104164.0,38.5584
10277108,8217,36.35,37.16,35.48,12090.0,36.61,2024-10-02,690640.0,36.2233
10277107,4066,16.28,16.32,15.88,4407.0,15.88,2024-10-02,357749.0,16.13
10277106,11947,37.73,37.9483,37.5,115.0,37.5,2024-10-02,10787.0,37.7986
10277105,9300,182.892,183.22,182.24,155.0,182.4,2024-10-02,48136.0,182.587
10277104,37100,4.19,4.4799,4.09,428.0,4.41,2024-10-02,63140.0,4.2571
10277103,5549,42.63,43.19,41.99,3309.0,42.26,2024-10-02,103436.0,42.6307
10277102,37833,25.86,25.88,25.8,115.0,25.88,2024-10-02,16620.0,25.8577
10277101,8842,27.33,27.78,27.23,13204.0,27.45,2024-10-02,823392.0,27.4739
10277100,6675,379.2,380.13,375.61,19591.0,377.79,2024-10-02,643715.0,378.83
10277099,5474,4.55,4.72,4.51,8873.0,4.67,2024-10-02,1184050.0,4.5922
10277098,11050,4.11,4.2773,3.6876,3972.0,3.76,2024-10-02,572929.0,3.9559
10277097,4746,4.36,4.435,4.02,11867.0,4.18,2024-10-02,2058970.0,4.2683
10277096,10522,77.44,77.77,76.18,97596.0,77.47,2024-10-02,7833530.0,76.9649
10277095,5628,17.17,17.5,16.98,10110.0,17.27,2024-10-02,680012.0,17.165
10277094,8402,16.72,17.53,16.72,7.0,17.53,2024-10-02,123.0,17.5305
10277093,9860,31.63,31.64,31.46,301.0,31.53,2024-10-02,41328.0,31.5756
10277092,7717,3.58,4.05,3.32,47023.0,3.84,2024-10-02,12390000.0,3.6996
10277091,16736,60.67,60.67,59.2,82.0,59.63,2024-10-02,27913.0,59.9496
10277090,5535,15.79,15.82,15.5,2014.0,15.63,2024-10-02,97669.0,15.6937
10277089,11021,24.25,24.28,24.18,2673.0,24.18,2024-10-02,879156.0,24.2275
10277088,9400,0.7652,0.7652,0.6206,605.0,0.7085,2024-10-02,238466.0,0.692
10277087,8364,51.6,52.24,51.12,9031.0,52.06,2024-10-02,431146.0,51.5161
10277086,7875,92.6663,92.94,92.536,111.0,92.83,2024-10-02,3962.0,92.7746
10277085,12824,1.98,2.1099,1.98,75.0,2.0,2024-10-02,7328.0,2.0345
10277084,8141,67.42,67.99,67.28,5446.0,67.93,2024-10-02,528447.0,67.5937
10277083,4440,234.8,235.71,233.4,10041.0,234.38,2024-10-02,393675.0,234.875
10277082,5340,4.64,4.7,4.5489,127.0,4.6,2024-10-02,9419.0,4.6108
10277081,36925,25.5349,25.99,25.39,455.0,25.4,2024-10-02,44649.0,25.6395
10277080,7818,8.4,8.415,8.285,12391.0,8.31,2024-10-02,1469900.0,8.3789
10277079,5632,21.42,22.0,21.35,20822.0,21.53,2024-10-02,2054000.0,21.5544
10277078,8431,1.97,2.0195,1.8092,153.0,1.87,2024-10-02,28998.0,1.9404
10277077,11686,1.77,1.82,1.75,428.0,1.76,2024-10-02,238379.0,1.788
10277076,37054,3.87,4.0,3.87,34.0,4.0,2024-10-02,1031.0,3.8415
10277075,9389,35.48,35.55,34.45,349753.0,35.11,2024-10-02,210100000.0,35.1015
10277074,17266,0.0107,0.0109,0.0103,12.0,0.0103,2024-10-02,227819.0,0.01079
10277073,37373,12.71,13.45,12.65,4197.0,13.3,2024-10-02,266133.0,12.997
10277072,4651,9.42,9.5401,9.325,10777.0,9.48,2024-10-02,7810700.0,9.4136
10277071,18668,0.59,0.59345,0.58,18.0,0.58,2024-10-02,42600.0,0.5891
10277070,4032,6.99,7.08,6.6,190.0,6.98,2024-10-02,18668.0,6.8665
10277069,8676,35.66,35.68,35.4635,595.0,35.49,2024-10-02,62946.0,35.57
10277068,5257,61.54,61.83,61.35,2113.0,61.79,2024-10-02,80804.0,61.5546
10277067,4715,40.59,40.7599,40.57,239.0,40.59,2024-10-02,21831.0,40.6085
10277066,4351,39.92,39.94,39.65,817.0,39.94,2024-10-02,130278.0,39.8416
10277065,10394,26.85,27.16,26.52,1742.0,26.52,2024-10-02,45164.0,26.8228
10277064,4139,7.22,7.47,7.11,16336.0,7.41,2024-10-02,3522410.0,7.2379
10277063,10844,18.56,18.67,18.39,21442.0,18.65,2024-10-02,4619100.0,18.5539
10277062,4033,19.58,19.59,19.56,2078.0,19.56,2024-10-02,678911.0,19.579
10277061,4754,0.0102,0.013,0.0102,29.0,0.0125,2024-10-02,25006.0,0.01208
10277060,36366,0.271,0.431,0.24,5456.0,0.42,2024-10-02,3416310.0,0.2913
10277059,4946,4.5,4.68,4.195,8259.0,4.49,2024-10-02,768115.0,4.3975
10277058,9294,216.87,217.486,214.93,3763.0,216.29,2024-10-02,311701.0,216.814
10277057,7471,15.3,15.75,15.17,1827.0,15.65,2024-10-02,160864.0,15.392
10277056,9120,101.49,102.65,100.78,7071.0,100.98,2024-10-02,304938.0,101.653
10277055,38552,0.0226,0.03066,0.02,9.0,0.02,2024-10-02,32701.0,0.02585
10277054,38466,1.64,2.69,1.4,159301.0,1.75,2024-10-02,34879000.0,2.1793
10277053,8231,14.79,14.81,14.32,8536.0,14.49,2024-10-02,540157.0,14.684
10277052,7995,156.08,156.65,152.78,7737.0,154.79,2024-10-02,239971.0,155.706
10277051,8435,0.2479,0.2649,0.23,710.0,0.25,2024-10-02,320013.0,0.2461
10277050,9996,259.57,260.09,257.93,1327.0,259.33,2024-10-02,59335.0,259.393
10277049,36015,0.3338,0.345,0.3165,556.0,0.345,2024-10-02,255599.0,0.3255
10277048,12070,37.95,38.01,37.74,737.0,37.93,2024-10-02,192640.0,37.9034
10277047,20132,14.03,14.7,14.0,32.0,14.61,2024-10-02,699024.0,14.2952
10277046,3963,75.29,76.19,75.08,33295.0,75.88,2024-10-02,4262210.0,75.5047
10277045,17610,28.77,28.77,28.1,823.0,28.1,2024-10-02,380020.0,28.4368
10277044,4294,105.18,106.65,103.93,10665.0,105.42,2024-10-02,447189.0,105.412
10277043,10474,66.31,67.395,66.06,11896.0,66.72,2024-10-02,885552.0,66.563
10277042,4546,7.72,8.5799,7.19,3623.0,7.93,2024-10-02,653884.0,7.9151
10277041,4372,50.82,50.849,50.7823,283.0,50.83,2024-10-02,47696.0,50.8249
10277040,8861,6.47,6.68,6.45,10711.0,6.63,2024-10-02,1359550.0,6.5117
10277039,12336,25.26,25.28,25.25,171.0,25.28,2024-10-02,58097.0,25.2603
10277038,10092,11.905,12.505,11.815,26537.0,12.24,2024-10-02,2060800.0,12.0264
10277037,9961,105.685,105.69,105.67,566.0,105.67,2024-10-02,78312.0,105.679
10277036,12751,20.89,21.3799,20.89,198.0,21.24,2024-10-02,5765.0,21.051
10277035,8814,31.8942,31.96,31.76,80.0,31.76,2024-10-02,17872.0,31.8361
10277034,18861,30.88,30.92,30.7825,42.0,30.88,2024-10-02,3362.0,30.8725
10277033,7690,11.41,11.63,11.1,1527.0,11.49,2024-10-02,268836.0,11.332
10277032,6823,6.74,6.8,6.61,2836.0,6.76,2024-10-02,226098.0,6.7019
10277031,6395,0.75,0.799999,0.7423,505.0,0.75,2024-10-02,117474.0,0.7562
10277030,5079,32.16,33.04,32.02,12018.0,32.44,2024-10-02,580832.0,32.3917
10277029,9078,31.3,31.65,30.205,3621.0,30.24,2024-10-02,145304.0,31.2913
10277028,5399,50.24,50.25,50.24,6674.0,50.24,2024-10-02,4181420.0,50.2425
10277027,8771,4.04,4.22,4.01,7066.0,4.07,2024-10-02,1002190.0,4.0622
10277026,11423,253.97,254.07,250.04,16447.0,251.42,2024-10-02,757157.0,253.096
10277025,10845,61.29,61.315,60.91,14348.0,61.09,2024-10-02,5968590.0,61.1658
10277024,7791,50.71,51.0181,50.59,1000.0,50.71,2024-10-02,108351.0,50.7493
10277023,5196,5.09,5.15,4.69,5012.0,5.08,2024-10-02,460600.0,4.9968
10277022,11045,0.1305,0.1366,0.13,12151.0,0.1365,2024-10-02,10028000.0,0.1331
10277021,10577,71.38,71.49,70.55,26486.0,70.92,2024-10-02,1446100.0,71.2726
10277020,5064,25.03,25.06,24.97,189.0,25.0,2024-10-02,18390.0,25.0182
10277019,5251,24.45,24.455,24.4,81.0,24.4,2024-10-02,8245.0,24.4217
10277018,8332,16.615,16.66,16.6001,49.0,16.66,2024-10-02,7807.0,16.6239
10277017,37733,0.0211,0.024,0.0111,92.0,0.02,2024-10-02,178539.0,0.01954
10277016,4097,18.85,18.92,18.63,6342.0,18.7,2024-10-02,564937.0,18.8122
10277015,38148,25.99,26.02,25.93,246.0,25.93,2024-10-02,73070.0,25.9557
10277014,11256,59.13,59.24,58.97,273.0,59.15,2024-10-02,44671.0,59.1144
10277013,36985,42.19,42.39,39.51,3016.0,40.02,2024-10-02,111240.0,40.827
10277012,9254,16.11,16.52,16.11,6047.0,16.48,2024-10-02,369507.0,16.2643
10277011,16143,1e-06,0.0001,1e-06,6.0,0.0001,2024-10-02,3211500.0,9.997e-05
10277010,4341,57.47,58.1,57.24,5243.0,57.41,2024-10-02,384741.0,57.568
10277009,9450,9.0,9.0,8.8799,292.0,8.89,2024-10-02,61062.0,8.9384
10277008,4581,318.61,319.86,314.77,5001.0,314.77,2024-10-02,80866.0,318.411
10277007,7155,24.09,24.18,24.0192,409.0,24.18,2024-10-02,106789.0,24.1365
10277006,11057,57.39,57.7,56.4705,2327.0,57.17,2024-10-02,79211.0,57.2001
10277005,9986,108.19,108.47,106.34,6899.0,106.5,2024-10-02,345039.0,107.94
10277004,6880,21.08,21.1,21.04,1075.0,21.08,2024-10-02,176020.0,21.07
10277003,4035,1.67,1.71,1.64,498.0,1.64,2024-10-02,67119.0,1.67
10277002,4663,160.92,161.15,159.62,32790.0,160.52,2024-10-02,1899840.0,160.737
10277001,38008,7.5,7.9,7.335,748.0,7.85,2024-10-02,100664.0,7.6713
10277000,5017,1.78,1.865,1.755,6302.0,1.82,2024-10-02,1540150.0,1.8056
10276999,8367,21.56,21.57,21.5299,138.0,21.53,2024-10-02,86690.0,21.5066
10276998,38513,2.61,2.7,2.28,971.0,2.28,2024-10-02,98903.0,2.5887
10276997,36826,0.731,0.76,0.72,2354.0,0.74,2024-10-02,864603.0,0.7368
10276996,16250,0.0014,0.0014,0.0012,14.0,0.0012,2024-10-02,3950220.0,0.001367
10276995,4309,12.1449,12.24,12.09,335.0,12.09,2024-10-02,26615.0,12.1786
10276994,5177,48.56,49.7,47.55,5609.0,48.93,2024-10-02,578016.0,48.5629
10276993,9295,71.01,73.04,70.81,516.0,72.69,2024-10-02,34099.0,72.3159
10276992,10091,26.86,27.4546,26.75,1478.0,27.06,2024-10-02,59696.0,26.9336
10276991,7619,17.32,17.5,17.1,13512.0,17.47,2024-10-02,780831.0,17.2921
10276990,11850,66.29,67.43,66.05,1157.0,67.43,2024-10-02,70864.0,66.5019
10276989,10461,370.52,371.57,367.311,11745.0,369.23,2024-10-02,787744.0,370.439
10276988,8314,3.1,3.1,2.78,186.0,3.1,2024-10-02,32853.0,2.9386
10276987,5138,2.48,2.52,2.3,12814.0,2.32,2024-10-02,2872780.0,2.4619
10276986,8825,11.23,11.5199,11.21,712.0,11.36,2024-10-02,45360.0,11.2946
10276985,6546,43.61,44.31,43.0214,1540.0,44.31,2024-10-02,83076.0,43.5437
10276984,36497,50.9,51.0099,50.51,1824.0,50.72,2024-10-02,113969.0,50.8445
10276983,6821,65.7,65.775,65.635,52.0,65.64,2024-10-02,6306.0,65.6905
10276982,6586,27.3642,27.41,27.35,7.0,27.41,2024-10-02,678.0,27.3948
10276981,37185,7.91,8.1,7.46,12881.0,7.87,2024-10-02,2036480.0,7.8154
10276980,11184,7.27,7.38,7.27,153.0,7.38,2024-10-02,2825.0,7.3058
10276979,3915,42.4,42.5,42.2963,248.0,42.43,2024-10-02,42442.0,42.3796
10276978,13459,26.5,26.62,25.34,1492.0,25.34,2024-10-02,37452.0,26.1891
10276977,11242,49.2493,49.56,49.2,465.0,49.29,2024-10-02,46752.0,49.2709
10276976,7611,1.4001,1.49,1.22,201.0,1.33,2024-10-02,37115.0,1.3423
10276975,17126,16.32,16.9,15.95,403.0,16.9,2024-10-02,36734.0,16.1729
10276974,11518,99.68,99.68,99.02,389.0,99.44,2024-10-02,22879.0,99.3886
10276973,4431,6.82,6.835,6.49,9125.0,6.6,2024-10-02,1703350.0,6.6532
10276972,36516,2.68,2.93,2.58,1836.0,2.92,2024-10-02,222011.0,2.7299
10276971,4069,37.86,37.93,37.76,2473.0,37.87,2024-10-02,458812.0,37.8378
10276970,4055,9.92,10.335,9.9,8899.0,10.19,2024-10-02,723057.0,10.0158
10276969,5333,0.309,0.309,0.276,6833.0,0.3,2024-10-02,5327650.0,0.2969
10276968,5270,23.78,23.78,23.6,45.0,23.64,2024-10-02,4846.0,23.6931
10276967,16646,17.17,17.215,17.0,219.0,17.0,2024-10-02,37547.0,17.0723
10276966,9252,107.34,108.126,106.827,17469.0,107.01,2024-10-02,635068.0,107.467
10276965,5246,64.1402,64.1402,63.78,18.0,64.13,2024-10-02,16145.0,63.9859
10276964,10602,1.13,1.16,1.01,7461.0,1.16,2024-10-02,2021700.0,1.0883
10276963,9187,41.75,42.78,40.595,11684.0,42.33,2024-10-02,686469.0,41.6533
10276962,6950,32.53,32.905,32.22,2300.0,32.47,2024-10-02,54558.0,32.4902
10276961,9880,32.16,32.185,31.64,6284.0,31.95,2024-10-02,348553.0,31.9804
10276960,9072,35.33,35.62,35.185,14574.0,35.39,2024-10-02,1043250.0,35.3166
10276959,4103,63.76,64.47,63.5,525.0,64.47,2024-10-02,56783.0,63.9123
10276958,11192,32.44,33.085,32.315,4156.0,32.73,2024-10-02,182803.0,32.5287
10276957,36203,27.5853,27.72,27.5853,13.0,27.72,2024-10-02,1048.0,27.7042
10276956,16016,0.1603,0.16594,0.1602,70.0,0.16255,2024-10-02,194228.0,0.1619
10276955,9498,10.23,10.34,9.43,16317.0,9.51,2024-10-02,1871780.0,10.0674
10276954,37554,52.85,53.07,52.45,1121.0,52.67,2024-10-02,292828.0,52.7763
10276953,10827,9.88,9.88,9.74,447.0,9.8,2024-10-02,32620.0,9.8058
10276952,9222,4.28,4.5998,4.15,3524.0,4.23,2024-10-02,520240.0,4.3027
10276951,12891,23.8015,23.8499,23.8015,49.0,23.84,2024-10-02,7277.0,23.8309
10276950,11101,23.455,23.46,23.425,504.0,23.45,2024-10-02,394372.0,23.4425
10276949,8988,247.03,250.64,246.95,19867.0,248.02,2024-10-02,947708.0,248.07
10276948,16433,0.002,0.002,0.002,1.0,0.002,2024-10-02,500.0,0.002
10276947,4800,0.6,0.6275,0.595901,326.0,0.609,2024-10-02,242962.0,0.6112
10276946,37245,0.0385,0.045,0.0385,76.0,0.045,2024-10-02,71246.0,0.04288
10276945,13668,2.895,2.97,2.85,45.0,2.97,2024-10-02,1934.0,2.9027
10276944,4629,102.84,102.95,101.97,676.0,102.3,2024-10-02,18473.0,102.676
10276943,9826,31.18,31.3,30.52,13432.0,30.52,2024-10-02,1255160.0,31.0121
10276942,4046,66.28,66.38,65.91,15094.0,66.3,2024-10-02,835099.0,66.2313
10276941,8398,0.7334,0.7418,0.69,522.0,0.7081,2024-10-02,172606.0,0.7057
10276940,4002,0.8165,0.8388,0.802,2729.0,0.81,2024-10-02,952164.0,0.8174
10276939,4613,29.82,30.6,29.68,2171.0,30.36,2024-10-02,65301.0,29.8968
10276938,10658,29.29,29.29,29.01,49.0,29.15,2024-10-02,2588.0,29.1661
10276937,8007,43.14,43.19,42.87,827.0,43.08,2024-10-02,55560.0,43.0771
10276936,12249,4.7,4.74,4.62,213.0,4.68,2024-10-02,15213.0,4.6917
10276935,13457,1.82,1.82,1.82,9.0,1.82,2024-10-02,295.0,1.8068
10276934,9287,81.409,83.037,79.997,43014.0,80.4,2024-10-02,14186900.0,81.7687
10276933,4655,29.4,29.4,29.2,44.0,29.33,2024-10-02,13679.0,29.2641
10276932,7283,21.36,21.36,21.0501,732.0,21.23,2024-10-02,86964.0,21.2373
10276931,6884,18.64,18.73,18.63,178.0,18.63,2024-10-02,13902.0,18.676
10276930,11008,31.33,31.67,31.255,18397.0,31.31,2024-10-02,1983730.0,31.4184
10276929,10677,72.87,74.31,72.79,112306.0,74.09,2024-10-02,11208900.0,73.3364
10276928,37450,20.81,20.87,20.74,30.0,20.78,2024-10-02,3662.0,20.8094
10276927,10392,1.25,1.3,1.2,225.0,1.26,2024-10-02,34830.0,1.2447
10276926,4523,97.12,98.99,96.46,47735.0,97.4,2024-10-02,3073640.0,97.5784
10276925,8266,58.47,58.97,57.79,9841.0,57.79,2024-10-02,458545.0,58.4007
10276924,7564,13.0,13.38,12.97,14698.0,13.33,2024-10-02,1421950.0,13.0783
10276923,8399,134.62,135.4,128.77,20204.0,128.77,2024-10-02,1304760.0,134.24
10276922,5119,21.76,22.12,21.7101,2951.0,21.92,2024-10-02,107797.0,21.865
10276921,17836,0.23675,0.24235,0.2337,25.0,0.2337,2024-10-02,100976.0,0.2398
10276920,7065,35.27,35.76,35.015,2580.0,35.55,2024-10-02,72793.0,35.3177
10276919,7970,51.22,51.24,51.14,1586.0,51.22,2024-10-02,301644.0,51.187
10276918,37329,0.1699,0.1699,0.1585,12.0,0.1641,2024-10-02,22872.0,0.1672
10276917,5354,0.935,0.94,0.8301,760.0,0.8439,2024-10-02,193356.0,0.8882
10276916,7646,234.03,236.645,226.65,9085.0,230.21,2024-10-02,464654.0,233.538
10276915,36657,1.0601,1.11,1.04,65.0,1.1,2024-10-02,6424.0,1.0744
10276914,12209,1.01,1.05,1.0001,191.0,1.04,2024-10-02,53426.0,1.0164
10276913,8964,7.14,7.27,7.08,5101.0,7.08,2024-10-02,368058.0,7.1883
10276912,10793,26.52,26.57,26.3479,3792.0,26.53,2024-10-02,1816950.0,26.4613
10276911,7176,3.43,3.57,3.28,16169.0,3.42,2024-10-02,3033600.0,3.3979
10276910,6500,11.3,11.4299,11.23,2292.0,11.31,2024-10-02,81368.0,11.3167
10276909,4504,53.67,54.15,53.385,6395.0,53.4,2024-10-02,201553.0,53.7062
10276908,7102,29.96,30.4399,29.96,403.0,30.21,2024-10-02,12693.0,30.1081
10276907,9445,0.03705,0.0395,0.0361,44.0,0.037,2024-10-02,84303.0,0.03691
10276906,9415,21.46,22.05,21.26,3561.0,21.59,2024-10-02,135581.0,21.4901
10276905,16519,0.1469,0.15,0.1469,4.0,0.15,2024-10-02,7462.0,0.1478
10276904,10564,34.87,34.875,34.66,1343.0,34.73,2024-10-02,471490.0,34.8137
10276903,17332,0.0045,0.0054,0.0044,355.0,0.0054,2024-10-02,31350900.0,0.004618
10276902,37045,8.79,8.8,8.61,480.0,8.61,2024-10-02,159366.0,8.6991
10276901,8167,26.48,26.48,26.36,110.0,26.37,2024-10-02,19265.0,26.4184
10276900,10826,113.86,114.42,113.25,476.0,113.68,2024-10-02,22525.0,113.949
10276899,10593,50.15,50.8701,49.8,159.0,50.7,2024-10-02,8785.0,50.3791
10276898,7638,41.24,42.02,40.62,4916.0,41.08,2024-10-02,186325.0,41.3964
10276897,35834,8.85,9.0905,8.6,779.0,8.7,2024-10-02,52084.0,8.8775
10276896,36391,23.2748,23.2748,23.13,2.0,23.13,2024-10-02,300.0,23.1633
10276895,9211,39.32,39.4059,39.095,1527.0,39.22,2024-10-02,409384.0,39.3259
10276894,9921,1.24,1.27,1.12,547.0,1.27,2024-10-02,147636.0,1.181
10276893,10398,30.23,30.34,30.11,121.0,30.12,2024-10-02,21044.0,30.2184
10276892,5259,51.14,52.035,50.51,20816.0,51.76,2024-10-02,1449330.0,51.1541
10276891,7846,205.92,206.595,204.17,2851.0,205.0,2024-10-02,79841.0,205.867
10276890,7771,1.79,1.915,1.77,3302.0,1.86,2024-10-02,972190.0,1.8371
10276889,4286,404.51,405.995,397.53,17305.0,400.0,2024-10-02,574599.0,403.436
10276888,4910,129.38,130.0,129.016,840.0,129.23,2024-10-02,36797.0,129.473
10276887,9326,2.91,2.9501,2.76,5303.0,2.83,2024-10-02,677772.0,2.9049
10276886,10513,25.03,25.04,25.0201,990.0,25.03,2024-10-02,334405.0,25.0365
10276885,4057,9.48,9.58,9.29,3004.0,9.55,2024-10-02,177928.0,9.448
10276884,16277,0.0019,0.002,0.001745,37.0,0.002,2024-10-02,5155400.0,0.001836
10276883,5369,0.775,0.79,0.75,71.0,0.789,2024-10-02,49316.0,0.7514
10276882,4037,44.8,46.64,43.73,425645.0,46.64,2024-10-02,58753300.0,44.9997
10276881,9927,25.35,25.36,25.35,3256.0,25.35,2024-10-02,370449.0,25.3552
10276880,4359,32.6289,32.7,32.5921,118.0,32.68,2024-10-02,8000.0,32.6627
10276879,6824,19.71,20.08,19.63,13210.0,19.75,2024-10-02,846920.0,19.7939
10276878,31024,0.51,0.65,0.376,16.0,0.65,2024-10-02,3815.0,0.4208
10276877,11056,10.38,10.58,9.8984,1104.0,10.0,2024-10-02,105866.0,10.2501
10276876,5231,61.35,62.71,61.215,9504.0,62.0,2024-10-02,485478.0,61.5876
10276875,5140,10.84,10.9,10.4829,19740.0,10.6,2024-10-02,2856930.0,10.7584
10276874,4130,421.91,422.5,419.58,30306.0,421.83,2024-10-02,2580280.0,421.419
10276873,8117,6.35,6.5,6.21,2470.0,6.25,2024-10-02,136930.0,6.3571
10276872,9804,91.01,91.01,89.67,2664.0,90.14,2024-10-02,64323.0,90.6834
10276871,8933,8.06,8.235,8.045,7592.0,8.09,2024-10-02,935834.0,8.1175
10276870,10627,24.0,25.0,23.86,3125.0,24.3,2024-10-02,143318.0,24.2121
10276869,13568,30.7111,30.8299,30.65,237.0,30.79,2024-10-02,13338.0,30.7255
10276868,37572,1.78,1.8,1.71,2461.0,1.76,2024-10-02,472403.0,1.7606
10276867,9550,13.49,13.69,13.45,1386.0,13.52,2024-10-02,59949.0,13.5248
10276866,9414,82.66,82.79,82.2,5164.0,82.48,2024-10-02,686199.0,82.6412
10276865,6495,1.66,1.7099,1.65,301.0,1.66,2024-10-02,37253.0,1.68
10276864,16893,0.0004,0.0005,0.0003,19.0,0.0005,2024-10-02,16648400.0,0.0004022
10276863,8274,1.28,1.4626,1.27,862.0,1.41,2024-10-02,228884.0,1.3244
10276862,7242,15.12,15.175,14.67,6678.0,14.69,2024-10-02,1287740.0,15.0511
10276861,8279,0.82,0.82,0.784,128.0,0.786,2024-10-02,12480.0,0.8057
10276860,9154,7.61,7.88,7.37,1672.0,7.6,2024-10-02,171598.0,7.6073
10276859,5117,40.35,41.28,40.33,8106.0,40.8,2024-10-02,273788.0,40.6167
10276858,5326,6.74,6.8,6.725,6728.0,6.76,2024-10-02,5442590.0,6.7595
10276857,4452,0.1536,0.1571,0.15,892.0,0.15,2024-10-02,450626.0,0.1525
10276856,9799,53.52,53.5399,53.16,4852.0,53.2,2024-10-02,1390320.0,53.4703
10276855,13058,40.95,40.95,40.28,11.0,40.28,2024-10-02,1166.0,40.7557
10276854,37846,23.57,25.14,23.42,724.0,24.17,2024-10-02,74675.0,24.2624
10276853,35852,0.215,0.2279,0.2,1146.0,0.2257,2024-10-02,586560.0,0.2127
10276852,38129,33.82,33.85,33.32,587.0,33.33,2024-10-02,38843.0,33.6886
10276851,8934,10.2,10.25,10.16,5796.0,10.23,2024-10-02,2505590.0,10.196
10276850,11471,299.81,303.3,297.185,8368.0,299.18,2024-10-02,270469.0,300.478
10276849,19819,0.495,0.5342,0.457,83.0,0.457,2024-10-02,287649.0,0.4966
10276848,7265,99.94,100.74,97.2,41152.0,97.5,2024-10-02,3357090.0,99.8955
10276847,16062,0.0065,0.0065,0.0063,7.0,0.0063,2024-10-02,272357.0,0.006358
10276846,4621,79.97,82.725,79.93,3298.0,81.87,2024-10-02,88918.0,80.8568
10276845,7899,30.24,30.25,28.86,618.0,29.39,2024-10-02,42981.0,29.8137
10276844,4163,0.3721,0.3887,0.3445,1480.0,0.35,2024-10-02,726503.0,0.365
10276843,6760,5.39,6.1472,5.3,955.0,6.1,2024-10-02,69502.0,5.6824
10276842,8050,100.49,100.69,99.8162,1867.0,100.27,2024-10-02,164601.0,100.47
10276841,11185,35.5,35.62,35.5,129.0,35.57,2024-10-02,21540.0,35.5521
10276840,5426,95.04,95.27,94.06,1832.0,95.02,2024-10-02,203871.0,94.6654
10276839,12485,18.85,18.87,18.771,26.0,18.84,2024-10-02,3407.0,18.833
10276838,3990,41.75,41.76,41.37,397.0,41.66,2024-10-02,30654.0,41.5822
10276837,7801,34.8,34.86,34.72,228.0,34.78,2024-10-02,32974.0,34.7743
10276836,9702,25.14,25.1592,25.06,238.0,25.08,2024-10-02,55800.0,25.1085
10276835,9290,9.03,9.07,8.7,391.0,8.7,2024-10-02,18590.0,8.9585
10276834,5058,24.87,24.87,24.59,269.0,24.69,2024-10-02,35229.0,24.7437
10276833,4638,7.26,7.35,7.13,7691.0,7.3,2024-10-02,924446.0,7.2504
10276832,8393,54.93,55.01,54.07,10824.0,54.47,2024-10-02,653050.0,54.6829
10276831,9202,6.26,6.28,6.14,2646.0,6.16,2024-10-02,213426.0,6.2269
10276830,4990,0.125,0.125,0.1201,86.0,0.1211,2024-10-02,45796.0,0.1228
10276829,5553,34.38,34.66,34.2168,7299.0,34.37,2024-10-02,404929.0,34.3928
10276828,7245,73.55,73.64,73.22,259.0,73.62,2024-10-02,16382.0,73.5242
10276827,5898,40.21,40.2966,40.14,270.0,40.16,2024-10-02,72873.0,40.2293
10276826,4900,168.43,169.51,166.64,6901.0,167.21,2024-10-02,173361.0,168.442
10276825,3959,4.5,4.55,4.46,374.0,4.47,2024-10-02,30462.0,4.5022
10276824,7683,67.82,68.3989,67.335,40448.0,68.3,2024-10-02,4014150.0,67.8576
10276823,4977,0.6399,0.665,0.6114,547.0,0.637,2024-10-02,223995.0,0.627
10276822,13927,0.6469,0.665,0.6201,200.0,0.64,2024-10-02,52454.0,0.643
10276821,4256,7.06,7.09,6.87,9172.0,6.91,2024-10-02,983194.0,6.9903
10276820,4532,79.58,79.76,79.01,57176.0,79.29,2024-10-02,5446950.0,79.4412
10276819,17106,0.25,0.31,0.25,12.0,0.31,2024-10-02,56299.0,0.2527
10276818,11260,0.7953,0.8092,0.76,1548.0,0.79,2024-10-02,343781.0,0.7914
10276817,6669,13.32,13.75,13.31,13595.0,13.49,2024-10-02,909343.0,13.429
10276816,5526,26.3023,26.43,26.1602,61.0,26.28,2024-10-02,5391.0,26.3338
10276815,9226,0.8969,0.9197,0.8823,1400.0,0.9197,2024-10-02,388212.0,0.8948
10276814,7029,45.72,46.825,45.17,10710.0,46.5,2024-10-02,906536.0,45.8295
10276813,6737,23.13,23.1499,23.08,1959.0,23.09,2024-10-02,1339940.0,23.1249
10276812,12391,25.51,25.51,25.46,70.0,25.5,2024-10-02,19826.0,25.4776
10276811,9410,1.93,1.96,1.88,425.0,1.91,2024-10-02,60971.0,1.913
10276810,8330,29.22,29.315,29.18,663.0,29.27,2024-10-02,160221.0,29.2354
10276809,13868,20.5775,20.6,20.5775,6.0,20.6,2024-10-02,492.0,20.6224
10276808,11068,4.28,4.3,4.11,5858.0,4.11,2024-10-02,720519.0,4.2449
10276807,9528,54.638,54.9203,54.6259,165.0,54.86,2024-10-02,17252.0,54.7637
10276806,9632,6.18,6.3074,6.0521,119.0,6.15,2024-10-02,3090.0,6.1831
10276805,7798,23.6,23.67,23.055,8079.0,23.17,2024-10-02,445668.0,23.5113
10276804,10438,20.8,20.9,20.7,3549.0,20.81,2024-10-02,2572310.0,20.83
10276803,5167,85.86,85.86,85.16,95.0,85.82,2024-10-02,2191.0,85.4015
10276802,10503,91.36,91.75,90.74,3173.0,91.17,2024-10-02,505335.0,91.4163
10276801,10489,24.545,24.5499,24.51,306.0,24.54,2024-10-02,51192.0,24.5291
10276800,5321,46.87,46.89,46.77,2246.0,46.82,2024-10-02,498777.0,46.8357
10276799,9513,145.34,146.31,143.82,9551.0,144.4,2024-10-02,352356.0,145.557
10276798,7146,522.83,523.85,519.58,146792.0,521.85,2024-10-02,3260650.0,522.495
10276797,10946,25.54,25.86,25.03,28433.0,25.17,2024-10-02,2789550.0,25.5909
10276796,13323,36.83,36.9099,36.7423,428.0,36.77,2024-10-02,4172.0,36.8287
10276795,5324,57.79,57.92,56.3719,6068.0,56.63,2024-10-02,221283.0,57.5924
10276794,4716,1.36,1.37,1.245,57.0,1.29,2024-10-02,8816.0,1.2927
10276793,4897,88.22,88.6,87.31,24925.0,87.45,2024-10-02,3442710.0,88.2853
10276792,4475,2.43,2.5,2.39,1036.0,2.49,2024-10-02,227297.0,2.4344
10276791,11398,167.71,169.18,167.27,76730.0,167.6,2024-10-02,6945960.0,168.042
10276790,36437,38.0413,38.21,37.24,405.0,37.55,2024-10-02,33081.0,38.0143
10276789,35870,18.91,18.96,18.85,148.0,18.88,2024-10-02,10068.0,18.9178
10276788,12882,78.15,78.25,77.71,279.0,77.89,2024-10-02,29219.0,78.1424
10276787,9636,161.96,162.12,156.08,17493.0,157.12,2024-10-02,705266.0,160.786
10276786,7068,17.61,17.77,17.6,378.0,17.77,2024-10-02,23707.0,17.6549
10276785,10516,82.97,83.185,82.18,789.0,82.56,2024-10-02,70310.0,82.9014
10276784,16241,0.00015,0.0002,0.0001,9.0,0.0001,2024-10-02,242748.0,0.0001986
10276783,36041,26.42,26.43,26.3667,235.0,26.39,2024-10-02,110364.0,26.414
10276782,17835,0.03,0.03,0.03,6.0,0.03,2024-10-02,186340.0,0.03
10276781,17084,0.0708,0.0766,0.0688,28.0,0.0688,2024-10-02,115622.0,0.07374
10276780,9573,24.5,24.6987,24.24,1437.0,24.51,2024-10-02,132898.0,24.433
10276779,7754,6.8,6.825,6.51,35679.0,6.51,2024-10-02,9008000.0,6.7203
10276778,36411,108.38,108.57,103.47,6201.0,103.62,2024-10-02,392917.0,106.961
10276777,8166,1.5,1.5,1.4799,149.0,1.5,2024-10-02,5859.0,1.493
10276776,10839,30.55,31.75,30.17,23047.0,31.5,2024-10-02,1689170.0,30.5825
10276775,7348,10.64,10.8,10.3,110527.0,10.3,2024-10-02,29580900.0,10.593
10276774,11551,26.53,26.55,26.5033,3338.0,26.53,2024-10-02,2090560.0,26.5328
10276773,4529,0.1465,0.151,0.14,494.0,0.1431,2024-10-02,440511.0,0.1457
10276772,36461,27.3395,27.39,27.1341,89.0,27.31,2024-10-02,22793.0,27.3252
10276771,14140,31.0162,31.0162,30.83,6.0,30.83,2024-10-02,600.0,30.8254
10276770,5483,50.115,50.13,50.1023,190.0,50.11,2024-10-02,116768.0,50.1092
10276769,38348,44.125,44.1991,43.8275,2801.0,43.99,2024-10-02,239502.0,44.077
10276768,35959,8.86,8.9207,8.75,574.0,8.85,2024-10-02,48473.0,8.8744
10276767,8670,0.6601,0.6745,0.65,700.0,0.65,2024-10-02,256786.0,0.6603
10276766,13547,42.4826,42.56,42.05,103.0,42.05,2024-10-02,1955.0,42.382
10276765,5540,17.51,17.62,17.401,9388.0,17.43,2024-10-02,1061760.0,17.5145
10276764,7148,280.24,282.15,274.862,59064.0,274.885,2024-10-02,2565950.0,279.681
10276763,4880,13.51,13.6848,13.3919,354.0,13.45,2024-10-02,61748.0,13.524
10276762,6427,26.3099,26.31,26.2,20.0,26.31,2024-10-02,4669.0,26.2206
10276761,9261,59.6499,59.74,59.6095,91.0,59.74,2024-10-02,7484.0,59.658
10276760,19277,0.2047,0.221,0.2037,14.0,0.221,2024-10-02,38027.0,0.2085
10276759,4719,5.602,6.0,5.6,2211.0,5.764,2024-10-02,19457.8,5.722
10276758,6425,13.93,13.93,13.77,205.0,13.9,2024-10-02,27135.0,13.8493
10276757,10603,96.07,96.4746,95.55,7853.0,95.95,2024-10-02,775605.0,96.1064
10276756,4114,0.9392,0.94,0.8814,880.0,0.91,2024-10-02,169994.0,0.9292
10276755,16091,39.23,39.43,38.862,357.0,38.97,2024-10-02,41226.0,39.2317
10276754,7584,5.51,5.645,5.5,7387.0,5.62,2024-10-02,1215150.0,5.5324
10276753,5106,0.6462,0.66,0.639,203.0,0.6397,2024-10-02,33690.0,0.6547
10276752,11322,2.12,2.14,1.88,438.0,1.93,2024-10-02,93497.0,2.0622
10276751,10105,3.1,3.1299,3.0,270.0,3.11,2024-10-02,34753.0,3.0386
10276750,10493,7.79,7.83,7.57,64142.0,7.6,2024-10-02,27852300.0,7.7418
10276749,12880,19.51,19.67,19.4,62.0,19.46,2024-10-02,9347.0,19.5502
10276748,8854,14.65,15.3172,14.6,189.0,14.6,2024-10-02,8881.0,15.021
10276747,4306,8.56,8.715,8.41,4058.0,8.41,2024-10-02,181197.0,8.5881
10276746,6828,19.44,19.91,19.3,12998.0,19.78,2024-10-02,882757.0,19.5543
10276745,5515,3.95,3.95,3.85,563.0,3.85,2024-10-02,13931.0,3.9326
10276744,8691,80.5,80.9247,80.26,188.0,80.79,2024-10-02,4319.0,80.5642
10276743,7179,6.76,6.815,6.6147,4497.0,6.76,2024-10-02,265444.0,6.7263
10276742,8396,37.14,37.74,36.7,138.0,37.64,2024-10-02,11959.0,37.0425
10276741,9969,28.61,29.16,28.48,171.0,29.16,2024-10-02,94153.0,28.5862
10276740,15973,0.0004,0.0004,0.0003,29.0,0.0004,2024-10-02,8563890.0,0.0003922
10276739,5230,0.796,0.8181,0.6901,2462.0,0.73,2024-10-02,1164480.0,0.7574
10276738,10488,0.5747,0.58,0.5465,1846.0,0.5633,2024-10-02,340401.0,0.5668
10276737,4531,31.7,31.84,29.755,11599.0,30.42,2024-10-02,814793.0,31.2445
10276736,7252,0.8633,0.9368,0.8617,1285.0,0.9201,2024-10-02,219057.0,0.9018
10276735,36930,0.2516,0.2698,0.245,1418.0,0.25,2024-10-02,1135970.0,0.2564
10276734,6889,25.76,25.77,25.6801,178.0,25.71,2024-10-02,34604.0,25.7274
10276733,4580,1154.92,1167.05,1152.64,13939.0,1161.36,2024-10-02,227465.0,1156.31
10276732,5358,33.37,33.43,33.21,86.0,33.43,2024-10-02,15407.0,33.3692
10276731,9930,97.36,97.935,95.4,27627.0,95.58,2024-10-02,1654970.0,97.2865
10276730,16201,6.87,6.97,6.835,2602.0,6.89,2024-10-02,2275110.0,6.8886
10276729,11028,8.39,8.6,8.2,16489.0,8.38,2024-10-02,3695290.0,8.3935
10276728,13316,35.5686,35.679,35.3899,205.0,35.67,2024-10-02,19522.0,35.561
10276727,4192,50.66,50.87,50.49,178.0,50.49,2024-10-02,14344.0,50.7636
10276726,9337,34.54,35.06,34.36,22634.0,34.66,2024-10-02,1776540.0,34.5701
10276725,8357,55.86,56.12,55.56,1379.0,56.01,2024-10-02,94657.0,55.7892
10276724,4095,44.82,45.54,44.73,95186.0,44.78,2024-10-02,10598500.0,44.9692
10276723,10167,25.26,25.5,25.25,72.0,25.3,2024-10-02,10663.0,25.3831
10276722,9572,0.2813,0.295,0.2711,343.0,0.2711,2024-10-02,158856.0,0.2823
10276721,16280,0.02636,0.02695,0.0257,34.0,0.026,2024-10-02,306842.0,0.02614
10276720,36013,23.82,24.34,23.71,1381.0,24.05,2024-10-02,258778.0,23.9012
10276719,16294,0.41975,0.42,0.38458,253.0,0.385,2024-10-02,1758420.0,0.3963
10276718,36728,45.3,45.4588,45.08,563.0,45.17,2024-10-02,101385.0,45.3341
10276717,4101,135.02,135.73,133.16,3952.0,134.41,2024-10-02,102812.0,134.889
10276716,5355,3.58,3.93,3.56,10744.0,3.86,2024-10-02,1733560.0,3.6762
10276715,4131,5.24,5.26,4.72,2982.0,4.96,2024-10-02,231462.0,5.1453
10276714,5743,113.95,115.31,113.0,15326.0,115.31,2024-10-02,721050.0,113.635
10276713,12798,7.61,7.61,7.61,39.0,7.61,2024-10-02,448.0,7.6937
10276712,12594,36.8761,36.91,36.49,67.0,36.49,2024-10-02,1837.0,36.7844
10276711,37225,0.8231,1.08,0.731,34531.0,0.95,2024-10-02,10694200.0,1.088
10276710,7071,40.95,41.115,40.58,39741.0,40.59,2024-10-02,4454190.0,40.8645
10276709,20717,11.65,11.65,11.65,1.0,11.65,2024-10-02,100.0,11.65
10276708,10289,19.07,19.54,18.93,4377.0,19.54,2024-10-02,197292.0,19.1004
10276707,7073,3.0,3.11,2.98,1007.0,3.06,2024-10-02,128225.0,3.0244
10276706,12955,39.0204,39.12,38.9981,49.0,39.05,2024-10-02,14103.0,39.0534
10276705,7458,16.09,16.165,15.15,7406.0,15.46,2024-10-02,742266.0,15.9427
10276704,10501,30.28,30.3469,30.09,2754.0,30.22,2024-10-02,463089.0,30.2529
10276703,18129,74.76,75.58,74.31,52.0,74.775,2024-10-02,3125.0,74.8264
10276702,11467,141.23,141.669,139.561,334.0,140.65,2024-10-02,20995.0,140.671
10276701,6436,47.53,47.69,47.32,11858.0,47.42,2024-10-02,837768.0,47.5096
10276700,10190,1.42,1.43,1.42,1057.0,1.42,2024-10-02,2634690.0,1.4216
10276699,37524,0.3268,0.39,0.2834,17118.0,0.3877,2024-10-02,12885900.0,0.3479
10276698,7804,37.15,37.21,37.03,36.0,37.03,2024-10-02,2495.0,37.185
10276697,11216,1.4,1.435,1.35,3136.0,1.37,2024-10-02,359813.0,1.3948
10276696,9639,3.1,3.11,3.01,1088.0,3.03,2024-10-02,126202.0,3.0768
10276695,6602,50.79,51.03,50.48,6217.0,50.64,2024-10-02,517645.0,50.7923
10276694,5612,10.43,10.51,10.4,1215.0,10.5,2024-10-02,269867.0,10.4692
10276693,16929,20.11,20.93,19.95,323.0,20.93,2024-10-02,125017.0,20.1903
10276692,30500,11.65,11.65,11.51,7.0,11.51,2024-10-02,717.0,11.5663
10276691,5772,202.22,202.63,200.59,6769.0,201.23,2024-10-02,455922.0,202.104
10276690,19359,16.53,16.53,15.92,15.0,15.92,2024-10-02,5500.0,16.2034
10276689,38468,14.67,15.58,13.0,1259.0,15.43,2024-10-02,457470.0,14.332
10276688,9984,285.91,286.29,284.035,26055.0,285.22,2024-10-02,1304080.0,285.515
10276687,10260,68.0681,68.49,67.2,74.0,67.55,2024-10-02,7714.0,67.803
10276686,8351,25.03,25.08,24.99,33.0,25.01,2024-10-02,1910.0,25.0239
10276685,10911,11.39,11.39,11.22,1609.0,11.26,2024-10-02,62375.0,11.3528
10276684,13057,45.88,45.98,45.69,86.0,45.69,2024-10-02,14249.0,45.9038
10276683,17168,0.0135,0.0135,0.0101,21.0,0.0101,2024-10-02,8161.0,0.01139
10276682,10193,213.02,214.51,211.18,3654.0,211.19,2024-10-02,62019.0,212.947
10276681,37706,0.06425,0.08,0.05,26.0,0.05,2024-10-02,7758.0,0.06592
10276680,17053,2.25,2.27,2.24,335.0,2.26,2024-10-02,271313.0,2.2495
10276679,9249,119.4,119.45,119.23,8045.0,119.3,2024-10-02,975580.0,119.37
10276678,5314,81.19,81.49,80.2101,2441.0,80.8,2024-10-02,132006.0,81.112
10276677,11845,33.9304,33.95,33.75,311.0,33.86,2024-10-02,57802.0,33.8364
10276676,6677,11.98,12.0422,11.77,143.0,11.95,2024-10-02,12153.0,11.9002
10276675,7026,58.1,58.105,57.99,885.0,58.01,2024-10-02,220482.0,58.0362
10276674,10836,11.63,12.005,11.58,7532.0,11.81,2024-10-02,432293.0,11.777
10276673,11074,14.47,14.76,14.29,2984.0,14.69,2024-10-02,765520.0,14.4145
10276672,8257,235.36,238.49,230.83,28726.0,232.6,2024-10-02,1386670.0,235.975
10276671,7920,197.87,198.42,196.39,52531.0,197.2,2024-10-02,3741190.0,197.659
10276670,11401,3.2,3.29,3.06,1812.0,3.25,2024-10-02,326142.0,3.1529
10276669,9693,50.9,50.9579,50.63,4516.0,50.83,2024-10-02,379032.0,50.8624
10276668,5383,38.94,39.38,37.41,47215.0,37.62,2024-10-02,4545930.0,38.6476
10276667,10703,77.27,77.69,75.09,7345.0,75.09,2024-10-02,254121.0,76.9982
10276666,9956,15.06,15.13,14.825,35668.0,14.84,2024-10-02,7302490.0,15.0203
10276665,6926,5.43,5.495,5.39,4361.0,5.39,2024-10-02,569090.0,5.4409
10276664,7042,0.8766,0.9198,0.86,2147.0,0.87,2024-10-02,748951.0,0.8844
10276663,6991,40.12,40.77,39.98,4289.0,40.18,2024-10-02,176071.0,40.2554
10276662,10044,34.17,34.76,34.16,49528.0,34.47,2024-10-02,6844830.0,34.305
10276661,10261,2.09,2.145,1.975,7839.0,2.01,2024-10-02,2338140.0,2.0753
10276660,8142,1.86,1.89,1.79,3671.0,1.82,2024-10-02,357013.0,1.846
10276659,11491,4.7199,4.815,4.7,223.0,4.73,2024-10-02,13454.0,4.7569
10276658,4646,54.88,56.015,54.53,621.0,55.32,2024-10-02,11417.0,55.0658
10276657,3965,9.99,10.0799,9.73,15343.0,9.91,2024-10-02,1866070.0,9.9263
10276656,12306,2.88,2.94,2.83,425.0,2.85,2024-10-02,78823.0,2.8787
10276655,7190,45.81,46.06,45.5,4726.0,45.5,2024-10-02,408453.0,45.7995
10276654,8101,60.59,61.0152,60.4,19370.0,60.49,2024-10-02,1352330.0,60.6035
10276653,4255,2.51,2.73,2.5,106.0,2.55,2024-10-02,7443.0,2.6288
10276652,8473,23.19,23.2087,23.17,242.0,23.17,2024-10-02,42965.0,23.1962
10276651,7539,32.08,32.73,31.9287,789.0,32.44,2024-10-02,22859.0,32.1719
10276650,4898,99.92,99.93,99.91,2430.0,99.93,2024-10-02,586592.0,99.9176
10276649,11018,2.43,2.51,2.41,11340.0,2.44,2024-10-02,9268440.0,2.4585
10276648,5876,27.38,27.78,26.5839,1814.0,27.65,2024-10-02,36559.0,27.4188
10276647,5216,26.5122,26.65,26.37,747.0,26.52,2024-10-02,225595.0,26.5031
10276646,11763,22.23,22.512,21.91,1321.0,22.38,2024-10-02,68915.0,22.1251
10276645,7108,103.0,104.17,102.7,19573.0,102.7,2024-10-02,972868.0,103.301
10276644,13352,76.284,76.62,75.9,313.0,75.9248,2024-10-02,8150.0,76.4066
10276643,7206,53.76,54.15,52.21,10851.0,52.21,2024-10-02,555598.0,53.642
10276642,38179,10.02,10.0214,10.02,11.0,10.02,2024-10-02,3701.0,10.0205
10276641,11248,10.29,10.37,10.11,6001.0,10.3,2024-10-02,312444.0,10.2322
10276640,7141,9.745,9.75,9.63,175.0,9.63,2024-10-02,14073.0,9.7459
10276639,9805,39.39,39.57,38.67,490.0,39.14,2024-10-02,21105.0,39.0642
10276638,6813,12.45,12.48,12.41,184.0,12.45,2024-10-02,27243.0,12.4514
10276637,36740,14.43,14.935,14.43,3945.0,14.85,2024-10-02,232553.0,14.5839
10276636,4921,60.3,60.3275,60.2,7760.0,60.24,2024-10-02,2568610.0,60.2828
10276635,5591,33.85,33.85,33.678,29.0,33.82,2024-10-02,7872.0,33.7469
10276634,6985,1.03,1.03,0.9744,944.0,1.01,2024-10-02,242267.0,1.0079
10276633,5750,51.82,53.04,51.575,66837.0,52.11,2024-10-02,10198200.0,51.913
10276632,5055,26.51,28.81,25.9,4220.0,28.75,2024-10-02,197809.0,26.8597
10276631,13014,52.32,52.61,52.11,172.0,52.11,2024-10-02,27703.0,52.3527
10276630,11418,19.5,20.99,19.49,42107.0,20.6,2024-10-02,6358480.0,19.9751
10276629,5940,6.16,6.24,6.09,9973.0,6.11,2024-10-02,2409370.0,6.1693
10276628,11005,11.23,11.24,11.15,6877.0,11.15,2024-10-02,1114770.0,11.2194
10276627,36666,0.6445,0.72,0.61,330.0,0.61,2024-10-02,68578.0,0.6719
10276626,4257,36.42,43.15,36.24,22137.0,38.87,2024-10-02,1622170.0,38.1986
10276625,16270,0.08735,0.0896,0.084,25.0,0.084,2024-10-02,106958.0,0.08759
10276624,6851,103.26,104.74,102.76,21263.0,104.51,2024-10-02,1049360.0,103.206
10276623,9757,4.11,4.27,3.399,6214.0,3.69,2024-10-02,1385580.0,3.8583
10276622,7867,150.61,151.21,148.33,8246.0,148.33,2024-10-02,279833.0,150.574
10276621,10524,91.24,92.22,90.85,2113.0,91.42,2024-10-02,50662.0,91.3559
10276620,7051,49.44,49.76,48.53,33684.0,48.72,2024-10-02,3145680.0,49.2369
10276619,4596,164.7,165.485,163.03,18474.0,165.05,2024-10-02,826464.0,164.314
10276618,11320,32.68,33.06,32.32,2340.0,32.9,2024-10-02,300808.0,32.7544
10276617,8226,260.98,261.33,259.326,4231.0,260.39,2024-10-02,164158.0,260.762
10276616,7028,31.03,31.805,30.97,3795.0,31.13,2024-10-02,180528.0,31.1693
10276615,7135,3142.58,3182.08,3094.6,2656.0,3140.39,2024-10-02,4173.0,3128.86
10276614,10910,36.06,36.81,35.61,12639.0,35.84,2024-10-02,907225.0,36.1494
10276613,8470,46.08,47.22,46.06,5638.0,47.22,2024-10-02,148855.0,46.3574
10276612,11446,3.03,3.2783,3.0,450.0,3.07,2024-10-02,51398.0,3.061
10276611,7914,51.9,53.51,51.82,1960.0,52.99,2024-10-02,31180.0,52.2836
10276610,11879,46.27,46.37,46.08,54.0,46.08,2024-10-02,17162.0,46.2971
10276609,10898,0.475,0.5045,0.475,178.0,0.504,2024-10-02,40866.0,0.4909
10276608,7027,19.3147,19.41,19.2083,113.0,19.37,2024-10-02,22110.0,19.2705
10276607,5275,5.64,6.0,5.64,7530.0,5.95,2024-10-02,1397020.0,5.7205
10276606,10536,79.44,79.82,78.775,14722.0,79.35,2024-10-02,751606.0,79.2371
10276605,9913,15.04,15.535,14.99,22060.0,15.5,2024-10-02,2599940.0,15.1232
10276604,5225,36.82,37.14,36.52,19170.0,36.92,2024-10-02,1103220.0,36.7735
10276603,11750,21.22,21.4599,21.0601,165.0,21.3,2024-10-02,21713.0,21.2082
10276602,10959,28.57,28.85,28.1,10077.0,28.28,2024-10-02,551730.0,28.483
10276601,37462,0.0062,0.0067,0.006,42.0,0.0067,2024-10-02,80057.0,0.006239
10276600,37333,19.54,19.5857,19.45,448.0,19.46,2024-10-02,161859.0,19.5385
10276599,5199,221.64,223.6,221.39,28742.0,223.52,2024-10-02,1747270.0,222.014
10276598,12013,49.8112,49.8301,49.7214,88.0,49.74,2024-10-02,10595.0,49.7816
10276597,9950,1.21,1.2399,1.2,8647.0,1.21,2024-10-02,3802640.0,1.2235
10276596,6308,22.63,23.18,22.33,77568.0,22.42,2024-10-02,11927700.0,22.8143
10276595,11417,25.39,25.56,24.46,23381.0,25.0,2024-10-02,1784350.0,25.1791
10276594,6878,21.79,21.87,21.72,418.0,21.81,2024-10-02,46574.0,21.7738
10276593,7144,32.03,32.32,30.7809,7202.0,30.92,2024-10-02,321332.0,31.8271
10276592,37796,27.47,27.6,27.25,422.0,27.41,2024-10-02,72989.0,27.5354
10276591,16069,0.0005,0.0005,0.0004,2.0,0.0004,2024-10-02,203571.0,0.0004982
10276590,12693,0.8148,0.85,0.8148,64.0,0.82,2024-10-02,7369.0,0.8291
10276589,11457,6.59,6.7,6.56,337.0,6.7,2024-10-02,37957.0,6.6361
10276588,12152,23.2794,23.29,23.24,104.0,23.27,2024-10-02,14730.0,23.2759
10276587,5973,0.6595,0.7199,0.65,1295.0,0.65,2024-10-02,697048.0,0.6766
10276586,10791,97.91,97.945,97.635,22027.0,97.75,2024-10-02,7742080.0,97.8201
10276585,12349,41.1517,41.21,40.6,41.0,40.75,2024-10-02,2189.0,40.8232
10276584,13056,13.92,13.92,13.8687,292.0,13.9,2024-10-02,206350.0,13.8999
10276583,11091,42.22,42.23,41.85,278.0,42.04,2024-10-02,20463.0,41.9631
10276582,5345,8.07,8.16,8.04,4733.0,8.16,2024-10-02,488385.0,8.0831
10276581,6037,65.42,66.16,64.55,9948.0,65.25,2024-10-02,606786.0,65.5135
10276580,9784,18.21,18.23,18.13,5597.0,18.23,2024-10-02,1102880.0,18.1735
10276579,12487,39.2801,39.3041,39.15,53.0,39.15,2024-10-02,8311.0,39.236
10276578,5458,53.53,53.76,53.437,2430.0,53.76,2024-10-02,469881.0,53.5441
10276577,16531,0.01615,0.01615,0.0145,5.0,0.0145,2024-10-02,4440.0,0.01515
10276576,9620,82.51,82.82,82.0381,2197.0,82.33,2024-10-02,214149.0,82.5043
10276575,21271,36.34,36.34,34.82,40.0,34.82,2024-10-02,3384.0,36.1834
10276574,10958,0.257,0.259,0.2233,1613.0,0.2233,2024-10-02,1263590.0,0.2487
10276573,10116,23.83,23.92,23.74,993.0,23.88,2024-10-02,116694.0,23.8214
10276572,8220,4.53,4.9419,4.352,2095.0,4.8,2024-10-02,49835.0,4.5709
10276571,9096,36.49,36.55,36.015,6238.0,36.23,2024-10-02,410560.0,36.3042
10276570,6819,12.5,12.75,12.26,3312.0,12.6,2024-10-02,157492.0,12.5063
10276569,16012,0.00395,0.0045,0.00384,29.0,0.0039,2024-10-02,1403130.0,0.003978
10276568,7167,42.66,42.83,42.66,117.0,42.74,2024-10-02,7308.0,42.7307
10276567,8789,12.5,12.7899,12.255,21509.0,12.42,2024-10-02,1572130.0,12.4909
10276566,10178,32.47,33.3,31.985,8342.0,32.25,2024-10-02,546816.0,32.7712
10276565,9743,86.8,86.83,85.1084,1320.0,86.02,2024-10-02,56443.0,86.2687
10276564,5118,11.34,11.525,11.13,17758.0,11.18,2024-10-02,1937060.0,11.3653
10276563,6000,66.9,67.025,66.49,37960.0,66.77,2024-10-02,4035500.0,66.8396
10276562,12912,13.62,13.95,13.62,537.0,13.66,2024-10-02,20942.0,13.6455
10276561,13649,25.2989,25.335,25.2892,19.0,25.31,2024-10-02,3358.0,25.2931
10276560,10889,7.63,7.83,7.56,4472.0,7.78,2024-10-02,409449.0,7.6928
10276559,8115,45.2,45.7199,45.08,699.0,45.43,2024-10-02,174263.0,45.2545
10276558,38549,24.9999,25.0,24.9,47.0,24.99,2024-10-02,27588.0,24.9498
10276557,6156,98.13,99.44,97.79,13222.0,98.45,2024-10-02,613191.0,98.3338
10276556,7816,231.76,233.91,228.2,17729.0,229.94,2024-10-02,775813.0,231.756
10276555,4923,27.2499,27.28,27.1201,152.0,27.28,2024-10-02,30603.0,27.195
10276554,11073,105.49,105.81,104.111,13643.0,104.51,2024-10-02,571873.0,105.428
10276553,10927,24.93,25.0,24.8399,394.0,24.85,2024-10-02,319179.0,24.9148
10276552,36473,14.81,15.04,14.55,10429.0,14.8,2024-10-02,898019.0,14.8891
10276551,10122,18.68,19.27,18.52,10471.0,19.11,2024-10-02,1008110.0,18.7663
10276550,6619,4.25,4.5,4.2401,568.0,4.3,2024-10-02,20847.0,4.3327
10276549,8162,37.09,37.1297,36.71,4067.0,36.82,2024-10-02,258216.0,36.9949
10276548,9786,9.82,10.11,9.75,9310.0,9.83,2024-10-02,693517.0,9.9025
10276547,7640,29.14,29.16,28.8,864.0,28.82,2024-10-02,123678.0,28.9846
10276546,12034,23.73,24.19,23.73,940.0,24.19,2024-10-02,157112.0,23.947
10276545,5380,37.26,37.36,37.11,7162.0,37.22,2024-10-02,1938480.0,37.2775
10276544,8620,1.9,2.0,1.9,73.0,2.0,2024-10-02,5831.0,1.9396
10276543,12538,51.8971,51.94,51.76,17.0,51.94,2024-10-02,11787.0,51.8659
10276542,4056,94.58,94.81,93.6998,13731.0,94.26,2024-10-02,1439040.0,94.55
10276541,7609,29.77,29.78,29.6699,2195.0,29.76,2024-10-02,639654.0,29.7587
10276540,8430,24.7,24.77,24.6301,122.0,24.71,2024-10-02,11433.0,24.7273
10276539,9265,12.27,12.85,12.16,2560.0,12.85,2024-10-02,129238.0,12.3657
10276538,5102,68.18,68.63,68.06,2434.0,68.53,2024-10-02,68913.0,68.2427
10276537,6493,10.13,10.21,10.08,3281.0,10.15,2024-10-02,149080.0,10.1231
10276536,14029,32.17,32.19,32.0617,105.0,32.08,2024-10-02,43560.0,32.1289
10276535,11043,9.5,9.52,9.495,374.0,9.52,2024-10-02,55102.0,9.5091
10276534,8053,6.1,6.15,6.065,648.0,6.11,2024-10-02,38191.0,6.1072
10276533,6783,0.853,0.889999,0.85,901.0,0.855,2024-10-02,267189.0,0.8582
10276532,7581,101.11,102.47,100.41,5286.0,101.82,2024-10-02,159935.0,101.171
10276531,6569,1.63,1.69,1.5636,7724.0,1.59,2024-10-02,1872730.0,1.6294
10276530,11338,7.21,7.38,6.8202,217182.0,7.24,2024-10-02,135512000.0,7.1192
10276529,5576,4.65,4.69,4.52,6769.0,4.52,2024-10-02,765540.0,4.6482
10276528,38547,42.19,42.23,41.9,1012.0,42.1,2024-10-02,52847.0,42.131
10276527,5123,17.3934,17.54,17.25,14.0,17.54,2024-10-02,2618.0,17.464
10276526,6021,30.01,30.01,29.75,14325.0,29.94,2024-10-02,7436550.0,29.8388
10276525,8953,11.21,11.286,11.2,4120.0,11.25,2024-10-02,1082160.0,11.2387
10276524,16397,237.88,238.74,236.61,1023.0,238.5,2024-10-02,25384.0,237.902
10276523,12318,12.33,12.49,12.1222,512.0,12.29,2024-10-02,21484.0,12.35
10276522,8587,34.54,34.98,33.865,11734.0,34.52,2024-10-02,697631.0,34.6282
10276521,17098,0.0028,0.003,0.0025,94.0,0.003,2024-10-02,3810900.0,0.002647
10276520,7653,12.55,12.575,12.37,7700.0,12.42,2024-10-02,369771.0,12.515
10276519,7021,53.82,54.585,53.7093,537.0,54.16,2024-10-02,55916.0,53.9712
10276518,7296,37.24,37.41,37.18,3474.0,37.36,2024-10-02,283985.0,37.281
10276517,10002,0.346,0.3553,0.3362,554.0,0.3376,2024-10-02,393789.0,0.3473
10276516,7837,1.02,1.065,0.9903,4006.0,1.02,2024-10-02,1057490.0,1.0316
10276515,6924,33.165,34.495,32.58,30.0,32.58,2024-10-02,3315.0,33.5135
10276514,9054,3.9,3.95,3.75,6142.0,3.8,2024-10-02,712788.0,3.8908
10276513,4030,8.92,9.1,8.74,5521.0,8.85,2024-10-02,560620.0,8.9654
10276512,7809,234.55,235.3,233.0,7058.0,234.14,2024-10-02,110008.0,234.193
10276511,9039,70.05,71.915,70.0,35576.0,70.84,2024-10-02,2963430.0,70.3711
10276510,38419,2.3,2.39,2.2301,379.0,2.39,2024-10-02,31393.0,2.2749
10276509,7493,5.9852,6.02,5.95,72.0,5.97,2024-10-02,15477.0,5.9694
10276508,4085,40.37,40.7883,40.045,57819.0,40.5,2024-10-02,13209500.0,40.3708
10276507,6676,22.66,22.8,22.56,12924.0,22.78,2024-10-02,875528.0,22.6885
10276506,9130,0.1669,0.1883,0.1655,3715.0,0.1799,2024-10-02,2110740.0,0.1728
10276505,7673,18.88,19.2599,18.815,13287.0,19.08,2024-10-02,183395.0,18.9384
10276504,20216,31.74,31.75,31.675,30.0,31.71,2024-10-02,1322.0,31.7049
10276503,8589,29.68,29.82,29.33,13466.0,29.39,2024-10-02,1516940.0,29.6478
10276502,14303,25.4,25.4125,25.38,59.0,25.39,2024-10-02,8188.0,25.3988
10276501,6965,12.19,12.39,11.73,7400.0,12.16,2024-10-02,645415.0,12.0184
10276500,12394,37.9199,37.9199,37.76,36.0,37.76,2024-10-02,2567.0,37.8762
10276499,10833,152.71,155.0,147.52,373161.0,153.57,2024-10-02,35600000.0,151.885
10276498,7306,29.3,29.31,29.14,258.0,29.18,2024-10-02,108020.0,29.2554
10276497,6150,12.8,12.9098,12.72,3081.0,12.83,2024-10-02,225031.0,12.8205
10276496,8158,21.1,21.215,20.92,6432.0,21.08,2024-10-02,540667.0,21.0769
10276495,11595,48.545,48.56,48.44,104.0,48.55,2024-10-02,13321.0,48.5013
10276494,8689,44.17,44.77,43.93,19830.0,44.71,2024-10-02,1436630.0,44.2536
10276493,9920,100.51,100.52,100.49,443.0,100.49,2024-10-02,429343.0,100.513
10276492,9615,22.12,22.14,22.075,1206.0,22.08,2024-10-02,240621.0,22.1109
10276491,9431,17.86,17.9595,17.86,184.0,17.86,2024-10-02,56789.0,17.8789
10276490,8047,7.65,7.66,7.41,7175.0,7.59,2024-10-02,784733.0,7.6026
10276489,6520,69.92,70.1,69.7094,260.0,69.94,2024-10-02,29816.0,69.9274
10276488,4874,1.7314,1.77,1.69,214.0,1.69,2024-10-02,28075.0,1.735
10276487,4938,84.49,84.58,83.16,47204.0,84.0,2024-10-02,4382870.0,84.2497
10276486,4877,1.72,1.7607,1.5224,666.0,1.64,2024-10-02,154502.0,1.6577
10276485,7261,27.56,27.87,27.48,3323.0,27.56,2024-10-02,695012.0,27.6407
10276484,5003,71.22,71.695,70.5,9628.0,70.53,2024-10-02,542818.0,71.1996
10276483,10554,19.5,19.68,19.1,28577.0,19.56,2024-10-02,3338840.0,19.395
10276482,10328,125.54,126.3,119.65,14339.0,123.18,2024-10-02,715199.0,123.413
10276481,5837,1.52,2.1153,1.45,1915.0,2.06,2024-10-02,519235.0,1.704
10276480,5030,25.48,25.88,24.5702,8431.0,25.31,2024-10-02,399543.0,25.3885
10276479,6443,16.69,16.85,16.4399,86.0,16.77,2024-10-02,5384.0,16.6857
10276478,4978,21.75,21.88,21.6,23078.0,21.8,2024-10-02,68293.0,21.7504
10276477,8161,42.73,42.82,42.42,1030.0,42.61,2024-10-02,63165.0,42.6763
10276476,6664,53.1791,53.57,53.025,65.0,53.48,2024-10-02,6091.0,53.2931
10276475,7269,21.97,22.2,21.3,8507.0,21.75,2024-10-02,587055.0,21.881
10276474,6953,3.02,3.06,3.02,9523.0,3.04,2024-10-02,10111100.0,3.0397
10276473,10114,45.75,46.03,45.64,264.0,45.9,2024-10-02,39360.0,45.8002
10276472,9215,5.09,5.12,5.06,447.0,5.12,2024-10-02,120583.0,5.0971
10276471,10033,126.37,127.12,125.09,16006.0,126.64,2024-10-02,1330870.0,126.164
10276470,11955,0.845,0.8594,0.8432,79.0,0.8432,2024-10-02,15268.0,0.8513
10276469,13342,27.0,27.54,26.77,933.0,27.04,2024-10-02,39314.0,26.9914
10276468,13596,38.4929,38.68,38.4929,27.0,38.68,2024-10-02,1785.0,38.5525
10276467,6570,41.07,41.1588,40.92,2343.0,41.15,2024-10-02,212304.0,41.0646
10276466,10288,33.5958,33.5958,33.55,52.0,33.57,2024-10-02,2853.0,33.571
10276465,4841,143.62,147.67,142.73,18143.0,143.66,2024-10-02,618154.0,144.99
10276464,13488,24.8858,24.8858,24.62,62.0,24.65,2024-10-02,5023.0,24.6708
10276463,9539,25.4811,25.58,25.3646,95.0,25.58,2024-10-02,11574.0,25.5011
10276462,6172,68.06,69.78,67.2,1932.0,67.2,2024-10-02,111818.0,68.5905
10276461,9157,9.06,9.07,8.92,8805.0,8.94,2024-10-02,1484620.0,9.0168
10276460,9248,41.99,42.04,41.78,2110.0,41.87,2024-10-02,1023780.0,41.9399
10276459,5346,4.85,5.149,4.74,2528.0,4.88,2024-10-02,218567.0,4.8719
10276458,7023,43.49,43.5,42.6301,16974.0,43.19,2024-10-02,983933.0,43.2723
10276457,8386,3.95,3.9913,3.85,701.0,3.9,2024-10-02,60332.0,3.9179
10276456,6290,24.38,24.41,24.31,349.0,24.31,2024-10-02,40109.0,24.391
10276455,5916,97.66,97.73,97.06,138508.0,97.36,2024-10-02,35801300.0,97.4857
10276454,14159,53.7078,53.7078,52.51,156.0,53.13,2024-10-02,5571.0,53.0223
10276453,36873,0.132,0.138,0.126,843.0,0.137,2024-10-02,578061.0,0.1296
10276452,4959,0.5961,0.61,0.5674,8185.0,0.5674,2024-10-02,2499470.0,0.5979
10276451,9276,15.71,15.83,15.33,5160.0,15.47,2024-10-02,321348.0,15.6539
10276450,8737,15.78,15.79,15.681,597.0,15.72,2024-10-02,115539.0,15.7338
10276449,10191,8.83,9.0999,8.36,13643.0,8.68,2024-10-02,1566710.0,8.7692
10276448,6332,25.16,25.16,25.12,2270.0,25.13,2024-10-02,890946.0,25.1426
10276447,6498,18.08,18.58,18.06,9777.0,18.24,2024-10-02,564017.0,18.2028
10276446,6559,3.27,3.4199,3.0,2372.0,3.23,2024-10-02,206779.0,3.221
10276445,4336,29.05,29.1581,28.92,289.0,29.01,2024-10-02,47525.0,29.0181
10276444,8370,41.41,41.57,41.31,487.0,41.39,2024-10-02,144432.0,41.4032
10276443,8187,1.72,1.8,1.68,1282.0,1.72,2024-10-02,161597.0,1.712
10276442,7446,20.57,20.57,20.3501,65.0,20.4,2024-10-02,4649.0,20.4608
10276441,16810,8.05,8.09,8.015,127.0,8.09,2024-10-02,34722.0,8.0593
10276440,5040,16.86,17.52,16.7,7526.0,16.88,2024-10-02,297612.0,17.1264
10276439,6309,12.89,13.34,12.855,13101.0,13.15,2024-10-02,855999.0,13.0412
10276438,9475,1.75,1.8568,1.62,496.0,1.8,2024-10-02,64184.0,1.7267
10276437,7054,80.9,81.34,80.73,408.0,80.94,2024-10-02,28774.0,80.9514
10276436,25301,0.0055,0.0055,0.0001,5.0,0.0001,2024-10-02,3468.0,0.003654
10276435,9855,33.86,33.87,33.8,7722.0,33.83,2024-10-02,985968.0,33.8422
10276434,8225,2.39,2.42,2.36,435.0,2.4,2024-10-02,47227.0,2.398
10276433,10213,5.26,5.4002,5.25,4380.0,5.33,2024-10-02,592283.0,5.291
10276432,9638,45.65,46.39,45.32,35198.0,46.0,2024-10-02,3348570.0,45.7104
10276431,7435,81.07,81.4,80.81,1102.0,81.28,2024-10-02,21551.0,81.1226
10276430,8521,5.95,6.09,5.83,5100.0,5.85,2024-10-02,279908.0,5.9676
10276429,9351,5.232,6.45,5.232,98522.0,5.4,2024-10-02,121314.0,5.5536
10276428,6682,86.54,86.99,85.59,10264.0,85.74,2024-10-02,466620.0,86.5959
10276427,9382,8.98,9.06,8.94,4241.0,8.94,2024-10-02,578378.0,8.9907
10276426,6615,47.8,47.805,47.7354,1533.0,47.74,2024-10-02,433668.0,47.7802
10276425,5906,62.19,63.33,61.92,1537.0,62.67,2024-10-02,39022.0,62.3642
10276424,23455,9.25,9.36,8.91,13812.0,9.15,2024-10-02,1476470.0,9.1834
10276423,5057,22.85,23.02,22.66,4372.0,22.92,2024-10-02,1089930.0,22.7665
10276422,8201,22.88,22.9,22.8101,1980.0,22.9,2024-10-02,376002.0,22.8623
10276421,5147,26.94,27.57,26.51,14025.0,27.0,2024-10-02,1099920.0,26.9828
10276420,17763,0.1748,0.18015,0.1748,7.0,0.18015,2024-10-02,26130.0,0.175
10276419,5356,28.36,29.66,28.34,10827.0,29.6,2024-10-02,690321.0,28.6787
10276418,5309,41.88,42.005,41.81,6215.0,41.99,2024-10-02,368504.0,41.9015
10276417,7602,60.13,60.25,59.9,5946.0,60.07,2024-10-02,310925.0,60.1092
10276416,10006,235.65,237.47,235.01,926.0,237.47,2024-10-02,9155.0,236.474
10276415,7105,21.04,21.94,20.84,69850.0,21.38,2024-10-02,12419500.0,21.6273
10276414,5685,71.05,71.83,70.7,14826.0,71.53,2024-10-02,758651.0,71.0141
10276413,10811,2.68,2.85,2.65,711.0,2.85,2024-10-02,88126.0,2.7611
10276412,5093,47.99,49.5,47.53,13617.0,47.91,2024-10-02,1349840.0,48.2767
10276411,6587,46.72,46.95,45.96,8723.0,46.35,2024-10-02,453910.0,46.5164
10276410,37772,25.22,25.25,25.1281,143.0,25.18,2024-10-02,91409.0,25.1955
10276409,4608,43.12,43.35,42.72,2469.0,43.06,2024-10-02,77980.0,43.0114
10276408,5721,44.66,46.47,39.61,11877.0,40.96,2024-10-02,843821.0,44.1438
10276407,16011,0.0011,0.0012,0.001,81.0,0.001,2024-10-02,14000900.0,0.001097
10276406,13406,24.35,24.35,24.35,3.0,24.35,2024-10-02,202.0,24.35
10276405,8234,21.08,21.9799,21.08,1795.0,21.79,2024-10-02,48584.0,21.2519
10276404,4760,19.04,19.04,18.98,878.0,19.04,2024-10-02,209886.0,19.0138
10276403,36382,17.55,17.62,17.41,6058.0,17.58,2024-10-02,894424.0,17.5425
10276402,8986,58.13,59.16,57.805,19019.0,58.19,2024-10-02,1294360.0,58.2111
10276401,18503,2.32,2.35,2.2,20.0,2.2,2024-10-02,131723.0,2.2834
10276400,38407,23.56,24.59,22.61,4900.0,23.92,2024-10-02,131006.0,23.2299
10276399,17391,19.86,20.01,19.715,204.0,19.95,2024-10-02,24244.0,19.9031
10276398,5717,22.17,22.3,22.16,286.0,22.28,2024-10-02,84630.0,22.216
10276397,4985,1.62,1.67,1.6,91.0,1.64,2024-10-02,31021.0,1.6068
10276396,6789,102.06,102.36,101.59,48371.0,102.06,2024-10-02,4056560.0,101.969
10276395,8207,34.42,34.44,34.28,218.0,34.38,2024-10-02,139092.0,34.3876
10276394,13055,69.82,69.82,68.54,101.0,68.54,2024-10-02,3499.0,69.5202
10276393,8441,42.29,42.5,42.13,357.0,42.13,2024-10-02,43192.0,42.2924
10276392,10973,112.08,112.26,111.362,1900.0,111.72,2024-10-02,165746.0,112.026
10276391,16199,4.43,4.45,4.41,280.0,4.43,2024-10-02,219478.0,4.4302
10276390,8305,148.47,149.011,148.34,468.0,148.63,2024-10-02,8732.0,148.542
10276389,4611,0.0542,0.06525,0.052,29.0,0.056,2024-10-02,86782.0,0.05653
10276388,6342,46.12,46.74,45.95,1548.0,46.13,2024-10-02,125096.0,46.2584
10276387,7411,11.01,11.11,10.28,2488.0,10.47,2024-10-02,127122.0,10.9031
10276386,10320,2.3,2.518,2.23,4477.0,2.48,2024-10-02,1539100.0,2.3634
10276385,7888,46.2575,46.2885,46.075,79.0,46.18,2024-10-02,19371.0,46.2175
10276384,10343,76.06,76.38,75.97,836.0,76.38,2024-10-02,61160.0,76.0412
10276383,4965,128.02,128.15,127.13,800.0,127.63,2024-10-02,27648.0,127.834
10276382,9373,45.93,46.1412,45.93,615.0,46.12,2024-10-02,264163.0,46.076
10276381,7247,157.91,161.46,156.67,11052.0,157.49,2024-10-02,491060.0,158.879
10276380,6818,9.3506,9.47,9.31,33.0,9.47,2024-10-02,6694.0,9.4247
10276379,4998,104.43,105.39,104.35,4658.0,105.13,2024-10-02,236636.0,104.917
10276378,10880,34.21,34.26,34.085,678.0,34.23,2024-10-02,48857.0,34.1867
10276377,20514,0.0696,0.0778,0.0679,10.0,0.0778,2024-10-02,196806.0,0.07125
10276376,5766,81.48,81.57,80.25,2239.0,80.25,2024-10-02,61133.0,81.1229
10276375,17120,6.74,6.79,6.72,182.0,6.79,2024-10-02,72770.0,6.7569
10276374,12460,66.7292,66.78,66.6,42.0,66.78,2024-10-02,7161.0,66.6863
10276373,11344,3.1,3.39,3.1,470.0,3.3,2024-10-02,86930.0,3.2496
10276372,6744,48.12,48.16,48.09,833.0,48.1,2024-10-02,191730.0,48.1246
10276371,10900,21.14,21.25,21.07,3419.0,21.18,2024-10-02,200694.0,21.1628
10276370,6753,9.97,10.02,9.92,1888.0,9.97,2024-10-02,150811.0,9.9669
10276369,12515,36.14,36.18,36.1,24.0,36.13,2024-10-02,3696.0,36.1289
10276368,6430,83.95,84.93,83.46,20073.0,84.4,2024-10-02,1330640.0,83.9374
10276367,14116,24.3347,24.3347,24.29,1.0,24.29,2024-10-02,353.0,24.29
10276366,38592,24.86,24.89,24.83,190.0,24.85,2024-10-02,128820.0,24.8648
10276365,9671,26.31,26.415,25.96,2621.0,25.96,2024-10-02,156653.0,26.2747
10276364,7192,66.49,67.5,66.48,18203.0,67.35,2024-10-02,776943.0,66.7557
10276363,8343,0.5224,0.6175,0.5114,3365.0,0.5912,2024-10-02,2171640.0,0.5683
10276362,5667,81.79,82.89,81.675,29163.0,81.94,2024-10-02,1776180.0,81.9813
10276361,17799,0.00025,0.0003,0.0002,10.0,0.0003,2024-10-02,2203200.0,0.0002861
10276360,17111,0.476,0.4805,0.4748,45.0,0.4795,2024-10-02,79706.0,0.4771
10276359,3952,11.33,11.33,11.275,209.0,11.28,2024-10-02,30209.0,11.3127
10276358,5420,2.61,2.65,2.58,2753.0,2.61,2024-10-02,274139.0,2.6025
10276357,5530,1.41,1.46,1.3257,189.0,1.34,2024-10-02,53745.0,1.3837
10276356,12564,24.92,25.0,24.8,65.0,24.8,2024-10-02,6211.0,24.9459
10276355,6636,27.43,28.275,27.41,56027.0,28.15,2024-10-02,7235040.0,27.636
10276354,9520,5.46,5.46,5.4045,1047.0,5.44,2024-10-02,185742.0,5.4418
10276353,11624,34.6289,34.6301,34.4437,79.0,34.59,2024-10-02,6970.0,34.6
10276352,8073,31.01,31.56,30.88,14311.0,31.06,2024-10-02,790591.0,31.0729
10276351,4089,29.9,30.25,29.85,3200.0,30.05,2024-10-02,495076.0,30.0176
10276350,6976,3.4,3.61,2.9302,18094.0,3.16,2024-10-02,3694650.0,3.3397
10276349,4041,4.68,4.7,4.644,146.0,4.68,2024-10-02,19644.0,4.6705
10276348,4831,38.56,40.0798,38.56,1933.0,39.31,2024-10-02,68877.0,39.1762
10276347,10542,37.3587,37.71,37.16,142.0,37.47,2024-10-02,9762.0,37.3812
10276346,6853,75.28,75.66,75.05,370.0,75.29,2024-10-02,27953.0,75.3369
10276345,18928,0.0009,0.0009,0.0008,18.0,0.00085,2024-10-02,4370310.0,0.0008801
10276344,8921,47.12,49.41,46.56,17296.0,48.37,2024-10-02,1278760.0,47.3514
10276343,7483,0.2699,0.2699,0.25,209.0,0.265,2024-10-02,109591.0,0.2661
10276342,8221,143.31,143.928,141.6,12492.0,143.14,2024-10-02,532418.0,142.669
10276341,16555,5.96,5.99,5.96,9.0,5.99,2024-10-02,10642.0,5.9984
10276340,37714,16.2004,16.2004,15.97,91.0,15.97,2024-10-02,5131.0,16.055
10276339,3950,2.29,2.3124,2.11,159.0,2.11,2024-10-02,9259.0,2.2458
10276338,6402,19.61,19.63,19.57,610.0,19.57,2024-10-02,163447.0,19.606
10276337,4798,77.65,78.29,77.36,28361.0,77.63,2024-10-02,1881990.0,77.7998
10276336,11127,25.135,25.14,25.1,106.0,25.1,2024-10-02,12318.0,25.128
10276335,36344,68.11,70.57,67.87,1896.0,68.94,2024-10-02,152085.0,69.0324
10276334,10194,15.0,15.06,14.9,397.0,15.06,2024-10-02,39912.0,14.9827
10276333,37166,1.73,1.97,1.72,968.0,1.87,2024-10-02,176093.0,1.8502
10276332,5960,2.64,2.775,2.605,7304.0,2.74,2024-10-02,878998.0,2.653
10276331,8123,26.26,27.56,26.26,3306.0,27.24,2024-10-02,175175.0,26.7684
10276330,16456,0.0018,0.0019,0.0016,17.0,0.0016,2024-10-02,707222.0,0.001734
10276329,8287,125.79,126.16,125.0,1394.0,125.75,2024-10-02,79748.0,125.745
10276328,13595,21.21,21.25,21.03,30.0,21.03,2024-10-02,6919.0,21.1921
10276327,7948,49.83,50.71,49.41,20855.0,49.52,2024-10-02,1985290.0,49.9006
10276326,7338,23.8,23.85,23.63,242.0,23.75,2024-10-02,27529.0,23.7813
10276325,7859,49.06,49.29,48.09,2005.0,49.26,2024-10-02,65114.0,48.5831
10276324,5234,22.39,23.0668,22.35,224225.0,22.67,2024-10-02,58700500.0,22.6414
10276323,10937,11.47,11.52,11.33,34804.0,11.48,2024-10-02,6841680.0,11.4544
10276322,36242,2.81,3.0,2.5001,1035.0,3.0,2024-10-02,48254.0,2.7327
10276321,6947,48.5086,48.61,48.24,293.0,48.24,2024-10-02,20700.0,48.4575
10276320,10350,90.86,92.01,90.75,960.0,91.02,2024-10-02,20761.0,91.1316
10276319,8095,81.24,81.24,80.29,8808.0,80.87,2024-10-02,854239.0,80.7343
10276318,18791,0.0823,0.084,0.08015,10.0,0.08015,2024-10-02,21398.0,0.0826
10276317,7253,2.96,3.0,2.9304,83.0,3.0,2024-10-02,11593.0,2.9632
10276316,20786,2.2075,3.43,1.86,10.0,1.86,2024-10-02,1140.0,2.2056
10276315,4614,0.2477,0.2509,0.2454,2799.0,0.25,2024-10-02,3757180.0,0.248
10276314,7395,3.0,3.14,2.97,133.0,2.97,2024-10-02,15248.0,3.0963
10276313,16215,4.993,5.0575,4.9613,221.0,5.02,2024-10-02,158188.0,5.0062
10276312,6876,66.01,66.57,65.38,16407.0,65.71,2024-10-02,1043230.0,66.1703
10276311,4052,3.71,3.85,3.6103,191.0,3.72,2024-10-02,20928.0,3.789
10276310,7062,45.53,45.81,42.214,11024.0,43.0,2024-10-02,552464.0,44.9244
10276309,8377,19.56,19.83,19.33,10610.0,19.67,2024-10-02,727834.0,19.5742
10276308,38599,25.25,25.28,25.22,344.0,25.25,2024-10-02,128503.0,25.2636
10276307,4903,11.193,11.27,11.17,251.0,11.17,2024-10-02,32499.0,11.2122
10276306,7328,41.96,41.96,41.72,131.0,41.72,2024-10-02,9624.0,41.8773
10276305,37028,0.25,0.2525,0.22,4603.0,0.2525,2024-10-02,2430410.0,0.2391
10276304,7385,71.54,72.21,70.46,4656.0,70.46,2024-10-02,193245.0,71.5497
10276303,4797,103.18,103.555,102.7,1644.0,103.16,2024-10-02,101722.0,103.169
10276302,7723,5.5,5.546,5.47,8896.0,5.48,2024-10-02,4893550.0,5.5016
10276301,11508,270.92,271.39,266.25,43467.0,268.6,2024-10-02,1945650.0,270.174
10276300,8413,19.85,20.45,19.84,2665.0,20.39,2024-10-02,225282.0,20.0718
10276299,5773,2.94,2.98,2.89,633.0,2.98,2024-10-02,39371.0,2.9261
10276298,8303,1.81,1.92,1.78,1631.0,1.86,2024-10-02,427981.0,1.8367
10276297,7009,23.08,23.26,23.023,718.0,23.1,2024-10-02,41649.0,23.0909
10276296,4807,28.52,28.575,28.3906,729.0,28.54,2024-10-02,209265.0,28.5073
10276295,4937,27.77,28.14,27.57,233.0,27.87,2024-10-02,12644.0,27.8785
10276294,9186,187.76,188.38,185.76,11131.0,186.45,2024-10-02,408970.0,187.637
10276293,8157,4.11,4.135,4.09,4461.0,4.13,2024-10-02,1197840.0,4.1111
10276292,4934,105.62,107.025,105.08,29940.0,105.51,2024-10-02,1677530.0,105.939
10276291,15984,0.155,0.173,0.146,100.0,0.17,2024-10-02,746933.0,0.1551
10276290,11427,3.04,3.09,2.96,2392.0,3.04,2024-10-02,255681.0,3.0223
10276289,12876,26.55,26.5999,26.48,51.0,26.52,2024-10-02,13531.0,26.5654
10276288,4112,13.82,14.19,13.79,2980.0,14.02,2024-10-02,106674.0,13.9456
10276287,4277,16.59,16.65,16.18,2109.0,16.24,2024-10-02,89056.0,16.4966
10276286,6353,25.64,25.7,25.52,35.0,25.52,2024-10-02,1783.0,25.6497
10276285,8269,63.78,64.25,62.05,4023.0,62.35,2024-10-02,170267.0,63.5306
10276284,20437,0.0001,0.0001,0.0001,18.0,0.0001,2024-10-02,6708150.0,0.0001
10276283,8013,24.51,24.62,24.4201,202.0,24.47,2024-10-02,14349.0,24.4971
10276282,5734,34.63,34.81,34.5356,386.0,34.81,2024-10-02,44523.0,34.6671
10276281,8055,41.53,41.75,41.32,782.0,41.51,2024-10-02,134108.0,41.5235
10276280,8233,23.7,23.776,23.6008,2038.0,23.67,2024-10-02,334970.0,23.6658
10276279,10230,17.63,17.91,17.46,16536.0,17.54,2024-10-02,1658710.0,17.6647
10276278,6770,13.77,13.895,13.675,15679.0,13.83,2024-10-02,5195520.0,13.7427
10276277,8340,16.66,16.695,16.43,1850.0,16.56,2024-10-02,92714.0,16.6584
10276276,6710,0.016,0.0184,0.016,20.0,0.0184,2024-10-02,10613.0,0.01635
10276275,7339,0.7662,0.799,0.71,1471.0,0.78,2024-10-02,80217.0,0.7641
10276274,8277,2.81,2.84,2.74,871.0,2.78,2024-10-02,106425.0,2.7984
10276273,7851,44.7274,44.7799,44.67,115.0,44.74,2024-10-02,11238.0,44.7394
10276272,4975,108.56,110.0,107.2,25052.0,108.06,2024-10-02,1459680.0,109.013
10276271,8177,49.57,49.64,49.18,711.0,49.36,2024-10-02,13714.0,49.4314
10276270,11362,49.81,49.85,49.755,334.0,49.85,2024-10-02,67590.0,49.8031
10276269,8029,80.14,80.28,78.88,10814.0,79.01,2024-10-02,571331.0,79.9102
10276268,17212,38.0,38.15,37.794,493.0,38.07,2024-10-02,50296.0,38.0526
10276267,4987,15.5,15.75,14.47,11631.0,14.67,2024-10-02,965248.0,15.318
10276266,17240,4.87,5.1799,4.8101,16587.0,5.0699,2024-10-02,16653300.0,4.9179
10276265,9269,29.1099,29.27,28.95,44.0,29.27,2024-10-02,4032.0,29.0543
10276264,7278,42.07,42.08,40.58,3866.0,41.01,2024-10-02,143860.0,41.5009
10276263,8937,137.462,137.63,136.9,84.0,137.5,2024-10-02,3617.0,137.325
10276262,8524,7.82,8.02,7.77,5326.0,7.96,2024-10-02,513195.0,7.8629
10276261,15988,64.0,65.99,62.55,208.0,64.43,2024-10-02,32308.0,63.2639
10276260,10490,19.8,20.23,19.625,4470.0,19.94,2024-10-02,232808.0,19.8742
10276259,7161,134.87,135.68,133.91,14762.0,134.88,2024-10-02,529444.0,134.713
10276258,13494,18.4,18.4,17.41,2663.0,18.15,2024-10-02,416339.0,18.1643
10276257,11594,24.91,25.54,24.91,13.0,25.54,2024-10-02,961.0,25.1934
10276256,7847,28.51,28.635,27.84,8836.0,28.47,2024-10-02,551668.0,28.3555
10276255,11519,35.61,35.93,35.56,76.0,35.78,2024-10-02,9485.0,35.6306
10276254,7300,207.58,210.2,202.175,13482.0,204.42,2024-10-02,388429.0,207.757
10276253,8562,4.49,4.52,4.185,1772.0,4.19,2024-10-02,328644.0,4.4122
10276252,8454,11.87,11.99,11.62,66.0,11.89,2024-10-02,12162.0,11.7477
10276251,8316,17.78,17.8099,17.5318,432.0,17.65,2024-10-02,16277.0,17.709
10276250,4172,11.08,11.148,10.87,9256.0,11.03,2024-10-02,517457.0,11.0394
10276249,16753,185.0,185.0,184.0,4.0,184.0,2024-10-02,109.0,184.991
10276248,9461,63.49,63.62,63.1,672.0,63.28,2024-10-02,45713.0,63.4022
10276247,7357,16.56,16.73,16.52,271.0,16.73,2024-10-02,55057.0,16.5946
10276246,6842,33.06,33.16,32.75,257.0,32.75,2024-10-02,20397.0,32.9779
10276245,5436,24.71,24.71,23.72,4344.0,23.86,2024-10-02,161132.0,24.4532
10276244,4733,10.3,10.65,8.88,63539.0,9.14,2024-10-02,12190300.0,9.9544
10276243,6877,32.46,32.515,32.0,7375.0,32.13,2024-10-02,539486.0,32.3758
10276242,10815,34.38,34.64,34.205,24122.0,34.31,2024-10-02,2404170.0,34.3788
10276241,19552,0.0325,0.0373,0.0255,8.0,0.0255,2024-10-02,10740.0,0.03511
10276240,7474,203.43,205.75,201.71,63100.0,202.91,2024-10-02,4336020.0,204.028
10276239,5264,52.81,52.86,52.8,543.0,52.86,2024-10-02,364593.0,52.8106
10276238,11132,6.28,6.38,6.211,2691.0,6.29,2024-10-02,123223.0,6.3043
10276237,6141,24.9,25.36,24.75,17027.0,25.04,2024-10-02,9613140.0,24.9825
10276236,8971,49.76,49.77,49.7501,1184.0,49.76,2024-10-02,411695.0,49.7652
10276235,8082,29.89,30.0,29.8,2624.0,29.98,2024-10-02,306276.0,29.8908
10276234,6772,51.4017,51.495,51.12,102.0,51.38,2024-10-02,9554.0,51.3707
10276233,5397,144.8,145.075,142.99,13068.0,144.26,2024-10-02,792891.0,144.503
10276232,5725,5.11,5.12,5.055,3996.0,5.09,2024-10-02,351480.0,5.0941
10276231,7978,6.46,6.485,6.34,5627.0,6.38,2024-10-02,489648.0,6.4312
10276230,8359,46.88,47.155,46.53,10054.0,46.9,2024-10-02,535763.0,46.8411
10276229,10990,33.93,33.9594,33.71,1099.0,33.77,2024-10-02,211772.0,33.839
10276228,9871,20.62,20.67,20.5115,4242.0,20.62,2024-10-02,2264780.0,20.6058
10276227,13261,24.38,24.42,24.34,134.0,24.34,2024-10-02,88878.0,24.3794
10276226,8855,9.67,9.79,9.58,14755.0,9.68,2024-10-02,4685370.0,9.7102
10276225,8199,7.82,7.835,7.6997,6456.0,7.7,2024-10-02,473223.0,7.7927
10276224,9239,6.37,6.43,6.18,18907.0,6.19,2024-10-02,10649400.0,6.2891
10276223,9484,25.61,26.31,24.86,11451.0,25.55,2024-10-02,1302680.0,25.5158
10276222,5015,33.94,34.2,33.57,9187.0,33.57,2024-10-02,430868.0,33.9212
10276221,10066,85.32,85.976,85.32,180.0,85.76,2024-10-02,3960.0,85.6595
10276220,5891,49.89,50.15,49.7,9141.0,50.15,2024-10-02,769288.0,49.8619
10276219,8541,33.17,33.38,32.41,15031.0,33.12,2024-10-02,865088.0,33.0771
10276218,7285,27.04,27.07,26.91,1145.0,27.03,2024-10-02,405752.0,27.0061
10276217,7229,10.22,10.51,10.11,7557.0,10.36,2024-10-02,639135.0,10.3157
10276216,5757,20.4013,20.6,20.3,195.0,20.43,2024-10-02,9610.0,20.4142
10276215,8504,41.35,41.35,41.27,1079.0,41.34,2024-10-02,136693.0,41.318
10276214,7630,25.97,26.0,25.87,1015.0,26.0,2024-10-02,139487.0,25.9208
10276213,7443,2.34,2.395,2.29,7004.0,2.32,2024-10-02,1653660.0,2.3474
10276212,5621,14.17,14.24,13.77,2893.0,13.87,2024-10-02,135895.0,14.0657
10276211,6911,22.19,22.24,22.0,90830.0,22.05,2024-10-02,25391600.0,22.1667
10276210,9766,13.66,14.07,12.61,7022.0,13.8,2024-10-02,718359.0,13.3964
10276209,5966,6.62,6.84,6.5106,3326.0,6.77,2024-10-02,202970.0,6.6739
10276208,5686,20.9,20.93,20.8,2527.0,20.87,2024-10-02,731401.0,20.884
10276207,7961,64.69,64.85,61.18,24826.0,62.0,2024-10-02,1691100.0,63.7139
10276206,4036,59.79,59.9968,59.48,1281.0,59.69,2024-10-02,408339.0,59.7633
10276205,37418,6.41,6.59,6.33,11348.0,6.53,2024-10-02,5573200.0,6.4147
10276204,9024,70.2657,71.31,70.2657,142.0,70.56,2024-10-02,5161.0,70.8288
10276203,6125,37.07,37.16,36.97,2148.0,37.12,2024-10-02,514783.0,37.0664
10276202,7184,14.87,15.31,14.84,4347.0,15.26,2024-10-02,296684.0,15.0355
10276201,5769,3.71,3.75,3.615,1022.0,3.71,2024-10-02,82614.0,3.688
10276200,12452,60.8629,60.9482,60.43,51.0,60.68,2024-10-02,3998.0,60.6881
10276199,37735,26.0778,26.08,25.9101,141.0,26.01,2024-10-02,51870.0,26.0286
10276198,19509,0.0001,0.0001,1e-06,5.0,0.0001,2024-10-02,15141600.0,1.418e-05
10276197,3951,64.73,65.32,63.9,12603.0,64.95,2024-10-02,734492.0,64.4949
10276196,8555,106.34,107.3,106.19,990.0,106.52,2024-10-02,72849.0,106.566
10276195,4879,10.91,11.01,10.675,2224.0,10.84,2024-10-02,119298.0,10.8327
10276194,4206,41.1,41.195,40.39,3803.0,40.89,2024-10-02,172020.0,40.9296
10276193,36476,28.6322,28.87,28.5031,183.0,28.67,2024-10-02,20842.0,28.6562
10276192,17877,0.7355,0.77,0.7355,7.0,0.7667,2024-10-02,24917.0,0.7382
10276191,9255,16.36,16.4,16.25,5379.0,16.27,2024-10-02,630082.0,16.3383
10276190,8928,12.54,12.8598,12.47,46246.0,12.49,2024-10-02,9106150.0,12.6092
10276189,9001,115.95,117.42,115.85,16221.0,116.77,2024-10-02,1039460.0,116.171
10276188,6245,13.45,13.61,13.41,2679.0,13.58,2024-10-02,120481.0,13.48
10276187,8273,1.68,1.785,1.6401,6870.0,1.74,2024-10-02,4377220.0,1.6983
10276186,7012,18.5,19.14,18.49,8882.0,19.06,2024-10-02,668847.0,18.7023
10276185,19998,6.006,6.006,5.79,2.0,5.79,2024-10-02,3800.0,6.0003
10276184,5368,48.92,49.2,48.52,14963.0,49.05,2024-10-02,1119170.0,48.8831
10276183,16394,652.57,656.96,639.0,297.0,641.885,2024-10-02,1860.0,651.869
10276182,7143,0.6966,0.8,0.6747,2017.0,0.72,2024-10-02,675780.0,0.7318
10276181,7237,146.54,147.65,145.11,21312.0,146.27,2024-10-02,1173470.0,146.726
10276180,4132,4.82,4.9,4.71,5894.0,4.9,2024-10-02,502233.0,4.8023
10276179,6236,60.8,61.58,60.72,11237.0,61.29,2024-10-02,537507.0,61.0906
10276178,37096,1.95,1.95,1.68,631.0,1.7,2024-10-02,153424.0,1.8396
10276177,5775,23.44,23.44,23.385,104.0,23.4,2024-10-02,28437.0,23.4082
10276176,5777,1.8,1.8,1.7,381.0,1.78,2024-10-02,23808.0,1.7774
10276175,12573,0.7704,0.849,0.7704,85.0,0.815,2024-10-02,36814.0,0.8047
10276174,3928,37.4947,37.54,37.3054,118.0,37.35,2024-10-02,5956.0,37.3982
10276173,7333,3.34,3.35,3.2,55021.0,3.23,2024-10-02,30328000.0,3.2891
10276172,7382,50.23,50.54,49.53,17670.0,50.04,2024-10-02,1139440.0,50.1188
10276171,12428,32.21,32.3087,32.136,156.0,32.2,2024-10-02,90012.0,32.2068
10276170,12237,1.17,1.19,1.08,112.0,1.17,2024-10-02,65072.0,1.1458
10276169,14181,26.97,26.97,26.8856,1300.0,26.95,2024-10-02,713322.0,26.9298
10276168,5171,11.73,11.9499,11.65,4451.0,11.66,2024-10-02,281784.0,11.7474
10276167,5291,35.0,35.82,34.505,5130.0,34.6,2024-10-02,236499.0,35.0716
10276166,12697,30.21,30.21,30.04,292.0,30.16,2024-10-02,47343.0,30.1681
10276165,8298,3.07,3.12,3.03,3606.0,3.12,2024-10-02,397057.0,3.074
10276164,4645,3.36,3.38,3.21,1114.0,3.31,2024-10-02,122471.0,3.3021
10276163,8358,111.627,111.882,111.45,213.0,111.66,2024-10-02,49014.0,111.608
10276162,13289,34.57,35.36,34.55,1518.0,34.9,2024-10-02,53072.0,34.8198
10276161,6181,568.86,569.9,565.27,382896.0,567.71,2024-10-02,36954100.0,568.456
10276160,9028,110.69,111.55,109.95,14258.0,110.37,2024-10-02,478612.0,110.791
10276159,5976,68.06,68.1499,67.85,391.0,68.07,2024-10-02,32219.0,68.0043
10276158,7089,42.91,43.1204,42.69,32.0,42.92,2024-10-02,3843.0,42.933
10276157,16540,0.08688,0.09,0.076,153.0,0.076,2024-10-02,113739.0,0.08638
10276156,16099,0.51,0.54,0.4924,55.0,0.4924,2024-10-02,192440.0,0.5179
10276155,37849,20.42,20.435,20.02,1075.0,20.43,2024-10-02,177759.0,20.3322
10276154,12713,21.8932,22.2,21.7,499.0,22.08,2024-10-02,41136.0,21.9277
10276153,7432,6.6,6.66,5.61,10476.0,5.67,2024-10-02,1164770.0,6.2559
10276152,8559,8.06,8.63,7.21,256143.0,7.8,2024-10-02,73511300.0,7.9588
10276151,37883,1.0,1.07,0.9251,876.0,1.07,2024-10-02,240025.0,0.9792
10276150,9830,46.81,47.17,46.56,6220.0,46.66,2024-10-02,382333.0,46.9518
10276149,36404,1.49,1.52,1.45,308.0,1.51,2024-10-02,36803.0,1.4871
10276148,6977,6.14,6.32,5.19,240788.0,5.69,2024-10-02,70763700.0,5.8279
10276147,7940,11.23,11.34,11.2,23568.0,11.28,2024-10-02,9985840.0,11.248
10276146,36159,1.0729,1.13,0.8899,161.0,1.11,2024-10-02,19504.0,1.0819
10276145,6831,25.17,25.2271,25.035,1693.0,25.15,2024-10-02,31862.0,25.133
10276144,6014,91.46,92.39,87.6056,30556.0,88.88,2024-10-02,2078830.0,90.9596
10276143,11601,47.62,47.8,46.57,13933.0,46.79,2024-10-02,888173.0,47.4782
10276142,12896,35.13,35.169,35.07,204.0,35.08,2024-10-02,39157.0,35.1184
10276141,6800,213.75,215.82,212.09,11227.0,213.62,2024-10-02,480960.0,213.881
10276140,3964,47.79,47.93,46.8801,3693.0,47.1,2024-10-02,358086.0,47.5018
10276139,5536,11.48,11.5,11.35,12590.0,11.42,2024-10-02,1593990.0,11.4417
10276138,38207,12.4584,13.07,11.445,1291.0,12.98,2024-10-02,359549.0,12.3109
10276137,18735,3.695,3.75,3.63,28.0,3.63,2024-10-02,4823.0,3.6729
10276136,36917,44.8215,44.94,44.63,64.0,44.63,2024-10-02,2685.0,44.808
10276135,7506,25.07,25.21,25.0,464.0,25.0,2024-10-02,37672.0,25.1334
10276134,16502,14.57,14.65,14.09,2599.0,14.28,2024-10-02,817431.0,14.3975
10276133,36339,32.79,33.98,32.69,9647.0,33.16,2024-10-02,2161380.0,33.2735
10276132,5046,110.15,110.87,109.7,10968.0,110.36,2024-10-02,471426.0,110.161
10276131,4051,29.66,31.77,28.43,232896.0,29.75,2024-10-02,34238800.0,29.5706
10276130,3953,1.5,1.59,1.43,1669.0,1.47,2024-10-02,726129.0,1.5113
10276129,7354,63.14,63.8,63.0,12585.0,63.5,2024-10-02,1204290.0,63.261
10276128,5424,22.62,22.67,22.01,2062.0,22.24,2024-10-02,79380.0,22.5174
10276127,5689,0.7537,0.7699,0.733,1346.0,0.75,2024-10-02,475057.0,0.7478
10276126,12440,51.51,51.618,51.32,113.0,51.45,2024-10-02,12299.0,51.4901
10276125,3969,85.35,85.75,83.7537,9947.0,83.84,2024-10-02,539775.0,85.1016
10276124,5856,0.295,0.3089,0.2826,303.0,0.289,2024-10-02,211196.0,0.2957
10276123,8290,15.55,15.6,14.95,4150.0,15.21,2024-10-02,208941.0,15.4658
10276122,7420,2.28,2.3993,2.28,265.0,2.31,2024-10-02,46519.0,2.3317
10276121,9329,10.08,10.16,10.0,602.0,10.09,2024-10-02,200858.0,10.0915
10276120,11610,31.36,31.87,31.21,5897.0,31.24,2024-10-02,266573.0,31.3898
10276119,12648,2.86,2.89,2.74,565.0,2.74,2024-10-02,37193.0,2.8022
10276118,7876,34.4037,34.5899,34.17,49.0,34.56,2024-10-02,2118.0,34.4049
10276117,36209,25.2756,25.62,25.035,68.0,25.41,2024-10-02,3875.0,25.4258
10276116,4254,9.28,9.32,8.9,295.0,9.23,2024-10-02,14887.0,9.1575
10276115,6921,42.82,42.95,42.0513,7195.0,42.5,2024-10-02,425946.0,42.6089
10276114,12099,6.1,6.1468,5.89,542.0,5.89,2024-10-02,67797.0,6.0667
10276113,9066,291.33,293.71,290.36,19833.0,291.54,2024-10-02,1275400.0,291.489
10276112,35903,31.8,31.87,31.615,3033.0,31.73,2024-10-02,1266170.0,31.8134
10276111,7988,28.31,28.54,27.87,6052.0,28.09,2024-10-02,321151.0,28.3114
10276110,5438,31.12,31.125,30.9902,945.0,31.125,2024-10-02,146312.0,31.0577
10276109,6084,5.2999,5.3999,5.1,161.0,5.14,2024-10-02,8599.0,5.1944
10276108,4185,245.66,246.07,243.99,56859.0,245.61,2024-10-02,6797930.0,245.168
10276107,13677,1.93,1.99,1.82,191.0,1.82,2024-10-02,45071.0,1.912
10276106,7048,11.89,11.99,11.6,19503.0,11.79,2024-10-02,2449060.0,11.8818
10276105,5858,7.35,7.63,7.22,45373.0,7.52,2024-10-02,9104820.0,7.4024
10276104,4565,1442.53,1451.32,1426.32,10538.0,1434.95,2024-10-02,158358.0,1444.08
10276103,13973,27.3106,27.39,27.1987,8.0,27.39,2024-10-02,1323.0,27.308
10276102,7095,0.1294,0.135,0.1215,590.0,0.1239,2024-10-02,370229.0,0.1285
10276101,7088,72.45,73.02,72.165,36234.0,72.67,2024-10-02,2896470.0,72.4546
10276100,10084,1.34,1.35,1.24,2113.0,1.31,2024-10-02,543977.0,1.285
10276099,8369,2.965,3.22,2.71,251.0,2.73,2024-10-02,40983.0,2.9017
10276098,5943,22.34,22.9,22.22,2043.0,22.71,2024-10-02,100309.0,22.4574
10276097,6759,40.38,40.52,40.12,272.0,40.27,2024-10-02,27519.0,40.4465
10276096,37737,26.83,26.83,26.6789,127.0,26.76,2024-10-02,31944.0,26.7289
10276095,8829,11.01,11.26,10.97,29959.0,11.2,2024-10-02,3350150.0,11.0377
10276094,6319,249.02,251.158,241.5,1255090.0,247.55,2024-10-02,93673000.0,247.514
10276093,8034,200.08,200.42,191.23,3968.0,195.0,2024-10-02,54622.0,198.472
10276092,6932,3.18,3.4676,3.15,144.0,3.41,2024-10-02,23893.0,3.2749
10276091,36249,17.78,18.31,17.74,2643.0,18.12,2024-10-02,133959.0,17.8789
10276090,9079,102.04,102.26,99.31,61816.0,99.53,2024-10-02,4499030.0,101.183
10276089,11374,12.39,12.63,11.46,38872.0,11.69,2024-10-02,5456740.0,12.1907
10276088,4893,2.68,2.7183,2.6,296.0,2.65,2024-10-02,26173.0,2.6701
10276087,9732,5.76,5.84,5.54,1091.0,5.54,2024-10-02,90337.0,5.6975
10276086,11314,10.48,10.73,10.43,116080.0,10.73,2024-10-02,50853400.0,10.5008
10276085,38227,5.02,5.61,4.95,1438.0,5.19,2024-10-02,194768.0,5.2251
10276084,8507,45.05,45.36,44.99,14131.0,45.28,2024-10-02,1468460.0,45.1675
10276083,20219,0.0673,0.0759,0.0629,4.0,0.0759,2024-10-02,15971.0,0.06572
10276082,4652,130.87,133.5,130.01,15867.0,133.5,2024-10-02,678908.0,131.071
10276081,37127,10.115,10.1399,10.09,9.0,10.09,2024-10-02,1437.0,10.1012
10276080,5213,58.39,58.645,57.89,6132.0,58.33,2024-10-02,417556.0,58.3728
10276079,7580,16.95,17.37,16.895,7613.0,17.03,2024-10-02,569625.0,17.0388
10276078,6647,27.97,28.23,27.522,35361.0,28.15,2024-10-02,4619600.0,27.8527
10276077,8848,12.2,12.4,12.2,129.0,12.28,2024-10-02,5748.0,12.2968
10276076,7670,143.23,146.06,141.23,8337.0,144.59,2024-10-02,312114.0,143.797
10276075,16459,19.15,19.64,18.54,432.0,18.54,2024-10-02,626900.0,18.9558
10276074,16668,20.74,20.7875,20.22,685.0,20.22,2024-10-02,130641.0,20.6954
10276073,7815,24.7,24.7699,24.67,205.0,24.75,2024-10-02,30892.0,24.7374
10276072,7124,0.6955,0.72,0.6815,882.0,0.696,2024-10-02,264315.0,0.7014
10276071,7367,93.53,93.93,93.355,523.0,93.49,2024-10-02,14403.0,93.4973
10276070,7565,2.15,2.18,1.89,452.0,1.89,2024-10-02,71455.0,2.0923
10276069,4720,11.08,11.45,11.06,23690.0,11.18,2024-10-02,3238660.0,11.2034
10276068,7589,231.88,233.05,229.52,31078.0,230.99,2024-10-02,2046140.0,231.679
10276067,10072,32.24,32.5857,31.45,17506.0,32.58,2024-10-02,1513280.0,32.0374
10276066,13410,20.91,21.0,20.475,353.0,20.9,2024-10-02,44526.0,20.7054
10276065,5153,27.13,27.42,26.05,2065.0,26.07,2024-10-02,77341.0,26.9486
10276064,12154,23.6,23.72,23.52,115.0,23.72,2024-10-02,10762.0,23.5587
10276063,7796,1.49,1.505,1.48,575.0,1.5,2024-10-02,88366.0,1.4935
10276062,16665,0.0005,0.0006,0.0005,10.0,0.0006,2024-10-02,4725270.0,0.0005152
10276061,7496,45.81,46.38,45.71,6370.0,46.17,2024-10-02,781687.0,45.9378
10276060,7718,12.75,12.93,12.64,7928.0,12.73,2024-10-02,677107.0,12.745
10276059,4298,4.79,4.88,4.74,14424.0,4.8,2024-10-02,2851110.0,4.7963
10276058,4681,4.94,5.075,4.8819,565.0,4.94,2024-10-02,25892.0,4.9485
10276057,7490,41.53,41.58,41.2303,96.0,41.44,2024-10-02,5829.0,41.4417
10276056,11357,2.65,2.67,2.62,42.0,2.62,2024-10-02,2651.0,2.6515
10276055,4739,175.64,177.55,173.13,5221.0,173.13,2024-10-02,163537.0,175.884
10276054,37032,17.7,17.73,17.4212,948.0,17.67,2024-10-02,53453.0,17.606
10276053,8612,19.55,19.69,19.41,5157.0,19.54,2024-10-02,529714.0,19.5687
10276052,7991,46.5,46.9,45.461,10841.0,46.1,2024-10-02,566775.0,46.4781
10276051,5649,42.03,42.03,41.935,1145.0,41.96,2024-10-02,199325.0,41.9856
10276050,8529,26.3,26.325,26.245,752.0,26.25,2024-10-02,180721.0,26.2961
10276049,4649,175.8,176.974,170.79,181631.0,172.96,2024-10-02,11115300.0,174.614
10276048,8295,1.49,1.5,1.37,2552.0,1.4,2024-10-02,606264.0,1.4412
10276047,4706,1.9,1.9,1.71,524.0,1.75,2024-10-02,237330.0,1.8019
10276046,8270,19.77,20.52,19.49,1262.0,20.32,2024-10-02,213966.0,19.9406
10276045,16380,15.32,15.4,14.96,1194.0,15.25,2024-10-02,679600.0,15.2304
10276044,7404,26.64,26.64,26.62,688.0,26.62,2024-10-02,281962.0,26.6322
10276043,9621,2.6113,2.66,2.6113,35.0,2.63,2024-10-02,1239.0,2.6457
10276042,16169,39.07,39.21,38.93,2499.0,39.12,2024-10-02,1834680.0,39.0216
10276041,4713,1.31,1.46,1.2301,161.0,1.27,2024-10-02,57591.0,1.2836
10276040,8457,219.0,219.94,217.5,9271.0,219.61,2024-10-02,266705.0,218.966
10276039,11681,0.4472,0.4676,0.4353,4658.0,0.45,2024-10-02,2117840.0,0.4564
10276038,8984,64.14,64.43,64.06,28379.0,64.32,2024-10-02,2373880.0,64.2127
10276037,8550,70.09,70.26,69.81,11141.0,70.09,2024-10-02,1703610.0,70.0676
10276036,4612,52.07,52.07,52.0,834.0,52.01,2024-10-02,188123.0,52.0377
10276035,14247,26.47,26.88,26.47,80.0,26.88,2024-10-02,12942.0,26.6272
10276034,9532,15.16,15.27,15.03,346.0,15.27,2024-10-02,61348.0,15.1479
10276033,11777,22.45,22.45,22.4,85.0,22.44,2024-10-02,4842.0,22.4395
10276032,8331,1.18,1.21,1.15,130.0,1.2,2024-10-02,34928.0,1.1821
10276031,5226,52.51,52.89,51.72,5803.0,51.72,2024-10-02,237913.0,52.4433
10276030,5780,91.52,92.685,90.965,2709.0,91.78,2024-10-02,75288.0,91.7699
10276029,13978,29.6673,29.6673,29.25,78.0,29.47,2024-10-02,26035.0,29.5133
10276028,8513,31.0422,31.0422,30.67,10.0,30.67,2024-10-02,1162.0,30.9115
10276027,10069,50.42,50.42,50.41,4355.0,50.42,2024-10-02,1297020.0,50.4148
10276026,7030,5.28,5.31,4.8,3088.0,5.01,2024-10-02,356296.0,5.0635
10276025,10756,3.07,3.145,3.05,5353.0,3.11,2024-10-02,511774.0,3.0844
10276024,10409,56.92,57.0585,56.7581,107.0,56.99,2024-10-02,9798.0,56.9358
10276023,11558,30.65,30.88,30.52,13350.0,30.63,2024-10-02,1836910.0,30.641
10276022,7156,22.49,23.22,22.22,7511.0,23.04,2024-10-02,1452120.0,22.6113
10276021,7953,30.85,31.58,30.8,3398.0,31.23,2024-10-02,119725.0,31.0945
10276020,7708,1.2,1.27,1.14,1825.0,1.14,2024-10-02,260552.0,1.2158
10276019,4116,38.16,38.39,38.1,180.0,38.1,2024-10-02,7212.0,38.2119
10276018,37199,0.1598,0.162,0.158125,5.0,0.162,2024-10-02,17864.0,0.1595
10276017,6803,94.49,96.8399,94.155,1069.0,96.25,2024-10-02,20832.0,95.028
10276016,37955,18.03,18.75,18.02,316.0,18.44,2024-10-02,27350.0,18.3881
10276015,9061,49.0,49.845,48.93,3158.0,49.41,2024-10-02,117540.0,49.1817
10276014,5955,5.18,5.24,5.14,5445.0,5.2,2024-10-02,476479.0,5.1948
10276013,10053,36.12,37.64,35.93,33282.0,37.43,2024-10-02,2469130.0,36.268
10276012,8419,27.65,28.24,27.53,10274.0,28.11,2024-10-02,577600.0,27.7517
10276011,10117,17.31,17.31,16.91,4943.0,17.1,2024-10-02,414739.0,17.1223
10276010,7531,21.83,21.83,21.58,496.0,21.7,2024-10-02,69643.0,21.7053
10276009,7484,16.24,16.38,16.05,10683.0,16.26,2024-10-02,1110220.0,16.2463
10276008,13184,0.02,0.033,0.0061,364.0,0.0262,2024-10-02,420689.0,0.01418
10276007,7165,44.23,44.392,44.09,301.0,44.17,2024-10-02,20638.0,44.1586
10276006,11507,22.9503,22.9667,22.89,64.0,22.89,2024-10-02,8411.0,22.9353
10276005,14333,67.75,68.02,67.045,337.0,67.49,2024-10-02,56489.0,67.8257
10276004,6916,2.91,2.92,2.75,5593.0,2.76,2024-10-02,1193710.0,2.8671
10276003,9432,5.75,6.1,5.65,363.0,5.65,2024-10-02,58528.0,5.7982
10276002,9198,110.027,110.29,109.465,337.0,110.15,2024-10-02,21228.0,110.062
10276001,13098,20.01,20.1685,19.69,573.0,19.92,2024-10-02,26067.0,20.0051
10276000,12289,23.2,23.2,22.76,49.0,22.9,2024-10-02,7718.0,23.0514
10275999,7549,8.19,8.49,7.68,38559.0,7.95,2024-10-02,8361710.0,8.1063
10275998,13008,27.785,27.785,27.77,13.0,27.77,2024-10-02,578.0,27.7576
10275997,6897,47.04,47.99,47.03,13642.0,47.64,2024-10-02,792607.0,47.3055
10275996,4316,30.25,30.28,29.95,829.0,30.12,2024-10-02,64968.0,30.1728
10275995,7681,66.79,67.46,66.6,5788.0,66.74,2024-10-02,177899.0,66.953
10275994,4742,51.15,51.36,50.83,18073.0,50.89,2024-10-02,1362450.0,51.1174
10275993,37586,14.345,14.97,14.2,11277.0,14.86,2024-10-02,1082110.0,14.427
10275992,9465,25.0708,25.08,25.04,221.0,25.07,2024-10-02,26165.0,25.0622
10275991,37532,58.3103,58.34,58.255,34.0,58.29,2024-10-02,3478.0,58.2773
10275990,12673,0.7192,0.7478,0.6839,3474.0,0.72,2024-10-02,1202260.0,0.7162
10275989,8580,52.39,52.87,51.55,18255.0,52.87,2024-10-02,938338.0,52.3116
10275988,8363,179.55,179.63,177.29,11816.0,179.12,2024-10-02,337291.0,178.932
10275987,10209,72.99,73.13,72.56,24916.0,73.13,2024-10-02,1732110.0,72.8857
10275986,9526,266.16,268.19,260.159,5117.0,264.97,2024-10-02,105428.0,266.273
10275985,8804,2.18,2.24,2.15,515.0,2.22,2024-10-02,101374.0,2.1955
10275984,8256,21.06,21.1334,20.86,216.0,20.91,2024-10-02,5183.0,21.0592
10275983,7034,17.72,17.73,17.54,2911.0,17.55,2024-10-02,235161.0,17.6741
10275982,38242,0.9228,0.9797,0.9,2776.0,0.95,2024-10-02,823648.0,0.9351
10275981,7138,10.92,10.98,10.8614,116.0,10.94,2024-10-02,13944.0,10.9131
10275980,5716,22.7598,22.78,22.72,152.0,22.74,2024-10-02,16497.0,22.7506
10275979,37005,2.82,2.82,2.78,67.0,2.8,2024-10-02,2497.0,2.8156
10275978,10104,9.54,9.745,9.5,814.0,9.57,2024-10-02,33553.0,9.5873
10275977,7905,21.7,21.9,21.61,2958.0,21.76,2024-10-02,195316.0,21.7368
10275976,8228,138.38,138.63,137.55,354.0,138.03,2024-10-02,15694.0,138.291
10275975,6198,12.56,12.665,12.48,3585.0,12.56,2024-10-02,233980.0,12.5614
10275974,7394,136.43,136.97,135.41,9847.0,135.63,2024-10-02,332820.0,136.238
10275973,5838,3.19,3.28,3.01,1797.0,3.11,2024-10-02,280032.0,3.1615
10275972,7562,112.79,114.26,112.67,4984.0,113.41,2024-10-02,147630.0,113.02
10275971,9683,24.24,24.25,24.21,1495.0,24.22,2024-10-02,350417.0,24.2378
10275970,5964,49.85,49.85,49.84,3490.0,49.85,2024-10-02,1207070.0,49.8477
10275969,8932,116.0,116.505,115.66,412.0,116.15,2024-10-02,58644.0,115.809
10275968,4869,1.0699,1.0999,1.02,392.0,1.08,2024-10-02,138170.0,1.061
10275967,13781,20.785,21.13,20.73,57.0,21.13,2024-10-02,2072.0,20.8393
10275966,6935,108.26,110.87,104.72,43322.0,109.96,2024-10-02,2293860.0,107.689
10275965,8648,1.05,1.08,0.9922,2366.0,1.08,2024-10-02,1279240.0,1.0166
10275964,5638,96.08,96.18,94.545,12963.0,95.15,2024-10-02,701005.0,95.6905
10275963,17838,7.65,7.71,7.61,27.0,7.71,2024-10-02,6625.0,7.6537
10275962,7776,228.65,233.14,228.48,4618.0,231.52,2024-10-02,109918.0,229.486
10275961,10389,16.89,16.9,16.85,227.0,16.86,2024-10-02,76694.0,16.88
10275960,11335,94.92,94.93,94.74,6192.0,94.85,2024-10-02,215404.0,94.8491
10275959,8395,8.76,8.97,8.3,2262.0,8.39,2024-10-02,357996.0,8.7214
10275958,7947,20.59,21.02,20.27,16870.0,21.0,2024-10-02,966472.0,20.501
10275957,5895,82.16,83.81,81.96,10137.0,83.62,2024-10-02,322450.0,82.3576
10275956,6871,41.64,42.05,41.1025,1876.0,41.4,2024-10-02,376092.0,41.5312
10275955,7891,10.07,10.13,9.99,11680.0,9.99,2024-10-02,2150870.0,10.0862
10275954,5931,50.37,50.4255,50.1,3718.0,50.35,2024-10-02,342199.0,50.3143
10275953,8195,16.45,16.45,16.3809,66.0,16.45,2024-10-02,7117.0,16.4142
10275952,11549,0.275,0.29,0.2303,9934.0,0.286,2024-10-02,8344650.0,0.262
10275951,12844,0.15,0.15,0.141,21.0,0.144,2024-10-02,6240.0,0.1447
10275950,7090,20.95,21.2,20.69,12703.0,21.1,2024-10-02,866384.0,20.9152
10275949,36060,79.09,79.1645,78.94,311.0,79.0,2024-10-02,32668.0,79.0624
10275948,7868,45.86,47.3929,45.62,14384.0,46.67,2024-10-02,797002.0,46.2333
10275947,38159,3.98,4.01,3.765,613.0,3.88,2024-10-02,93680.0,3.8247
10275946,6136,20.64,20.84,20.54,12464.0,20.54,2024-10-02,810157.0,20.6491
10275945,7425,23.81,24.36,23.725,6763.0,23.86,2024-10-02,348198.0,23.8993
10275944,37518,17.91,18.09,17.91,75.0,18.09,2024-10-02,6277.0,17.9994
10275943,8619,188.74,191.86,188.05,26402.0,190.08,2024-10-02,1406960.0,189.24
10275942,7528,47.0,47.08,46.65,4541.0,46.92,2024-10-02,1020290.0,46.9844
10275941,7712,16.2,16.67,16.12,58.0,16.67,2024-10-02,9559.0,16.3424
10275940,9043,41.98,42.56,41.7,37602.0,41.9,2024-10-02,2961320.0,42.037
10275939,7701,18.51,18.8,18.21,750.0,18.8,2024-10-02,51682.0,18.3933
10275938,5261,134.03,134.82,133.69,4172.0,134.12,2024-10-02,271411.0,134.147
10275937,7574,30.97,30.99,30.65,108.0,30.7,2024-10-02,15085.0,30.8648
10275936,7865,13.22,13.7099,13.17,88139.0,13.64,2024-10-02,32991100.0,13.301
10275935,17914,0.089,0.1046,0.08505,19.0,0.1046,2024-10-02,116212.0,0.08939
10275934,4568,56.77,56.96,56.47,4763.0,56.65,2024-10-02,407379.0,56.7719
10275933,8414,3.1,3.18,2.91,8085.0,2.96,2024-10-02,2768570.0,3.0788
10275932,11724,22.78,22.9653,22.75,499.0,22.86,2024-10-02,108806.0,22.8381
10275931,11964,21.91,22.48,21.83,69.0,21.97,2024-10-02,19198.0,22.2385
10275930,7368,7.13,7.13,7.05,429.0,7.08,2024-10-02,128732.0,7.0902
10275929,5614,12.35,12.4,12.32,170.0,12.37,2024-10-02,53907.0,12.3623
10275928,19431,0.0134,0.0229,0.0113,10.0,0.0113,2024-10-02,60145.0,0.0194
10275927,10137,137.03,139.3,132.8,64884.0,136.61,2024-10-02,3881630.0,136.761
10275926,7099,86.92,88.165,86.87,2347.0,86.91,2024-10-02,53357.0,87.2397
10275925,4291,227.15,229.65,223.26,28279.0,224.57,2024-10-02,1692140.0,227.301
10275924,16079,0.19,0.19,0.175,18.0,0.175,2024-10-02,16103.0,0.1847
10275923,16366,6.46,6.69,6.07,573.0,6.67,2024-10-02,46902.0,6.3799
10275922,4328,45.05,45.28,44.87,82357.0,45.13,2024-10-02,11778400.0,45.0587
10275921,10700,54.8,54.865,54.43,1095.0,54.64,2024-10-02,110595.0,54.7321
10275920,5464,12.19,12.34,12.1,2693.0,12.2,2024-10-02,106434.0,12.1999
10275919,36841,35.33,35.53,34.76,184.0,35.13,2024-10-02,7405.0,35.0968
10275918,8834,14.57,14.79,14.135,4384.0,14.74,2024-10-02,260251.0,14.4676
10275917,7622,101.98,102.45,101.325,2630.0,101.8,2024-10-02,308106.0,101.992
10275916,8371,90.53,90.72,89.89,203.0,90.19,2024-10-02,14374.0,90.4571
10275915,8028,15.39,15.665,15.07,6309.0,15.55,2024-10-02,510570.0,15.3896
10275914,23540,21.35,21.35,21.35,1.0,21.35,2024-10-02,4.0,21.35
10275913,12772,0.417,0.458,0.3811,721.0,0.4491,2024-10-02,345438.0,0.4279
10275912,7880,11.94,11.95,11.83,271.0,11.84,2024-10-02,87771.0,11.9102
10275911,8497,4.98,5.2,4.8981,176.0,5.2,2024-10-02,6656.0,5.0669
10275910,7557,9.73,9.74,9.72,21.0,9.72,2024-10-02,2028.0,9.7296
10275909,7336,4.61,4.6991,4.28,6967.0,4.55,2024-10-02,592963.0,4.5501
10275908,9104,186.44,188.2,184.725,47425.0,185.57,2024-10-02,2799580.0,186.742
10275907,10391,9.76,9.83,9.145,30409.0,9.25,2024-10-02,4426150.0,9.5654
10275906,7047,76.07,76.28,75.39,2014.0,75.85,2024-10-02,296638.0,76.0871
10275905,37960,23.68,24.75,23.68,360.0,24.27,2024-10-02,46358.0,24.2281
10275904,10808,33.95,33.965,33.68,3515.0,33.96,2024-10-02,592973.0,33.7985
10275903,5391,1.15,1.15,1.11,311.0,1.11,2024-10-02,43295.0,1.1271
10275902,38403,20.1853,20.23,20.13,65.0,20.13,2024-10-02,9591.0,20.1844
10275901,8472,14.19,14.21,14.17,7524.0,14.19,2024-10-02,2638170.0,14.1863
10275900,9793,8.79,8.95,8.775,9417.0,8.85,2024-10-02,708018.0,8.819
10275899,7056,28.7,28.7,28.5301,123.0,28.59,2024-10-02,8730.0,28.5987
10275898,9938,226.78,227.37,223.02,504646.0,225.89,2024-10-02,31929500.0,226.03
10275897,4741,24.06,24.54,23.88,14538.0,23.93,2024-10-02,1927030.0,24.1237
10275896,7227,22.94,23.35,22.7741,1657.0,23.19,2024-10-02,114112.0,23.0043
10275895,12850,4.0,4.0891,3.9114,76.0,3.95,2024-10-02,14506.0,3.9798
10275894,19014,0.0599,0.0599,0.0524,6.0,0.057,2024-10-02,62791.0,0.05664
10275893,12095,8.8,9.0699,8.75,874.0,8.99,2024-10-02,91730.0,8.8823
10275892,7500,101.9,105.46,101.84,6866.0,104.1,2024-10-02,284986.0,103.005
10275891,6742,4.02,4.045,3.78,1740.0,3.82,2024-10-02,247934.0,3.9826
10275890,5126,9.16,9.47,9.07,3423.0,9.18,2024-10-02,253117.0,9.2152
10275889,4402,46.75,46.78,46.6501,5526.0,46.69,2024-10-02,1435540.0,46.7368
10275888,8525,4.87,4.95,4.84,107.0,4.95,2024-10-02,21504.0,4.8672
10275887,10218,2.56,2.64,2.53,608.0,2.53,2024-10-02,76836.0,2.557
10275886,12761,4.07,4.0898,4.05,88.0,4.05,2024-10-02,31703.0,4.0736
10275885,4902,9.39,9.6121,9.28,1536.0,9.4,2024-10-02,256748.0,9.4772
10275884,8657,47.9836,48.09,47.881,77.0,48.09,2024-10-02,5028.0,47.9748
10275883,5298,61.64,62.52,61.18,8734.0,62.52,2024-10-02,312799.0,61.7134
10275882,5573,13.13,13.56,12.93,6915.0,13.2,2024-10-02,632704.0,13.1118
10275881,5101,24.0749,24.09,23.96,257.0,24.0,2024-10-02,78939.0,24.0325
10275880,6980,2.21,2.25,2.21,2403.0,2.25,2024-10-02,627003.0,2.23
10275879,10258,13.38,13.59,13.38,642.0,13.59,2024-10-02,149047.0,13.4863
10275878,9999,3.47,3.55,3.47,665.0,3.48,2024-10-02,48194.0,3.4858
10275877,7075,1.13,1.16,1.0879,1445.0,1.1,2024-10-02,917513.0,1.1232
10275876,9363,43.17,43.25,42.94,220.0,43.08,2024-10-02,8831.0,43.1453
10275875,11440,1.19,1.2224,1.13,339.0,1.13,2024-10-02,50382.0,1.1571
10275874,5477,2.94,3.0729,2.9,309.0,2.98,2024-10-02,27588.0,2.9671
10275873,35920,14.5385,14.56,14.51,41.0,14.56,2024-10-02,14749.0,14.539
10275872,12334,6.06,6.06,5.68,410.0,5.81,2024-10-02,62233.0,6.3301
10275871,7736,19.22,19.43,18.6,13395.0,19.01,2024-10-02,730827.0,19.1647
10275870,7802,63.1,63.23,62.86,4018.0,63.2,2024-10-02,408366.0,63.0021
10275869,7981,111.26,111.855,109.423,4446.0,110.04,2024-10-02,150908.0,111.142
10275868,6381,27.13,27.3827,26.67,334.0,26.74,2024-10-02,12468.0,27.0696
10275867,8952,34.28,34.7,33.835,3744.0,34.5,2024-10-02,344929.0,34.2157
10275866,9428,327.99,329.874,325.71,28061.0,326.0,2024-10-02,1112230.0,328.247
10275865,7845,416.49,417.58,414.14,21841.0,416.12,2024-10-02,842263.0,416.077
10275864,5444,112.86,112.88,112.385,65058.0,112.44,2024-10-02,29236100.0,112.632
10275863,7764,5.14,5.1968,4.93,9762.0,5.07,2024-10-02,977199.0,5.0883
10275862,5602,31.66,31.83,31.46,343.0,31.72,2024-10-02,46316.0,31.698
10275861,4928,26.3,26.3421,26.125,4888.0,26.3,2024-10-02,2683180.0,26.2276
10275860,7555,47.29,47.48,46.99,13938.0,47.19,2024-10-02,1543420.0,47.328
10275859,13602,24.66,24.67,24.5767,238.0,24.67,2024-10-02,24823.0,24.6211
10275858,6266,28.95,28.97,28.77,9978.0,28.84,2024-10-02,4012730.0,28.8912
10275857,36469,0.0896,0.092,0.085,747.0,0.091,2024-10-02,938712.0,0.0876
10275856,8325,0.0744,0.0799,0.0721,3467.0,0.0725,2024-10-02,6378300.0,0.0766
10275855,10227,64.17,65.6789,64.15,18445.0,65.09,2024-10-02,1080660.0,64.4895
10275854,9033,12.439,12.7754,12.419,243.0,12.52,2024-10-02,52622.0,12.5423
10275853,6361,167.31,168.88,166.25,184840.0,167.76,2024-10-02,12211000.0,167.13
10275852,13043,41.72,41.86,41.6,42.0,41.86,2024-10-02,3409.0,41.7002
10275851,8182,12.88,12.8828,12.8,201.0,12.83,2024-10-02,40086.0,12.8485
10275850,6177,42.75,42.799,42.52,66.0,42.73,2024-10-02,6251.0,42.6546
10275849,7808,0.0215,0.0215,0.02,7.0,0.02,2024-10-02,2413.0,0.02107
10275848,6840,50.53,50.54,50.52,9364.0,50.53,2024-10-02,7740130.0,50.524
10275847,6802,41.59,42.335,41.55,5936.0,41.88,2024-10-02,227954.0,41.7338
10275846,7177,21.04,21.19,20.97,272.0,21.14,2024-10-02,11426.0,21.0545
10275845,6939,29.0,29.665,28.98,16713.0,29.55,2024-10-02,1433120.0,29.1495
10275844,16073,14.1608,14.44,14.03,249.0,14.44,2024-10-02,147740.0,14.2619
10275843,10088,56.42,56.99,55.3601,906.0,55.56,2024-10-02,54681.0,56.4354
10275842,5537,6.2,6.24,5.94,6270.0,6.01,2024-10-02,603363.0,6.1613
10275841,8243,35.15,35.17,34.9708,146.0,35.12,2024-10-02,22412.0,35.0948
10275840,6220,0.1149,0.124,0.1121,6017.0,0.124,2024-10-02,6337320.0,0.1175
10275839,15955,57.95,58.09,57.63,1268.0,57.98,2024-10-02,144931.0,57.9459
10275838,7101,2.22,2.24,2.02,387.0,2.04,2024-10-02,84383.0,2.1217
10275837,6775,107.446,108.1,107.28,53.0,107.62,2024-10-02,4109.0,107.745
10275836,7980,32.2,32.75,32.05,11748.0,32.61,2024-10-02,750959.0,32.2865
10275835,6380,86.9,87.09,86.51,341.0,86.67,2024-10-02,18355.0,86.8077
10275834,4723,3.53,3.58,3.33,5933.0,3.42,2024-10-02,591410.0,3.4719
10275833,8860,25.35,25.4211,25.25,96.0,25.42,2024-10-02,7870.0,25.3303
10275832,7217,2.68,2.77,2.68,222.0,2.68,2024-10-02,38205.0,2.7023
10275831,4993,13.38,13.45,13.315,6879.0,13.36,2024-10-02,613392.0,13.3852
10275830,8868,11.2,11.56,10.65,39322.0,11.54,2024-10-02,6520450.0,11.1033
10275829,7710,9.34,9.38,9.01,855.0,9.05,2024-10-02,60635.0,9.2347
10275828,36472,23.79,24.09,23.41,4083.0,23.75,2024-10-02,180542.0,23.7718
10275827,10070,50.75,51.01,50.585,275.0,50.65,2024-10-02,29123.0,50.756
10275826,7107,55.39,57.8,54.77,874.0,57.8,2024-10-02,14586.0,56.4306
10275825,7069,47.55,48.355,47.34,2033.0,48.16,2024-10-02,74785.0,47.5466
10275824,11705,0.769699,0.77,0.7507,140.0,0.7653,2024-10-02,16587.0,0.764
10275823,7287,6.03,6.065,5.72,11625.0,5.85,2024-10-02,1245730.0,5.9101
10275822,6960,146.08,146.815,140.05,7188.0,141.48,2024-10-02,154252.0,145.21
10275821,8501,4.41,4.43,4.41,2718.0,4.41,2024-10-02,1292060.0,4.4191
10275820,4647,58.36,58.45,57.9,27170.0,58.0,2024-10-02,1847640.0,58.2311
10275819,7772,0.1317,0.1492,0.13,5657.0,0.147,2024-10-02,8796600.0,0.1366
10275818,7928,3.08,3.15,2.93,455.0,2.93,2024-10-02,46768.0,3.0792
10275817,9905,4.59,4.61,4.4859,3059.0,4.53,2024-10-02,308687.0,4.5773
10275816,6223,12.58,12.8,12.3,3301.0,12.41,2024-10-02,204000.0,12.5934
10275815,11325,43.4553,43.51,42.83,37.0,43.25,2024-10-02,3018.0,43.4165
10275814,12930,31.619,31.64,31.49,167.0,31.57,2024-10-02,34427.0,31.5994
10275813,6393,2.28,2.53,2.155,9473.0,2.53,2024-10-02,2420470.0,2.3152
10275812,7800,87.48,88.07,87.1175,26022.0,87.13,2024-10-02,1857650.0,87.5437
10275811,9390,3.64,3.7314,3.5606,1892.0,3.6,2024-10-02,241444.0,3.6581
10275810,6180,8.2,8.37,7.82,12425.0,7.97,2024-10-02,1426270.0,8.1238
10275809,5752,1.19,1.2,1.1,412.0,1.16,2024-10-02,112716.0,1.1528
10275808,9651,245.65,247.45,237.31,5395.0,243.11,2024-10-02,128575.0,244.962
10275807,16421,1.23,1.23,1.16,95.0,1.22,2024-10-02,8581.0,1.1947
10275806,4973,8.24,8.35,8.14,421.0,8.14,2024-10-02,33154.0,8.2582
10275805,10447,234.46,236.83,230.73,1241.0,231.72,2024-10-02,46367.0,234.987
10275804,16167,0.03895,0.041,0.0385,189.0,0.039,2024-10-02,7310760.0,0.03921
10275803,4846,166.72,167.33,166.07,4878.0,166.59,2024-10-02,354316.0,166.739
10275802,17514,0.0029,0.0029,0.0029,1.0,0.0029,2024-10-02,2722.0,0.0029
10275801,23079,0.05,0.06,0.05,373.0,0.056,2024-10-02,2603570.0,0.05531
10275800,6379,12.85,13.0083,12.46,850.0,12.56,2024-10-02,46051.0,12.8123
10275799,19673,1.85,1.8894,1.81,36.0,1.81,2024-10-02,3563.0,1.8526
10275798,37619,16.3749,16.59,16.356,275.0,16.41,2024-10-02,16750.0,16.4343
10275797,7422,70.17,70.98,69.94,10547.0,70.39,2024-10-02,490994.0,70.2086
10275796,8596,52.08,53.0,51.315,23056.0,52.485,2024-10-02,1498250.0,51.891
10275795,5669,93.86,94.05,92.6105,1275.0,94.05,2024-10-02,82151.0,93.5349
10275794,7729,5.07,5.28,5.07,11414.0,5.22,2024-10-02,1595740.0,5.1524
10275793,17482,0.0199,0.0199,0.0189,10.0,0.0199,2024-10-02,77912.0,0.01954
10275792,8603,33.01,33.1,32.8,1169.0,32.98,2024-10-02,144829.0,33.0187
10275791,9169,79.02,79.2399,78.73,109.0,78.73,2024-10-02,22805.0,78.8575
10275790,8841,60.85,61.0901,60.7,216.0,60.76,2024-10-02,14169.0,60.8531
10275789,17538,7.02,7.03,6.81,215.0,6.9,2024-10-02,50229.0,6.9456
10275788,36299,26.23,26.27,26.23,11.0,26.27,2024-10-02,1792.0,26.2527
10275787,9924,17.58,17.63,17.41,5810.0,17.5,2024-10-02,559249.0,17.5414
10275786,7883,20.25,20.42,19.22,23214.0,20.2,2024-10-02,2320670.0,20.0824
10275785,11452,2.25,2.285,2.15,280.0,2.24,2024-10-02,19214.0,2.2317
10275784,16378,0.0003,0.0003,0.0002,65.0,0.0003,2024-10-02,48399600.0,0.0002462
10275783,8736,11.23,11.26,11.0101,9364.0,11.1,2024-10-02,854856.0,11.174
10275782,5854,37.02,37.695,36.975,9240.0,37.2,2024-10-02,441602.0,37.2088
10275781,37189,15.81,15.97,15.51,3632.0,15.51,2024-10-02,188974.0,15.8341
10275780,10472,18.15,18.91,18.14,5976.0,18.66,2024-10-02,450531.0,18.3079
10275779,14092,49.3257,49.3257,49.2,11.0,49.2,2024-10-02,612.0,49.1757
10275778,8447,27.0,27.245,26.9645,18616.0,27.04,2024-10-02,1654030.0,27.06
10275777,37567,49.28,49.38,48.53,625.0,48.86,2024-10-02,28157.0,49.1862
10275776,36220,2.17,2.2286,2.11,2109.0,2.17,2024-10-02,348652.0,2.1701
10275775,10951,5.55,6.58,5.01,15960.0,6.44,2024-10-02,1993050.0,5.6701
10275774,12045,48.45,48.6295,48.3452,398.0,48.37,2024-10-02,34884.0,48.4523
10275773,9733,6.48,6.74,6.32,4032.0,6.67,2024-10-02,369454.0,6.4995
10275772,3921,17.64,19.13,17.1925,12313.0,17.3,2024-10-02,945603.0,18.0347
10275771,8838,5.9,5.98,5.79,8922.0,5.81,2024-10-02,1424890.0,5.8817
10275770,4704,10.54,10.58,10.49,15948.0,10.56,2024-10-02,7867210.0,10.5418
10275769,8536,50.49,50.72,46.62,326292.0,49.08,2024-10-02,36244900.0,48.5849
10275768,4698,368.68,370.895,362.22,9760.0,363.98,2024-10-02,277018.0,368.844
10275767,7924,41.77,42.31,41.56,50772.0,41.56,2024-10-02,5430910.0,41.8005
10275766,9699,2.46,2.6,2.42,1289.0,2.5,2024-10-02,121969.0,2.5028
10275765,5329,12.26,12.3,12.25,918.0,12.3,2024-10-02,174474.0,12.2826
10275764,7722,7.68,7.69,7.65,2675.0,7.69,2024-10-02,846518.0,7.6695
10275763,9919,44.96,44.96,44.385,98.0,44.89,2024-10-02,5730.0,44.7151
10275762,8948,6.27,6.43,5.68,901.0,5.81,2024-10-02,100976.0,6.0682
10275761,6548,24.07,24.22,23.82,18857.0,24.02,2024-10-02,2155650.0,24.0071
10275760,8800,45.09,45.4,44.74,408.0,45.19,2024-10-02,79683.0,44.8856
10275759,9195,9.59,9.7,9.5,326.0,9.5,2024-10-02,110282.0,9.6102
10275758,37383,14.88,14.91,14.81,382.0,14.81,2024-10-02,31743.0,14.8465
10275757,7038,2.555,2.6199,2.53,238.0,2.58,2024-10-02,21594.0,2.5664
10275756,11772,1.22,1.26,1.08,1708.0,1.1,2024-10-02,652759.0,1.17
10275755,6418,1.96,2.05,1.95,154.0,2.0,2024-10-02,38128.0,2.0073
10275754,7536,25.34,25.51,24.68,21634.0,25.01,2024-10-02,1657050.0,25.2422
10275753,9081,2.5,2.54,2.32,774.0,2.33,2024-10-02,164015.0,2.4448
10275752,7885,370.17,377.36,369.265,9144.0,377.36,2024-10-02,212477.0,371.669
10275751,36598,0.6201,0.65,0.61,233.0,0.65,2024-10-02,59030.0,0.6182
10275750,8911,31.42,32.0393,29.81,7523.0,31.39,2024-10-02,785931.0,31.2356
10275749,9273,22.455,22.48,22.43,293.0,22.48,2024-10-02,43366.0,22.4563
10275748,4749,231.07,231.865,222.745,23416.0,224.475,2024-10-02,1237870.0,228.449
10275747,9888,55.55,56.44,55.0408,14321.0,56.38,2024-10-02,683915.0,55.5813
10275746,6964,84.74,85.425,83.1,73337.0,83.33,2024-10-02,5948720.0,84.7971
10275745,8873,36.24,36.31,35.94,88.0,36.11,2024-10-02,17630.0,36.2272
10275744,8907,6.7,6.805,6.7,4646.0,6.78,2024-10-02,543986.0,6.7444
10275743,10023,9.77,10.09,9.41,1183.0,9.41,2024-10-02,115276.0,9.7592
10275742,10441,101.34,101.365,101.25,2922.0,101.25,2024-10-02,371848.0,101.328
10275741,36098,0.695,0.8,0.6106,745.0,0.781,2024-10-02,97690.0,0.7028
10275740,12998,37.4121,37.4988,37.4121,31.0,37.46,2024-10-02,1451.0,37.4505
10275739,8108,10.445,10.46,10.42,280.0,10.42,2024-10-02,58040.0,10.4333
10275738,5450,11.23,11.72,11.23,4023.0,11.44,2024-10-02,183519.0,11.3604
10275737,8429,0.2875,0.2991,0.283,170.0,0.285,2024-10-02,76033.0,0.289
10275736,9107,131.84,133.67,125.01,12218.0,126.48,2024-10-02,469490.0,131.788
10275735,5945,3.29,3.32,3.22,726.0,3.28,2024-10-02,130226.0,3.2805
10275734,37051,23.22,24.9599,23.06,18670.0,23.73,2024-10-02,2074540.0,23.9794
10275733,5570,62.14,64.02,62.12,91079.0,63.22,2024-10-02,8429780.0,62.9223
10275732,5108,2.63,2.68,2.58,8923.0,2.61,2024-10-02,1491990.0,2.6297
10275731,5958,63.4,63.715,62.98,25502.0,63.43,2024-10-02,2852230.0,63.3612
10275730,7492,165.86,167.52,164.73,284489.0,166.42,2024-10-02,17234500.0,165.671
10275729,8224,23.76,24.4962,23.59,901.0,23.72,2024-10-02,27936.0,23.8514
10275728,5890,17.62,18.13,17.11,6275.0,17.32,2024-10-02,349034.0,17.6198
10275727,12708,34.44,34.6199,33.965,210.0,34.06,2024-10-02,41330.0,34.4591
10275726,5068,880.41,884.585,863.24,30045.0,869.0,2024-10-02,918258.0,877.815
10275725,5347,65.43,66.5,65.04,14556.0,65.77,2024-10-02,666665.0,65.4553
10275724,10039,114.22,114.27,112.74,3913.0,112.75,2024-10-02,124184.0,113.969
10275723,8439,2.46,2.62,2.4333,562.0,2.48,2024-10-02,123214.0,2.508
10275722,16582,0.1395,0.14,0.1331,45.0,0.1331,2024-10-02,41410.0,0.1372
10275721,7675,231.6,233.0,225.54,12137.0,230.25,2024-10-02,365047.0,230.434
10275720,6119,49.0053,49.0053,49.0,25.0,49.0,2024-10-02,394.0,49.0116
10275719,6298,49.0274,49.04,48.91,273.0,48.96,2024-10-02,58276.0,48.9834
10275718,4988,116.93,117.03,115.58,4388.0,116.15,2024-10-02,320511.0,116.698
10275717,6610,3.57,3.67,3.49,2718.0,3.5,2024-10-02,358144.0,3.578
10275716,38464,8.19,9.36,8.0,434.0,9.36,2024-10-02,40779.0,8.3048
10275715,9976,23.19,23.19,23.135,403.0,23.15,2024-10-02,94845.0,23.1532
10275714,6601,83.81,84.3,82.25,28068.0,83.33,2024-10-02,3100890.0,83.5164
10275713,16372,37.55,37.8799,36.5701,1753.0,37.03,2024-10-02,390440.0,36.9983
10275712,12201,22.8,22.8,22.66,100.0,22.66,2024-10-02,5443.0,22.7628
10275711,37319,13.12,13.31,13.02,1785.0,13.19,2024-10-02,283899.0,13.144
10275710,5318,24.56,24.56,24.4711,188.0,24.51,2024-10-02,27214.0,24.525
10275709,38272,25.0202,25.03,24.975,181.0,25.01,2024-10-02,76542.0,25.0247
10275708,13004,1.38,1.52,1.35,1058.0,1.45,2024-10-02,333865.0,1.4408
10275707,11482,49.58,50.265,48.88,38715.0,49.18,2024-10-02,2922320.0,49.6167
10275706,6755,39.23,39.54,39.045,115030.0,39.25,2024-10-02,22603900.0,39.2303
10275705,9102,16.99,17.065,16.92,7892.0,16.97,2024-10-02,1239910.0,16.9834
10275704,5262,127.6,130.67,127.22,20420.0,129.57,2024-10-02,1145840.0,128.486
10275703,8577,22.32,22.32,21.18,14305.0,22.14,2024-10-02,3314470.0,21.8231
10275702,8719,47.18,47.64,47.0178,12743.0,47.64,2024-10-02,2126960.0,47.218
10275701,13307,4.72,4.77,4.37,663.0,4.65,2024-10-02,156836.0,4.5865
10275700,7507,3.19,3.34,3.04,80194.0,3.29,2024-10-02,52855600.0,3.1784
10275699,17554,2.145,2.19,2.1,35.0,2.1,2024-10-02,448361.0,2.1204
10275698,12816,23.4964,23.4964,23.18,11.0,23.18,2024-10-02,877.0,23.3365
10275697,5370,48.9,48.91,48.87,574.0,48.87,2024-10-02,168376.0,48.9011
10275696,16387,5.7385,6.16,5.7,1004.0,6.16,2024-10-02,229240.0,5.8385
10275695,16404,11.91,12.02,11.799,673.0,12.0,2024-10-02,318646.0,11.9059
10275694,11123,11.65,11.75,11.4786,304.0,11.57,2024-10-02,16344.0,11.6282
10275693,6572,10.43,10.62,10.35,8734.0,10.5,2024-10-02,481836.0,10.4286
10275692,13201,22.7,22.7,22.6101,68.0,22.65,2024-10-02,24517.0,22.6675
10275691,8914,2.3,2.4564,2.0915,144.0,2.35,2024-10-02,10926.0,2.3358
10275690,9451,29.08,29.0987,28.98,360.0,29.02,2024-10-02,55179.0,29.0622
10275689,9525,14.67,14.72,14.23,4796.0,14.5,2024-10-02,254046.0,14.5315
10275688,6458,29.3302,29.39,29.26,99.0,29.39,2024-10-02,9559.0,29.3139
10275687,19143,0.6543,0.6675,0.6543,11.0,0.6596,2024-10-02,325229.0,0.6696
10275686,36384,2.895,2.895,2.56,5.0,2.56,2024-10-02,4102.0,2.8284
10275685,12444,33.6886,33.7818,33.59,270.0,33.7,2024-10-02,18293.0,33.6888
10275684,6202,10.93,11.1,10.9,3862.0,11.04,2024-10-02,137284.0,10.9619
10275683,8740,52.875,52.8838,52.83,199.0,52.83,2024-10-02,42464.0,52.8687
10275682,12369,0.623899,0.6452,0.61,716.0,0.6452,2024-10-02,44988.0,0.6267
10275681,11279,25.95,25.95,25.3,76.0,25.4,2024-10-02,7295.0,25.4121
10275680,7186,223.1,223.33,220.07,12919.0,220.69,2024-10-02,857136.0,222.652
10275679,13437,16.5,16.5,16.0,17.0,16.2,2024-10-02,1661.0,16.1115
10275678,5913,18.74,18.79,18.28,4377.0,18.48,2024-10-02,148735.0,18.6449
10275677,7737,34.17,34.72,34.14,1958.0,34.66,2024-10-02,111619.0,34.318
10275676,5605,0.3818,0.3889,0.36,766.0,0.3606,2024-10-02,166128.0,0.3756
10275675,6129,33.36,33.88,33.22,9851.0,33.45,2024-10-02,532033.0,33.4472
10275674,8515,1.43,1.47,1.41,416.0,1.42,2024-10-02,50965.0,1.4261
10275673,6253,49.68,50.6,49.305,7319.0,49.43,2024-10-02,361065.0,50.0331
10275672,12100,21.5649,21.61,21.47,316.0,21.525,2024-10-02,39078.0,21.5549
10275671,12167,30.14,30.2,30.0153,149.0,30.16,2024-10-02,53985.0,30.134
10275670,16703,0.0795,0.0848,0.075,6.0,0.075,2024-10-02,39186.0,0.08158
10275669,7461,60.4689,60.53,60.44,120.0,60.53,2024-10-02,2262.0,60.4831
10275668,7509,35.74,36.44,35.63,5793.0,35.9,2024-10-02,235284.0,35.8418
10275667,7187,6.93,7.12,6.7162,594.0,6.8,2024-10-02,30782.0,6.9039
10275666,6372,29.78,30.69,28.355,1446.0,28.99,2024-10-02,50207.0,29.4779
10275665,37424,1.88,2.1,1.8,346.0,2.1,2024-10-02,82179.0,1.9078
10275664,16059,0.578,0.6,0.57,157.0,0.571,2024-10-02,339110.0,0.5801
10275663,5304,0.4089,0.4099,0.4002,237.0,0.4044,2024-10-02,136356.0,0.4085
10275662,5972,32.69,32.73,32.07,3834.0,32.56,2024-10-02,162276.0,32.4866
10275661,5132,7.9501,8.07,7.85,71.0,7.85,2024-10-02,16042.0,8.0008
10275660,8252,22.91,22.95,22.82,361.0,22.87,2024-10-02,63752.0,22.8754
10275659,5406,41.17,42.39,40.58,14831.0,42.39,2024-10-02,957275.0,41.396
10275658,16052,13.19,13.3,13.14,1836.0,13.3,2024-10-02,850345.0,13.2028
10275657,12523,17.86,17.92,17.75,232.0,17.82,2024-10-02,32415.0,17.8208
10275656,12574,31.145,31.17,30.83,80.0,30.83,2024-10-02,25678.0,31.0567
10275655,5815,1.09,1.14,1.09,490.0,1.11,2024-10-02,107946.0,1.1047
10275654,7685,6.79,6.82,6.65,13265.0,6.65,2024-10-02,4513620.0,6.7488
10275653,7547,34.26,34.5,34.03,360.0,34.07,2024-10-02,37784.0,34.3029
10275652,6105,38.11,38.13,37.96,261.0,38.1,2024-10-02,48084.0,38.068
10275651,8917,100.88,101.06,99.605,1281.0,99.89,2024-10-02,66107.0,100.734
10275650,12246,100.36,100.48,100.01,189.0,100.05,2024-10-02,13067.0,100.385
10275649,8758,29.47,29.79,29.425,20244.0,29.55,2024-10-02,1708840.0,29.5329
10275648,11890,53.31,53.45,52.91,302.0,53.07,2024-10-02,93718.0,53.3064
10275647,37076,27.77,27.79,27.57,13.0,27.66,2024-10-02,2287.0,27.6796
10275646,8898,22.14,22.15,22.03,337.0,22.15,2024-10-02,102017.0,22.0797
10275645,8232,5.35,5.39,5.33,2525.0,5.35,2024-10-02,287812.0,5.3516
10275644,5050,48.3,48.4157,48.05,677.0,48.27,2024-10-02,43586.0,48.2834
10275643,4014,9.25,9.25,8.84,27598.0,9.09,2024-10-02,4401970.0,9.1145
10275642,18260,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-02,600000.0,0.0001
10275641,11406,387.85,390.6,383.14,19662.0,384.47,2024-10-02,645473.0,387.746
10275640,9117,11.05,11.13,11.03,395.0,11.08,2024-10-02,58017.0,11.0542
10275639,9067,40.685,40.75,40.5507,218.0,40.68,2024-10-02,18286.0,40.6805
10275638,6861,0.71,0.7367,0.69,701.0,0.725,2024-10-02,19162.0,0.7182
10275637,14087,44.47,44.47,44.16,652.0,44.22,2024-10-02,631439.0,44.3107
10275636,6174,9.9975,10.05,9.99,142.0,9.99,2024-10-02,6248.0,10.0206
10275635,16179,34.69,34.8,33.5,8.0,33.5,2024-10-02,1665.0,34.0229
10275634,5808,1.875,1.88,1.45,3094.0,1.7,2024-10-02,699029.0,1.6458
10275633,11405,41.53,42.36,41.43,1260.0,41.74,2024-10-02,31401.0,41.6658
10275632,5992,31.9,32.49,31.645,2575.0,31.77,2024-10-02,290269.0,32.0703
10275631,5070,4.1,4.45,4.03,6794.0,4.36,2024-10-02,1710220.0,4.1953
10275630,11315,9.79,10.0,9.59,83245.0,9.8,2024-10-02,31422000.0,9.7873
10275629,11133,17.64,18.05,17.6,4755.0,17.84,2024-10-02,242448.0,17.7218
10275628,3995,5.53,5.665,5.5,3132.0,5.61,2024-10-02,418413.0,5.5572
10275627,3922,29.97,30.115,29.42,9707.0,29.58,2024-10-02,430473.0,29.9769
10275626,16164,50.76,50.83,50.1,602.0,50.47,2024-10-02,108291.0,50.4637
10275625,37605,18.65,20.7,18.64,4245.0,20.3,2024-10-02,261465.0,19.3985
10275624,5297,36.27,36.33,35.435,15464.0,35.59,2024-10-02,1091350.0,36.1669
10275623,7749,40.66,41.4,40.45,1726.0,40.85,2024-10-02,64277.0,40.7523
10275622,17492,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,120.0,1e-06
10275621,12857,6.23,7.05,5.28,32480.0,6.1,2024-10-02,4435070.0,6.367
10275620,9398,107.45,108.08,105.63,21986.0,106.16,2024-10-02,1494210.0,107.139
10275619,16084,0.7315,0.75,0.71,73.0,0.75,2024-10-02,1624520.0,0.733
10275618,9997,0.857,0.8617,0.76,9449.0,0.8287,2024-10-02,7475250.0,0.8217
10275617,23747,1.48,1.48,1.48,10.0,1.48,2024-10-02,266.0,1.3623
10275616,7792,5.94,6.065,5.9,4609.0,5.9,2024-10-02,419460.0,5.987
10275615,9131,56.25,56.78,56.04,17556.0,56.75,2024-10-02,1581090.0,56.2183
10275614,8968,37.45,37.45,37.354,15755.0,37.42,2024-10-02,13096600.0,37.4036
10275613,6713,0.1506,0.1512,0.1444,4231.0,0.1452,2024-10-02,4482790.0,0.1489
10275612,9062,0.6252,0.63,0.56,1388.0,0.6085,2024-10-02,840907.0,0.5828
10275611,7264,72.28,72.97,72.015,52285.0,72.855,2024-10-02,4915030.0,72.4128
10275610,7151,69.5,70.21,67.39,3760.0,68.4,2024-10-02,191587.0,69.3841
10275609,7992,59.51,59.72,59.47,1606.0,59.47,2024-10-02,80341.0,59.5504
10275608,5109,19.67,19.75,19.18,1668.0,19.54,2024-10-02,210920.0,19.6481
10275607,10834,0.82,0.8598,0.8101,59.0,0.845,2024-10-02,34743.0,0.8433
10275606,11273,2.32,2.398,2.2,770.0,2.36,2024-10-02,122726.0,2.2961
10275605,7250,2.66,2.87,2.66,46.0,2.66,2024-10-02,8411.0,2.7354
10275604,15978,0.2423,0.27,0.2423,24.0,0.27,2024-10-02,11820.0,0.2519
10275603,8480,0.2412,0.2452,0.235,626.0,0.24,2024-10-02,257849.0,0.2403
10275602,9993,104.549,104.61,104.35,141.0,104.35,2024-10-02,24646.0,104.451
10275601,7477,27.86,28.36,27.55,3569.0,27.9,2024-10-02,384472.0,27.9196
10275600,8720,0.2,0.2021,0.1933,218.0,0.2,2024-10-02,82957.0,0.198
10275599,20043,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-02,1072580.0,1e-06
10275598,6420,24.96,25.2,24.5143,1816.0,24.76,2024-10-02,60643.0,25.0037
10275597,7741,28.58,28.73,28.5574,831.0,28.64,2024-10-02,194794.0,28.6386
10275596,37743,11.7,11.97,11.46,4098.0,11.46,2024-10-02,239539.0,11.7909
10275595,7392,22.39,22.42,22.31,597.0,22.42,2024-10-02,161730.0,22.3769
10275594,11972,0.2203,0.2442,0.2132,962.0,0.2302,2024-10-02,438680.0,0.2245
10275593,8151,11.81,12.145,11.76,3527.0,11.89,2024-10-02,123577.0,11.8813
10275592,16356,0.009,0.0095,0.0071,3.0,0.0071,2024-10-02,28800.0,0.008569
10275591,17480,0.16025,0.1865,0.149,43.0,0.149,2024-10-02,419360.0,0.1551
10275590,14005,27.8293,27.8293,27.8,3.0,27.8,2024-10-02,355.0,27.8003
10275589,4196,3.92,4.04,3.59,37648.0,3.76,2024-10-02,10633600.0,3.8392
10275588,8103,1.6461,1.67,1.3,1570.0,1.31,2024-10-02,328291.0,1.4856
10275587,8437,13.39,17.99,6.95,228332.0,6.96,2024-10-02,21741400.0,14.4904
10275586,4569,57.04,57.92,56.885,5075.0,57.14,2024-10-02,202005.0,57.2968
10275585,4947,14.29,14.42,14.265,160.0,14.33,2024-10-02,19171.0,14.3521
10275584,16429,0.059,0.0648,0.041,10.0,0.041,2024-10-02,18525.0,0.05931
10275583,13518,46.55,46.55,46.3,49.0,46.38,2024-10-02,1803.0,46.3921
10275582,16342,0.3901,0.4429,0.390095,240.0,0.403,2024-10-02,61827.0,0.4071
10275581,11328,2.75,2.8992,2.7318,153.0,2.8992,2024-10-02,9946.0,2.7991
10275580,5396,21.61,22.0,20.2,2436.0,20.4,2024-10-02,46993.0,21.5232
10275579,12354,21.35,21.38,21.3209,64.0,21.38,2024-10-02,4057.0,21.3441
10275578,10055,11.68,12.2016,11.3201,44684.0,12.0,2024-10-02,13975000.0,11.7971
10275577,15958,0.0181,0.0186,0.018,8.0,0.018,2024-10-02,353100.0,0.01813
10275576,11598,31.19,31.64,30.37,4751.0,31.47,2024-10-02,713877.0,30.9416
10275575,38066,2.91,3.05,2.8023,246.0,2.9,2024-10-02,33063.0,2.8992
10275574,11802,1.23,1.338,1.15,407.0,1.21,2024-10-02,130301.0,1.2391
10275573,10397,10.27,10.41,10.1009,8252.0,10.32,2024-10-02,1142870.0,10.2807
10275572,7169,0.1325,0.15,0.1263,13746.0,0.1418,2024-10-02,11361500.0,0.1367
10275571,3908,13.27,13.35,12.54,348.0,12.93,2024-10-02,16968.0,13.01
10275570,7499,38.2,38.66,38.005,11531.0,38.38,2024-10-02,642718.0,38.1853
10275569,12496,0.385,0.4,0.385,8.0,0.4,2024-10-02,2256.0,0.397
10275568,13496,35.7165,35.72,35.45,67.0,35.59,2024-10-02,3497.0,35.6146
10275567,11911,121.282,122.408,121.002,65.0,121.96,2024-10-02,4718.0,121.335
10275566,6620,122.69,124.605,122.67,2142.0,123.2,2024-10-02,32766.0,123.355
10275565,17057,17.19,17.23,17.01,483.0,17.01,2024-10-02,149655.0,17.139
10275564,13564,38.09,38.76,37.87,448.0,38.1,2024-10-02,11605.0,38.1836
10275563,36498,19.14,19.24,18.95,3527.0,19.12,2024-10-02,437156.0,19.1309
10275562,16146,0.89,0.9,0.84,29.0,0.85,2024-10-02,273335.0,0.8494
10275561,18441,1.915,2.0,1.9,821.0,2.0,2024-10-02,708967.0,1.9334
10275560,23742,0.0035,0.0035,0.0035,1.0,0.0035,2024-10-02,15000.0,0.0035
10275559,11966,36.92,36.9346,36.9,37.0,36.91,2024-10-02,13144.0,36.905
10275558,8118,6.62,6.725,6.56,12084.0,6.59,2024-10-02,2318820.0,6.6209
10275557,6146,1.38,1.42,1.37,4817.0,1.42,2024-10-02,2024860.0,1.3877
10275556,6477,2.33,2.34,2.3,1369.0,2.3,2024-10-02,87028.0,2.3247
10275555,7746,88.15,89.64,87.78,27623.0,87.87,2024-10-02,1817630.0,88.4287
10275554,12618,0.78,0.8,0.7419,95.0,0.78,2024-10-02,12136.0,0.7643
10275553,6550,29.03,29.555,28.975,12604.0,29.28,2024-10-02,2225640.0,29.2311
10275552,6447,3.54,3.96,3.48,212.0,3.6,2024-10-02,14794.0,3.7339
10275551,12311,1.85,1.9,1.6,31.0,1.83,2024-10-02,4812.0,1.7848
10275550,17195,50.9,50.9,49.2,3426.0,50.45,2024-10-02,665567.0,50.0145
10275549,8382,17.57,17.685,17.35,46562.0,17.38,2024-10-02,10404300.0,17.528
10275548,8557,118.85,119.38,115.14,1327090.0,116.44,2024-10-02,220394000.0,118.223
10275547,5067,99.13,99.48,97.84,10151.0,98.44,2024-10-02,525891.0,98.9824
10275546,21291,2.36,2.417,2.36,8.0,2.36,2024-10-02,801.0,2.3671
10275545,16835,0.35,0.35,0.35,10.0,0.35,2024-10-02,10348.0,0.35
10275544,6542,84.93,85.76,84.82,1648.0,85.03,2024-10-02,74340.0,85.1689
10275543,4769,50.51,50.79,50.4,1562.0,50.79,2024-10-02,78543.0,50.4966
10275542,7582,5.865,5.88,5.8538,78.0,5.88,2024-10-02,20579.0,5.8713
10275541,6549,38.1618,38.17,37.84,90.0,37.97,2024-10-02,3238.0,38.0838
10275540,6681,45.4,45.44,44.63,5423.0,45.0,2024-10-02,402810.0,45.1262
10275539,8301,8.42,8.56,7.9147,4248.0,8.12,2024-10-02,519982.0,8.3295
10275538,18305,0.8451,0.8955,0.8281,144.0,0.878,2024-10-02,358374.0,0.8466
10275537,5352,0.4965,0.4999,0.47,111.0,0.48,2024-10-02,25046.0,0.4828
10275536,4390,62.5,62.75,62.36,873.0,62.61,2024-10-02,58816.0,62.533
10275535,10850,29.25,29.28,29.2,3847.0,29.23,2024-10-02,676790.0,29.2508
10275534,5949,40.84,41.46,40.69,10956.0,41.31,2024-10-02,569550.0,41.0624
10275533,7145,157.66,158.83,150.6,30248.0,152.42,2024-10-02,1868230.0,157.124
10275532,7743,89.04,93.0,88.25,12626.0,89.11,2024-10-02,867450.0,90.0583
10275531,10761,1.77,1.78,1.7,3163.0,1.72,2024-10-02,519243.0,1.7597
10275530,4793,2.4,2.44,2.2204,281.0,2.25,2024-10-02,24009.0,2.3657
10275529,16801,0.5,0.5,0.32,10.0,0.3268,2024-10-02,6194.0,0.3756
10275528,10705,27.36,27.73,27.06,19390.0,27.24,2024-10-02,2928340.0,27.4554
10275527,12039,23.18,23.19,23.09,54.0,23.13,2024-10-02,17499.0,23.1525
10275526,11536,0.66,0.71,0.6101,297.0,0.7001,2024-10-02,70301.0,0.6653
10275525,6344,50.4,50.61,50.2351,7029.0,50.36,2024-10-02,403379.0,50.3738
10275524,8547,1.58,1.6,1.36,4961.0,1.36,2024-10-02,1335820.0,1.5413
10275523,10235,20.18,20.23,19.96,1265.0,20.06,2024-10-02,82847.0,20.144
10275522,12770,60.77,60.82,60.555,830.0,60.7,2024-10-02,214574.0,60.7663
10275521,6769,31.08,31.22,31.03,289.0,31.14,2024-10-02,79748.0,31.107
10275520,6594,78.61,79.92,78.245,3960.0,78.6,2024-10-02,156435.0,78.8774
10275519,7084,20.9595,20.96,20.92,47.0,20.94,2024-10-02,5657.0,20.944
10275518,18206,0.0018,0.0022,0.0017,13.0,0.0017,2024-10-02,53948.0,0.001894
10275517,16158,0.0005,0.0005,0.0004,4.0,0.0004,2024-10-02,1050750.0,0.0004239
10275516,9076,27.08,27.5,26.79,1938.0,27.08,2024-10-02,69805.0,27.0579
10275515,12944,31.5943,31.73,31.585,78.0,31.63,2024-10-02,20809.0,31.6886
10275514,8223,0.232,0.2366,0.2235,1055.0,0.233,2024-10-02,97090.0,0.2317
10275513,10786,164.47,169.29,161.39,114141.0,163.03,2024-10-02,7651090.0,165.153
10275512,16625,0.2651,0.2695,0.25,32.0,0.25,2024-10-02,81217.0,0.2627
10275511,8578,31.18,31.3,30.45,569.0,30.67,2024-10-02,50779.0,30.7211
10275510,7752,3.9,3.96,3.86,6749.0,3.88,2024-10-02,646691.0,3.8964
10275509,38311,0.6999,0.7,0.65,100.0,0.66,2024-10-02,109633.0,0.6733
10275508,7912,21.01,22.24,20.33,307647.0,21.78,2024-10-02,75778500.0,21.0087
10275507,8361,17.43,17.82,17.05,2936.0,17.37,2024-10-02,235639.0,17.4719
10275506,8792,87.74,89.56,87.01,17132.0,87.7,2024-10-02,903101.0,87.7796
10275505,11731,29.24,29.81,29.24,140.0,29.65,2024-10-02,11114.0,29.5519
10275504,7157,10.67,10.8499,10.56,7293.0,10.7,2024-10-02,6987750.0,10.6931
10275503,5328,160.24,162.625,159.025,24769.0,161.92,2024-10-02,923136.0,160.439
10275502,4837,9.03,9.04,8.97,1681.0,9.0,2024-10-02,428019.0,9.0143
10275501,36911,13.4173,13.45,13.1,113.0,13.25,2024-10-02,17880.0,13.2442
10275500,4750,89.63,89.84,88.82,1364.0,89.09,2024-10-02,128149.0,89.5611
10275499,38587,5.17,5.51,4.6,1109.0,4.88,2024-10-02,431977.0,5.0609
10275498,3903,54.75,56.52,52.26,38547.0,53.13,2024-10-02,3516040.0,54.1767
10275497,11100,26.24,26.3,26.08,2167.0,26.26,2024-10-02,697549.0,26.1937
10275496,12567,0.8186,0.8264,0.79,930.0,0.8,2024-10-02,559440.0,0.8125
10275495,6798,25.09,25.36,24.95,464.0,25.32,2024-10-02,18153.0,25.1388
10275494,16050,70.12,70.27,69.8532,139.0,69.96,2024-10-02,3945.0,70.1265
10275493,9025,5.94,6.0,5.9399,159.0,5.97,2024-10-02,24057.0,5.9698
10275492,5143,34.96,36.05,33.16,460233.0,33.85,2024-10-02,81716100.0,35.0093
10275491,10136,10.31,10.35,10.1,3727.0,10.13,2024-10-02,290936.0,10.2684
10275490,8671,53.17,53.22,53.12,3992.0,53.22,2024-10-02,781699.0,53.1669
10275489,5543,2.16,2.17,2.01,43002.0,2.07,2024-10-02,34817900.0,2.1076
10275488,6650,21.43,21.565,21.3607,191.0,21.53,2024-10-02,21651.0,21.4528
10275487,9789,57.47,57.53,56.345,93525.0,56.85,2024-10-02,10119300.0,56.9944
10275486,9073,4.29,4.84,4.01,417.0,4.84,2024-10-02,77934.0,4.3077
10275485,10093,17.71,17.86,17.48,96055.0,17.71,2024-10-02,29109200.0,17.6814
10275484,9679,22.19,22.3299,22.1001,418.0,22.25,2024-10-02,18028.0,22.2187
10275483,6642,11.03,11.46,11.01,2073.0,11.16,2024-10-02,84356.0,11.0864
10275482,12155,27.5789,27.5789,27.05,29.0,27.18,2024-10-02,2492.0,27.1919
10275481,17003,15.85,16.1,15.48,367.0,16.1,2024-10-02,124214.0,15.6478
10275480,7679,6.25,6.25,6.04,9027.0,6.04,2024-10-02,1146050.0,6.2051
10275479,9394,40.7442,41.068,40.49,335.0,40.99,2024-10-02,32029.0,40.7877
10275478,7785,24.98,24.98,24.9,172.0,24.93,2024-10-02,30293.0,24.9439
10275477,5222,110.59,111.77,109.88,4487.0,111.16,2024-10-02,152398.0,110.571
10275476,6343,47.39,47.4392,46.99,468.0,47.11,2024-10-02,24650.0,47.1706
10275475,36257,0.133,0.136,0.1303,727.0,0.1347,2024-10-02,265640.0,0.1324
10275474,6157,1.68,1.86,1.68,10297.0,1.82,2024-10-02,3754330.0,1.7278
10275473,19533,13.45,13.45,13.35,8.0,13.35,2024-10-02,8541.0,13.3909
10275472,7674,16.35,16.39,15.795,3190.0,15.87,2024-10-02,84606.0,16.1879
10275471,8728,24.38,24.71,24.1,26565.0,24.71,2024-10-02,2716660.0,24.3859
10275470,6830,21.69,21.78,21.33,8305.0,21.6,2024-10-02,521157.0,21.5778
10275469,7671,2.0,2.07,1.96,411.0,2.02,2024-10-02,31272.0,2.0033
10275468,6492,41.49,41.6602,41.4299,866.0,41.54,2024-10-02,250825.0,41.5166
10275467,9602,7.33,7.485,7.265,7249.0,7.31,2024-10-02,498520.0,7.3487
10275466,8956,26.17,26.32,25.96,3339.0,26.25,2024-10-02,150692.0,26.1337
10275465,10309,6.57,6.69,6.55,21976.0,6.68,2024-10-02,22587000.0,6.5917
10275464,10171,47.86,49.07,47.51,32521.0,48.29,2024-10-02,2284790.0,48.1595
10275463,6237,66.6384,67.4599,66.54,321.0,66.89,2024-10-02,22321.0,67.0097
10275462,10186,23.64,23.78,23.47,224.0,23.59,2024-10-02,20859.0,23.6294
10275461,4355,28.495,28.5046,28.47,336.0,28.48,2024-10-02,66612.0,28.4881
10275460,18205,0.0979,0.105,0.0979,6.0,0.1024,2024-10-02,58127.0,0.1039
10275459,10008,6.9,7.03,6.41,881.0,7.0,2024-10-02,47206.0,6.9659
10275458,9642,14.05,14.0601,13.93,65.0,13.93,2024-10-02,4893.0,13.9875
10275457,8741,60.32,61.1,60.28,12201.0,60.39,2024-10-02,636657.0,60.4278
10275456,8654,19.32,19.3599,19.3013,784.0,19.31,2024-10-02,247802.0,19.3281
10275455,8998,172.42,172.43,170.81,371.0,171.4,2024-10-02,19913.0,171.87
10275454,11883,0.929,0.9472,0.83,812.0,0.9409,2024-10-02,223544.0,0.9014
10275453,7747,4.075,4.08,4.04,267.0,4.04,2024-10-02,39551.0,4.0657
10275452,4301,25.883,25.883,25.85,9.0,25.85,2024-10-02,449.0,25.8573
10275451,5313,56.47,57.075,53.85,13437.0,54.33,2024-10-02,542012.0,56.3754
10275450,5265,152.21,153.395,150.82,33118.0,150.82,2024-10-02,1806360.0,152.42
10275449,7175,3.05,3.05,3.0,123.0,3.01,2024-10-02,3580.0,3.0169
10275448,16140,1.15,1.17,1.14,819.0,1.16,2024-10-02,2163590.0,1.1513
10275447,6621,1.23,1.29,1.18,1176.0,1.21,2024-10-02,549050.0,1.2351
10275446,10556,6.31,6.425,6.25,1085.0,6.32,2024-10-02,115636.0,6.357
10275445,13076,25.43,25.5938,25.15,48.0,25.15,2024-10-02,2366.0,25.4883
10275444,7372,14.22,15.84,13.95,10057.0,15.79,2024-10-02,745398.0,14.4217
10275443,16978,14.81,15.14,14.8,207.0,15.14,2024-10-02,42848.0,14.8631
10275442,16663,5.34,5.39,5.17,111.0,5.35,2024-10-02,44049.0,5.3457
10275441,9275,23.08,23.09,22.93,216.0,23.09,2024-10-02,15084.0,22.973
10275440,6966,341.05,341.89,337.842,5498.0,339.98,2024-10-02,107704.0,340.626
10275439,36599,5.78,6.03,5.6,1817.0,5.85,2024-10-02,74894.0,5.8371
10275438,10908,39.3028,39.3158,39.17,54.0,39.3,2024-10-02,5859.0,39.2892
10275437,6354,12.42,12.4375,12.345,5696.0,12.35,2024-10-02,2832670.0,12.4039
10275436,38074,0.0018,0.003,0.0015,13.0,0.0015,2024-10-02,45444.0,0.002028
10275435,7621,140.76,142.04,138.54,53643.0,139.38,2024-10-02,3156340.0,140.91
10275434,9018,6.925,6.9703,6.9,240.0,6.91,2024-10-02,50111.0,6.9369
10275433,38138,1.3,1.38,1.3,186.0,1.35,2024-10-02,23183.0,1.3388
10275432,9168,0.9222,0.95,0.897701,1471.0,0.93,2024-10-02,347823.0,0.9294
10275431,23276,0.0362,0.0362,0.0362,1.0,0.0362,2024-10-02,1000.0,0.0362
10275430,16722,5.72,5.8,5.6,503.0,5.6,2024-10-02,240963.0,5.6987
10275429,17943,0.0001,0.0001,5e-05,4.0,0.0001,2024-10-02,763250.0,9.954e-05
10275428,9476,17.78,18.21,17.25,33725.0,17.28,2024-10-02,5884070.0,17.7176
10275427,5899,6.01,6.12,5.9,721.0,5.94,2024-10-02,54035.0,6.0189
10275426,16139,0.1481,0.155,0.146,211.0,0.1531,2024-10-02,2703030.0,0.1494
10275425,17466,21.24,21.27,21.16,449.0,21.22,2024-10-02,81701.0,21.2095
10275424,13198,30.3405,30.38,30.3405,10.0,30.38,2024-10-02,439.0,30.376
10275423,9395,27.9,27.96,27.798,2223.0,27.91,2024-10-02,593604.0,27.8921
10275422,4153,66.02,66.3,62.2,45649.0,62.5,2024-10-02,4502100.0,65.3753
10275421,15952,1265.98,1286.78,1253.53,221.0,1253.53,2024-10-02,12049.0,1271.23
10275420,22387,25.31,25.39,25.22,23.0,25.22,2024-10-02,776.0,25.3405
10275419,37468,18.48,18.6,18.3399,454.0,18.55,2024-10-02,61158.0,18.4747
10275418,5413,2.02,2.05,2.0004,213.0,2.02,2024-10-02,28277.0,2.0264
10275417,4726,100.59,104.81,100.34,14485.0,102.98,2024-10-02,597008.0,102.014
10275416,6356,2.69,2.9999,2.56,834.0,2.88,2024-10-02,138627.0,2.7595
10275415,7890,57.87,57.9499,57.37,796.0,57.56,2024-10-02,60642.0,57.6634
10275414,7472,4.61,4.69,4.575,2790.0,4.65,2024-10-02,345681.0,4.628
10275413,38453,25.105,25.15,25.09,188.0,25.14,2024-10-02,16310.0,25.1112
10275412,9042,9.84,9.92,9.7208,5367.0,9.8,2024-10-02,517560.0,9.8231
10275411,10192,51.82,52.39,50.62,2784.0,51.58,2024-10-02,190483.0,51.8166
10275410,11878,26.06,26.06,24.7,1222.0,25.41,2024-10-02,148896.0,25.3564
10275409,6111,290.0,292.33,288.62,20480.0,291.0,2024-10-02,1254530.0,290.243
10275408,17994,225.557,227.52,221.65,25.0,221.65,2024-10-02,1632.0,224.921
10275407,16645,23.76,24.66,22.81,232.0,22.81,2024-10-02,34838.0,23.7251
10275406,4391,6.6,6.85,6.55,2647.0,6.85,2024-10-02,282812.0,6.6418
10275405,15991,7.81,7.82,7.76,439.0,7.79,2024-10-02,124043.0,7.7963
10275404,18530,20.5,20.94,18.91,611.0,20.94,2024-10-02,121176.0,20.1583
10275403,10275,21.88,22.22,21.775,1093.0,21.9,2024-10-02,63719.0,21.9287
10275402,8810,16.19,16.4399,15.99,11048.0,16.24,2024-10-02,2117470.0,16.1671
10275401,5446,25.68,25.83,25.12,4302.0,25.21,2024-10-02,362387.0,25.5345
10275400,6413,45.77,45.79,45.71,184.0,45.75,2024-10-02,18256.0,45.7615
10275399,10531,41.07,41.67,40.3,1315.0,40.3,2024-10-02,101252.0,41.237
10275398,15995,76.32,76.62,75.34,4440.0,76.5,2024-10-02,567999.0,76.0171
10275397,5786,0.0411,0.05,0.0411,18.0,0.05,2024-10-02,349391.0,0.04427
10275396,6631,29.0,29.04,28.79,642.0,29.04,2024-10-02,85307.0,28.9166
10275395,16292,0.1674,0.1759,0.1674,143.0,0.1749,2024-10-02,50952.0,0.1696
10275394,4792,5.27,5.31,5.1723,3349.0,5.19,2024-10-02,205861.0,5.26
10275393,12374,47.03,47.04,46.94,991.0,47.03,2024-10-02,128923.0,46.9897
10275392,16925,0.0005,0.0006,0.0004,17.0,0.0004,2024-10-02,2622800.0,0.0005084
10275391,5283,0.74,0.74,0.73,3.0,0.73,2024-10-02,440.0,0.7345
10275390,10540,1.66,1.85,1.61,1319.0,1.78,2024-10-02,235135.0,1.7119
10275389,4941,87.8,88.435,87.6,1732.0,88.08,2024-10-02,171197.0,88.0189
10275388,5405,280.64,281.17,278.87,63660.0,280.24,2024-10-02,3626280.0,280.415
10275387,10685,38.67,39.13,38.595,8967.0,38.83,2024-10-02,554871.0,38.7151
10275386,10514,39.42,39.635,39.17,5967.0,39.49,2024-10-02,498737.0,39.4464
10275385,12684,149.21,149.54,141.0,1038.0,142.73,2024-10-02,18356.0,146.494
10275384,4915,95.32,96.32,94.575,4671.0,95.18,2024-10-02,116717.0,95.6242
10275383,3989,1.2,1.22,1.1,4128.0,1.14,2024-10-02,1615460.0,1.1714
10275382,8969,8.97,9.1016,8.86,3846.0,8.98,2024-10-02,256796.0,8.9901
10275381,9000,6.72,6.89,6.68,1557.0,6.74,2024-10-02,332910.0,6.7633
10275380,5306,9.68,9.74,9.6501,1143.0,9.72,2024-10-02,216777.0,9.7185
10275379,13545,17.2039,17.32,16.91,86.0,16.91,2024-10-02,36844.0,17.1772
10275378,19591,3.21,3.21,3.05,25.0,3.07,2024-10-02,21282.0,3.0896
10275377,10533,49.5055,49.529,49.4519,149.0,49.49,2024-10-02,20696.0,49.4897
10275376,8488,146.52,148.06,145.18,33502.0,146.85,2024-10-02,1844760.0,146.36
10275375,11755,25.78,25.8,25.7,69.0,25.8,2024-10-02,17098.0,25.7654
10275374,7863,2.18,2.22,1.9,2136.0,1.9,2024-10-02,897105.0,2.0766
10275373,8876,5.82,5.92,5.73,9183.0,5.89,2024-10-02,1086260.0,5.8032
10275372,10583,52.63,52.76,52.31,4075.0,52.47,2024-10-02,764706.0,52.653
10275371,37565,4.74,5.18879,4.73,14682.0,4.98,2024-10-02,4401510.0,4.9527
10275370,8494,8.86,8.87,8.83,296.0,8.84,2024-10-02,58061.0,8.8514
10275369,7913,6.72,6.75,6.62,2263.0,6.7,2024-10-02,456733.0,6.6877
10275368,4845,1.86,1.92,1.8,475.0,1.89,2024-10-02,99598.0,1.8775
10275367,8571,1.21,1.24,1.2,86.0,1.2,2024-10-02,27884.0,1.2064
10275366,16245,307.16,308.7,304.1,351.0,306.77,2024-10-02,5458.0,306.819
10275365,8651,5.45,5.53,5.29,4239.0,5.39,2024-10-02,368670.0,5.4476
10275364,4088,29.8157,30.2499,29.8157,70.0,30.09,2024-10-02,2479.0,30.0521
10275363,5299,1.485,1.5,1.47,256.0,1.47,2024-10-02,35807.0,1.4833
10275362,8982,5.26,5.26,5.2,6779.0,5.22,2024-10-02,3010090.0,5.2391
10275361,4821,10.36,10.36,10.22,853.0,10.34,2024-10-02,71127.0,10.2942
10275360,36838,42.25,42.4,41.9,5982.0,42.1,2024-10-02,660702.0,42.2531
10275359,5844,33.62,33.74,33.32,25837.0,33.44,2024-10-02,3132130.0,33.6023
10275358,8452,74.15,75.305,73.96,4851.0,75.16,2024-10-02,156755.0,74.3714
10275357,6382,0.3402,0.3631,0.3358,271.0,0.3358,2024-10-02,43962.0,0.3576
10275356,4334,4.7,4.7234,4.34,1950.0,4.46,2024-10-02,62332.0,4.5417
10275355,36359,31.06,31.06,30.29,126.0,30.83,2024-10-02,26812.0,30.4692
10275354,14239,73.9012,74.12,73.32,61.0,73.32,2024-10-02,2261.0,73.8156
10275353,17547,5.124,5.3,4.96,372.0,5.3,2024-10-02,255796.0,5.0645
10275352,7320,58.8,58.88,58.5721,1224.0,58.73,2024-10-02,136954.0,58.7696
10275351,3946,27.7494,27.95,27.16,80.0,27.16,2024-10-02,3327.0,27.6368
10275350,8093,120.77,121.12,119.39,16370.0,120.17,2024-10-02,661036.0,120.435
10275349,13247,0.04,0.05,0.0399,16.0,0.05,2024-10-02,10936.0,0.04241
10275348,19460,0.0051,0.0058,0.0044,6.0,0.0044,2024-10-02,67491.0,0.004844
10275347,5272,1.8799,1.88,1.8,75.0,1.8,2024-10-02,15123.0,1.8558
10275346,16252,13.45,14.2,12.8,510.0,13.45,2024-10-02,89878.0,13.5579
10275345,8260,106.79,107.0,106.01,4261.0,106.35,2024-10-02,395509.0,106.708
10275344,4736,15.87,15.88,15.72,3465.0,15.77,2024-10-02,578232.0,15.8184
10275343,5923,20.5949,20.69,20.584,71.0,20.69,2024-10-02,5875.0,20.6135
10275342,17261,0.0009,0.0009,0.0007,27.0,0.0008,2024-10-02,7934800.0,0.0007869
10275341,9717,51.71,51.81,51.5,273.0,51.55,2024-10-02,20830.0,51.6728
10275340,6376,177.91,178.11,174.74,10474.0,175.71,2024-10-02,372486.0,177.334
10275339,8489,64.87,65.18,64.7988,976.0,65.18,2024-10-02,52352.0,64.8884
10275338,4755,41.09,42.67,40.82,7966.0,41.29,2024-10-02,413828.0,41.3605
10275337,8576,3.64,3.77,3.57,434.0,3.7,2024-10-02,19035.0,3.684
10275336,9204,39.86,40.5,39.14,12928.0,40.36,2024-10-02,946979.0,39.6204
10275335,9623,32.04,32.13,31.68,566.0,31.99,2024-10-02,40326.0,31.8592
10275334,5094,8.01,8.1171,7.82,35048.0,8.05,2024-10-02,7008010.0,7.9492
10275333,9027,16.22,16.25,16.21,343.0,16.25,2024-10-02,101320.0,16.2209
10275332,4823,111.53,112.0,110.08,32218.0,110.45,2024-10-02,3091980.0,111.374
10275331,10499,2.22,2.33,2.22,92.0,2.26,2024-10-02,6382.0,2.2507
10275330,11333,70.82,72.08,70.78,40157.0,71.49,2024-10-02,4535660.0,71.3365
10275329,7612,6.49,6.59,6.27,17528.0,6.52,2024-10-02,1971360.0,6.4313
10275328,37157,7.1499,8.1352,6.78,635.0,7.67,2024-10-02,24914.0,7.1541
10275327,16000,0.0009,0.0009,0.0008,11.0,0.0008,2024-10-02,4186670.0,0.0008438
10275326,22404,3.55,3.55,3.55,6.0,3.55,2024-10-02,501.0,3.55
10275325,7318,0.8327,0.87,0.8327,1678.0,0.8355,2024-10-02,359318.0,0.8442
10275324,16857,0.0047,0.0047,0.003,26.0,0.0047,2024-10-02,876512.0,0.00449
10275323,8889,21.2,21.26,21.1,840.0,21.26,2024-10-02,247249.0,21.1675
10275322,15976,0.03635,0.04,0.035,284.0,0.0379,2024-10-02,5468490.0,0.03673
10275321,7246,125.37,127.57,119.688,108695.0,120.05,2024-10-02,8722360.0,125.124
10275320,5512,10.43,10.63,10.42,24518.0,10.6,2024-10-02,4940170.0,10.4863
10275319,12889,25.273,25.45,25.19,70.0,25.33,2024-10-02,47218.0,25.301
10275318,5158,48.96,49.085,48.56,1099.0,48.76,2024-10-02,83606.0,48.995
10275317,13358,18.3171,18.3383,18.25,73.0,18.25,2024-10-02,3435.0,18.297
10275316,19386,0.114,0.12,0.0998,131.0,0.1099,2024-10-02,990734.0,0.1095
10275315,13265,64.57,64.7271,64.25,171.0,64.4,2024-10-02,20176.0,64.5936
10275314,10280,10.3,10.31,10.22,1025.0,10.25,2024-10-02,264979.0,10.2627
10275313,5224,6.93,7.04,6.695,25016.0,6.85,2024-10-02,3781360.0,6.9231
10275312,6656,1.42,1.8,1.42,1061.0,1.72,2024-10-02,176791.0,1.553
10275311,6898,1.47,1.48,1.41,3584.0,1.46,2024-10-02,673781.0,1.4513
10275310,8801,31.09,31.3357,30.9985,568.0,31.26,2024-10-02,14771.0,31.1839
10275309,9503,67.6,67.8283,67.48,231.0,67.75,2024-10-02,30798.0,67.5659
10275308,6955,2.45,2.475,2.43,922.0,2.45,2024-10-02,124792.0,2.4558
10275307,36120,79.11,79.1899,78.98,499.0,79.03,2024-10-02,172224.0,79.0717
10275306,16309,28.53,28.82,27.0,11848.0,27.6,2024-10-02,8077640.0,28.1878
10275305,37876,2.0999,2.25,2.08,89.0,2.24,2024-10-02,11820.0,2.1395
10275304,6863,44.24,44.275,43.93,25215.0,43.95,2024-10-02,4021990.0,44.0923
10275303,8902,34.21,34.95,34.2,17670.0,34.95,2024-10-02,1478400.0,34.4687
10275302,6776,114.17,114.42,113.95,181.0,114.07,2024-10-02,27272.0,114.257
10275301,5084,152.52,153.28,149.63,19329.0,149.66,2024-10-02,863680.0,151.944
10275300,5944,37.08,37.745,36.791,10536.0,37.33,2024-10-02,5249770.0,37.1696
10275299,30537,1.44,1.44,1.44,1.0,1.44,2024-10-02,1042.0,1.44
10275298,5206,6.87,6.89,6.84,853.0,6.89,2024-10-02,163466.0,6.8661
10275297,10416,98.32,100.285,97.9,9546.0,100.0,2024-10-02,764135.0,98.4572
10275296,9546,72.47,72.6032,71.9,1413.0,72.15,2024-10-02,273351.0,72.4739
10275295,8694,1.25,1.33,1.2106,155.0,1.27,2024-10-02,55206.0,1.2775
10275294,6481,26.88,26.88,26.6455,109.0,26.65,2024-10-02,5582.0,26.7724
10275293,4021,7.46,7.57,7.16,16470.0,7.16,2024-10-02,2231190.0,7.4336
10275292,16264,11.63,11.63,11.55,80.0,11.59,2024-10-02,13810.0,11.5976
10275291,8632,2.2,2.3505,2.0972,565.0,2.35,2024-10-02,217460.0,2.2439
10275290,10830,0.8839,0.943,0.74,4592.0,0.7507,2024-10-02,3067470.0,0.8753
10275289,3996,14.79,15.63,14.69,6034.0,15.4,2024-10-02,283314.0,14.9119
10275288,38253,0.1709,0.2,0.1709,40.0,0.18,2024-10-02,97226.0,0.1793
10275287,20489,525.0,525.0,525.0,1.0,525.0,2024-10-02,10.0,525.0
10275286,18334,0.0668,0.0698,0.06565,10.0,0.0698,2024-10-02,81279.0,0.06672
10275285,7464,27.26,29.12,27.01,87353.0,27.91,2024-10-02,13793100.0,27.72
10275284,5263,9.26,9.46,8.92,712.0,9.04,2024-10-02,44664.0,9.1601
10275283,8409,20.22,20.31,20.035,16430.0,20.22,2024-10-02,3240090.0,20.2102
10275282,6045,51.3,51.454,51.06,5583.0,51.21,2024-10-02,1029310.0,51.3022
10275281,16145,29.54,30.18,29.11,1044.0,29.2,2024-10-02,392688.0,29.3615
10275280,7094,69.88,70.94,69.63,5855.0,70.05,2024-10-02,185474.0,70.0165
10275279,9701,10.9,10.9,10.87,202.0,10.88,2024-10-02,40820.0,10.8834
10275278,16042,0.0002,0.0002,0.0001,4.0,0.0001,2024-10-02,157000.0,0.0001497
10275277,5965,48.57,48.9,48.09,7762.0,48.2,2024-10-02,716200.0,48.5204
10275276,4767,31.82,31.97,31.56,5639.0,31.63,2024-10-02,313276.0,31.7596
10275275,8723,52.06,52.1023,51.69,618.0,51.98,2024-10-02,99058.0,51.9553
10275274,12767,1.35,1.45,1.3,212.0,1.3,2024-10-02,30100.0,1.3534
10275273,11030,18.45,18.5,18.37,126.0,18.43,2024-10-02,19941.0,18.4036
10275272,12049,2.43,2.44,2.42,220.0,2.42,2024-10-02,53148.0,2.4331
10275271,6923,34.82,35.64,34.78,2976.0,35.64,2024-10-02,109018.0,35.1175
10275270,16162,99.92,100.614,98.85,105.0,100.59,2024-10-02,694174.0,99.6686
10275269,4013,48.48,48.5121,48.375,1396.0,48.39,2024-10-02,298199.0,48.4548
10275268,7226,1.56,1.62,1.5,6793.0,1.51,2024-10-02,1756390.0,1.5743
10275267,5207,8.02,8.17,7.96,8552.0,8.06,2024-10-02,6119140.0,8.0525
10275266,15967,0.7903,0.795,0.68,115.0,0.68,2024-10-02,183936.0,0.7571
10275265,7576,21.26,21.75,21.165,7492.0,21.53,2024-10-02,400494.0,21.3568
10275264,5416,43.83,44.68,43.82,12654.0,43.93,2024-10-02,695167.0,44.1405
10275263,11657,0.1289,0.1325,0.1251,972.0,0.1305,2024-10-02,989919.0,0.1284
10275262,6255,14.51,14.85,14.44,3497.0,14.78,2024-10-02,355032.0,14.6348
10275261,3976,22.06,22.16,21.835,809.0,21.92,2024-10-02,42263.0,22.0707
10275260,11282,46.55,46.57,46.46,1491.0,46.47,2024-10-02,275233.0,46.5252
10275259,8967,23.09,23.09,23.0,251.0,23.04,2024-10-02,84324.0,23.051
10275258,8893,8.37,8.4,8.26,10533.0,8.3,2024-10-02,844161.0,8.3538
10275257,5239,16.8,17.43,16.75,20101.0,17.33,2024-10-02,1415290.0,16.9437
10275256,11736,13.0254,13.085,13.02,33.0,13.03,2024-10-02,12607.0,13.0601
10275255,4584,9.64,9.65,9.61,406.0,9.62,2024-10-02,95542.0,9.6262
10275254,12085,58.2393,58.31,57.93,59.0,58.31,2024-10-02,5329.0,58.092
10275253,6584,1.18,1.27,1.11,205.0,1.11,2024-10-02,12443.0,1.2064
10275252,37959,23.71,24.79,23.68,2774.0,24.29,2024-10-02,315337.0,24.1782
10275251,7375,66.76,67.0075,66.57,5840.0,66.77,2024-10-02,608745.0,66.8007
10275250,4961,64.511,65.1742,63.8802,231.0,64.29,2024-10-02,6147.0,64.5883
10275249,8517,25.61,26.27,25.6,5378.0,25.9,2024-10-02,239840.0,25.7564
10275248,7033,53.68,53.69,53.5109,6782.0,53.54,2024-10-02,2123840.0,53.6482
10275247,7361,35.97,36.85,35.86,53026.0,36.85,2024-10-02,6285140.0,36.1383
10275246,10734,0.093,0.0937,0.079,2153.0,0.0937,2024-10-02,2307840.0,0.08562
10275245,20670,10.73,10.73,10.73,1.0,10.73,2024-10-02,200.0,10.73
10275244,7147,8.7,8.72,8.4491,3652.0,8.46,2024-10-02,420239.0,8.6361
10275243,6564,1.05,1.118,1.02,474.0,1.05,2024-10-02,102800.0,1.0485
10275242,17025,48.3,48.99,47.3,824.0,47.56,2024-10-02,131982.0,47.734
10275241,5833,99.37,99.402,98.935,615.0,98.99,2024-10-02,104663.0,99.2387
10275240,6643,1.05,1.128,1.02,2360.0,1.06,2024-10-02,739302.0,1.0681
10275239,6850,41.8,42.11,41.42,4212.0,42.0,2024-10-02,406390.0,41.7308
10275238,6903,1.11,1.13,1.07,867.0,1.07,2024-10-02,227792.0,1.112
10275237,7201,11.19,11.28,11.08,4280.0,11.09,2024-10-02,368438.0,11.1761
10275236,9763,20.635,20.658,20.58,139.0,20.62,2024-10-02,33255.0,20.6251
10275235,10056,2.28,2.52,2.2,21191.0,2.34,2024-10-02,8133540.0,2.3265
10275234,12160,98.3901,98.5625,97.79,243.0,97.79,2024-10-02,13424.0,98.3215
10275233,4888,46.38,46.4,46.2301,1019.0,46.26,2024-10-02,150052.0,46.3319
10275232,10697,43.18,44.28,43.18,1940.0,43.37,2024-10-02,43962.0,43.3838
10275231,16484,1.444,1.62,1.41,121.0,1.62,2024-10-02,157360.0,1.4488
10275230,13335,23.78,23.86,23.75,131.0,23.86,2024-10-02,16662.0,23.7761
10275229,5799,130.24,130.56,129.11,4014.0,129.8,2024-10-02,565052.0,130.24
10275228,7707,8.05,8.05,8.02,1492.0,8.03,2024-10-02,402554.0,8.0402
10275227,5749,9.65,9.74,9.6,668.0,9.62,2024-10-02,29806.0,9.6972
10275226,11628,64.01,64.24,63.55,275.0,63.78,2024-10-02,14487.0,64.047
10275225,11125,2.52,2.59,2.49,129.0,2.56,2024-10-02,11389.0,2.5125
10275224,9071,17.72,17.81,17.24,8292.0,17.54,2024-10-02,362886.0,17.6661
10275223,8700,124.51,124.73,123.71,11801.0,124.22,2024-10-02,852715.0,124.49
10275222,10863,2.69,2.76955,2.5301,797.0,2.69,2024-10-02,92347.0,2.6304
10275221,8190,54.62,55.1515,54.57,2071.0,54.66,2024-10-02,324174.0,54.7664
10275220,4637,0.31,0.31,0.298,25.0,0.3,2024-10-02,23327.0,0.3014
10275219,16651,0.0006,0.0007,0.0004,97.0,0.0004,2024-10-02,160844000.0,0.0005051
10275218,38604,24.5782,24.7499,24.31,18.0,24.5,2024-10-02,10963.0,24.7039
10275217,11476,42.41,42.42,42.29,355.0,42.37,2024-10-02,54113.0,42.3908
10275216,9258,47.62,47.88,47.46,1555.0,47.73,2024-10-02,311338.0,47.6022
10275215,7327,22.83,22.83,22.6,849.0,22.64,2024-10-02,137340.0,22.7286
10275214,5849,155.63,155.9,154.68,2010.0,155.36,2024-10-02,123667.0,155.593
10275213,13870,26.65,26.66,26.36,23.0,26.36,2024-10-02,4969.0,26.64
10275212,37707,1.33,1.49,1.32,491.0,1.44,2024-10-02,88472.0,1.3726
10275211,6987,2.85,3.19,2.85,144128.0,2.98,2024-10-02,165054000.0,3.0204
10275210,8070,4.06,4.1,3.91,466.0,4.09,2024-10-02,36240.0,4.009
10275209,6989,93.54,94.55,93.07,6526.0,93.77,2024-10-02,221511.0,93.766
10275208,12871,31.7961,31.8,31.7,14.0,31.7,2024-10-02,3968.0,31.7414
10275207,11691,1.25,1.28,1.21,407.0,1.26,2024-10-02,43733.0,1.2509
10275206,3904,74.05,74.4,73.63,1336.0,73.92,2024-10-02,134120.0,74.074
10275205,7783,11.58,11.595,11.445,13452.0,11.46,2024-10-02,1161080.0,11.5519
10275204,5440,16.2,16.59,16.17,1175.0,16.34,2024-10-02,50569.0,16.2784
10275203,11478,87.62,88.71,87.33,15678.0,87.97,2024-10-02,885075.0,87.7847
10275202,5484,6.44,6.51,6.41,552.0,6.51,2024-10-02,23418.0,6.4491
10275201,20421,31.82,31.85,31.74,4.0,31.74,2024-10-02,487.0,31.7813
10275200,10219,172.78,173.7,171.43,1416.0,173.7,2024-10-02,28621.0,172.226
10275199,13402,16.43,17.25,16.165,4680.0,16.5,2024-10-02,331932.0,16.7811
10275198,13173,67.7422,67.7422,67.48,3.0,67.48,2024-10-02,502.0,67.4992
10275197,16113,0.046,0.0468,0.0444,31.0,0.045,2024-10-02,233300.0,0.04537
10275196,16347,15.75,15.85,15.75,523.0,15.81,2024-10-02,169321.0,15.7767
10275195,7810,44.35,44.54,44.04,17348.0,44.51,2024-10-02,1379840.0,44.2766
10275194,9086,27.44,27.6,27.29,18021.0,27.43,2024-10-02,1985740.0,27.4241
10275193,38585,0.22,0.2999,0.22,10.0,0.26,2024-10-02,961.0,0.2551
10275192,9339,2.5999,2.73,2.56,114.0,2.65,2024-10-02,17408.0,2.6119
10275191,18722,0.0415,0.0695,0.0415,2.0,0.0695,2024-10-02,16864.0,0.04233
10275190,10160,17.98,18.3638,17.78,4551.0,18.28,2024-10-02,343719.0,17.981
10275189,4925,1.2,1.25,1.19,210.0,1.2,2024-10-02,54345.0,1.2079
10275188,9750,33.54,34.5,33.46,617.0,34.12,2024-10-02,15053.0,33.6867
10275187,6067,32.12,32.24,32.0499,212.0,32.2,2024-10-02,36118.0,32.1558
10275186,8751,58.77,59.1299,58.545,1118.0,58.71,2024-10-02,181998.0,58.7953
10275185,11654,3.4,3.5001,3.4,51.0,3.5,2024-10-02,12709.0,3.4228
10275184,7326,4.64,4.68,4.55,3181.0,4.62,2024-10-02,269186.0,4.6233
10275183,22611,0.0001,0.0001,5e-05,15.0,0.0001,2024-10-02,21409.0,9.953e-05
10275182,5870,0.695,0.74,0.6493,572.0,0.66,2024-10-02,304432.0,0.6993
10275181,13151,146.46,147.92,146.14,386.0,146.14,2024-10-02,8622.0,146.657
10275180,8877,20.03,20.05,19.7013,21485.0,19.88,2024-10-02,6405290.0,19.8686
10275179,7346,70.86,71.35,70.01,3286.0,70.16,2024-10-02,142223.0,70.8688
10275178,10032,8.55,8.6089,8.545,2049.0,8.6,2024-10-02,484404.0,8.5786
10275177,12094,28.3,28.31,28.17,350.0,28.29,2024-10-02,138039.0,28.2822
10275176,10905,5.67,5.775,5.66,4341.0,5.68,2024-10-02,370662.0,5.6957
10275175,7209,39.56,39.84,39.02,10952.0,39.56,2024-10-02,1502220.0,39.471
10275174,8692,8.94,9.99,8.64,91266.0,9.77,2024-10-02,15006600.0,9.0142
10275173,10718,13.0,13.6,12.94,22857.0,13.23,2024-10-02,5961310.0,13.1292
10275172,12505,0.1059,0.1079,0.097,54.0,0.1079,2024-10-02,16002.0,0.105
10275171,10424,27.27,27.85,27.1,12980.0,27.58,2024-10-02,1437890.0,27.3295
10275170,4986,17.51,17.585,17.46,779.0,17.53,2024-10-02,26974.0,17.5197
10275169,17661,18.2401,18.2401,18.2401,3.0,18.2401,2024-10-02,3288.0,18.2711
10275168,7219,34.56,35.06,33.32,2712.0,34.77,2024-10-02,370787.0,34.2599
10275167,8843,65.15,65.77,64.56,62973.0,64.91,2024-10-02,10842700.0,65.0948
10275166,6894,24.45,24.48,24.2,256.0,24.2,2024-10-02,59134.0,24.3394
10275165,11915,58.45,59.55,58.115,1683.0,58.34,2024-10-02,38829.0,58.454
10275164,36207,26.67,26.8313,26.6227,94.0,26.72,2024-10-02,15570.0,26.6826
10275163,7388,6.92,6.96,6.87,2386.0,6.87,2024-10-02,298870.0,6.924
10275162,37725,23.86,24.02,22.94,155.0,23.24,2024-10-02,13382.0,23.67
10275161,5114,29.89,30.44,29.79,13978.0,30.15,2024-10-02,1190640.0,30.0517
10275160,5374,208.08,208.36,205.39,49191.0,205.87,2024-10-02,2158460.0,207.514
10275159,8284,105.59,105.98,103.8,6918.0,104.42,2024-10-02,263956.0,105.381
10275158,13589,23.69,23.8093,23.58,88.0,23.75,2024-10-02,11336.0,23.7205
10275157,7257,24.04,24.05,24.02,133.0,24.02,2024-10-02,63900.0,24.0395
10275156,12841,4.575,4.66,4.27,106.0,4.27,2024-10-02,22033.0,4.5244
10275155,8717,22.33,22.77,22.29,7872.0,22.36,2024-10-02,523505.0,22.4413
10275154,4905,3.84,4.15,3.7,1508.0,4.09,2024-10-02,235986.0,3.8679
10275153,16839,0.0003,0.0003,0.0002,3.0,0.0002,2024-10-02,69690.0,0.0002015
10275152,12387,0.831,0.89,0.78,1617.0,0.87,2024-10-02,838189.0,0.8419
10275151,5083,0.4965,0.5,0.4519,1228.0,0.4961,2024-10-02,554179.0,0.474
10275150,3902,3.41,3.71,3.29,2488.0,3.65,2024-10-02,345887.0,3.4339
10275149,9041,51.01,51.19,48.61,84151.0,48.61,2024-10-02,9319970.0,49.9098
10275148,12451,31.59,31.6399,31.46,687.0,31.57,2024-10-02,294789.0,31.5817
10275147,6925,8.14,8.14,8.06,136.0,8.12,2024-10-02,42109.0,8.1155
10275146,5648,0.9231,0.94,0.89,8247.0,0.9201,2024-10-02,2125980.0,0.9112
10275145,10048,5.43,5.52,5.31,6947.0,5.52,2024-10-02,720310.0,5.4151
10275144,5434,196.019,196.462,195.32,149.0,195.32,2024-10-02,2904.0,196.071
10275143,5209,38.37,38.54,38.225,2345.0,38.26,2024-10-02,94899.0,38.3558
10275142,11296,33.82,33.985,33.48,5192.0,33.76,2024-10-02,260987.0,33.729
10275141,3918,22.37,22.43,22.14,350.0,22.43,2024-10-02,48437.0,22.2306
10275140,6588,5.32,5.37,5.255,9371.0,5.3,2024-10-02,4594720.0,5.3077
10275139,16864,0.0063,0.0079,0.0052,8.0,0.0079,2024-10-02,90002.0,0.006239
10275138,12881,31.4949,31.56,31.421,87.0,31.56,2024-10-02,18596.0,31.4926
10275137,7642,8.0,8.12,7.9,118.0,8.11,2024-10-02,8843.0,8.0635
10275136,5021,475.84,477.44,472.66,22968.0,474.06,2024-10-02,989347.0,475.659
10275135,12584,22.6476,22.66,22.61,378.0,22.61,2024-10-02,289014.0,22.6463
10275134,9105,18.06,18.5,17.73,423.0,18.27,2024-10-02,62742.0,18.1748
10275133,5176,0.3451,0.3665,0.335,301.0,0.355,2024-10-02,57983.0,0.3481
10275132,14015,37.415,37.47,37.26,197.0,37.26,2024-10-02,72169.0,37.4175
10275131,4796,165.74,168.81,160.71,5537.0,167.18,2024-10-02,272773.0,165.03
10275130,16267,1e-06,1e-06,1e-06,6.0,1e-06,2024-10-02,2114320.0,1e-06
10275129,4803,26.14,26.22,26.08,217.0,26.21,2024-10-02,27531.0,26.1605
10275128,8769,55.13,55.23,54.92,382.0,55.06,2024-10-02,30806.0,55.1456
10275127,18669,0.0076,0.0076,0.0065,6.0,0.0065,2024-10-02,103587.0,0.007292
10275126,6110,27.447,27.45,27.28,134.0,27.44,2024-10-02,27128.0,27.3949
10275125,13054,0.6511,0.6687,0.65,92.0,0.65,2024-10-02,34502.0,0.6581
10275124,6992,29.48,30.0,29.035,6511.0,29.9,2024-10-02,865899.0,29.4535
10275123,7559,122.52,124.0,119.755,17897.0,121.73,2024-10-02,821408.0,122.068
10275122,12345,38.34,38.3799,38.2597,190.0,38.3,2024-10-02,34222.0,38.3278
10275121,9044,21.67,21.75,21.62,784.0,21.73,2024-10-02,158773.0,21.7039
10275120,4200,48.69,50.27,47.46,5196.0,49.25,2024-10-02,885942.0,48.6938
10275119,11688,25.6,25.76,25.41,197.0,25.41,2024-10-02,12213.0,25.6348
10275118,17730,27.8875,28.15,27.77,391.0,27.97,2024-10-02,68940.0,27.8782
10275117,6785,10.29,10.29,10.23,471.0,10.25,2024-10-02,133836.0,10.2672
10275116,6886,4.71,4.78,4.6,1839.0,4.68,2024-10-02,220581.0,4.7004
10275115,6906,100.43,103.595,100.21,2876.0,101.86,2024-10-02,75313.0,101.069
10275114,9004,0.6509,0.72,0.6509,136.0,0.6512,2024-10-02,8767.0,0.6623
10275113,20389,1.15,1.15,1.15,2.0,1.15,2024-10-02,200.0,1.15
10275112,7254,82.02,82.505,81.86,70297.0,82.5,2024-10-02,10788300.0,82.0336
10275111,12151,10.05,10.095,9.9899,221.0,10.0,2024-10-02,18410.0,10.0253
10275110,5116,4.48,4.6991,4.4283,424.0,4.48,2024-10-02,15163.0,4.518
10275109,10631,10.58,10.625,10.54,2931.0,10.61,2024-10-02,201664.0,10.5738
10275108,37783,25.9471,26.08,25.895,75.0,26.08,2024-10-02,61122.0,25.9376
10275107,3988,8.64,8.93,8.565,2012.0,8.87,2024-10-02,226101.0,8.731
10275106,8229,0.8055,0.82,0.7901,1318.0,0.8191,2024-10-02,376501.0,0.7952
10275105,6787,20.49,20.55,20.2,185.0,20.2,2024-10-02,11173.0,20.4195
10275104,12157,0.5013,0.53,0.501,38.0,0.53,2024-10-02,5112.0,0.528
10275103,10417,4.545,4.5686,4.53,749.0,4.55,2024-10-02,218240.0,4.5485
10275102,13478,3.7695,3.78,3.3,505.0,3.46,2024-10-02,76590.0,3.5157
10275101,3923,18.41,18.68,18.16,7441.0,18.16,2024-10-02,550051.0,18.4191
10275100,6881,5.45,5.53,5.43,6142.0,5.48,2024-10-02,603731.0,5.4654
10275099,6927,10.91,10.9899,10.9,213.0,10.9,2024-10-02,27935.0,10.9217
10275098,12795,25.06,25.06,25.0001,134.0,25.02,2024-10-02,22188.0,25.0409
10275097,10802,16.68,17.37,16.3701,12865.0,16.51,2024-10-02,902304.0,16.962
10275096,5077,8.09,8.25,8.04,2548.0,8.25,2024-10-02,330331.0,8.118
10275095,6554,60.0,61.06,59.66,4787.0,59.8,2024-10-02,398318.0,60.0345
10275094,10978,23.13,23.23,22.61,169.0,22.78,2024-10-02,15665.0,23.0604
10275093,8197,50.25,50.4,48.605,7434.0,48.7,2024-10-02,367503.0,50.0285
10275092,4802,12.7,12.76,12.69,1449.0,12.75,2024-10-02,229368.0,12.7165
10275091,4789,0.7628,0.7999,0.731,720.0,0.7989,2024-10-02,237318.0,0.7618
10275090,7207,575.38,578.149,568.034,13925.0,571.47,2024-10-02,288126.0,575.651
10275089,4780,13.74,13.8,13.63,189.0,13.77,2024-10-02,26896.0,13.7392
10275088,5027,125.69,128.75,125.28,20010.0,127.33,2024-10-02,1024980.0,126.184
10275087,6019,103.56,103.76,100.545,7599.0,102.52,2024-10-02,295609.0,103.118
10275086,10632,58.6591,58.89,58.6,303.0,58.65,2024-10-02,28804.0,58.7315
10275085,7321,1.8,1.84,1.7565,743.0,1.76,2024-10-02,222555.0,1.8107
10275084,36646,24.98,25.11,23.49,12074.0,24.83,2024-10-02,1286710.0,24.4683
10275083,5221,13.21,13.39,12.55,10094.0,12.83,2024-10-02,1288000.0,13.1338
10275082,10198,98.14,98.2799,97.442,989.0,97.89,2024-10-02,96929.0,98.1136
10275081,7060,115.13,115.89,113.73,2678.0,113.73,2024-10-02,132459.0,115.182
10275080,8032,33.91,34.075,33.61,6793.0,33.71,2024-10-02,291043.0,33.904
10275079,16680,0.0159,0.016,0.0022,9.0,0.0022,2024-10-02,15578.0,0.01006
10275078,10323,54.69,55.29,54.295,2355.0,54.33,2024-10-02,90724.0,54.7898
10275077,8432,127.23,128.035,126.32,5929.0,126.43,2024-10-02,170556.0,127.267
10275076,6854,11.42,11.544,11.36,2573.0,11.5,2024-10-02,99000.0,11.4283
10275075,5680,91.89,92.02,90.34,8820.0,90.82,2024-10-02,361323.0,91.3458
10275074,10217,26.24,26.43,26.16,1810.0,26.43,2024-10-02,64302.0,26.2726
10275073,5011,181.29,183.299,178.53,48035.0,182.62,2024-10-02,3005690.0,180.779
10275072,4102,115.19,117.13,111.44,5849.0,112.7,2024-10-02,141540.0,115.241
10275071,17590,53.83,54.4,51.46,793.0,54.4,2024-10-02,173495.0,53.5508
10275070,7370,67.09,67.38,66.7,170.0,66.86,2024-10-02,41724.0,67.1395
10275069,7384,1.1,1.18,1.1,279.0,1.16,2024-10-02,55349.0,1.1452
10275068,6606,18.97,18.97,18.93,373.0,18.93,2024-10-02,138517.0,18.9535
10275067,17881,24.7963,24.7963,21.6,10.0,21.6,2024-10-02,4866.0,24.5174
10275066,16358,21.93,22.08,21.93,14.0,22.08,2024-10-02,1189.0,22.0215
10275065,5886,1.33,1.46,1.33,746.0,1.35,2024-10-02,212532.0,1.3846
10275064,4984,174.16,174.365,171.345,3324.0,171.35,2024-10-02,90827.0,173.478
10275063,7149,46.02,46.1,44.39,12441.0,44.45,2024-10-02,643974.0,45.6884
10275062,5350,48.79,50.0,48.67,5524.0,49.12,2024-10-02,225743.0,48.9823
10275061,13225,16.42,16.48,16.35,470.0,16.45,2024-10-02,69453.0,16.4898
10275060,7502,28.19,28.2,28.01,1532.0,28.14,2024-10-02,378788.0,28.1343
10275059,5032,0.1598,0.1666,0.156,173.0,0.16,2024-10-02,86482.0,0.1617
10275058,5821,9.86,10.03,9.76,16980.0,9.99,2024-10-02,1740340.0,9.8608
10275057,10236,19.23,19.24,19.21,979.0,19.22,2024-10-02,410158.0,19.2229
10275056,5090,48.32,48.3468,48.21,803.0,48.27,2024-10-02,122072.0,48.3062
10275055,10285,118.26,118.68,117.84,4716.0,118.49,2024-10-02,417224.0,118.155
10275054,17219,0.0399,0.0487,0.02,5.0,0.0487,2024-10-02,426.0,0.03197
10275053,3939,7.95,8.001,7.74,1358.0,7.74,2024-10-02,75408.0,7.9327
10275052,6757,38.14,38.24,38.02,2258.0,38.19,2024-10-02,294554.0,38.1411
10275051,4010,12.43,12.49,12.149,2552.0,12.36,2024-10-02,162288.0,12.2903
10275050,8091,16.7,16.8,16.49,3056.0,16.76,2024-10-02,711317.0,16.6187
10275049,13171,23.9465,23.9465,23.825,117.0,23.87,2024-10-02,9711.0,23.8825
10275048,38036,5.34,5.53,5.32,7231.0,5.4,2024-10-02,8690920.0,5.4268
10275047,11453,0.51,0.52,0.495,642.0,0.52,2024-10-02,186788.0,0.5081
10275046,5593,4.59,4.69,4.51,18615.0,4.51,2024-10-02,7674450.0,4.6063
10275045,17740,0.0371,0.0395,0.0371,7.0,0.0395,2024-10-02,63350.0,0.03893
10275044,5924,189.61,193.21,189.54,4147.0,190.07,2024-10-02,129607.0,190.759
10275043,20019,10.99,11.0,10.22,22.0,10.25,2024-10-02,2251.0,10.4209
10275042,6191,7.49,7.73,7.46,3610.0,7.66,2024-10-02,2958510.0,7.5342
10275041,6758,24.5,24.53,24.46,1066.0,24.51,2024-10-02,229178.0,24.5164
10275040,7325,43.35,43.35,43.2196,83.0,43.26,2024-10-02,7633.0,43.2813
10275039,19141,329.47,329.47,321.84,81.0,321.84,2024-10-02,1247.0,324.285
10275038,9494,3.53,3.53,3.37,2118.0,3.44,2024-10-02,174248.0,3.4814
10275037,8424,18.3897,18.63,18.37,246.0,18.55,2024-10-02,22131.0,18.5194
10275036,7341,1.14,1.17,1.12,392.0,1.12,2024-10-02,72396.0,1.1429
10275035,7292,5.11,5.2486,5.06,3232.0,5.13,2024-10-02,223245.0,5.131
10275034,37555,47.4749,47.68,47.36,90.0,47.68,2024-10-02,16586.0,47.4881
10275033,11637,47.0,47.0799,46.95,68.0,46.95,2024-10-02,6965.0,47.0178
10275032,3998,9.99,9.99,9.93,128.0,9.99,2024-10-02,26556.0,9.9724
10275031,11887,1.85,1.93,1.8,58.0,1.93,2024-10-02,8773.0,1.8401
10275030,5034,49.19,49.92,48.975,3252.0,49.67,2024-10-02,146572.0,49.2318
10275029,7937,6.21,6.26,6.19,6324.0,6.22,2024-10-02,4077520.0,6.2301
10275028,37683,18.81,18.85,18.65,272.0,18.75,2024-10-02,37949.0,18.8232
10275027,6679,49.21,49.59,49.1001,384.0,49.32,2024-10-02,46717.0,49.1849
10275026,7864,104.45,104.865,103.95,21893.0,104.32,2024-10-02,938714.0,104.449
10275025,4285,5.92,6.14,5.01,2154.0,5.05,2024-10-02,364732.0,5.4945
10275024,5700,32.76,33.36,32.65,13249.0,33.27,2024-10-02,1965220.0,32.8076
10275023,7826,7.05,7.16,6.7,1355.0,7.08,2024-10-02,134286.0,6.9643
10275022,9868,21.69,22.016,21.5,12945.0,22.0,2024-10-02,1346640.0,21.7299
10275021,38477,0.601,0.649,0.6,23.0,0.6,2024-10-02,10487.0,0.6076
10275020,17825,12.79,12.93,12.74,148.0,12.9,2024-10-02,63213.0,12.8748
10275019,7677,0.4808,0.4998,0.4802,122.0,0.489,2024-10-02,37826.0,0.4859
10275018,6797,18.37,18.4399,18.22,19816.0,18.38,2024-10-02,139333.0,18.3153
10275017,6126,75.99,76.14,75.84,3476.0,76.11,2024-10-02,427022.0,75.9868
10275016,12511,35.15,35.17,35.052,53.0,35.09,2024-10-02,7034.0,35.0876
10275015,6193,5.3,5.4199,5.16,3423.0,5.22,2024-10-02,380018.0,5.3105
10275014,6858,11.42,11.5035,11.4,2914.0,11.49,2024-10-02,1009520.0,11.4315
10275013,37994,75.92,77.34,75.89,12092.0,76.46,2024-10-02,2058080.0,76.1243
10275012,9064,27.85,27.91,27.79,1204.0,27.8,2024-10-02,653979.0,27.8245
10275011,19721,0.5166,0.54,0.4795,51.0,0.49,2024-10-02,82324.0,0.5066
10275010,22108,0.0008,0.001,0.0007,222.0,0.0008,2024-10-02,192613000.0,0.0008856
10275009,6756,152.9,153.38,151.87,66398.0,153.02,2024-10-02,7132170.0,152.854
10275008,5103,23.646,23.86,23.64,53.0,23.71,2024-10-02,2869.0,23.7173
10275007,6660,22.31,22.45,22.29,6880.0,22.4,2024-10-02,449486.0,22.3389
10275006,6173,1.69,1.7,1.66,3494.0,1.67,2024-10-02,694290.0,1.6808
10275005,6940,61.59,61.739,61.24,1446.0,61.45,2024-10-02,384197.0,61.5051
10275004,13359,11.44,11.46,11.34,138.0,11.34,2024-10-02,65280.0,11.4157
10275003,16403,0.22,0.2674,0.22,27.0,0.22,2024-10-02,9101.0,0.2207
10275002,5598,3.3,3.4107,3.3,139.0,3.4,2024-10-02,7414.0,3.3728
10275001,10075,27.1,27.3,26.5901,272.0,27.03,2024-10-02,46611.0,27.0903
10275000,6293,50.5,50.51,50.11,211.0,50.11,2024-10-02,21078.0,50.3573
10274999,7848,6.81,7.0899,6.81,2298.0,6.96,2024-10-02,206964.0,6.8852
10274998,7828,4.75,4.77,4.62,5658.0,4.74,2024-10-02,861464.0,4.6846
10274997,16610,3.94,3.99,3.93,49.0,3.93,2024-10-02,35800.0,3.9517
10274996,6488,1.15,1.21,1.15,1349.0,1.18,2024-10-02,288445.0,1.173
10274995,6641,209.59,211.865,200.47,13975.0,201.12,2024-10-02,501808.0,209.564
10274994,36341,60.13,62.29,59.9138,9670.0,60.79,2024-10-02,1346970.0,60.8153
10274993,13317,23.73,23.73,23.72,15.0,23.72,2024-10-02,6017.0,23.7293
10274992,4208,19.64,19.72,19.361,236.0,19.47,2024-10-02,114458.0,19.6451
10274991,7540,0.8623,0.8793,0.8005,2672.0,0.82,2024-10-02,1023790.0,0.8528
10274990,18738,0.68,0.69,0.66815,35.0,0.69,2024-10-02,8324.0,0.6813
10274989,17668,265.762,277.992,264.18,30.0,264.18,2024-10-02,646.0,269.594
10274988,16307,12.2,12.66,11.87,600.0,11.87,2024-10-02,258542.0,12.1432
10274987,5753,37.02,37.42,36.96,823.0,37.23,2024-10-02,19492.0,37.0827
10274986,6628,94.02,94.35,93.69,1524.0,94.32,2024-10-02,101476.0,94.0619
10274985,5631,26.04,26.23,25.82,10723.0,26.09,2024-10-02,1609260.0,26.0022
10274984,7000,14.93,14.95,14.91,6212.0,14.92,2024-10-02,2162710.0,14.9287
10274983,4164,11.91,12.046,11.83,3081.0,11.95,2024-10-02,247100.0,11.9087
10274982,6998,2.64,3.32,2.5,1138.0,3.26,2024-10-02,123882.0,2.777
10274981,3936,3.96,4.0,3.67,11076.0,3.73,2024-10-02,2306870.0,3.8969
10274980,5330,15.98,16.035,15.45,11731.0,15.46,2024-10-02,1124390.0,15.8971
10274979,4120,11.78,12.045,11.76,42997.0,11.92,2024-10-02,25191900.0,11.8718
10274978,4005,163.84,164.76,163.18,7158.0,163.6,2024-10-02,164967.0,163.889
10274977,7301,28.12,28.4,27.9048,10863.0,27.94,2024-10-02,623296.0,28.156
10274976,6312,0.52,0.5296,0.462492,292.0,0.4629,2024-10-02,28691.0,0.4767
10274975,5709,71.42,74.565,71.39,12338.0,73.8,2024-10-02,821833.0,71.9989
10274974,6208,1.11,1.3995,1.0404,4695.0,1.36,2024-10-02,1500780.0,1.191
10274973,5491,148.1,149.33,147.0,8264.0,147.86,2024-10-02,350296.0,148.472
10274972,7271,95.68,95.7999,95.53,13548.0,95.61,2024-10-02,3318500.0,95.6875
10274971,16127,0.00186,0.00195,0.0018,27.0,0.0019,2024-10-02,1721850.0,0.001879
10274970,20079,0.07625,0.079,0.07625,3.0,0.079,2024-10-02,9250.0,0.07897
10274969,6254,71.66,71.75,71.27,13957.0,71.58,2024-10-02,1020330.0,71.5715
10274968,9495,5.31,5.5,5.09,2986.0,5.5,2024-10-02,322638.0,5.2581
10274967,12042,27.29,27.8046,26.8635,335.0,27.22,2024-10-02,9910.0,27.3257
10274966,4170,273.91,275.6,271.03,21529.0,274.49,2024-10-02,1065390.0,274.004
10274965,8822,19.29,19.43,19.2138,1020.0,19.29,2024-10-02,78074.0,19.328
10274964,4042,147.77,148.71,146.54,3666.0,146.7,2024-10-02,89340.0,147.887
10274963,9109,3.98,4.005,3.945,502.0,3.96,2024-10-02,253596.0,3.9679
10274962,7142,57.5,59.68,57.05,6045.0,59.41,2024-10-02,195546.0,57.659
10274961,6874,62.48,62.87,60.65,26328.0,60.76,2024-10-02,2468180.0,62.3769
10274960,7596,0.1209,0.1298,0.1152,7981.0,0.1298,2024-10-02,9925420.0,0.1239
10274959,5274,85.7767,85.87,85.55,93.0,85.55,2024-10-02,7110.0,85.7559
10274958,38361,14.52,14.9894,12.4,2317.0,14.38,2024-10-02,106533.0,14.165
10274957,4324,15.65,15.82,15.65,258.0,15.82,2024-10-02,21619.0,15.7323
10274956,7806,82.91,82.9386,82.88,13226.0,82.89,2024-10-02,5597590.0,82.9113
10274955,6340,48.11,49.23,48.1,31771.0,48.55,2024-10-02,3089200.0,48.5499
10274954,6063,13.7264,13.85,13.7,208.0,13.76,2024-10-02,30748.0,13.7591
10274953,17849,4.04,4.09,3.997,64.0,4.01,2024-10-02,30965.0,4.0199
10274952,4787,2.14,2.8,1.8,18367.0,2.78,2024-10-02,4664100.0,2.2717
10274951,8019,1.92,1.94,1.89,12250.0,1.9,2024-10-02,15240900.0,1.9122
10274950,4239,42.54,43.13,41.7732,2046.0,42.28,2024-10-02,75582.0,42.5145
10274949,9640,24.84,25.115,24.48,14193.0,24.74,2024-10-02,1659880.0,24.7959
10274948,7342,41.58,41.73,41.33,5510.0,41.73,2024-10-02,2452030.0,41.5703
10274947,5247,4.15,4.15,3.9,28217.0,4.02,2024-10-02,10973500.0,4.0371
10274946,4577,5.99,6.12,5.99,5273.0,6.12,2024-10-02,468326.0,6.0306
10274945,5795,50.26,50.26,50.24,946.0,50.24,2024-10-02,1130640.0,50.2588
10274944,5235,16.52,17.48,14.3155,34203.0,14.56,2024-10-02,5356490.0,16.0923
10274943,9221,17.38,17.645,17.37,25388.0,17.5,2024-10-02,3360860.0,17.4806
10274942,12978,21.293,21.36,21.293,41.0,21.35,2024-10-02,6330.0,21.3328
10274941,9710,43.77,43.86,43.625,304.0,43.77,2024-10-02,75780.0,43.7737
10274940,11041,36.7,36.7,36.615,2784.0,36.65,2024-10-02,446465.0,36.6622
10274939,7197,167.2,168.1,162.145,9521.0,162.83,2024-10-02,295030.0,166.418
10274938,10034,4.44,4.6,4.34,4478.0,4.6,2024-10-02,951486.0,4.4508
10274937,5613,169.62,172.92,166.88,5453.0,166.88,2024-10-02,117802.0,170.227
10274936,6179,115.49,117.27,114.76,6185.0,115.5,2024-10-02,236511.0,116.095
10274935,4808,2.99,3.035,2.85,8665.0,2.88,2024-10-02,1445080.0,2.9838
10274934,4634,105.41,106.39,105.2,2271.0,105.59,2024-10-02,190294.0,105.623
10274933,4671,12.64,12.7095,12.57,720.0,12.64,2024-10-02,116116.0,12.6028
10274932,4694,50.21,50.21,50.2,1965.0,50.2,2024-10-02,345843.0,50.2058
10274931,17928,1.425,1.49,1.41,640.0,1.45,2024-10-02,619126.0,1.4384
10274930,11756,29.12,29.1738,28.995,293.0,29.02,2024-10-02,73255.0,29.0722
10274929,5408,22.11,22.11,21.66,24591.0,21.66,2024-10-02,2951020.0,22.0032
10274928,5922,4.94,6.43,3.95,495466.0,6.03,2024-10-02,81673400.0,5.4697
10274927,5223,11.24,11.25,11.2,522.0,11.25,2024-10-02,139995.0,11.2331
10274926,5781,25.93,26.835,25.74,26853.0,26.57,2024-10-02,2444580.0,26.0888
10274925,5212,26.8,26.8659,26.68,110.0,26.68,2024-10-02,37756.0,26.8098
10274924,6910,64.78,65.33,63.25,419.0,63.86,2024-10-02,47858.0,64.4873
10274923,7344,470.19,474.51,468.33,19481.0,472.21,2024-10-02,669726.0,470.264
10274922,8030,9.01,9.275,8.96,10581.0,9.105,2024-10-02,2250430.0,9.0711
10274921,7939,0.5133,0.57,0.5133,684.0,0.554,2024-10-02,378872.0,0.5408
10274920,38217,7.86,7.88,7.1,2066.0,7.17,2024-10-02,650618.0,7.5499
10274919,5441,24.5,24.569,24.21,268.0,24.44,2024-10-02,14458.0,24.4708
10274918,6210,24.175,24.3896,23.28,12047.0,23.57,2024-10-02,800536.0,24.0175
10274917,10049,23.85,23.97,23.81,502.0,23.81,2024-10-02,86084.0,23.8692
10274916,5233,19.1,19.445,18.75,24866.0,19.31,2024-10-02,1953770.0,19.0315
10274915,9980,66.06,66.12,65.4401,2573.0,66.12,2024-10-02,339721.0,65.7955
10274914,12263,38.27,38.305,38.23,136.0,38.23,2024-10-02,66900.0,38.2793
10274913,5086,75.41,75.8399,75.275,543.0,75.45,2024-10-02,29775.0,75.4594
10274912,5480,151.37,151.67,148.93,24701.0,150.32,2024-10-02,1156860.0,150.722
10274911,4370,15.65,16.03,15.09,736.0,16.03,2024-10-02,194552.0,15.5872
10274910,7013,25.6706,25.8999,25.46,165.0,25.8,2024-10-02,25009.0,25.6863
10274909,10462,18.36,18.95,18.12,3830.0,18.89,2024-10-02,28711.0,18.4303
10274908,37358,0.02,0.02,0.01997,4.0,0.02,2024-10-02,11295.0,0.02
10274907,16627,0.0107,0.0134,0.01055,36.0,0.0134,2024-10-02,1919740.0,0.01133
10274906,5087,0.238,0.247,0.217,2496.0,0.223,2024-10-02,3227780.0,0.2339
10274905,16918,19.54,19.625,19.47,452.0,19.58,2024-10-02,62489.0,19.5607
10274904,5957,150.7,152.125,149.27,7891.0,149.66,2024-10-02,210966.0,150.896
10274903,8163,20.07,20.21,19.9042,813.0,20.21,2024-10-02,78928.0,20.0294
10274902,4672,156.92,159.06,156.83,7621.0,157.03,2024-10-02,263839.0,157.507
10274901,3980,4.34,4.45,4.3,4299.0,4.45,2024-10-02,215038.0,4.3533
10274900,11872,12.8852,12.93,12.8801,197.0,12.93,2024-10-02,22000.0,12.9067
10274899,12031,36.83,36.93,36.66,653.0,36.85,2024-10-02,462021.0,36.8735
10274898,7267,1.64,1.665,1.58,614.0,1.66,2024-10-02,144729.0,1.6171
10274897,37975,17.63,17.8,17.55,464.0,17.8,2024-10-02,91914.0,17.342
10274896,11793,31.48,32.42,31.35,1596.0,32.13,2024-10-02,72022.0,31.654
10274895,9517,124.98,125.28,124.3,2877.0,124.72,2024-10-02,326488.0,124.972
10274894,18032,18.5,19.0,18.205,70.0,19.0,2024-10-02,10245.0,18.4915
10274893,4606,94.08,95.81,93.61,8525.0,94.43,2024-10-02,357069.0,94.2092
10274892,6957,122.89,124.23,122.76,8240.0,123.99,2024-10-02,529071.0,123.068
10274891,7407,24.09,24.615,24.055,9650.0,24.44,2024-10-02,576449.0,24.232
10274890,4142,51.75,51.75,51.48,276.0,51.66,2024-10-02,42079.0,51.6193
10274889,8649,20.629,20.76,20.58,71.0,20.58,2024-10-02,4384.0,20.7259
10274888,17808,0.0029,0.00305,0.0026,95.0,0.0026,2024-10-02,14753100.0,0.002894
10274887,4247,5.32,5.5998,5.2129,6359.0,5.27,2024-10-02,817124.0,5.3789
10274886,9893,50.3,50.3,50.23,1766.0,50.24,2024-10-02,751144.0,50.2825
10274885,6243,53.08,53.53,52.9799,397.0,53.27,2024-10-02,49718.0,53.1569
10274884,5038,5.9,5.92,5.59,12617.0,5.63,2024-10-02,3067310.0,5.7925
10274883,38565,19.73,20.3,19.5,3367.0,20.03,2024-10-02,468628.0,19.7902
10274882,7281,25.0,25.76,24.62,32105.0,25.73,2024-10-02,2941140.0,25.1564
10274881,22909,24.0,24.0,24.0,1.0,24.0,2024-10-02,100.0,24.0
10274880,19467,2.31,2.32,2.31,3.0,2.32,2024-10-02,1401.0,2.3137
10274879,8008,41.78,42.21,41.655,4765.0,41.69,2024-10-02,244248.0,41.8976
10274878,10561,22.95,22.95,22.69,2241.0,22.9,2024-10-02,427366.0,22.8351
10274877,4345,17.99,18.08,17.77,8840.0,17.88,2024-10-02,1433950.0,17.9503
10274876,4143,41.35,41.61,40.98,16956.0,41.17,2024-10-02,1901800.0,41.2263
10274875,8653,60.31,60.6399,60.06,498.0,60.27,2024-10-02,55709.0,60.3186
10274874,11990,3.98,4.1,3.92,46.0,4.02,2024-10-02,1144.0,4.0176
10274873,17282,0.004,0.007,0.004,60.0,0.0048,2024-10-02,6143320.0,0.004905
10274872,12578,35.3494,35.64,35.3494,51.0,35.56,2024-10-02,5654.0,35.5682
10274871,8511,13.94,14.18,13.84,4840.0,13.96,2024-10-02,230633.0,13.9818
10274870,4213,84.01,88.02,83.84,11559.0,85.68,2024-10-02,620082.0,85.2814
10274869,12147,48.71,48.79,47.125,728.0,47.19,2024-10-02,38764.0,48.0511
10274868,37669,0.0007,0.0007,0.0001,125.0,0.0001,2024-10-02,349862.0,0.0005748
10274867,9231,2.56,2.665,2.55,2311.0,2.64,2024-10-02,313426.0,2.5899
10274866,16525,1.04,1.1,1.02,50.0,1.1,2024-10-02,95858.0,1.0295
10274865,6322,5.53,5.745,5.32,326.0,5.66,2024-10-02,10315.0,5.5982
10274864,6120,1.31,1.35,1.29,685.0,1.31,2024-10-02,145866.0,1.3433
10274863,5227,29.71,30.1536,29.2379,16889.0,29.41,2024-10-02,832913.0,29.8356
10274862,4317,22.05,22.0571,22.0281,252.0,22.03,2024-10-02,41317.0,22.0412
10274861,6438,61.0,61.07,60.81,357.0,61.0,2024-10-02,44362.0,60.9874
10274860,4303,57.75,58.0386,57.4918,9108.0,57.77,2024-10-02,1520810.0,57.7343
10274859,38452,5.5,5.99,5.5,449.0,5.99,2024-10-02,80050.0,5.6188
10274858,19748,0.0746,0.0746,0.0746,4.0,0.0746,2024-10-02,517.0,0.07484
10274857,16957,8.66,8.67,8.548,399.0,8.6,2024-10-02,184256.0,8.6155
10274856,11805,29.73,29.75,29.54,21.0,29.54,2024-10-02,1134.0,29.6938
10274855,4249,62.23,62.3799,61.39,704.0,61.63,2024-10-02,21276.0,62.078
10274854,12259,29.42,29.99,29.42,113.0,29.72,2024-10-02,12486.0,29.6171
10274853,19339,0.0016,0.0017,0.0015,16.0,0.0017,2024-10-02,1790460.0,0.001548
10274852,12481,12.9,12.9,12.8,86.0,12.8,2024-10-02,1970.0,12.8775
10274851,6368,34.95,34.96,34.875,896.0,34.92,2024-10-02,167456.0,34.9329
10274850,12353,37.73,37.776,37.68,91.0,37.68,2024-10-02,24403.0,37.7303
10274849,36705,0.0068,0.0072,0.0062,247.0,0.0072,2024-10-02,6612290.0,0.006601
10274848,7128,280.09,280.74,277.89,3881.0,280.12,2024-10-02,148919.0,279.943
10274847,21392,0.898,0.898,0.898,1.0,0.898,2024-10-02,160.0,0.898
10274846,7240,169.55,171.74,168.52,94498.0,171.5,2024-10-02,5690600.0,169.42
10274845,11982,1.52,1.73,1.46,3061.0,1.58,2024-10-02,1131620.0,1.5766
10274844,5462,19.54,20.3599,19.22,38545.0,19.75,2024-10-02,4127620.0,19.6443
10274843,7541,13.11,13.15,13.06,137.0,13.13,2024-10-02,24921.0,13.105
10274842,10543,17.01,17.23,16.4,3907.0,17.13,2024-10-02,187517.0,16.9467
10274841,7711,6.92,7.25,6.87,66.0,7.12,2024-10-02,2896.0,7.0621
10274840,20537,0.0377,0.0377,0.0377,1.0,0.0377,2024-10-02,500.0,0.0377
10274839,7637,5.24,5.24,5.1901,240.0,5.21,2024-10-02,50014.0,5.2163
10274838,7704,77.25,77.43,76.89,19423.0,77.2,2024-10-02,5755760.0,77.2116
10274837,9849,39.9,40.67,37.86,7552.0,37.86,2024-10-02,397121.0,39.8587
10274836,6147,180.36,182.16,179.8,15432.0,180.5,2024-10-02,712198.0,180.724
10274835,4024,1.67,1.74,1.65,1950.0,1.7,2024-10-02,373760.0,1.6771
10274834,16388,1550.0,1580.5,1550.0,4.0,1580.5,2024-10-02,48.0,1567.94
10274833,6101,8.02,8.0593,7.98,8417.0,8.0,2024-10-02,1374440.0,8.0197
10274832,4534,36.49,36.56,36.37,1206.0,36.53,2024-10-02,202860.0,36.4498
10274831,17045,0.1355,0.146,0.1355,15.0,0.146,2024-10-02,13190.0,0.1422
10274830,16995,10.32,10.67,10.24,171.0,10.67,2024-10-02,35823.0,10.4241
10274829,7534,1.88,1.93,1.74,1073.0,1.83,2024-10-02,643607.0,1.8893
10274828,16565,31.73,33.07,31.6,229.0,31.73,2024-10-02,16932.0,31.8333
10274827,7822,14.34,14.41,13.7479,11546.0,13.77,2024-10-02,944994.0,14.2795
10274826,6973,22.34,22.3604,22.3201,98.0,22.33,2024-10-02,22632.0,22.3433
10274825,9379,40.81,40.8852,40.61,11283.0,40.795,2024-10-02,3367780.0,40.7841
10274824,13123,30.88,31.25,29.4101,95.0,31.13,2024-10-02,7434.0,30.8912
10274823,19972,0.0003,0.0004,0.00025,34.0,0.00035,2024-10-02,26756800.0,0.0003039
10274822,4188,159.6,160.18,158.205,21829.0,158.68,2024-10-02,1320450.0,159.43
10274821,6807,50.03,50.04,50.02,666.0,50.03,2024-10-02,138626.0,50.0302
10274820,9557,227.73,229.972,223.54,36848.0,224.98,2024-10-02,1811300.0,227.858
10274819,3905,66.58,68.17,62.2,77120.0,63.0,2024-10-02,6700920.0,66.5199
10274818,13082,25.77,25.84,25.41,136.0,25.7,2024-10-02,17488.0,25.5981
10274817,4169,18.11,18.52,17.75,17728.0,18.32,2024-10-02,1219980.0,18.0361
10274816,6279,15.26,15.49,15.09,6676.0,15.24,2024-10-02,382105.0,15.2662
10274815,6222,10.3,10.75,9.85,1163.0,10.0,2024-10-02,206681.0,10.3192
10274814,7199,293.33,293.89,287.25,18024.0,290.0,2024-10-02,1073890.0,292.719
10274813,7561,8.87,8.95,8.82,6312.0,8.85,2024-10-02,1000010.0,8.8826
10274812,7790,1.58,1.695,1.58,382.0,1.67,2024-10-02,122297.0,1.6195
10274811,11976,28.1783,28.26,27.73,89.0,28.17,2024-10-02,13317.0,28.0276
10274810,19391,5.2595,5.3,5.2595,12.0,5.3,2024-10-02,2011.0,5.2908
10274809,16071,8.39,8.43,8.34,874.0,8.36,2024-10-02,239527.0,8.3775
10274808,6732,5.8,5.82,5.77,545.0,5.8,2024-10-02,111123.0,5.7972
10274807,7140,1.68,1.72,1.63,5566.0,1.68,2024-10-02,2173300.0,1.6707
10274806,6576,41.43,41.89,40.925,8817.0,41.55,2024-10-02,369261.0,41.2689
10274805,9894,13.73,13.74,13.39,4671.0,13.41,2024-10-02,573609.0,13.618
10274804,4693,31.5,31.58,31.39,3047.0,31.49,2024-10-02,698409.0,31.5004
10274803,12731,23.43,23.5499,23.43,119.0,23.44,2024-10-02,7083.0,23.4639
10274802,7814,30.98,31.415,30.825,1846.0,31.11,2024-10-02,105191.0,31.0099
10274801,4141,105.9,106.02,103.094,19277.0,103.53,2024-10-02,960553.0,105.415
10274800,6888,6.27,6.3425,5.92,522.0,6.2,2024-10-02,55704.0,6.1386
10274799,16400,6.87,6.91,6.719,623.0,6.79,2024-10-02,210304.0,6.8489
10274798,7586,5.49,5.52,5.41,2900.0,5.41,2024-10-02,1168380.0,5.4834
10274797,6184,53.03,53.09,52.72,495.0,52.86,2024-10-02,299800.0,52.9309
10274796,7055,57.02,57.12,56.8699,8867.0,57.06,2024-10-02,1719380.0,56.9949
10274795,4364,4.29,4.3,4.06,397.0,4.06,2024-10-02,24705.0,4.2138
10274794,14169,36.342,36.342,36.34,12.0,36.34,2024-10-02,154.0,36.3129
10274793,16180,60.66,60.73,59.22,20511.0,60.05,2024-10-02,5549980.0,59.9365
10274792,37517,20.18,20.3093,20.085,183.0,20.19,2024-10-02,19388.0,20.1665
10274791,7460,2.48,2.58,2.45,6195.0,2.55,2024-10-02,1610860.0,2.4958
10274790,4284,45.0,46.25,44.75,8036.0,45.93,2024-10-02,480147.0,45.1528
10274789,6286,5.8,5.87,5.76,5978.0,5.86,2024-10-02,527605.0,5.8091
10274788,18333,0.013,0.0134,0.013,4.0,0.013,2024-10-02,24500.0,0.01319
10274787,5022,79.7948,80.0095,79.5545,228.0,79.72,2024-10-02,18343.0,79.8185
10274786,8747,22.49,22.53,22.4501,2449.0,22.48,2024-10-02,995685.0,22.4944
10274785,7594,125.49,125.65,124.92,2633.0,125.56,2024-10-02,133857.0,125.361
10274784,9933,41.04,41.24,40.74,6546.0,41.0,2024-10-02,283897.0,40.9648
10274783,6633,40.17,40.57,39.41,2614.0,39.58,2024-10-02,235731.0,40.1017
10274782,5531,5.45,5.52,4.91,1229.0,5.24,2024-10-02,75525.0,5.2191
10274781,7208,48.33,48.33,47.66,25.0,47.66,2024-10-02,14154.0,48.3063
10274780,8849,17.97,18.1393,17.59,11313.0,17.67,2024-10-02,579699.0,17.9693
10274779,17232,0.0005,0.0007,0.0005,11.0,0.0005,2024-10-02,8312440.0,0.0005704
10274778,23793,54.92,54.95,54.7625,220.0,54.95,2024-10-02,47119.0,54.8707
10274777,10798,46.43,47.095,46.16,3329.0,46.48,2024-10-02,90260.0,46.5107
10274776,11575,20.26,20.42,20.0,3436.0,20.07,2024-10-02,160528.0,20.1796
10274775,4348,1.79,1.885,1.75,37911.0,1.88,2024-10-02,26371400.0,1.801
10274774,12820,169.36,169.53,169.01,198.0,169.23,2024-10-02,19072.0,169.212
10274773,4590,72.36,73.12,72.015,22801.0,72.6,2024-10-02,1266380.0,72.6368
10274772,8593,1.78,2.05,1.75,266.0,1.98,2024-10-02,31131.0,1.9239
10274771,7784,23.08,23.115,23.0412,2254.0,23.08,2024-10-02,430264.0,23.0788
10274770,4144,18.47,18.72,18.33,12777.0,18.68,2024-10-02,1305110.0,18.4482
10274769,21541,0.0555,0.065,0.0555,5.0,0.065,2024-10-02,115555.0,0.05987
10274768,11052,81.15,81.19,80.5996,13319.0,80.68,2024-10-02,4713720.0,80.9845
10274767,10991,24.7,24.98,23.9133,9338.0,24.9,2024-10-02,630327.0,24.5873
10274766,16122,0.0222,0.0222,0.019,14.0,0.019,2024-10-02,21548.0,0.02143
10274765,19299,0.00105,0.0011,0.001,4.0,0.001,2024-10-02,104574.0,0.001025
10274764,8561,158.05,159.86,155.84,11780.0,155.84,2024-10-02,542211.0,158.631
10274763,17857,54.3,55.0,54.02,69.0,54.1362,2024-10-02,4784.0,54.5758
10274762,11534,9.73,9.8,9.4037,232.0,9.67,2024-10-02,29062.0,9.665
10274761,17293,0.0002,0.0002,0.0001,2.0,0.0001,2024-10-02,5500.0,0.0001091
10274760,16096,5.99,6.11,5.83,378.0,5.83,2024-10-02,208967.0,6.017
10274759,4412,47.1,47.15,46.73,79161.0,47.1,2024-10-02,55044900.0,46.9411
10274758,7768,2.25,2.35,1.81,4749.0,1.82,2024-10-02,760761.0,2.1753
10274757,7198,18.89,18.9306,18.81,71.0,18.9,2024-10-02,18012.0,18.8638
10274756,37952,17.98,18.795,17.95,10598.0,18.37,2024-10-02,2626330.0,18.3316
10274755,5187,97.86,98.2,96.63,2027.0,97.89,2024-10-02,146976.0,97.5732
10274754,12446,75.85,76.02,75.22,143.0,75.8,2024-10-02,8587.0,75.5888
10274753,18387,78.46,82.3,78.46,3.0,82.3,2024-10-02,6.0,79.3725
10274752,10523,50.65,50.65,50.64,6870.0,50.65,2024-10-02,6805630.0,50.6441
10274751,8528,46.23,46.35,46.095,237.0,46.29,2024-10-02,35571.0,46.2598
10274750,4209,6.76,6.845,6.76,7262.0,6.8,2024-10-02,1454120.0,6.7809
10274749,6448,203.88,206.05,203.66,41536.0,205.57,2024-10-02,1779320.0,204.572
10274748,5271,25.68,25.7101,25.495,2235.0,25.65,2024-10-02,841277.0,25.615
10274747,7163,47.53,47.53,46.39,973.0,46.86,2024-10-02,59989.0,47.022
10274746,4261,41.06,41.2,40.0,1901.0,40.26,2024-10-02,183198.0,40.7205
10274745,8785,28.47,28.59,27.7893,4226.0,27.88,2024-10-02,172958.0,28.253
10274744,10995,2.5494,2.62,2.18,148.0,2.18,2024-10-02,14629.0,2.4748
10274743,16107,5.49,5.49,5.41,188.0,5.485,2024-10-02,90824.0,5.4236
10274742,9780,5.91,6.19,5.885,26446.0,5.96,2024-10-02,14154400.0,6.0368
10274741,7117,2.71,2.77,2.66,3539.0,2.72,2024-10-02,476342.0,2.7064
10274740,7727,4.62,4.72,4.25,31242.0,4.25,2024-10-02,12192200.0,4.5869
10274739,5487,25.43,25.58,24.35,12988.0,25.04,2024-10-02,2231700.0,25.15
10274738,7644,58.0,62.41,58.0,4023.0,60.97,2024-10-02,158718.0,59.309
10274737,11615,46.77,47.1,46.655,533.0,47.1,2024-10-02,740188.0,46.8235
10274736,8776,168.32,169.75,165.15,76793.0,166.15,2024-10-02,4368990.0,168.385
10274735,4350,13.63,13.85,13.605,30545.0,13.78,2024-10-02,8496200.0,13.6935
10274734,12018,168.27,176.51,167.75,1678.0,176.51,2024-10-02,28828.0,170.232
10274733,10469,0.8456,0.8585,0.81,18795.0,0.8199,2024-10-02,19669200.0,0.8379
10274732,7633,41.33,41.5199,41.1633,658.0,41.18,2024-10-02,100818.0,41.3522
10274731,21510,47.25,47.3132,47.25,32.0,47.28,2024-10-02,1377.0,47.3056
10274730,5249,3.21,3.315,3.15,7939.0,3.28,2024-10-02,1107350.0,3.2296
10274729,7258,0.978,0.98,0.9708,30218.0,0.973,2024-10-02,101481000.0,0.9742
10274728,6899,135.54,137.5,133.81,14282.0,134.04,2024-10-02,947017.0,135.952
10274727,9110,29.16,29.21,29.0,1277.0,29.08,2024-10-02,232122.0,29.1264
10274726,4243,1.68,1.725,1.66,561.0,1.72,2024-10-02,44077.0,1.69
10274725,3947,20.59,20.6,20.56,1094.0,20.58,2024-10-02,411620.0,20.5895
10274724,5467,4.89,5.05,4.88,6652.0,5.02,2024-10-02,719465.0,4.9345
10274723,6811,13.26,13.9497,13.2234,5841.0,13.78,2024-10-02,278413.0,13.4549
10274722,12908,115.613,115.79,115.25,147.0,115.55,2024-10-02,2565.0,115.554
10274721,17163,13.5,13.61,12.67,15229.0,12.96,2024-10-02,5584600.0,13.2571
10274720,38206,19.715,19.8199,19.26,595.0,19.32,2024-10-02,96979.0,19.5051
10274719,9227,5.89,5.98,5.81,5101.0,5.94,2024-10-02,704245.0,5.8879
10274718,5987,4.44,4.47,4.26,19349.0,4.38,2024-10-02,6075810.0,4.3808
10274717,4335,53.6,53.85,53.3,20735.0,53.73,2024-10-02,3467400.0,53.5583
10274716,4700,11.52,11.59,11.5,4357.0,11.53,2024-10-02,440106.0,11.5345
10274715,4513,14.42,14.73,14.42,2073.0,14.59,2024-10-02,72173.0,14.523
10274714,13083,49.6241,49.63,49.5799,45.0,49.6,2024-10-02,4061.0,49.6091
10274713,16605,1e-06,1e-06,1e-06,5.0,1e-06,2024-10-02,168400.0,1e-06
10274712,4679,75.41,77.05,73.9978,20613.0,76.2,2024-10-02,1046630.0,76.1399
10274711,36625,49.32,49.66,48.99,11742.0,49.06,2024-10-02,616109.0,49.3482
10274710,4026,4.93,5.015,4.53,1096.0,4.66,2024-10-02,80251.0,4.8583
10274709,6741,70.76,70.86,70.0824,2449.0,70.39,2024-10-02,123254.0,70.5995
10274708,8650,271.34,272.9,265.18,6028.0,267.99,2024-10-02,202895.0,270.439
10274707,13052,51.17,51.25,50.72,67.0,50.85,2024-10-02,1372.0,51.0779
10274706,11580,101.97,102.005,101.8,411.0,102.0,2024-10-02,23623.0,101.894
10274705,13103,46.2652,46.32,46.13,38.0,46.13,2024-10-02,5648.0,46.2561
10274704,5859,47.76,47.76,47.74,112.0,47.74,2024-10-02,1920.0,47.9993
10274703,19407,0.2173,0.234,0.215,23.0,0.2236,2024-10-02,99847.0,0.2201
10274702,36702,24.68,25.67,23.98,9103.0,24.14,2024-10-02,717040.0,24.8551
10274701,5385,17.4,17.41,17.19,6844.0,17.22,2024-10-02,393641.0,17.3218
10274700,7181,23.2,23.2,22.97,246.0,22.98,2024-10-02,20714.0,23.1022
10274699,6934,5.71,5.75,5.68,203.0,5.75,2024-10-02,17394.0,5.7155
10274698,8031,53.48,53.5399,53.38,111.0,53.46,2024-10-02,9381.0,53.4452
10274697,4609,29.0,29.0199,28.9501,1575.0,28.98,2024-10-02,1493870.0,28.9941
10274696,16533,16.63,16.64,16.54,314.0,16.56,2024-10-02,49016.0,16.6135
10274695,8575,28.62,28.66,28.26,5264.0,28.49,2024-10-02,164053.0,28.5164
10274694,12956,50.745,50.78,50.69,103.0,50.69,2024-10-02,18526.0,50.7607
10274693,8328,12.43,14.5,11.47,11740.0,13.78,2024-10-02,1304850.0,12.6795
10274692,9501,32.77,32.93,32.48,37411.0,32.55,2024-10-02,3360800.0,32.7013
10274691,6730,30.83,30.85,30.77,3268.0,30.77,2024-10-02,397219.0,30.8085
10274690,6839,28.83,29.24,27.6506,46947.0,29.09,2024-10-02,5278070.0,28.5341
10274689,17097,69.18,69.31,68.68,1333.0,69.09,2024-10-02,150964.0,68.9452
10274688,7643,35.84,36.08,35.29,12294.0,35.48,2024-10-02,578200.0,35.8346
10274687,4690,11.78,11.92,11.6266,4902.0,11.8,2024-10-02,274766.0,11.7808
10274686,4485,0.9659,0.98,0.9315,3159.0,0.95,2024-10-02,1111010.0,0.9619
10274685,7182,73.02,73.6,71.17,21248.0,72.0,2024-10-02,1965330.0,72.8421
10274684,9325,66.52,68.1,66.42,44270.0,66.63,2024-10-02,3741150.0,67.0079
10274683,6845,55.01,55.1,54.8,577.0,54.94,2024-10-02,103501.0,54.9451
10274682,5937,46.94,47.1641,46.7001,1669.0,46.78,2024-10-02,96976.0,46.9266
10274681,7150,57.04,57.925,56.89,11818.0,57.21,2024-10-02,664146.0,57.3094
10274680,7216,138.77,139.675,137.882,15746.0,138.74,2024-10-02,644157.0,138.804
10274679,16593,0.05137,0.05137,0.05,9.0,0.05,2024-10-02,14104.0,0.05062
10274678,5946,48.46,48.6099,48.4501,168.0,48.51,2024-10-02,22662.0,48.518
10274677,9903,21.8,21.81,21.78,10.0,21.81,2024-10-02,4643.0,21.8038
10274676,38586,28.584,28.74,28.54,69.0,28.54,2024-10-02,10758.0,28.6656
10274675,12029,132.32,133.815,130.2,1742.0,130.2,2024-10-02,23901.0,132.38
10274674,5978,107.79,107.89,106.67,7778.0,106.92,2024-10-02,1179590.0,107.488
10274673,16104,52.47,52.618,52.24,492.0,52.3,2024-10-02,52645.0,52.4175
10274672,16740,0.0012,0.0013,0.0012,9.0,0.0013,2024-10-02,943170.0,0.001242
10274671,6747,1.59,1.65,1.57,1455.0,1.57,2024-10-02,222552.0,1.5952
10274670,8169,32.82,33.03,32.6668,12361.0,32.81,2024-10-02,669002.0,32.8568
10274669,5244,13.89,14.26,13.865,13226.0,14.1,2024-10-02,1220280.0,13.9827
10274668,36393,41.11,41.2384,40.0,789.0,40.96,2024-10-02,35709.0,40.6676
10274667,4305,49.89,50.47,49.523,8546.0,49.72,2024-10-02,485198.0,49.9976
10274666,18159,19.584,19.94,19.4,223.0,19.9181,2024-10-02,72156.0,19.6866
10274665,12680,18.75,19.74,18.5001,324.0,19.66,2024-10-02,6490.0,19.4327
10274664,7125,25.56,27.48,25.4,52054.0,26.2,2024-10-02,7594160.0,26.3881
10274663,38338,14.93,15.01,14.54,4613.0,14.99,2024-10-02,372208.0,14.9124
10274662,7308,20.34,20.34,20.06,132.0,20.22,2024-10-02,26585.0,20.1976
10274661,4205,46.67,46.75,46.3952,544.0,46.55,2024-10-02,50984.0,46.6472
10274660,5896,90.04,91.75,89.985,5907.0,91.13,2024-10-02,158189.0,90.659
10274659,5372,72.42,72.89,72.26,3720.0,72.62,2024-10-02,536027.0,72.486
10274658,17458,0.3041,0.3099,0.30055,38.0,0.3008,2024-10-02,63826.0,0.3054
10274657,8918,29.21,29.5,28.19,7014.0,28.58,2024-10-02,360145.0,29.017
10274656,9720,66.42,66.59,66.25,1141.0,66.5,2024-10-02,282706.0,66.4366
10274655,15939,1.1295,1.14,1.11,350.0,1.13,2024-10-02,780995.0,1.1214
10274654,7610,64.3,65.44,59.01,14145.0,60.57,2024-10-02,642017.0,63.5358
10274653,14110,30.8618,30.98,30.7974,9.0,30.98,2024-10-02,2050.0,30.9199
10274652,37384,0.85,0.9599,0.85,3.0,0.9599,2024-10-02,2871.0,0.8538
10274651,37196,2.6,2.64,2.56,96.0,2.56,2024-10-02,15258.0,2.612
10274650,8718,119.07,119.19,118.31,24570.0,118.7,2024-10-02,5192660.0,119.031
10274649,10618,81.35,81.45,80.63,3345.0,80.97,2024-10-02,553027.0,81.0343
10274648,8094,53.68,54.2799,52.6838,776.0,53.1,2024-10-02,20468.0,53.6215
10274647,3949,12.54,12.63,12.49,11309.0,12.63,2024-10-02,1487310.0,12.5405
10274646,7579,69.49,69.667,68.89,8726.0,69.27,2024-10-02,389350.0,69.3246
10274645,4740,24.16,24.245,24.11,1476.0,24.17,2024-10-02,277817.0,24.1547
10274644,6912,14.91,15.21,14.87,3057.0,15.01,2024-10-02,167892.0,14.9272
10274643,4076,4.73,4.75,4.45,27602.0,4.55,2024-10-02,9760920.0,4.6348
10274642,8916,25.82,25.91,25.8,461.0,25.91,2024-10-02,62466.0,25.8434
10274641,16170,0.0152,0.0178,0.01393,40.0,0.017,2024-10-02,1213650.0,0.01488
10274640,9607,67.61,68.49,67.505,34790.0,68.33,2024-10-02,1766450.0,67.7331
10274639,5078,3.77,3.79,3.68,3705.0,3.68,2024-10-02,609853.0,3.7454
10274638,36215,0.2748,0.2818,0.26,659.0,0.275,2024-10-02,280574.0,0.2777
10274637,7750,12.25,12.29,12.2055,225.0,12.21,2024-10-02,62685.0,12.2415
10274636,5218,62.52,62.6455,62.1849,11156.0,62.48,2024-10-02,2184690.0,62.5087
10274635,11024,78.4,78.86,77.37,4765.0,78.02,2024-10-02,172786.0,78.3138
10274634,36000,26.9265,26.9499,26.78,107.0,26.78,2024-10-02,1541.0,26.8535
10274633,12781,44.3741,44.437,44.29,21.0,44.29,2024-10-02,4515.0,44.3896
10274632,24716,32.86,33.4,32.7,5.0,33.4,2024-10-02,7287.0,32.9143
10274631,36944,8.17,8.17,8.12,16.0,8.12,2024-10-02,368.0,8.2122
10274630,7517,10.08,10.24,10.02,190.0,10.2,2024-10-02,34428.0,10.1049
10274629,4570,5.5,5.53,5.445,2187.0,5.5,2024-10-02,148904.0,5.4814
10274628,5362,2.0,2.05,1.958,1350.0,2.01,2024-10-02,154110.0,2.0012
10274627,12468,74.45,75.66,74.44,1423.0,74.98,2024-10-02,33852.0,74.852
10274626,37800,0.009,0.012,0.0076,15.0,0.0076,2024-10-02,6271.0,0.009972
10274625,11635,92.67,94.58,92.33,2399.0,92.6,2024-10-02,42019.0,93.1043
10274624,4117,38.01,38.71,37.9,3534.0,38.61,2024-10-02,80243.0,38.1594
10274623,13015,29.7139,29.78,29.65,33.0,29.65,2024-10-02,7324.0,29.7235
10274622,6983,11.84,11.86,11.27,6438.0,11.3,2024-10-02,562509.0,11.563
10274621,5373,15.43,15.68,15.28,15557.0,15.68,2024-10-02,1590950.0,15.4056
10274620,13516,19.86,19.87,19.72,40.0,19.87,2024-10-02,3095.0,19.8419
10274619,20478,0.015,0.015,0.015,1.0,0.015,2024-10-02,10000.0,0.015
10274618,3935,15.23,15.84,14.92,1318.0,15.58,2024-10-02,77120.0,15.2652
10274617,7273,110.21,110.51,109.57,23982.0,110.34,2024-10-02,1611260.0,110.127
10274616,5994,29.0,29.04,28.36,17690.0,28.55,2024-10-02,1485150.0,28.888
10274615,7742,18.33,18.47,18.08,5078.0,18.34,2024-10-02,324349.0,18.2539
10274614,9089,63.54,63.83,63.16,708.0,63.83,2024-10-02,79104.0,63.4088
10274613,4482,73.86,74.065,73.0045,22336.0,73.4,2024-10-02,1554850.0,73.7383
10274612,11909,6.8562,7.06,6.8562,118.0,7.06,2024-10-02,61736.0,7.0104
10274611,11089,13.3,14.09,12.8,3270.0,13.98,2024-10-02,194873.0,13.2919
10274610,5053,108.97,108.98,108.95,8592.0,108.96,2024-10-02,875891.0,108.969
10274609,9070,1.4,1.45,1.25,1022.0,1.33,2024-10-02,223191.0,1.3341
10274608,17613,0.0327,0.0327,0.0322,2.0,0.0322,2024-10-02,1750.0,0.03227
10274607,4564,207.52,207.925,205.776,15026.0,207.2,2024-10-02,648627.0,207.193
10274606,7412,44.37,44.3798,43.2198,629.0,43.23,2024-10-02,58968.0,43.8294
10274605,10626,23.7,24.3799,22.91,1575.0,23.32,2024-10-02,41605.0,23.6126
10274604,8981,16.51,16.802,16.275,247.0,16.7,2024-10-02,10598.0,16.5444
10274603,10780,41.26,41.495,40.43,51606.0,41.23,2024-10-02,5054860.0,40.9942
10274602,6962,25.08,25.34,24.29,18841.0,24.66,2024-10-02,1632570.0,25.0142
10274601,6661,75.11,75.19,73.704,37324.0,73.87,2024-10-02,3140520.0,74.4471
10274600,5831,161.31,162.35,159.19,12347.0,160.0,2024-10-02,449287.0,161.391
10274599,5360,40.24,40.67,40.2182,612.0,40.56,2024-10-02,15390.0,40.3257
10274598,8685,3.4,3.49,3.195,1025.0,3.24,2024-10-02,111308.0,3.3698
10274597,3979,25.53,25.6299,25.36,1333.0,25.38,2024-10-02,228026.0,25.4931
10274596,4790,46.46,46.77,46.07,156.0,46.35,2024-10-02,15826.0,46.4778
10274595,4258,32.47,33.8961,31.93,9729.0,32.63,2024-10-02,629602.0,32.5377
10274594,5197,50.1883,50.3,50.18,223.0,50.18,2024-10-02,64926.0,50.1893
10274593,9442,77.74,79.164,77.4118,4290.0,77.97,2024-10-02,162578.0,77.7986
10274592,6936,45.28,45.2899,45.16,1942.0,45.26,2024-10-02,533879.0,45.2505
10274591,19401,268.23,268.23,261.49,37.0,261.49,2024-10-02,441.0,262.171
10274590,16114,0.0006,0.0006,0.0005,9.0,0.0005,2024-10-02,700118.0,0.0005204
10274589,37397,10.24,10.28,10.2398,5.0,10.28,2024-10-02,5346.0,10.2407
10274588,38423,1.32,1.48,1.24,375.0,1.32,2024-10-02,145822.0,1.3321
10274587,7748,7.97,8.24,7.91,57076.0,8.13,2024-10-02,24060600.0,8.0175
10274586,7786,96.5,97.0,95.87,88066.0,96.83,2024-10-02,6143680.0,96.4246
10274585,7597,5.27,5.58,4.651,418.0,4.74,2024-10-02,36494.0,5.0658
10274584,9370,51.61,52.37,50.89,12131.0,51.76,2024-10-02,760789.0,51.5636
10274583,10396,2.815,2.85,2.45,1916.0,2.45,2024-10-02,377766.0,2.7191
10274582,4105,141.92,143.43,140.77,6285.0,141.72,2024-10-02,144273.0,141.813
10274581,16859,0.06,0.065,0.05,14.0,0.065,2024-10-02,53185.0,0.05827
10274580,4108,238.06,242.56,234.7,16688.0,241.08,2024-10-02,543623.0,238.381
10274579,3917,67.9,68.76,67.3546,9232.0,68.25,2024-10-02,416648.0,68.0832
10274578,7110,19.06,19.2535,18.64,2786.0,18.95,2024-10-02,434910.0,19.0403
10274577,4266,84.73,85.13,83.0,7377.0,83.41,2024-10-02,215762.0,84.4945
10274576,7831,81.57,82.8175,80.78,5224.0,82.23,2024-10-02,191319.0,81.685
10274575,9307,81.48,81.54,77.93,12495.0,79.32,2024-10-02,582689.0,80.7602
10274574,7006,158.81,162.25,158.4,9347.0,159.59,2024-10-02,379807.0,159.832
10274573,11939,39.57,39.6,39.37,505.0,39.5,2024-10-02,331582.0,39.5645
10274572,11099,15.11,15.2467,15.09,368.0,15.19,2024-10-02,37446.0,15.133
10274571,9338,21.97,21.97,21.91,670.0,21.92,2024-10-02,220456.0,21.9492
10274570,7894,66.17,66.33,65.92,972.0,66.14,2024-10-02,192870.0,66.1282
10274569,8863,1.25,1.33,1.21,249.0,1.27,2024-10-02,31316.0,1.2849
10274568,9947,124.99,125.43,122.565,28238.0,122.81,2024-10-02,1831300.0,124.737
10274567,9512,23.5,23.6,23.05,10167.0,23.28,2024-10-02,594219.0,23.3699
10274566,6371,149.05,149.622,147.2,11122.0,148.28,2024-10-02,493814.0,149.028
10274565,5208,42.64,43.18,40.6,603.0,40.6,2024-10-02,14117.0,41.8978
10274564,7376,47.72,47.82,46.72,8727.0,46.93,2024-10-02,337398.0,47.4896
10274563,5439,3.2,3.29,3.0,818.0,3.05,2024-10-02,119613.0,3.1647
10274562,18998,0.069,0.0699,0.0601,6.0,0.0699,2024-10-02,334500.0,0.06115
10274561,7969,38.38,38.7,37.11,351691.0,38.46,2024-10-02,97829100.0,37.9736
10274560,11950,25.35,25.46,25.25,94.0,25.25,2024-10-02,6015.0,25.3714
10274559,7439,40.39,40.515,40.3,908.0,40.36,2024-10-02,175064.0,40.4085
10274558,5219,51.59,51.73,51.33,4753.0,51.61,2024-10-02,31479.0,51.6302
10274557,7185,1.9,1.92,1.885,1533.0,1.91,2024-10-02,247185.0,1.9059
10274556,5381,72.61,72.745,72.28,6640.0,72.64,2024-10-02,1463090.0,72.5301
10274555,4472,11.82,11.9053,11.8,3627.0,11.83,2024-10-02,298373.0,11.8427
10274554,6399,62.0,62.95,61.57,6707.0,62.95,2024-10-02,336372.0,62.0221
10274553,5054,1.09,1.16,1.09,2785.0,1.12,2024-10-02,741159.0,1.1127
10274552,6544,54.0,54.71,53.83,60357.0,54.01,2024-10-02,6638400.0,54.1282
10274551,4784,90.32,90.53,89.58,7862.0,89.89,2024-10-02,354638.0,90.2367
10274550,7178,128.47,129.52,125.6,8848.0,125.86,2024-10-02,379903.0,128.249
10274549,22516,2.0306,2.05,1.95,18.0,2.01,2024-10-02,135983.0,2.0071
10274548,16846,10.703,10.75,10.0,109.0,10.0,2024-10-02,124416.0,10.6717
10274547,5051,0.6947,0.724551,0.63,1585.0,0.7197,2024-10-02,683718.0,0.6794
10274546,38226,4.9,5.2999,4.66,429.0,4.79,2024-10-02,58301.0,5.0192
10274545,4862,11.24,11.24,11.17,602.0,11.19,2024-10-02,133262.0,11.2086
10274544,4374,47.88,48.158,47.66,458.0,47.77,2024-10-02,34004.0,47.9452
10274543,7907,3.85,4.0,3.02,5112.0,3.5,2024-10-02,1201090.0,3.5114
10274542,5843,56.41,56.99,56.28,6273.0,56.76,2024-10-02,234027.0,56.5154
10274541,11097,0.5295,0.54,0.515,170.0,0.531,2024-10-02,39812.0,0.5297
10274540,6887,44.99,45.7655,44.24,7175.0,44.34,2024-10-02,327354.0,45.1756
10274539,10966,16.24,16.72,16.22,5699.0,16.48,2024-10-02,430318.0,16.3558
10274538,4982,12.35,12.5467,12.34,492.0,12.48,2024-10-02,12620.0,12.3885
10274537,6574,44.05,44.405,43.95,27296.0,44.19,2024-10-02,3653110.0,44.1082
10274536,12104,17.15,17.3799,17.1,1522.0,17.17,2024-10-02,80084.0,17.1591
10274535,5175,30.04,30.07,29.7949,2402.0,29.97,2024-10-02,658533.0,30.0152
10274534,5220,292.05,296.25,289.35,6651.0,294.86,2024-10-02,418136.0,291.957
10274533,5144,27.26,27.89,26.54,13016.0,27.3,2024-10-02,1110610.0,27.1502
10274532,4136,62.01,62.09,61.72,241.0,61.84,2024-10-02,10806.0,61.8872
10274531,7232,298.07,298.36,294.01,20199.0,295.14,2024-10-02,1063580.0,297.486
10274530,35893,0.7397,0.8,0.7309,8365.0,0.772,2024-10-02,4207440.0,0.7614
10274529,38088,44.05,44.83,43.82,10631.0,44.38,2024-10-02,910019.0,44.1373
10274528,10348,107.807,108.035,107.56,55.0,107.56,2024-10-02,3506.0,107.805
10274527,11740,77.83,78.075,77.67,268.0,78.0,2024-10-02,54577.0,77.8917
10274526,11517,0.0466,0.0489,0.04,38953.0,0.0466,2024-10-02,77409400.0,0.04589
10274525,10177,37.78,37.85,37.715,538.0,37.82,2024-10-02,119148.0,37.7869
10274524,13364,24.47,24.5599,24.23,114.0,24.23,2024-10-02,13337.0,24.4328
10274523,5088,45.41,45.469,45.1715,1452.0,45.28,2024-10-02,196079.0,45.4024
10274522,5342,20.86,20.86,20.76,245.0,20.78,2024-10-02,58310.0,20.8087
10274521,6552,47.01,47.05,46.895,10807.0,46.91,2024-10-02,7722800.0,47.0088
10274520,6703,24.48,24.59,24.41,124.0,24.47,2024-10-02,20311.0,24.5205
10274519,4633,5.24,5.38,5.17,6544.0,5.38,2024-10-02,543879.0,5.2461
10274518,7525,8.47,8.515,8.425,3003.0,8.45,2024-10-02,149071.0,8.4631
10274517,4887,0.9728,0.9728,0.9728,1.0,0.9728,2024-10-02,100.0,0.9728
10274516,5764,24.845,24.9,24.82,45.0,24.9,2024-10-02,6761.0,24.8881
10274515,5047,4.6,5.12,4.6,17134.0,5.03,2024-10-02,3433160.0,4.7486
10274514,5332,26.17,26.44,26.115,958.0,26.31,2024-10-02,23124.0,26.2471
10274513,9077,45.73,45.73,45.02,262.0,45.32,2024-10-02,23754.0,45.4991
10274512,4210,30.11,30.2488,30.0805,159.0,30.23,2024-10-02,8616.0,30.168
10274511,7313,18.29,18.29,18.23,444.0,18.27,2024-10-02,128456.0,18.2514
10274510,7684,26.6,27.13,26.47,263.0,26.47,2024-10-02,5701.0,26.7915
10274509,13922,0.2301,0.234,0.2193,1474.0,0.2193,2024-10-02,1109930.0,0.2293
10274508,4281,6.92,7.1,6.85,5912.0,7.0,2024-10-02,465223.0,6.9566
10274507,7945,5.54,5.615,5.435,8453.0,5.48,2024-10-02,930164.0,5.5318
10274506,9406,22.36,22.53,22.04,14133.0,22.08,2024-10-02,1070360.0,22.3512
10274505,5063,64.64,64.68,64.19,312.0,64.41,2024-10-02,25714.0,64.5814
10274504,8460,100.92,100.955,100.16,45075.0,100.39,2024-10-02,5572400.0,100.618
10274503,4215,32.89,32.9699,32.6801,638.0,32.85,2024-10-02,83431.0,32.8793
10274502,6715,28.98,29.51,28.96,2228.0,29.27,2024-10-02,72531.0,29.1171
10274501,16909,0.0001,0.0002,0.0001,3.0,0.0002,2024-10-02,2625000.0,0.000101
10274500,7521,8.32,8.71,8.32,19456.0,8.63,2024-10-02,3294060.0,8.4221
10274499,16124,0.00055,0.0006,0.0005,60.0,0.0005,2024-10-02,37423700.0,0.0005437
10274498,8815,31.0986,31.13,31.08,60.0,31.13,2024-10-02,1339.0,31.122
10274497,7819,26.08,26.98,26.08,4555.0,26.95,2024-10-02,133494.0,26.3158
10274496,7116,175.27,175.62,174.0,3976.0,174.18,2024-10-02,207389.0,174.856
10274495,5488,22.63,22.73,22.4,60953.0,22.7,2024-10-02,16140600.0,22.566
10274494,9245,12.05,12.29,11.81,5539.0,12.16,2024-10-02,397687.0,12.0837
10274493,9031,71.23,71.42,70.81,24071.0,71.1,2024-10-02,4394460.0,71.1729
10274492,10511,47.18,47.26,47.1,536.0,47.1,2024-10-02,47938.0,47.1788
10274491,8763,18.8,19.01,18.66,1032.0,18.95,2024-10-02,35357.0,18.7952
10274490,7767,7.98,8.15,7.875,8829.0,8.15,2024-10-02,954208.0,7.991
10274489,7734,5.14,5.31,5.13,758.0,5.27,2024-10-02,58654.0,5.1874
10274488,38050,1.33,1.45,1.25,685.0,1.3,2024-10-02,116722.0,1.3471
10274487,7358,12.1585,12.3099,12.0901,73.0,12.28,2024-10-02,2382.0,12.2223
10274486,16560,10.48,10.63,10.475,51.0,10.58,2024-10-02,129858.0,10.5045
10274485,5630,54.59,55.41,54.415,48210.0,54.69,2024-10-02,6979600.0,54.7557
10274484,8403,172.05,174.59,171.539,14706.0,172.7,2024-10-02,547825.0,172.157
10274483,3967,16.19,16.4,16.09,12996.0,16.33,2024-10-02,836631.0,16.2172
10274482,7016,13.97,14.24,13.92,4799.0,14.12,2024-10-02,282980.0,14.0101
10274481,5650,65.16,65.28,64.78,1185.0,65.02,2024-10-02,123224.0,64.985
10274480,11364,1.52,1.55,1.38,75.0,1.5,2024-10-02,11148.0,1.4968
10274479,8881,15.01,15.0868,14.975,1786.0,15.0,2024-10-02,124973.0,15.0304
10274478,4933,12.05,12.07,12.02,264.0,12.07,2024-10-02,69460.0,12.0492
10274477,6409,25.17,25.25,24.74,2336.0,24.87,2024-10-02,244527.0,25.0376
10274476,8133,6.8,6.94,6.73,5981.0,6.73,2024-10-02,514258.0,6.8254
10274475,8773,50.79,50.83,50.78,1050.0,50.83,2024-10-02,414592.0,50.8104
10274474,5134,92.89,93.81,91.86,5818.0,92.23,2024-10-02,203730.0,93.0666
10274473,4204,53.23,53.23,53.11,986.0,53.11,2024-10-02,129624.0,53.156
10274472,14319,28.15,28.15,27.9668,41.0,28.14,2024-10-02,2800.0,28.0852
10274471,5714,37.49,38.09,37.42,1086.0,37.61,2024-10-02,26776.0,37.6228
10274470,37927,0.8012,0.87,0.7829,280.0,0.84,2024-10-02,82916.0,0.8105
10274469,7839,0.665,0.71,0.6101,720.0,0.6489,2024-10-02,202262.0,0.6365
10274468,16416,2.87,2.89,2.79,79.0,2.79,2024-10-02,65451.0,2.855
10274467,36955,1.84,2.09,1.81,103.0,2.09,2024-10-02,20459.0,1.9571
10274466,7725,17.97,17.99,17.87,12831.0,17.93,2024-10-02,2414910.0,17.9561
10274465,6694,4.45,4.475,4.18,361.0,4.18,2024-10-02,87638.0,4.3436
10274464,7966,42.42,42.55,42.09,13099.0,42.5,2024-10-02,2479420.0,42.2671
10274463,18250,1e-06,0.0001,1e-06,4.0,0.0001,2024-10-02,10947.0,5.042e-06
10274462,8626,261.89,262.4,260.0,16556.0,260.37,2024-10-02,750646.0,261.579
10274461,4259,0.1555,0.1697,0.145,1434.0,0.1608,2024-10-02,1448010.0,0.1553
10274460,11312,244.66,246.76,244.101,18392.0,245.29,2024-10-02,667129.0,245.145
10274459,4737,52.54,52.56,52.48,8952.0,52.5,2024-10-02,6769400.0,52.5184
10274458,6879,41.71,43.11,41.69,1313.0,42.4,2024-10-02,34452.0,42.3161
10274457,8469,2.43,2.445,2.2101,4511.0,2.23,2024-10-02,832646.0,2.3697
10274456,7166,137.51,138.34,137.16,1427.0,137.33,2024-10-02,93517.0,137.746
10274455,20237,0.062615,0.062615,0.0425,11.0,0.0425,2024-10-02,5423.0,0.05185
10274454,7334,20.83,20.92,20.725,1127.0,20.81,2024-10-02,233285.0,20.8062
10274453,8631,42.15,42.3117,41.74,1576.0,41.97,2024-10-02,365719.0,42.2194
10274452,16732,0.0002,0.0002,0.0001,17.0,0.0001,2024-10-02,57021100.0,0.0001122
10274451,16775,0.002,0.002,0.0019,16.0,0.0019,2024-10-02,2128990.0,0.001989
10274450,10950,2.21,2.33,2.165,7228.0,2.28,2024-10-02,1337580.0,2.2071
10274449,5767,1.43,1.47,1.4285,312.0,1.44,2024-10-02,14047.0,1.441
10274448,9472,3.69,3.75,3.68,1866.0,3.73,2024-10-02,207395.0,3.7067
10274447,12051,22.94,22.97,22.89,41.0,22.95,2024-10-02,5274.0,22.9389
10274446,14055,35.9444,36.02,35.9444,10.0,36.02,2024-10-02,381.0,36.0119
10274445,7478,36.88,37.34,36.41,15715.0,37.13,2024-10-02,1533290.0,36.7691
10274444,4262,16.4,16.44,16.21,2637.0,16.21,2024-10-02,89602.0,16.3297
10274443,10479,29.52,29.65,28.0501,9704.0,28.37,2024-10-02,634827.0,29.1287
10274442,14061,21.44,21.44,21.34,461.0,21.44,2024-10-02,136586.0,21.3972
10274441,4927,4.41,4.5551,4.39,6896.0,4.55,2024-10-02,2859040.0,4.4429
10274440,7241,22.9,23.51,22.84,16238.0,23.5,2024-10-02,1791210.0,23.0023
10274439,17569,14.72,14.76,14.31,264.0,14.31,2024-10-02,69704.0,14.7134
10274438,9411,51.55,51.98,51.2,6402.0,51.45,2024-10-02,270331.0,51.4786
10274437,36836,1.16,1.25,0.8701,146.0,1.11,2024-10-02,30753.0,1.1168
10274436,4070,72.62,72.88,72.455,240.0,72.51,2024-10-02,25285.0,72.7416
10274435,11968,57.0186,57.27,56.86,191.0,57.27,2024-10-02,28438.0,56.9835
10274434,18913,0.0009,0.001,0.0008,12.0,0.001,2024-10-02,4734030.0,0.0008763
10274433,12705,21.64,21.72,21.59,309.0,21.72,2024-10-02,199676.0,21.6455
10274432,9966,30.45,32.11,30.33,73558.0,31.2,2024-10-02,9016050.0,30.8768
10274431,10831,2.92,2.96,2.88,9310.0,2.94,2024-10-02,7583330.0,2.9113
10274430,38406,18.53,18.97,16.69,2301.0,17.13,2024-10-02,246787.0,17.6209
10274429,16777,0.0006,0.0008,0.0006,16.0,0.0008,2024-10-02,5656250.0,0.0007262
10274428,14081,44.36,45.91,42.6,173.0,43.75,2024-10-02,15903.0,44.9507
10274427,3986,17.99,17.99,17.46,5735.0,17.6,2024-10-02,349839.0,17.8292
10274426,11331,14.83,15.025,14.66,15340.0,14.79,2024-10-02,1782150.0,14.8566
10274425,6771,0.335,0.3402,0.3299,47.0,0.3402,2024-10-02,19054.0,0.336
10274424,10073,30.73,30.8,30.1,2737.0,30.28,2024-10-02,113013.0,30.5683
10274423,8443,17.01,17.3726,16.6,47546.0,17.27,2024-10-02,6035190.0,16.9669
10274422,16861,0.201,0.21,0.171,14.0,0.171,2024-10-02,33197.0,0.1903
10274421,11070,50.91,51.02,50.66,283.0,50.82,2024-10-02,28813.0,50.886
10274420,4162,12.46,12.56,12.25,2193.0,12.33,2024-10-02,99178.0,12.4288
10274419,4524,4.38,4.64,4.2604,987.0,4.6,2024-10-02,99400.0,4.4173
10274418,6975,0.0479,0.0495,0.046,1664.0,0.048,2024-10-02,3768100.0,0.04751
10274417,4881,35.51,35.55,35.04,4827.0,35.22,2024-10-02,235586.0,35.44
10274416,16217,0.0461,0.0474,0.0461,15.0,0.0461,2024-10-02,25588.0,0.04672
10274415,5461,36.5535,36.74,36.495,57.0,36.53,2024-10-02,7430.0,36.5682
10274414,7450,22.15,22.15,21.6201,117.0,21.73,2024-10-02,16701.0,21.8562
10274413,5953,26.48,27.15,26.43,2142.0,27.15,2024-10-02,110051.0,26.6173
10274412,6942,3.99,4.01,3.82,973.0,3.82,2024-10-02,45569.0,3.964
10274411,11699,27.48,27.71,27.35,345.0,27.41,2024-10-02,439124.0,27.4911
10274410,6531,10.59,10.655,10.48,18962.0,10.55,2024-10-02,2050330.0,10.5753
10274409,5548,39.21,40.51,38.73,10687.0,39.86,2024-10-02,737710.0,39.6957
10274408,8636,40.61,40.63,40.6,577.0,40.63,2024-10-02,175542.0,40.6123
10274407,4226,98.18,98.95,96.45,25918.0,97.5,2024-10-02,1710730.0,97.893
10274406,11876,22.38,22.92,22.02,2738.0,22.47,2024-10-02,78068.0,22.4416
10274405,4011,30.4,31.0,30.2409,2566.0,30.41,2024-10-02,54723.0,30.5101
10274404,6895,53.75,53.83,53.56,234.0,53.83,2024-10-02,17192.0,53.7208
10274403,11524,1.34,1.35,1.24,146.0,1.24,2024-10-02,11419.0,1.3172
10274402,7910,22.15,22.46,22.1,612.0,22.21,2024-10-02,23023.0,22.2033
10274401,9106,102.77,102.82,101.99,568.0,102.15,2024-10-02,49851.0,102.543
10274400,7130,19.95,20.05,19.88,12213.0,20.01,2024-10-02,1067670.0,19.9685
10274399,19611,1e-06,1e-06,1e-06,5.0,1e-06,2024-10-02,4335000.0,1e-06
10274398,12690,37.78,41.23,37.585,755.0,41.23,2024-10-02,17811.0,39.1791
10274397,16414,22.91,22.91,22.9,20.0,22.9,2024-10-02,1548.0,22.9094
10274396,5834,58.2076,58.3676,58.0406,220.0,58.2,2024-10-02,15254.0,58.1672
10274395,4221,1.47,1.4781,1.43,2956.0,1.46,2024-10-02,444825.0,1.4524
10274394,36726,57.87,58.4,56.9992,4578.0,57.31,2024-10-02,158442.0,57.7397
10274393,5066,11.4,11.56,11.25,4572.0,11.38,2024-10-02,238846.0,11.441
10274392,6846,35.0,35.85,34.9,7369.0,35.84,2024-10-02,394427.0,35.1119
10274391,7944,44.1,44.2,43.01,5069.0,43.24,2024-10-02,454115.0,43.9502
10274390,19296,0.11219,0.14,0.11,118.0,0.14,2024-10-02,413433.0,0.1118
10274389,4730,38.85,38.99,37.82,12170.0,38.42,2024-10-02,1035800.0,38.6109
10274388,11721,1.5,1.57,1.38,486.0,1.38,2024-10-02,112476.0,1.5046
10274387,13405,31.8913,31.8913,31.88,16.0,31.88,2024-10-02,449.0,31.8888
10274386,6607,139.12,139.44,138.34,571.0,138.93,2024-10-02,117998.0,138.822
10274385,6655,34.63,34.72,34.07,8874.0,34.3,2024-10-02,434226.0,34.6052
10274384,7631,23.11,23.2622,23.07,2451.0,23.25,2024-10-02,302217.0,23.1194
10274383,7136,104.15,105.0,102.34,10947.0,103.97,2024-10-02,388254.0,104.141
10274382,6374,58.84,59.1,58.51,4598.0,58.69,2024-10-02,741555.0,58.8289
10274381,7100,0.1612,0.175,0.16001,1421.0,0.167,2024-10-02,60242.0,0.1626
10274380,7530,135.98,136.6,134.32,11079.0,135.56,2024-10-02,381765.0,135.543
10274379,20407,27.191,27.191,26.6099,35.0,27.14,2024-10-02,4338.0,26.8828
10274378,7705,90.68,90.855,90.24,2380.0,90.63,2024-10-02,221068.0,90.6331
10274377,7862,51.09,51.15,51.03,1577.0,51.09,2024-10-02,536131.0,51.0659
10274376,38411,0.12,0.15,0.12,517.0,0.12,2024-10-02,1017.0,0.124
10274375,7629,8.9,9.85,7.25,2860.0,7.42,2024-10-02,338339.0,8.8805
10274374,6812,52.02,52.765,51.71,24274.0,52.58,2024-10-02,1432160.0,52.0905
10274373,5020,84.12,84.615,82.65,3803.0,82.89,2024-10-02,110910.0,83.859
10274372,8004,0.22135,0.23,0.202,233.0,0.2245,2024-10-02,84235.0,0.2199
10274371,13249,7.24,7.6201,7.12,9200.0,7.3,2024-10-02,2857000.0,7.3065
10274370,5860,182.45,182.56,180.61,34622.0,181.63,2024-10-02,2262860.0,181.983
10274369,4019,7.04,7.36,6.995,9694.0,7.2,2024-10-02,689633.0,7.1126
10274368,6375,22.8807,23.01,22.78,153.0,22.88,2024-10-02,64607.0,22.8257
10274367,5954,45.271,45.3613,45.18,120.0,45.29,2024-10-02,20774.0,45.2672
10274366,16821,0.1261,0.13,0.121,31.0,0.121,2024-10-02,254672.0,0.129
10274365,38405,0.157,0.35,0.157,5.0,0.35,2024-10-02,1070.0,0.1966
10274364,6590,0.8137,0.85,0.726,245.0,0.726,2024-10-02,136006.0,0.7937
10274363,5879,60.51,61.0485,60.32,5552.0,60.54,2024-10-02,178154.0,60.535
10274362,5881,0.8814,0.91,0.8671,1026.0,0.9,2024-10-02,348269.0,0.887
10274361,4949,73.55,74.04,73.04,13433.0,73.38,2024-10-02,711450.0,73.5858
10274360,6704,81.845,81.97,81.555,212.0,81.76,2024-10-02,12311.0,81.8197
10274359,11912,79.77,79.94,79.77,308.0,79.91,2024-10-02,9493.0,79.8423
10274358,5728,105.41,107.35,104.94,4752.0,106.11,2024-10-02,107141.0,105.833
10274357,5883,41.95,42.02,41.65,207.0,41.89,2024-10-02,10364.0,41.9173
10274356,14001,16.08,16.08,15.51,737.0,16.0,2024-10-02,153233.0,15.8647
10274355,38618,10.77,11.03,10.51,1663.0,10.51,2024-10-02,65951.0,10.7881
10274354,38573,9.92,9.92,9.92,3.0,9.92,2024-10-02,148.0,9.9164
10274353,38308,41.453,41.62,41.41,48.0,41.49,2024-10-02,3423.0,41.5624
10274352,7529,14.49,14.5318,14.36,1883.0,14.52,2024-10-02,289159.0,14.445
10274351,8014,6.27,6.31,6.09,11659.0,6.22,2024-10-02,1502790.0,6.2194
10274350,4722,34.63,35.22,34.22,22630.0,35.22,2024-10-02,2132150.0,34.6046
10274349,6870,19.7,20.06,19.4,30206.0,19.52,2024-10-02,4272090.0,19.7919
10274348,6653,38.38,38.4,38.1172,274.0,38.28,2024-10-02,33307.0,38.2592
10274347,16290,11.31,11.9113,11.1212,26947.0,11.41,2024-10-02,6599970.0,11.4097
10274346,7878,25.59,25.59,25.55,8936.0,25.57,2024-10-02,3694630.0,25.5764
10274345,5847,83.02,84.68,82.85,14535.0,83.93,2024-10-02,757551.0,83.356
10274344,16806,4.01,4.07,3.94,234.0,3.94,2024-10-02,104315.0,4.006
10274343,5900,25.96,25.96,25.73,72.0,25.75,2024-10-02,4307.0,25.7936
10274342,4675,65.9,66.0038,65.4701,5729.0,65.77,2024-10-02,668329.0,65.8701
10274341,4929,147.47,149.02,146.7,5160.0,148.86,2024-10-02,137082.0,147.48
10274340,8033,13.06,13.115,12.7758,4952.0,12.82,2024-10-02,387044.0,13.0132
10274339,7617,2.43,2.47,2.35,9706.0,2.4,2024-10-02,4589880.0,2.4112
10274338,10388,5.1061,5.18,5.06,81.0,5.06,2024-10-02,1966.0,5.1033
10274337,6139,14.71,14.9338,14.7,1484.0,14.85,2024-10-02,94877.0,14.7748
10274336,7820,15.57,15.86,15.4,4800.0,15.4,2024-10-02,263971.0,15.6405
10274335,8309,34.36,34.4,34.05,2884.0,34.14,2024-10-02,202106.0,34.283
10274334,4004,32.67,33.385,32.41,21331.0,32.495,2024-10-02,2141990.0,32.8895
10274333,12703,56.93,57.001,56.57,240.0,56.8,2024-10-02,402681.0,56.8908
10274332,5692,64.19,64.24,63.91,323.0,64.24,2024-10-02,28609.0,64.062
10274331,8064,31.71,31.85,31.4,8075.0,31.71,2024-10-02,543542.0,31.6221
10274330,5203,118.135,118.92,117.77,593.0,118.27,2024-10-02,29746.0,118.356
10274329,8742,0.869,0.909,0.83,357.0,0.8314,2024-10-02,68099.0,0.8484
10274328,7558,27.13,27.66,26.87,1647.0,27.25,2024-10-02,116164.0,27.248
10274327,13687,3.64,3.79,3.63,416.0,3.67,2024-10-02,21765.0,3.6895
10274326,7467,7.39,7.48,7.38,6493.0,7.44,2024-10-02,547669.0,7.4129
10274325,36160,41.75,42.0,38.14,3747.0,39.48,2024-10-02,130522.0,40.0132
10274324,6547,90.855,90.91,90.8201,62.0,90.91,2024-10-02,4482.0,90.8748
10274323,5784,8.83,8.86,8.6625,7554.0,8.68,2024-10-02,1106290.0,8.812
10274322,16415,26.92,27.22,26.82,912.0,26.99,2024-10-02,331671.0,26.9967
10274321,8196,11.26,11.27,11.135,909.0,11.21,2024-10-02,159504.0,11.1972
10274320,4414,0.48,0.4999,0.47,89.0,0.48,2024-10-02,64898.0,0.4834
10274319,4813,396.15,400.2,383.22,13740.0,387.68,2024-10-02,575558.0,393.978
10274318,38169,6.82,7.2,6.3701,699.0,6.45,2024-10-02,43547.0,6.7956
10274317,4768,7.11,7.18,6.87,1280.0,6.98,2024-10-02,86134.0,7.0481
10274316,5927,36.29,36.59,35.69,15377.0,36.59,2024-10-02,1194320.0,36.1464
10274315,5595,0.3353,0.3431,0.33,5810.0,0.336,2024-10-02,3126550.0,0.3349
10274314,6451,26.66,26.9271,26.506,12910.0,26.77,2024-10-02,1028020.0,26.693
10274313,7781,91.42,91.65,90.7,444.0,90.85,2024-10-02,28299.0,91.3386
10274312,16226,14.01,14.41,13.8,877.0,14.39,2024-10-02,170447.0,13.9848
10274311,6930,0.97,0.9939,0.921,9701.0,0.94,2024-10-02,3559070.0,0.9672
10274310,13847,25.2629,25.2629,24.69,186.0,25.0,2024-10-02,19799.0,24.8957
10274309,7658,15.21,15.53,14.845,117500.0,15.02,2024-10-02,26556100.0,15.1924
10274308,8002,115.78,119.56,113.8,56099.0,117.98,2024-10-02,5247910.0,116.046
10274307,7639,1.02,1.03,0.97,2280.0,0.97,2024-10-02,929862.0,0.9971
10274306,7120,38.67,38.81,38.46,406.0,38.49,2024-10-02,43683.0,38.6661
10274305,13006,1.89,2.02,1.85,373.0,1.95,2024-10-02,79070.0,1.9145
10274304,16435,4.97,5.0216,4.97,328.0,5.02,2024-10-02,95795.0,4.9996
10274303,16520,0.1685,0.1779,0.1685,86.0,0.175,2024-10-02,729091.0,0.1737
10274302,7654,223.57,225.95,221.15,38231.0,225.95,2024-10-02,2130250.0,222.894
10274301,12239,32.91,33.0799,32.656,151.0,32.75,2024-10-02,162082.0,32.9778
10274300,7917,127.65,129.915,122.955,31040.0,125.0,2024-10-02,1762650.0,127.233
10274299,5839,53.9157,54.75,53.65,248.0,54.01,2024-10-02,38108.0,54.1233
10274298,6608,30.51,30.54,30.315,691.0,30.46,2024-10-02,90460.0,30.4516
10274297,8518,41.18,41.3,40.1501,1725.0,41.14,2024-10-02,207133.0,40.7138
10274296,6890,87.22,87.45,86.61,1325.0,86.98,2024-10-02,62094.0,87.07
10274295,6974,9.62,9.79,9.55,6149.0,9.58,2024-10-02,445153.0,9.6538
10274294,5806,832.19,839.27,816.5,39409.0,820.8,2024-10-02,897686.0,832.357
10274293,7424,23.16,23.2599,22.68,360.0,22.94,2024-10-02,41862.0,22.9738
10274292,9114,22.34,22.51,22.16,24115.0,22.455,2024-10-02,2840060.0,22.2996
10274291,18101,0.0009,0.0014,0.0009,9.0,0.0014,2024-10-02,2516570.0,0.001156
10274290,4149,22.58,23.34,22.3,2697.0,22.52,2024-10-02,60933.0,22.599
10274289,8989,1.9,1.93,1.77,2735.0,1.84,2024-10-02,526421.0,1.8562
10274288,6523,1.27,1.45,1.15,9684.0,1.45,2024-10-02,4760110.0,1.2855
10274287,4931,6.83,6.96,6.79,18345.0,6.87,2024-10-02,34957700.0,6.8394
10274286,6943,93.4,93.5,91.82,34337.0,92.96,2024-10-02,2318120.0,93.0547
10274285,8261,65.59,67.07,64.79,17259.0,65.72,2024-10-02,1336440.0,65.8616
10274284,5796,71.59,71.775,69.06,3747.0,69.63,2024-10-02,213578.0,71.2781
10274283,36605,0.2005,0.2116,0.1901,1094.0,0.195,2024-10-02,445474.0,0.1982
10274282,7656,96.26,96.57,95.6,28506.0,95.9,2024-10-02,2472940.0,96.1759
10274281,7466,88.03,88.54,87.13,19950.0,88.42,2024-10-02,948920.0,88.0826
10274280,6459,44.85,45.28,44.06,28153.0,44.44,2024-10-02,2013030.0,44.7433
10274279,6507,232.63,235.23,231.49,12215.0,234.19,2024-10-02,395617.0,233.335
10274278,6501,50.5,50.5184,50.41,2283.0,50.45,2024-10-02,906979.0,50.4794
10274277,19962,0.02,0.021,0.0145,3.0,0.0145,2024-10-02,35500.0,0.0184
10274276,6025,18.81,18.955,18.6741,3846.0,18.92,2024-10-02,189890.0,18.7908
10274275,7396,4.29,4.39,4.05,1660.0,4.05,2024-10-02,444866.0,4.2662
10274274,7667,9.53,9.725,9.495,12640.0,9.59,2024-10-02,2004120.0,9.5888
10274273,4371,7.78,8.19,7.535,22529.0,8.17,2024-10-02,3129370.0,7.7536
10274272,4673,13.14,13.5,13.06,298.0,13.5,2024-10-02,68157.0,13.2161
10274271,5787,109.7,110.33,108.07,13405.0,108.66,2024-10-02,699657.0,109.634
10274270,7409,0.4459,0.5899,0.410681,1839.0,0.55,2024-10-02,938886.0,0.5406
10274269,16419,4.7,4.95,4.68,23927.0,4.92,2024-10-02,42766400.0,4.8006
10274268,12067,22.38,23.97,21.66,3846.0,23.52,2024-10-02,145420.0,22.2599
10274267,3910,29.94,31.02,29.87,1938.0,30.7,2024-10-02,61072.0,30.4438
10274266,7462,80.02,80.22,79.685,2283.0,80.02,2024-10-02,201552.0,80.0008
10274265,4848,61.5,61.78,60.3371,1391.0,60.45,2024-10-02,116884.0,61.365
10274264,7423,140.01,141.44,139.855,5704.0,141.02,2024-10-02,170781.0,140.311
10274263,16282,100.06,100.15,99.315,3018.0,99.77,2024-10-02,2695810.0,99.813
10274262,5394,7.5,7.605,7.43,3889.0,7.55,2024-10-02,385880.0,7.512
10274261,16689,13.07,13.15,12.82,537.0,12.82,2024-10-02,298458.0,13.0822
10274260,8708,9.31,9.53,9.17,11851.0,9.24,2024-10-02,1440890.0,9.3046
10274259,4379,19.58,19.93,19.39,8765.0,19.39,2024-10-02,591670.0,19.6318
10274258,5100,1.84,2.015,1.83,485.0,2.0,2024-10-02,111914.0,1.9293
10274257,11886,0.104,0.1187,0.093,9.0,0.093,2024-10-02,1698.0,0.1086
10274256,5678,1.31,1.33,1.28,17062.0,1.31,2024-10-02,8860210.0,1.3069
10274255,4065,0.1591,0.1629,0.1558,287.0,0.1558,2024-10-02,144546.0,0.1595
10274254,4450,30.98,31.045,30.69,14681.0,30.84,2024-10-02,1690320.0,30.9232
10274253,7080,217.59,218.75,216.21,138125.0,216.99,2024-10-02,14452800.0,217.59
10274252,12340,20.4738,20.59,20.37,92.0,20.45,2024-10-02,14503.0,20.4737
10274251,12963,32.565,32.58,32.49,39.0,32.52,2024-10-02,12283.0,32.5657
10274250,15944,467.32,470.05,450.0,330.0,460.025,2024-10-02,3917.0,464.66
10274249,36088,0.0489,0.07,0.0489,14.0,0.066,2024-10-02,3489.0,0.05429
10274248,4557,39.26,39.66,39.0,13054.0,39.33,2024-10-02,858028.0,39.199
10274247,10588,2.24,2.31,2.1029,1163.0,2.16,2024-10-02,143631.0,2.2316
10274246,8548,35.79,35.87,35.64,1533.0,35.78,2024-10-02,199738.0,35.7666
10274245,4483,13.17,13.34,12.98,6236.0,13.2,2024-10-02,2290820.0,13.1198
10274244,5188,2.86,3.22,2.03,149517.0,2.2,2024-10-02,39837100.0,2.8752
10274243,3982,36.6579,36.7445,36.52,88.0,36.53,2024-10-02,11254.0,36.6274
10274242,12079,22.75,22.8,22.7,97.0,22.8,2024-10-02,10905.0,22.7276
10274241,7164,51.6747,52.17,51.65,291.0,51.78,2024-10-02,47607.0,51.8507
10274240,5482,33.91,33.975,33.67,2516.0,33.78,2024-10-02,506555.0,33.8928
10274239,23873,31.25,31.25,31.25,4.0,31.25,2024-10-02,2200.0,31.25
10274238,11995,23.91,24.2,23.7285,327.0,23.98,2024-10-02,39111.0,23.9283
10274237,6614,16.01,16.01,15.43,124.0,15.85,2024-10-02,3388.0,15.8649
10274236,7487,57.8959,58.0,57.5,63.0,57.5,2024-10-02,2201.0,57.8733
10274235,11093,0.3,0.3375,0.186,114.0,0.22,2024-10-02,268421.0,0.2871
10274234,7697,26.1,26.13,25.76,841.0,25.77,2024-10-02,170611.0,25.9543
10274233,9209,30.3707,30.4,30.34,80.0,30.4,2024-10-02,9836.0,30.3724
10274232,18034,0.048,0.052,0.045,35.0,0.045,2024-10-02,389539.0,0.04807
10274231,20904,0.2207,0.2338,0.2088,35.0,0.2338,2024-10-02,60959.0,0.2179
10274230,17362,35.72,35.744,35.6,256.0,35.66,2024-10-02,19185.0,35.672
10274229,5236,25.2,25.2487,25.1001,376.0,25.22,2024-10-02,93079.0,25.1981
10274228,10614,55.68,56.9099,54.21,5958.0,54.53,2024-10-02,442360.0,55.9885
10274227,16176,0.0088,0.0098,0.0075,25.0,0.0077,2024-10-02,239168.0,0.008464
10274226,5768,12.78,12.855,12.67,3418.0,12.76,2024-10-02,196030.0,12.7792
10274225,7919,2.78,3.1,2.7533,611.0,3.08,2024-10-02,37189.0,2.8649
10274224,19204,1.08,1.1,0.99,61.0,0.99,2024-10-02,26570.0,1.0608
10274223,11341,6.93,7.175,6.8,9030.0,6.98,2024-10-02,1500580.0,6.9873
10274222,7794,3.38,3.38,3.36,682.0,3.37,2024-10-02,122060.0,3.3739
10274221,38495,0.00655,0.00655,0.0041,7.0,0.0041,2024-10-02,3296.0,0.005869
10274220,5501,24.7,24.81,24.67,43.0,24.81,2024-10-02,2391.0,24.7016
10274219,13200,2.1858,2.31,2.1,838.0,2.29,2024-10-02,228414.0,2.2268
10274218,16376,10.38,10.86,9.85,1668.0,10.86,2024-10-02,232167.0,10.4483
10274217,5811,12.2496,12.29,12.23,155.0,12.29,2024-10-02,20765.0,12.2515
10274216,7456,19.56,19.709,19.36,4708.0,19.38,2024-10-02,262933.0,19.5829
10274215,7550,1.75,1.775,1.75,132.0,1.77,2024-10-02,80256.0,1.7609
10274214,18048,104.8,105.17,104.5,6.0,104.5,2024-10-02,369.0,104.888
10274213,19110,0.0019,0.0019,0.0018,6.0,0.0019,2024-10-02,270100.0,0.001897
10274212,8797,9.99,10.02,9.925,4799.0,9.95,2024-10-02,517271.0,9.9659
10274211,4814,157.46,157.75,156.32,421.0,156.46,2024-10-02,6276.0,157.373
10274210,12198,29.16,29.18,29.05,201.0,29.18,2024-10-02,176220.0,29.1268
10274209,11340,111.28,111.53,109.615,22714.0,109.8,2024-10-02,1105420.0,110.964
10274208,12254,112.69,113.62,112.53,1218.0,113.61,2024-10-02,13037.0,112.965
10274207,36485,232.66,235.39,232.04,15885.0,234.35,2024-10-02,795985.0,233.352
10274206,6474,8.22,8.6,7.13,6304.0,7.91,2024-10-02,572028.0,7.8599
10274205,7417,9.25,9.32,9.0,156.0,9.32,2024-10-02,6544.0,9.1555
10274204,5166,162.7,163.35,160.8,22224.0,162.73,2024-10-02,1325150.0,162.535
10274203,11318,122.92,123.355,118.62,27506.0,121.0,2024-10-02,1657430.0,121.602
10274202,8159,136.7,137.71,136.47,8819.0,137.28,2024-10-02,264311.0,136.807
10274201,17848,1.52,1.545,1.5,22.0,1.5,2024-10-02,38994.0,1.5275
10274200,6687,34.9,34.9603,34.38,1173.0,34.88,2024-10-02,57053.0,34.8004
10274199,11029,10.45,10.6,10.24,2850.0,10.49,2024-10-02,307796.0,10.4278
10274198,5877,35.8061,35.83,35.5513,571.0,35.83,2024-10-02,64314.0,35.6757
10274197,5008,11.37,11.675,11.34,5157.0,11.67,2024-10-02,443334.0,11.456
10274196,7494,119.8,120.94,117.71,11950.0,119.62,2024-10-02,500840.0,119.758
10274195,16684,0.0799,0.0852,0.079,19.0,0.0827,2024-10-02,106234.0,0.08327
10274194,7765,163.86,165.177,163.49,7603.0,163.94,2024-10-02,544212.0,164.116
10274193,7397,0.6192,0.63,0.5506,743.0,0.625,2024-10-02,401917.0,0.592
10274192,4626,95.69,95.7,95.56,417.0,95.63,2024-10-02,49410.0,95.6556
10274191,12622,1.56,1.64,1.49,728.0,1.55,2024-10-02,192913.0,1.5789
10274190,4060,6.4,6.42,6.3612,1268.0,6.4,2024-10-02,381472.0,6.3965
10274189,3924,26.59,26.78,26.265,23755.0,26.57,2024-10-02,4327780.0,26.5033
10274188,16216,0.00315,0.0033,0.003,241.0,0.0033,2024-10-02,32523800.0,0.003126
10274187,7406,47.13,47.21,47.05,5476.0,47.16,2024-10-02,1499680.0,47.1095
10274186,4636,92.6608,92.6983,92.54,259.0,92.54,2024-10-02,31252.0,92.6353
10274185,6099,42.4937,42.74,42.2601,303.0,42.74,2024-10-02,30164.0,42.4275
10274184,6553,11.63,11.8,11.43,1253.0,11.57,2024-10-02,80077.0,11.6921
10274183,15968,20.23,20.3399,20.0875,166.0,20.18,2024-10-02,25290.0,20.2334
10274182,6511,26.5,26.52,25.86,22870.0,26.24,2024-10-02,1413840.0,26.3376
10274181,17319,0.0001,0.0001,5e-05,21.0,0.0001,2024-10-02,71022200.0,0.0001
10274180,7715,4.71,4.76,4.65,1065.0,4.72,2024-10-02,94221.0,4.6844
10274179,38357,25.26,25.27,25.26,8.0,25.27,2024-10-02,826.0,25.2635
10274178,7960,43.78,43.94,43.37,22961.0,43.7,2024-10-02,1832730.0,43.7316
10274177,7168,123.37,124.15,121.93,16036.0,123.24,2024-10-02,1111770.0,123.307
10274176,3993,13.25,13.28,13.18,234.0,13.24,2024-10-02,539792.0,13.1862
10274175,13559,124.02,124.14,123.335,98.0,123.47,2024-10-02,4466.0,123.709
10274174,4410,50.94,51.53,50.74,48689.0,51.53,2024-10-02,6020400.0,50.9816
10274173,16399,0.7511,0.829,0.751,449.0,0.829,2024-10-02,203878.0,0.7989
10274172,18128,12.71,12.74,12.22,331.0,12.22,2024-10-02,76432.0,12.6842
10274171,6449,196.95,197.356,195.988,13216.0,196.9,2024-10-02,566935.0,196.876
10274170,37757,10.4,10.78,10.3,1258.0,10.78,2024-10-02,60756.0,10.406
10274169,16825,34.82,34.89,34.56,892.0,34.89,2024-10-02,368736.0,34.7176
10274168,6659,25.39,25.435,25.2201,4197.0,25.39,2024-10-02,2231350.0,25.3267
10274167,5035,332.13,337.619,328.55,53002.0,330.55,2024-10-02,1964430.0,333.045
10274166,7921,9.71,9.76,8.8,79883.0,8.96,2024-10-02,15628200.0,9.3064
10274165,4924,54.41,55.02,53.58,22215.0,54.25,2024-10-02,2242000.0,54.4813
10274164,10381,1040.27,1045.95,1025.97,21171.0,1040.49,2024-10-02,674806.0,1039.45
10274163,17758,0.008,0.0136,0.008,26.0,0.012,2024-10-02,598293.0,0.01072
10274162,37982,32.86,33.05,32.15,6378.0,32.59,2024-10-02,606216.0,32.7786
10274161,6849,17.68,17.915,17.3,8745.0,17.3,2024-10-02,551689.0,17.7336
10274160,13019,0.104,0.105,0.10305,27.0,0.104,2024-10-02,22177.0,0.1045
10274159,21995,0.0122,0.0122,0.0088,24.0,0.0088,2024-10-02,382408.0,0.01094
10274158,7380,1.33,1.385,1.26,8072.0,1.26,2024-10-02,2297060.0,1.3179
10274157,5541,36.46,36.63,36.428,220.0,36.43,2024-10-02,19351.0,36.4884
10274156,13023,30.14,30.1861,29.9833,244.0,30.12,2024-10-02,84876.0,30.1191
10274155,8025,26.31,26.41,26.14,5479.0,26.23,2024-10-02,176735.0,26.2702
10274154,5942,90.98,91.12,90.57,10225.0,90.82,2024-10-02,2149780.0,90.9627
10274153,5832,184.76,186.6,184.04,314425.0,184.44,2024-10-02,22838200.0,185.155
10274152,16881,0.4,0.424,0.4,11.0,0.4,2024-10-02,6300.0,0.4041
10274151,13101,42.295,42.32,42.23,34.0,42.23,2024-10-02,6368.0,42.2836
10274150,5448,78.28,78.365,77.93,651.0,78.15,2024-10-02,67558.0,78.2113
10274149,4943,58.4,58.86,58.16,691.0,58.44,2024-10-02,102113.0,58.3487
10274148,5200,25.16,25.49,25.01,2431.0,25.17,2024-10-02,206478.0,25.2117
10274147,8209,9.99,10.0949,9.815,38867.0,9.98,2024-10-02,5011380.0,9.9184
10274146,4751,5.19,5.265,5.17,8549.0,5.18,2024-10-02,1226340.0,5.2106
10274145,7956,64.82,64.8267,64.555,311.0,64.57,2024-10-02,72963.0,64.6966
10274144,11885,2.76,2.93,2.7,528.0,2.93,2024-10-02,103258.0,2.7707
10274143,16009,0.2524,0.275,0.248305,57.0,0.275,2024-10-02,244593.0,0.2562
10274142,6751,1970.72,2015.42,1952.42,37466.0,1993.22,2024-10-02,509941.0,1974.26
10274141,6635,11.59,11.6,11.41,174.0,11.58,2024-10-02,18620.0,11.5597
10274140,7031,9.302,9.325,9.275,646.0,9.29,2024-10-02,129583.0,9.2998
10274139,38383,13.23,13.41,13.04,3478.0,13.16,2024-10-02,219628.0,13.2211
10274138,36453,2.42,2.465,2.3284,251.0,2.46,2024-10-02,51309.0,2.3896
10274137,10572,4.36,4.41,4.12,2945.0,4.14,2024-10-02,312954.0,4.3064
10274136,4786,27.13,27.785,26.99,7104.0,27.5,2024-10-02,365292.0,27.2279
10274135,4620,147.76,147.87,144.77,18735.0,145.11,2024-10-02,838403.0,146.77
10274134,13775,84.65,86.0,84.65,9.0,86.0,2024-10-02,833.0,85.8599
10274133,7366,38.9,38.92,38.78,16320.0,38.86,2024-10-02,7933370.0,38.8401
10274132,10359,3.44,3.545,3.42,4247.0,3.46,2024-10-02,376931.0,3.4691
10274131,5816,13.69,14.83,13.3,1653.0,14.34,2024-10-02,91451.0,13.7518
10274130,10378,144.83,145.48,142.3,9901.0,142.9,2024-10-02,290879.0,144.278
10274129,38347,0.1,0.11,0.09,238.0,0.1042,2024-10-02,281624.0,0.1022
10274128,37221,12.89,13.24,12.76,2249.0,13.1,2024-10-02,194374.0,13.0403
10274127,8958,0.3532,0.365,0.35,119.0,0.3599,2024-10-02,34833.0,0.3538
10274126,11913,48.3927,48.42,48.28,88.0,48.28,2024-10-02,15133.0,48.3651
10274125,5099,2.15,2.1912,2.06,234.0,2.06,2024-10-02,13909.0,2.1166
10274124,9013,23.02,23.08,22.8901,220.0,22.9,2024-10-02,24754.0,22.982
10274123,24930,4.33,4.6,4.33,3.0,4.6,2024-10-02,2550.0,4.4427
10274122,37058,5.7,5.7,5.134,634.0,5.6,2024-10-02,9921.0,5.4604
10274121,11368,23.7289,23.73,23.7,22.0,23.71,2024-10-02,8553.0,23.7063
10274120,4735,60.7829,60.8105,60.38,338.0,60.67,2024-10-02,26353.0,60.6825
10274119,6946,17.6,17.8599,17.51,497.0,17.77,2024-10-02,70286.0,17.6074
10274118,3933,0.78,0.8506,0.78,324.0,0.831,2024-10-02,58816.0,0.8028
10274117,4040,44.25,44.885,43.775,10295.0,43.89,2024-10-02,338866.0,44.2196
10274116,6508,13.49,13.78,13.43,758.0,13.6,2024-10-02,31279.0,13.5226
10274115,4827,23.02,23.0499,22.95,553.0,22.99,2024-10-02,266624.0,23.0069
10274114,12984,2.86,2.97,2.73,89.0,2.79,2024-10-02,7059.0,2.8465
10274113,3962,565.47,567.86,561.835,9819.0,563.32,2024-10-02,599344.0,565.223
10274112,13125,35.47,35.64,35.21,1089.0,35.3,2024-10-02,25751.0,35.4127
10274111,7408,3.89,3.9,3.67,2122.0,3.68,2024-10-02,221670.0,3.8149
10274110,13383,59.8895,59.96,59.7135,31.0,59.96,2024-10-02,5870.0,59.9107
10274109,10345,47.86,48.25,47.62,40419.0,48.04,2024-10-02,3117650.0,47.9549
10274108,36543,0.3544,0.374,0.3508,513.0,0.3639,2024-10-02,111653.0,0.3526
10274107,16203,40.14,40.84,40.01,445.0,40.84,2024-10-02,21652.0,40.2601
10274106,7537,72.07,72.2999,71.6,629.0,71.97,2024-10-02,33329.0,72.0642
10274105,4830,32.96,33.0,32.73,1450.0,32.87,2024-10-02,294212.0,32.9279
10274104,5963,64.358,64.4,63.83,114.0,64.4,2024-10-02,3257.0,64.3001
10274103,6782,18.41,18.73,18.39,11386.0,18.48,2024-10-02,1271640.0,18.5294
10274102,6545,139.53,141.97,139.5,5730.0,140.44,2024-10-02,168641.0,140.436
10274101,11728,41.02,41.0821,40.68,181.0,40.82,2024-10-02,19107.0,40.9566
10274100,7123,2.99,3.3999,2.95,418.0,3.26,2024-10-02,29895.0,3.1417
10274099,6866,29.8,30.08,28.76,26421.0,29.33,2024-10-02,2171690.0,29.5631
10274098,22372,5.0,5.15,4.483,77.0,4.64,2024-10-02,11232.0,4.802
10274097,20234,0.17105,0.18,0.16,33.0,0.16075,2024-10-02,51878.0,0.1688
10274096,7591,12.4399,12.4399,12.25,19.0,12.25,2024-10-02,1593.0,12.3023
10274095,16007,7.87,7.88,7.74,550.0,7.76,2024-10-02,177732.0,7.8416
10274094,10594,39.81,40.18,39.46,16111.0,39.66,2024-10-02,805136.0,39.9111
10274093,13040,64.79,64.89,64.46,47.0,64.52,2024-10-02,12059.0,64.8169
10274092,3992,1.33,1.34,1.25,309.0,1.26,2024-10-02,58403.0,1.3064
10274091,16869,0.02645,0.0269,0.02561,239.0,0.0268,2024-10-02,10056700.0,0.0262
10274090,4674,37.75,37.75,37.45,1286.0,37.6,2024-10-02,197942.0,37.651
10274089,37935,43.01,43.0595,42.4,200.0,42.44,2024-10-02,14816.0,42.8328
10274088,7652,58.72,58.9631,58.21,3548.0,58.41,2024-10-02,237785.0,58.7262
10274087,8027,349.76,352.845,344.33,3375.0,346.38,2024-10-02,43365.0,350.124
10274086,7402,15.23,16.25,15.1653,2956.0,15.7,2024-10-02,526738.0,15.7134
10274085,18424,0.48,0.5095,0.48,30.0,0.5095,2024-10-02,53315.0,0.4865
10274084,17602,3241.42,3280.0,3200.0,84.0,3280.0,2024-10-02,473.0,3253.32
10274083,35907,31.979,32.1,31.8,986.0,32.1,2024-10-02,65170.0,31.9999
10274082,13498,42.4902,42.51,42.35,32.0,42.42,2024-10-02,2155.0,42.441
10274081,15962,1.67,1.67,1.6,44.0,1.6,2024-10-02,181263.0,1.6501
10274080,4773,4.8,4.9,4.65,1699.0,4.67,2024-10-02,165004.0,4.8088
10274079,6494,41.9,42.185,41.71,2866.0,42.0,2024-10-02,415990.0,41.9243
10274078,10575,21.54,22.0635,21.3701,17121.0,21.67,2024-10-02,1868600.0,21.6049
10274077,16436,1e-06,0.0001,1e-06,8.0,0.0001,2024-10-02,2036850.0,9.831e-05
10274076,7856,11.1,11.11,10.94,229.0,11.05,2024-10-02,34922.0,11.0696
10274075,4970,77.0,77.01,73.13,3116.0,73.98,2024-10-02,93867.0,76.2116
10274074,6515,18.47,18.56,18.3,9021.0,18.5,2024-10-02,1121290.0,18.4345
10274073,8900,39.44,39.55,39.35,205.0,39.55,2024-10-02,30125.0,39.4216
10274072,7355,76.25,76.25,75.8126,269.0,75.86,2024-10-02,14469.0,76.0016
10274071,13571,68.546,68.57,68.251,170.0,68.4,2024-10-02,11771.0,68.5286
10274070,4913,24.11,24.368,24.065,538.0,24.26,2024-10-02,49967.0,24.1727
10274069,6671,2.34,2.34,2.23,2088.0,2.25,2024-10-02,349601.0,2.3034
10274068,4752,11.28,11.43,10.95,2949.0,11.05,2024-10-02,283450.0,11.2515
10274067,6585,16.8,17.156,16.785,160.0,17.1,2024-10-02,5683.0,16.955
10274066,16219,9.13,9.14,9.05,2153.0,9.09,2024-10-02,739777.0,9.0937
10274065,6365,47.43,47.43,47.2601,5213.0,47.33,2024-10-02,817285.0,47.3967
10274064,9769,37.7,37.76,37.6,81.0,37.62,2024-10-02,20200.0,37.7158
10274063,7688,26.66,26.71,26.6,578.0,26.71,2024-10-02,278210.0,26.6283
10274062,6583,4.87,4.99,4.8,641.0,4.8,2024-10-02,48972.0,4.9093
10274061,7762,25.08,25.09,24.88,394.0,24.92,2024-10-02,84353.0,24.9974
10274060,12118,62.2466,62.36,62.211,81.0,62.3,2024-10-02,7725.0,62.2687
10274059,7803,52.61,54.16,51.6,15568.0,51.6,2024-10-02,894570.0,52.9978
10274058,6394,27.62,27.62,27.53,598.0,27.53,2024-10-02,157160.0,27.5582
10274057,6573,90.76,91.075,88.84,10533.0,89.49,2024-10-02,612314.0,90.4045
10274056,7713,0.1304,0.1316,0.1299,2548.0,0.13,2024-10-02,2517560.0,0.1303
10274055,7887,25.095,25.1,25.09,321.0,25.1,2024-10-02,90181.0,25.0965
10274054,6441,24.39,24.53,23.89,4822.0,23.92,2024-10-02,293369.0,24.3443
10274053,11448,0.68,0.7,0.58,1461.0,0.58,2024-10-02,710350.0,0.6489
10274052,22335,0.0013,0.0015,0.0006,202.0,0.0007,2024-10-02,36482300.0,0.001158
10274051,7929,19.52,19.765,19.24,6497.0,19.46,2024-10-02,384217.0,19.4715
10274050,9201,34.76,35.1,32.32,27724.0,34.13,2024-10-02,2448640.0,34.0617
10274049,38478,0.0498,0.07,0.031,114.0,0.0401,2024-10-02,278495.0,0.0467
10274048,7938,8.7,9.04,8.69,56884.0,8.76,2024-10-02,15124400.0,8.7823
10274047,7249,39.96,40.1885,39.83,188.0,39.83,2024-10-02,20545.0,40.0211
10274046,6612,26.95,27.3295,26.878,19934.0,27.25,2024-10-02,1739340.0,27.0678
10274045,5353,45.98,46.23,43.975,11912.0,44.78,2024-10-02,889431.0,45.2501
10274044,5312,11.98,12.1585,11.36,19212.0,11.44,2024-10-02,2533700.0,11.9189
10274043,5248,28.52,28.96,28.24,5010.0,28.82,2024-10-02,447301.0,28.4546
10274042,4201,4.78,4.83,4.675,8384.0,4.7,2024-10-02,1059180.0,4.7486
10274041,5914,115.9,116.51,115.42,3737.0,116.18,2024-10-02,222497.0,116.107
10274040,6963,14.2,14.22,14.1092,6547.0,14.15,2024-10-02,634253.0,14.171
10274039,5136,14.59,14.6299,14.23,1264.0,14.6,2024-10-02,283940.0,14.5189
10274038,4758,4.69,4.69,4.61,475.0,4.65,2024-10-02,22614.0,4.6478
10274037,12860,27.7648,27.79,27.5,68.0,27.5,2024-10-02,4550.0,27.7289
10274036,6629,22.56,23.135,22.46,48224.0,22.54,2024-10-02,8591820.0,22.6358
10274035,19785,1.35,1.4525,1.35,10.0,1.4,2024-10-02,2971.0,1.4137
10274034,11617,2.7,3.29,2.58,2133.0,3.29,2024-10-02,497575.0,2.9659
10274033,5375,34.725,34.78,34.65,352.0,34.78,2024-10-02,134440.0,34.7097
10274032,4855,10.74,10.83,10.67,17454.0,10.7,2024-10-02,2256780.0,10.733
10274031,16131,0.3273,0.332,0.32,11.0,0.32,2024-10-02,15717.0,0.3259
10274030,18491,0.087,0.0922,0.08,96.0,0.092,2024-10-02,392336.0,0.08911
10274029,17048,0.17,0.19,0.17,3.0,0.19,2024-10-02,6450.0,0.1703
10274028,4919,96.45,96.54,95.75,48251.0,95.99,2024-10-02,5161760.0,96.1481
10274027,13007,13.2942,13.37,13.2942,4.0,13.37,2024-10-02,612.0,13.368
10274026,7221,0.154,0.165,0.1463,2975.0,0.165,2024-10-02,917741.0,0.1549
10274025,38602,24.7497,24.84,24.7221,706.0,24.84,2024-10-02,181023.0,24.756
10274024,6324,128.883,129.083,128.72,88.0,128.72,2024-10-02,7225.0,128.797
10274023,6143,13.46,13.545,13.18,10978.0,13.27,2024-10-02,1589410.0,13.4572
10274022,4106,0.6934,0.719,0.67,239.0,0.6878,2024-10-02,171431.0,0.694
10274021,5470,93.8523,94.0497,93.64,129.0,93.82,2024-10-02,7288.0,93.7928
10274020,4197,241.97,243.12,238.78,15311.0,239.82,2024-10-02,715477.0,241.766
10274019,6581,73.33,74.12,73.29,6585.0,73.58,2024-10-02,246060.0,73.611
10274018,3929,25.34,26.18,25.28,2696.0,25.75,2024-10-02,85073.0,25.516
10274017,6689,1.17,1.2,1.165,6062.0,1.17,2024-10-02,2381980.0,1.18
10274016,15961,0.10084,0.106,0.094,19.0,0.094,2024-10-02,169284.0,0.1014
10274015,6400,14.57,14.7999,14.31,6357.0,14.36,2024-10-02,702737.0,14.4858
10274014,4753,90.19,90.45,89.98,28928.0,90.14,2024-10-02,3953690.0,90.2266
10274013,7946,28.84,28.88,28.7,174.0,28.85,2024-10-02,29608.0,28.8331
10274012,6434,28.76,28.78,28.55,361.0,28.6,2024-10-02,64994.0,28.7018
10274011,6651,53.72,53.7599,53.575,3687.0,53.62,2024-10-02,1666530.0,53.6893
10274010,11493,8.36,8.51,8.23,3581.0,8.39,2024-10-02,287376.0,8.3911
10274009,19200,11.09,11.09,11.09,3.0,11.09,2024-10-02,1000.0,11.09
10274008,20455,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-02,12500.0,1e-06
10274007,16136,147.66,148.37,146.38,2973.0,146.97,2024-10-02,239005.0,147.422
10274006,4137,6.64,6.7,6.53,5342.0,6.54,2024-10-02,265079.0,6.6342
10274005,36310,1.74,1.77,1.72,71.0,1.75,2024-10-02,160224.0,1.7373
10274004,4194,17.94,18.25,17.905,16296.0,18.02,2024-10-02,1677630.0,17.9983
10274003,6207,16.66,16.8199,16.55,238.0,16.7,2024-10-02,9608.0,16.7089
10274002,12995,25.93,25.9699,25.79,269.0,25.91,2024-10-02,17451.0,25.8833
10274001,12173,31.89,31.96,31.66,236.0,31.81,2024-10-02,14838.0,31.88
10274000,4953,11.4,11.74,11.285,14680.0,11.46,2024-10-02,1203740.0,11.4521
10273999,4850,69.13,69.53,67.54,16699.0,68.2,2024-10-02,829680.0,68.8649
10273998,6416,18.06,18.16,18.0,1201.0,18.12,2024-10-02,195325.0,18.0722
10273997,7453,1.24,1.245,1.19,971.0,1.19,2024-10-02,296747.0,1.2201
10273996,6473,31.48,31.855,31.3,4617.0,31.34,2024-10-02,424095.0,31.6058
10273995,17935,0.0013,0.0014,0.0011,34.0,0.0014,2024-10-02,7890090.0,0.001149
10273994,7430,140.87,144.07,140.67,6640.0,141.91,2024-10-02,117845.0,141.635
10273993,16236,0.00175,0.0019,0.0017,45.0,0.0018,2024-10-02,9954640.0,0.001737
10273992,7877,33.16,33.195,31.8701,35127.0,32.23,2024-10-02,3434420.0,32.6609
10273991,7498,61.5,61.67,61.31,1790.0,61.51,2024-10-02,355028.0,61.5005
10273990,4791,22.455,22.46,22.43,241.0,22.44,2024-10-02,54128.0,22.449
10273989,36354,51.1,51.1,51.04,11.0,51.07,2024-10-02,1126.0,51.06
10273988,7515,8.59,8.8193,8.365,976.0,8.49,2024-10-02,28949.0,8.5044
10273987,8175,0.1031,0.1086,0.0965,97.0,0.1027,2024-10-02,317937.0,0.1014
10273986,11565,33.59,33.6,32.82,1000.0,33.41,2024-10-02,155435.0,33.2806
10273985,4968,19.12,19.245,18.6738,30535.0,18.78,2024-10-02,2734360.0,19.0729
10273984,35890,0.352899,0.353,0.31,1720.0,0.31,2024-10-02,1140130.0,0.3349
10273983,6666,61.63,61.6314,61.27,560.0,61.41,2024-10-02,86815.0,61.4256
10273982,7426,66.11,66.14,64.92,2978.0,65.01,2024-10-02,224470.0,65.729
10273981,6611,23.53,24.0696,23.43,10826.0,23.5,2024-10-02,589958.0,23.594
10273980,19746,0.374,0.374,0.374,1.0,0.374,2024-10-02,1000.0,0.374
10273979,16234,0.0002,0.0003,0.0002,16.0,0.0002,2024-10-02,28714600.0,0.0002047
10273978,5190,41.94,42.4,41.14,6291.0,41.97,2024-10-02,471025.0,41.9204
10273977,17342,16.2,16.29,16.18,139.0,16.22,2024-10-02,22641.0,16.223
10273976,6512,45.489,45.52,45.411,97.0,45.52,2024-10-02,11468.0,45.4652
10273975,6429,45.99,47.56,45.5121,8646.0,45.74,2024-10-02,392033.0,46.5296
10273974,36465,2.65,3.0999,2.59,551.0,2.95,2024-10-02,214439.0,2.8912
10273973,7268,4.14,4.36,4.0,78.0,4.18,2024-10-02,19478.0,4.1398
10273972,6561,5.23,5.24,5.1726,137.0,5.24,2024-10-02,13361.0,5.2089
10273971,6462,17.51,18.0,17.5,4319.0,17.73,2024-10-02,285280.0,17.6591
10273970,38612,6.35,7.4805,6.09,1965.0,6.75,2024-10-02,232369.0,6.7709
10273969,5435,23.96,24.18,23.61,2748.0,23.91,2024-10-02,150853.0,23.9422
10273968,6360,22.1,22.17,21.9713,1905.0,22.17,2024-10-02,263372.0,22.0465
10273967,5578,18.39,19.5,17.94,64074.0,19.24,2024-10-02,9171410.0,18.5107
10273966,6229,45.94,46.58,45.72,2368.0,46.24,2024-10-02,106685.0,46.125
10273965,4031,239.76,242.08,239.18,23535.0,241.44,2024-10-02,1209010.0,240.388
10273964,12372,16.38,16.44,16.33,166.0,16.44,2024-10-02,21360.0,16.3837
10273963,36078,0.082,0.085,0.0781,2793.0,0.085,2024-10-02,3975250.0,0.0809
10273962,5401,8.61,8.61,8.05,9017.0,8.09,2024-10-02,1132500.0,8.4518
10273961,6148,139.12,139.32,137.53,12656.0,137.95,2024-10-02,580795.0,138.788
10273960,5504,80.87,80.92,79.0,7879.0,79.0,2024-10-02,315625.0,80.6392
10273959,5433,4.55,4.59,4.48,2545.0,4.53,2024-10-02,191859.0,4.5411
10273958,11572,51.4,51.44,51.2623,237.0,51.36,2024-10-02,26001.0,51.3879
10273957,5611,1.74,1.75,1.72,99.0,1.72,2024-10-02,6592.0,1.7403
10273956,13106,11.82,12.1,11.09,274.0,11.09,2024-10-02,7493.0,11.7167
10273955,5542,94.55,95.52,94.29,6173.0,94.79,2024-10-02,505366.0,94.6597
10273954,5603,61.14,61.44,55.37,6296.0,57.34,2024-10-02,260248.0,59.1339
10273953,13553,148.33,148.33,147.88,55.0,147.88,2024-10-02,3004.0,148.137
10273952,12707,20.7089,20.76,20.4514,214.0,20.49,2024-10-02,16114.0,20.5798
10273951,6271,66.39,66.54,64.0928,33956.0,64.76,2024-10-02,2470680.0,65.9156
10273950,12347,1.51,1.6,1.5,324.0,1.56,2024-10-02,32781.0,1.5376
10273949,5624,30.58,31.06,30.41,12130.0,30.41,2024-10-02,1110600.0,30.6449
10273948,5392,323.8,324.43,322.059,1513.0,323.26,2024-10-02,106561.0,323.825
10273947,5785,20.3416,20.4,20.1438,163.0,20.22,2024-10-02,9227.0,20.3034
10273946,5629,13.0,13.0312,12.72,7582.0,12.76,2024-10-02,1318500.0,12.8414
10273945,37957,34.71,36.14,34.7,460.0,35.54,2024-10-02,35763.0,35.1476
10273944,13902,29.0,29.65,28.87,340.0,29.25,2024-10-02,15920.0,29.096
10273943,5443,8.38,8.48,8.13,143.0,8.34,2024-10-02,27835.0,8.3578
10273942,3960,18.76,18.83,18.76,488.0,18.83,2024-10-02,130510.0,18.7812
10273941,5074,30.19,30.19,30.15,4451.0,30.16,2024-10-02,2589270.0,30.1727
10273940,5529,411.26,411.46,404.96,65380.0,407.7,2024-10-02,3298560.0,409.698
10273939,3958,19.71,19.87,19.68,351.0,19.87,2024-10-02,112944.0,19.7702
10273938,5519,22.0,22.0,21.4809,22.0,21.99,2024-10-02,2719.0,21.857
10273937,5415,6.36,6.5817,6.28,753.0,6.46,2024-10-02,33904.0,6.4404
10273936,4015,12.46,12.55,12.45,170.0,12.51,2024-10-02,38097.0,12.5163
10273935,23457,46.72,46.88,46.25,4383.0,46.58,2024-10-02,744053.0,46.6327
10273934,5412,44.06,44.0687,43.94,316.0,44.01,2024-10-02,44799.0,44.0162
10273933,18171,11.5,11.52,11.12,74.0,11.12,2024-10-02,23516.0,11.4026
10273932,5592,24.76,24.9,24.4,8257.0,24.76,2024-10-02,789292.0,24.6992
10273931,3966,35.77,35.79,35.65,6898.0,35.69,2024-10-02,892298.0,35.7328
10273930,5651,5.13,5.39,5.105,25794.0,5.39,2024-10-02,4417810.0,5.1778
10273929,16247,32.15,32.25,32.07,422.0,32.22,2024-10-02,93335.0,32.1366
10273928,5582,127.155,127.269,126.784,120.0,127.24,2024-10-02,3866.0,127.063
10273927,5280,6.69,6.99,6.58,751.0,6.84,2024-10-02,98505.0,6.6902
10273926,5279,25.3,25.315,25.08,460.0,25.09,2024-10-02,62457.0,25.2022
10273925,5393,53.75,54.1,53.67,387.0,53.87,2024-10-02,17482.0,53.863
10273924,5180,171.17,171.885,169.0,4985.0,169.82,2024-10-02,157446.0,171.112
10273923,17856,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-02,150000.0,0.0004
10273922,20159,0.097,0.1024,0.0837,9.0,0.0837,2024-10-02,14364.0,0.1004
10273921,5584,4.51,4.585,4.44,293.0,4.53,2024-10-02,30784.0,4.5036
10273920,3991,12.81,12.9,12.78,222.0,12.89,2024-10-02,59025.0,12.8298
10273919,5402,0.3234,0.33,0.3111,173.0,0.33,2024-10-02,87599.0,0.3238
10273918,4624,34.57,34.6498,34.31,3902.0,34.5,2024-10-02,962220.0,34.5641
10273917,12012,23.6,23.61,23.55,9.0,23.55,2024-10-02,3423.0,23.5915
10273916,35865,25.2365,26.0,25.18,31.0,25.53,2024-10-02,1351.0,25.5198
10273915,4656,52.65,52.77,52.4171,8283.0,52.67,2024-10-02,1231280.0,52.624
10273914,4331,0.4531,0.51,0.4401,485.0,0.49,2024-10-02,183781.0,0.4658
10273913,4252,64.05,64.11,63.32,12396.0,63.62,2024-10-02,585009.0,63.8535
10273912,37997,50.845,50.8699,50.82,2.0,50.82,2024-10-02,584.0,50.832
10273911,11523,0.2328,0.2449,0.1988,18079.0,0.2087,2024-10-02,22846600.0,0.2302
10273910,13341,98.476,98.476,98.47,4.0,98.47,2024-10-02,504.0,98.47
10273909,7266,28.78,28.92,28.63,215.0,28.92,2024-10-02,8213.0,28.7481
10273908,16750,44.38,45.6,43.87,376.0,44.52,2024-10-02,29315.0,44.2962
10273907,6945,108.11,108.43,107.66,747.0,108.11,2024-10-02,53861.0,108.25
10273906,6981,69.14,69.2147,68.6993,245.0,68.82,2024-10-02,18662.0,69.0328
10273905,20888,1.05,1.05,0.97,11.0,1.0,2024-10-02,19388.0,1.0114
10273904,7098,20.82,20.83,20.8001,139.0,20.81,2024-10-02,40672.0,20.819
10273903,7097,42.74,43.03,42.61,276.0,42.86,2024-10-02,24999.0,42.7809
10273902,36840,19.607,19.62,19.5,810.0,19.57,2024-10-02,95174.0,19.5905
10273901,6856,0.9292,0.9765,0.9229,1042.0,0.93,2024-10-02,221286.0,0.9328
10273900,16708,7.35,7.37,7.06,777.0,7.06,2024-10-02,301957.0,7.2974
10273899,7059,2.02,2.09,1.97,1943.0,1.98,2024-10-02,241259.0,2.0333
10273898,6779,82.68,83.2,82.125,1413.0,82.39,2024-10-02,77158.0,82.7226
10273897,18162,1.46,1.55,1.45,13.0,1.49,2024-10-02,23636.0,1.5074
10273896,19425,1.064,1.064,1.02,6.0,1.05,2024-10-02,8324.0,1.0376
10273895,4432,52.92,52.92,52.84,710.0,52.85,2024-10-02,141024.0,52.887
10273894,4439,2.45,2.5,2.44,408.0,2.5,2024-10-02,81267.0,2.4648
10273893,11334,2.06,2.09,1.83,140.0,2.09,2024-10-02,14055.0,1.995
10273892,36470,0.2923,0.3446,0.2901,5958.0,0.3301,2024-10-02,3277500.0,0.3228
10273891,4486,4.7,4.73,4.68,163.0,4.68,2024-10-02,15800.0,4.7059
10273890,38596,25.08,25.09,25.03,373.0,25.07,2024-10-02,245788.0,25.0708
10273889,11766,1.33,1.39,1.3,155.0,1.32,2024-10-02,42181.0,1.3336
10273888,17378,114.1,115.14,113.61,315.0,114.48,2024-10-02,8605.0,114.118
10273887,16302,96.73,96.77,95.605,619.0,95.84,2024-10-02,34148.0,96.3673
10273886,11075,0.056505,0.056505,0.047,24.0,0.047,2024-10-02,15958.0,0.0524
10273885,16897,0.0003,0.0003,0.0002,26.0,0.0003,2024-10-02,8178210.0,0.000239
10273884,18125,36.3,36.5,36.3,10.0,36.5,2024-10-02,2300.0,36.4913
10273883,18050,0.0193,0.0199,0.0156,47.0,0.0199,2024-10-02,1214950.0,0.01642
10273882,14989,1.1281,1.2651,1.0903,158.0,1.2065,2024-10-01,3889.66,1.1731
10273881,15066,0.0054859,0.0057393,0.0054677,23.0,0.005634,2024-10-01,269566.0,0.005526
10273880,15061,0.09248,0.09847,0.08635,53.0,0.09847,2024-10-01,132875.0,0.09458
10273879,15050,0.99599,0.99599,0.99599,1.0,0.99599,2024-10-01,9.72717,0.996
10273878,15060,0.0011152,0.00112,0.0011,18.0,0.0011164,2024-10-01,1380250.0,0.001102
10273877,14954,2.3591,2.5301,2.3591,8.0,2.5301,2024-10-01,118.455,2.4947
10273876,21950,0.167,0.1838,0.1557,39.0,0.1817,2024-10-01,27384.5,0.1666
10273875,37813,0.12234,0.14111,0.11833,41.0,0.14111,2024-10-01,18434.9,0.1332
10273874,14782,0.672,0.767,0.672,26.0,0.74,2024-10-01,1224.28,0.7377
10273873,15055,0.00415,0.004506,0.004133,22.0,0.004133,2024-10-01,186982.0,0.004322
10273872,21924,1.74,1.87,1.66,126.0,1.69,2024-10-01,5220.73,1.7781
10273871,15062,0.0033166,0.0036178,0.0033166,3.0,0.0036161,2024-10-01,3358.03,0.003447
10273870,21886,0.395,0.459,0.384,35.0,0.435,2024-10-01,41947.3,0.4208
10273869,15033,0.9993,1.0008,0.9958,291.0,0.9988,2024-10-01,2678.18,0.9992
10273868,14953,1.002,1.002,0.999,42.0,1.0,2024-10-01,105329.0,1.0
10273867,14985,2669.9,2679.1,2641.5,314.0,2641.5,2024-10-01,202.87,2669.72
10273866,14875,0.3612,0.3746,0.3601,204.0,0.3683,2024-10-01,63990.8,0.3653
10273865,15022,92.49,99.27,90.75,200.0,97.62,2024-10-01,1057.88,97.1324
10273864,21838,0.05618,0.06564,0.055,29.0,0.06363,2024-10-01,27410.4,0.06209
10273863,15043,0.0255,0.0291,0.0255,36.0,0.0278,2024-10-01,43799.4,0.02742
10273862,15001,0.00713,0.00718,0.00697,480.0,0.00717,2024-10-01,5517630.0,0.007092
10273861,15048,0.11164,0.1267,0.11163,38.0,0.1267,2024-10-01,20694.8,0.1206
10273860,21923,0.1721,0.2004,0.168,201.0,0.198,2024-10-01,163052.0,0.1806
10273859,15044,0.44,0.511,0.425,58.0,0.483,2024-10-01,144176.0,0.5009
10273858,37280,0.3039,0.3203,0.277,584.0,0.297,2024-10-01,509689.0,0.3009
10273857,37279,2.153e-05,2.363e-05,1.9585e-05,814.0,2.17e-05,2024-10-01,10462000000.0,2.166e-05
10273856,15041,0.800524,0.906524,0.780047,252.0,0.886894,2024-10-01,84418.1,0.821
10273855,14973,0.87069,0.92064,0.84745,393.0,0.88784,2024-10-01,173975.0,0.8942
10273854,15032,1.523,1.68,1.375,142.0,1.504,2024-10-01,19579.2,1.511
10273853,15065,0.98811,1.0493,0.98007,123.0,1.0303,2024-10-01,2636.88,1.0047
10273852,14986,0.0345,0.0372,0.0343,673.0,0.0364,2024-10-01,3482580.0,0.03534
10273851,37238,0.0957,0.1068,0.0928,483.0,0.1034,2024-10-01,1674830.0,0.09909
10273850,14902,0.131,0.1444,0.1291,915.0,0.1367,2024-10-01,334791.0,0.1371
10273849,15053,0.0036835,0.0043517,0.0035931,105.0,0.0041088,2024-10-01,235887.0,0.003886
10273848,14994,0.28097,0.31479,0.27491,125.0,0.30433,2024-10-01,21815.9,0.289
10273847,21770,2.3589,2.5836,2.2872,604.0,2.519,2024-10-01,37703.3,2.3975
10273846,14926,0.0354,0.0388,0.0351,1355.0,0.0379,2024-10-01,6604980.0,0.03684
10273845,15003,0.032,0.035,0.03,612.0,0.031,2024-10-01,1447620.0,0.03226
10273844,15040,1.814,1.971,1.792,735.0,1.863,2024-10-01,42859.7,1.8672
10273843,14860,22.691,24.916,22.208,1209.0,24.424,2024-10-01,16333.9,23.0952
10273842,15019,0.20303,0.23638,0.1945,602.0,0.2272,2024-10-01,35455.4,0.2052
10273841,14968,0.085481,0.09207,0.082682,239.0,0.09207,2024-10-01,96648.1,0.0883
10273840,15004,0.0954,0.108,0.0933,632.0,0.1051,2024-10-01,1102580.0,0.09973
10273839,14825,0.0347,0.0409,0.0333,230.0,0.0394,2024-10-01,379356.0,0.03661
10273838,14786,0.641,0.7227,0.6,12404.0,0.6699,2024-10-01,2135130.0,0.67
10273837,14971,13.4,15.21,12.82,1556.0,14.73,2024-10-01,18234.2,13.7014
10273836,15021,1.0023,1.0024,1.0016,190.0,1.0022,2024-10-01,156529.0,1.002
10273835,15029,2.01,2.22,2.0,499.0,2.16,2024-10-01,77848.2,2.1112
10273834,14846,3.016,3.188,2.632,896.0,2.986,2024-10-01,42482.0,2.8496
10273833,14858,0.5524,0.6875,0.5507,1476.0,0.6569,2024-10-01,402753.0,0.6114
10273832,37411,0.354,0.421,0.34,1487.0,0.4003,2024-10-01,884464.0,0.3707
10273831,14814,0.906,1.046,0.878,436.0,0.992,2024-10-01,309980.0,0.9554
10273830,14917,0.1198,0.1376,0.1167,321.0,0.1315,2024-10-01,404250.0,0.1267
10273829,37812,0.81307,0.90375,0.779,2195.0,0.86911,2024-10-01,1032630.0,0.8351
10273828,14937,238.57,260.0,235.6,255.0,251.77,2024-10-01,262.002,250.779
10273827,14956,1.915,2.133,1.84,4059.0,2.074,2024-10-01,301304.0,1.9738
10273826,14811,2.35,2.41,2.21,906.0,2.3,2024-10-01,117585.0,2.3151
10273825,14842,0.028696,0.030588,0.028684,252.0,0.02986,2024-10-01,330303.0,0.02999
10273824,37239,0.1939,0.2277,0.1905,1187.0,0.2154,2024-10-01,885248.0,0.2032
10273823,14908,39.36,45.27,39.2,966.0,43.64,2024-10-01,3082.02,42.6816
10273822,14927,22.6,24.88,22.176,2484.0,24.32,2024-10-01,15941.6,23.4612
10273821,15051,0.3948,0.45013,0.3705,1781.0,0.41508,2024-10-01,2553160.0,0.4011
10273820,15020,13.16,15.24,12.96,802.0,14.61,2024-10-01,5380.72,14.1313
10273819,14972,0.01737,0.019482,0.017039,428.0,0.019082,2024-10-01,5136310.0,0.01819
10273818,14830,0.0624,0.066329,0.0604,3448.0,0.0642,2024-10-01,5677190.0,0.06354
10273817,14856,4992.9,5500.6,4871.0,3154.0,5330.87,2024-10-01,152.041,5151.48
10273816,14906,0.01386,0.0153,0.01358,3706.0,0.01512,2024-10-01,31720400.0,0.01448
10273815,14925,0.29043,0.31472,0.28866,1041.0,0.30573,2024-10-01,109089.0,0.3056
10273814,36694,36.98,42.63,35.8,3391.0,40.81,2024-10-01,10658.4,38.7547
10273813,14767,7.58,8.24,7.3,486.0,7.97,2024-10-01,9446.43,7.6671
10273812,15034,0.3102,0.3778,0.297,1204.0,0.3621,2024-10-01,515228.0,0.3244
10273811,14958,0.25407,0.28965,0.247,841.0,0.28073,2024-10-01,463164.0,0.2692
10273810,14823,2.1985,2.4465,2.1616,3927.0,2.2621,2024-10-01,424295.0,2.2961
10273809,14993,0.0392,0.0454,0.0382,411.0,0.043,2024-10-01,2041120.0,0.04177
10273808,14923,176.92,191.7,173.52,6469.0,185.98,2024-10-01,5993.15,184.585
10273807,37281,2.0816,2.3375,1.9576,1417.0,2.1962,2024-10-01,523965.0,2.1803
10273806,37277,0.1186,0.1267,0.1181,1130.0,0.1232,2024-10-01,1308140.0,0.1217
10273805,37242,0.14,0.167,0.137,479.0,0.159,2024-10-01,967755.0,0.1525
10273804,37284,0.2752,0.2855,0.25,96.0,0.259,2024-10-01,93087.1,0.2728
10273803,14990,0.0681,0.0799,0.0657,814.0,0.0773,2024-10-01,3812120.0,0.072
10273802,14903,0.018637,0.022311,0.01825,10019.0,0.020852,2024-10-01,82065700.0,0.02048
10273801,14789,0.0699,0.07783,0.06817,786.0,0.0752,2024-10-01,1592410.0,0.07386
10273800,37417,0.31583,0.35165,0.30368,789.0,0.33963,2024-10-01,1054990.0,0.3221
10273799,14790,26.65,28.643,25.867,5723.0,27.74,2024-10-01,61268.2,27.6591
10273798,21621,4.577,5.377,4.477,2193.0,5.06,2024-10-01,209751.0,4.7981
10273797,36698,2.614,2.918,2.55,2003.0,2.802,2024-10-01,73104.9,2.7552
10273796,37811,17.66,19.53,17.444,6114.0,18.73,2024-10-01,39411.1,18.3764
10273795,15045,0.1363,0.1513,0.1331,1239.0,0.1457,2024-10-01,67005.0,0.1407
10273794,37243,0.6072,0.7275,0.5994,214.0,0.6882,2024-10-01,62092.2,0.6654
10273793,14871,0.374,0.391,0.371,1568.0,0.38,2024-10-01,107514.0,0.3807
10273792,14888,0.01941,0.0212,0.019,1639.0,0.02088,2024-10-01,19086400.0,0.02006
10273791,14859,2.739,3.199,2.607,15385.0,2.634,2024-10-01,1054250.0,2.926
10273790,15025,9e-07,9.7e-07,8.9e-07,393.0,9.4e-07,2024-10-01,88203100000.0,9.379e-07
10273789,14955,0.00446,0.00492,0.00445,548.0,0.00478,2024-10-01,15761500.0,0.004672
10273788,36699,34.18,39.8,33.47,2773.0,38.16,2024-10-01,12765.6,36.1093
10273787,14890,2.4014,2.71942,2.35226,205.0,2.60245,2024-10-01,25748.4,2.5523
10273786,14836,2.16,2.33,1.9785,1668.0,2.17,2024-10-01,198836.0,2.1866
10273785,14864,0.1679,0.187,0.16549,2632.0,0.17906,2024-10-01,1842480.0,0.1745
10273784,14820,0.1184,0.1402,0.1153,4615.0,0.1318,2024-10-01,5597200.0,0.1245
10273783,29365,0.09482,0.1079,0.0916,8361.0,0.10293,2024-10-01,20320300.0,0.0992
10273782,14910,0.1235,0.1398,0.1187,1601.0,0.1363,2024-10-01,2263090.0,0.1298
10273781,14815,0.1532,0.1754,0.14731,6464.0,0.16095,2024-10-01,4909340.0,0.1579
10273780,36697,7.582,8.1898,7.32,16697.0,7.56,2024-10-01,486592.0,7.7891
10273779,14828,0.00389,1.31,0.00373,5998.0,0.00415,2024-10-01,218806000.0,0.004001
10273778,37241,1.267,1.486,1.226,2727.0,1.412,2024-10-01,338091.0,1.355
10273777,37283,0.35291,0.42072,0.34378,612.0,0.39342,2024-10-01,1249420.0,0.3801
10273776,14819,0.30748,0.34818,0.298759,3427.0,0.334097,2024-10-01,2083510.0,0.3205
10273775,36695,0.3524,0.4045,0.348,1304.0,0.378,2024-10-01,349708.0,0.3798
10273774,14837,0.08091,0.09263,0.079,1612.0,0.08889,2024-10-01,2222320.0,0.08493
10273773,15042,0.015,0.018,0.015,126.0,0.016,2024-10-01,1271040.0,0.01608
10273772,14946,0.003171,0.003444,0.003158,1716.0,0.003322,2024-10-01,43448600.0,0.003303
10273771,14772,0.06902,0.08121,0.06791,9376.0,0.07701,2024-10-01,31679600.0,0.07437
10273770,14998,0.335,0.37444,0.3241,6269.0,0.3619,2024-10-01,1024710.0,0.3502
10273769,14792,0.99972,1.00113,0.9952,2165.0,0.9993,2024-10-01,1141400.0,1.0
10273768,14829,9.8563,10.894,9.51,439.0,10.596,2024-10-01,11143.9,10.0336
10273767,14794,3569.05,3839.25,3521.14,710.0,3767.86,2024-10-01,170.401,3739.28
10273766,14922,0.00538,0.00594,0.00534,1673.0,0.00576,2024-10-01,33259400.0,0.00563
10273765,15024,0.00686,0.006955,0.006842,115.0,0.006881,2024-10-01,1304190.0,0.006892
10273764,14885,42.64,48.411,41.51,3062.0,46.14,2024-10-01,13151.6,44.4326
10273763,14894,0.681,0.824,0.6773,4904.0,0.7622,2024-10-01,1995370.0,0.7376
10273762,14791,0.148,0.174,0.144,564.0,0.165,2024-10-01,600130.0,0.1598
10273761,14769,0.682,0.74,0.639,7915.0,0.643,2024-10-01,1594140.0,0.7
10273760,37276,0.079,0.0878,0.0778,404.0,0.0848,2024-10-01,734709.0,0.08095
10273759,14898,18.568,19.86,18.01,7912.0,19.49,2024-10-01,132571.0,18.6213
10273758,14783,0.4746,0.534,0.4699,976.0,0.5104,2024-10-01,248128.0,0.4914
10273757,14755,0.351784,0.3898,0.3425,59736.0,0.3733,2024-10-01,47101300.0,0.3636
10273756,14909,0.2797,0.3144,0.2721,3145.0,0.3021,2024-10-01,1647960.0,0.2911
10273755,14827,25.25,28.341,24.11,3559.0,27.38,2024-10-01,30646.8,26.015
10273754,14808,1.5562,1.7678,1.5246,11116.0,1.6878,2024-10-01,1725870.0,1.6418
10273753,14928,1.414,1.6466,1.387,4195.0,1.579,2024-10-01,543828.0,1.4956
10273752,21764,2.616,2.8396,2.519,21589.0,2.766,2024-10-01,735657.0,2.676
10273751,15035,0.96,1.0699,0.9069,533.0,1.014,2024-10-01,98274.1,0.9884
10273750,14757,11.015,12.266,10.837,67707.0,11.847,2024-10-01,2686450.0,11.4518
10273749,14889,9.82e-06,1.013e-05,9.46e-06,3230.0,9.66e-06,2024-10-01,1783530.0,9.842e-06
10273748,36087,5.083,5.748,4.9327,32630.0,5.529,2024-10-01,2934220.0,5.3503
10273747,14807,0.01987,0.02266,0.01879,33538.0,0.02173,2024-10-01,833480000.0,0.02069
10273746,14869,3.559,3.9469,3.441,12741.0,3.811,2024-10-01,1072980.0,3.7262
10273745,14834,0.10687,0.11949,0.1025,87855.0,0.11418,2024-10-01,575587000.0,0.1107
10273744,14886,0.0408,0.0452,0.0402,6771.0,0.0418,2024-10-01,6910360.0,0.04258
10273743,14838,0.02244,1.0021,0.02072,11169.0,1.002,2024-10-01,26630400.0,0.68
10273742,14879,0.02267,0.02515,0.02223,7380.0,0.02429,2024-10-01,51384700.0,0.02371
10273741,14980,0.3377,0.376,0.3222,3833.0,0.3682,2024-10-01,1081650.0,0.3552
10273740,14920,1485.49,1614.3,1444.9,19807.0,1568.25,2024-10-01,2813.25,1526.05
10273739,14935,0.973,1.144,0.947,1329.0,1.102,2024-10-01,147447.0,1.022
10273738,14934,1.377,1.615,1.334,3753.0,1.523,2024-10-01,434690.0,1.473
10273737,37236,0.4608,0.5398,0.4385,9708.0,0.498,2024-10-01,5255930.0,0.4875
10273736,14845,15.5,18.28,15.482,4824.0,16.128,2024-10-01,44013.3,17.0981
10273735,14800,0.026,0.02937,0.02527,3433.0,0.02838,2024-10-01,29663300.0,0.02754
10273734,14771,0.6689,0.7634,0.6542,14086.0,0.694,2024-10-01,13445100.0,0.7082
10273733,14911,0.1012,0.1218,0.0958,7505.0,0.1163,2024-10-01,17641500.0,0.106
10273732,14919,0.1232,0.1398,0.1169,7909.0,0.1194,2024-10-01,4255250.0,0.13
10273731,14835,0.0799,0.0855,0.0788,2281.0,0.0833,2024-10-01,6010660.0,0.08236
10273730,14960,0.0005261,0.0006126,0.00051,3111.0,0.0005874,2024-10-01,619559000.0,0.0005457
10273729,14983,0.0991,0.11453,0.09497,4089.0,0.10995,2024-10-01,5173560.0,0.104
10273728,15054,0.30728,0.35348,0.30561,205.0,0.34584,2024-10-01,24675.0,0.3318
10273727,14804,0.04026,0.04149,0.03972,12891.0,0.04108,2024-10-01,6880.51,0.04063
10273726,14930,0.5183,0.5834,0.5127,4094.0,0.5528,2024-10-01,684313.0,0.5479
10273725,14818,68.67,74.6,67.74,4340.0,72.95,2024-10-01,16911.9,71.509
10273724,14832,0.24978,0.27916,0.242,12640.0,0.269,2024-10-01,2894310.0,0.2585
10273723,14878,8.33,9.4257,8.074,15010.0,8.992,2024-10-01,701787.0,8.6823
10273722,14806,60752.4,63960.1,60211.8,1415.0,63339.1,2024-10-01,9.10635,62111.2
10273721,15037,8756200.0,9243400.0,8357570.0,230.0,9094500.0,2024-10-01,0.502166,8732590.0
10273720,14841,61.15,69.9,58.29,7550.0,67.12,2024-10-01,32359.6,64.3581
10273719,14913,0.02031,0.0239,0.0196,2100.0,0.0225,2024-10-01,73491800.0,0.02126
10273718,14880,1.0,1.0002,0.9997,4872.0,0.9999,2024-10-01,21673200.0,1.0
10273717,14951,1.711,1.935,1.6062,34883.0,1.8399,2024-10-01,5801150.0,1.7678
10273716,14809,1.641e-05,1.864e-05,1.56e-05,73990.0,1.756e-05,2024-10-01,3210020000000.0,1.711e-05
10273715,14982,0.82084,0.910582,0.807393,496.0,0.887707,2024-10-01,64069.7,0.8576
10273714,14929,0.4346,0.4854,0.4235,1310.0,0.4674,2024-10-01,279151.0,0.449
10273713,14933,2.72,3.09,2.638,580.0,2.93,2024-10-01,42788.3,2.8219
10273712,14904,0.001042,0.001075,0.001016,2517.0,0.001055,2024-10-01,16100.8,0.00106
10273711,36693,2.385e-05,2.622e-05,2.164e-05,169475.0,2.383e-05,2024-10-01,4646760000000.0,2.427e-05
10273710,37237,0.04478,0.04967,0.0429,7317.0,0.04735,2024-10-01,6163500.0,0.0462
10273709,36700,0.8094,0.9599,0.7878,3910.0,0.9056,2024-10-01,330915.0,0.8625
10273708,14896,0.257,0.29,0.248,1029.0,0.279,2024-10-01,1046770.0,0.2699
10273707,37240,10.603,12.595,9.986,45917.0,11.25,2024-10-01,828685.0,11.16
10273706,14774,25.82,28.917,25.01,47107.0,27.69,2024-10-01,851427.0,26.7612
10273705,14995,1.96,2.12,1.88,2280.0,1.9,2024-10-01,137844.0,1.9771
10273704,14884,144.82,155.27,140.0,8394.0,154.26,2024-10-01,15744.6,148.359
10273703,15057,0.016,0.016405,0.0158,140.0,0.01622,2024-10-01,1581010.0,0.01606
10273702,14843,12.26,14.39,12.01,6589.0,13.82,2024-10-01,69069.7,13.0614
10273701,14824,0.0839,0.09917,0.08,5103.0,0.093,2024-10-01,10287200.0,0.08811
10273700,14780,0.7098,0.8217,0.7,5626.0,0.8015,2024-10-01,1795510.0,0.7703
10273699,14776,4.44,4.9031,4.2435,8254.0,4.727,2024-10-01,505529.0,4.582
10273698,37235,0.013045,0.01546,0.01282,2574.0,0.015022,2024-10-01,15043000.0,0.01412
10273697,14901,0.0428,0.0487,0.0418,2251.0,0.0461,2024-10-01,5641300.0,0.04522
10273696,37275,0.001977,0.00245,0.001976,4161.0,0.002081,2024-10-01,362258000.0,0.002186
10273695,14752,0.2264,0.2444,0.221,4485.0,0.2383,2024-10-01,878353.0,0.2323
10273694,14924,0.3768,0.434,0.371,2390.0,0.4084,2024-10-01,1223820.0,0.3992
10273693,14893,0.029062,0.029381,0.02892,489.0,0.029219,2024-10-01,1384900.0,0.02912
10273692,14874,1.103,1.272,1.088,781.0,1.218,2024-10-01,117630.0,1.1621
10273691,14948,157.23,169.59,155.6,4419.0,167.82,2024-10-01,1619.36,163.167
10273690,14907,4.7,5.2,4.611,5897.0,5.046,2024-10-01,63152.8,4.9449
10273689,15031,0.0092904,0.01138,0.0087338,140.0,0.010193,2024-10-01,326337.0,0.0097
10273688,14891,0.659,0.71875,0.643,2771.0,0.705,2024-10-01,676646.0,0.6837
10273687,37274,0.1517,0.1807,0.1493,780.0,0.1718,2024-10-01,842040.0,0.1649
10273686,37408,0.563,0.6534,0.5526,13469.0,0.6258,2024-10-01,2996620.0,0.6061
10273685,14844,0.3759,0.40559,0.3661,21195.0,0.3959,2024-10-01,7914750.0,0.3837
10273684,14840,88633.4,92927.5,87628.1,1470.0,91603.8,2024-10-01,22.0637,90499.7
10273683,14992,0.817,0.935,0.794,231.0,0.895,2024-10-01,172883.0,0.8544
10273682,15016,0.61,0.671,0.61,1695.0,0.64,2024-10-01,178374.0,0.6346
10273681,14870,317.81,347.34,310.48,14999.0,337.23,2024-10-01,16344.8,326.674
10273680,14785,0.0604,0.0677,0.0586,1857.0,0.0654,2024-10-01,5295350.0,0.0629
10273679,14945,0.02267,0.02553,0.0223,1541.0,0.02455,2024-10-01,5541950.0,0.02355
10273678,37278,0.388,0.468,0.379,5966.0,0.439,2024-10-01,4134380.0,0.418
10273677,14852,57.28,61.85,56.09,16139.0,60.04,2024-10-01,30894.5,59.2362
10273676,36696,0.81841,0.97214,0.662,38433.0,0.71872,2024-10-01,16462900.0,0.8095
10273675,14798,0.4745,0.52479,0.4642,3596.0,0.5151,2024-10-01,2043500.0,0.4905
10273674,37410,8.494,10.455,8.364,4627.0,9.765,2024-10-01,30006.4,9.3819
10273673,14779,0.05282,0.05938,0.05191,45475.0,0.0574,2024-10-01,215460000.0,0.05549
10273672,37282,2.3019,2.5963,2.1505,7036.0,2.4584,2024-10-01,2814900.0,2.3815
10273671,14882,0.036,0.0414,0.0353,4409.0,0.0397,2024-10-01,23166600.0,0.03848
10273670,14777,18.53,20.67,18.01,2332.0,20.03,2024-10-01,17130.9,19.462
10273669,14788,287.28,312.0,281.46,2266.0,302.89,2024-10-01,1963.18,300.843
10273668,14868,14.33,17.87,13.97,1491.0,15.77,2024-10-01,19509.6,15.044
10273667,14756,54900.0,57713.9,54301.0,58040.0,56874.6,2024-10-01,1123.83,56344.9
10273666,14816,0.537,0.596,0.527,1196.0,0.581,2024-10-01,289219.0,0.5611
10273665,14773,6.869,7.8672,6.772,29177.0,7.387,2024-10-01,882514.0,7.28
10273664,14753,63.4,68.67,61.98,63112.0,66.94,2024-10-01,199987.0,65.2413
10273663,14984,1.4525,1.7073,1.4227,8666.0,1.6257,2024-10-01,168162.0,1.5219
10273662,14821,0.12277,0.1378,0.118,1192.0,0.13358,2024-10-01,2518070.0,0.1289
10273661,36692,2.0985,2.3956,2.032,11383.0,2.2831,2024-10-01,1371440.0,2.2243
10273660,14877,0.5968,0.63524,0.5777,165635.0,0.6113,2024-10-01,145967000.0,0.6094
10273659,14762,0.99975,1.00001,0.99922,206013.0,0.9997,2024-10-01,573958000.0,0.9997
10273658,14967,8.923e-05,9.992e-05,8.443e-05,1326.0,9.227e-05,2024-10-01,2552030000.0,9.169e-05
10273657,37234,1.521,1.6969,1.305,6258.0,1.6034,2024-10-01,952646.0,1.5341
10273656,14754,2447.55,2663.4,2413.11,281603.0,2602.42,2024-10-01,181641.0,2542.86
10273655,14826,0.15377,0.15738,0.153142,1825.0,0.155936,2024-10-01,5213130.0,0.1551
10273654,37244,0.4009,0.4319,0.3964,233.0,0.4269,2024-10-01,74272.8,0.4137
10273653,14897,0.4367,0.5014,0.409,63830.0,0.46203,2024-10-01,68393600.0,0.4554
10273652,14987,2695.93,2700.0,2627.42,706.0,2638.56,2024-10-01,138.52,2662.2
10273651,14872,0.093853,0.10094,0.092189,31835.0,0.098402,2024-10-01,136718000.0,0.09623
10273650,14810,1.4853,1.6752,1.3425,104761.0,1.5228,2024-10-01,25852700.0,1.5538
10273649,14866,0.1594,0.18161,0.1541,17029.0,0.1752,2024-10-01,24705900.0,0.1668
10273648,14803,1.107,1.333,1.061,4913.0,1.262,2024-10-01,761249.0,1.1892
10273647,14759,60790.0,64217.0,60150.9,552553.0,63305.5,2024-10-01,19449.7,62260.4
10273646,14883,5.7967,6.7026,5.5503,47571.0,6.4429,2024-10-01,3057450.0,6.0868
10273645,14847,144.84,164.49,143.01,31176.0,156.66,2024-10-01,80580.0,152.596
10273644,14799,20.712,25.276,20.128,51422.0,22.891,2024-10-01,863735.0,22.478
10273643,14793,0.259,0.28721,0.2514,12343.0,0.2769,2024-10-01,12422900.0,0.2715
10273642,14761,45840.8,48088.8,45300.0,18651.0,47327.8,2024-10-01,332.809,46725.8
10273641,14865,4.84,5.5684,4.596,50822.0,5.285,2024-10-01,3103200.0,5.0907
10273640,14873,145.1,157.57,142.22,231893.0,152.55,2024-10-01,1936740.0,149.932
10273639,14764,4.152,4.5705,4.047,29641.0,4.4307,2024-10-01,1829880.0,4.3001
10273638,37810,0.72086,0.7963,0.68,92037.0,0.75082,2024-10-01,29680900.0,0.7441
10273637,14876,0.1247,0.13718,0.1212,6771.0,0.13417,2024-10-01,12580900.0,0.129
10273636,37409,1.332,1.572,1.279,3425.0,1.4733,2024-10-01,797741.0,1.4104
10273635,15913,720.532,720.532,720.532,2.0,720.532,2024-10-01,2.0,720.532
10273634,15829,76.1642,76.1642,76.1642,2.0,76.1642,2024-10-01,2.0,76.1642
10273633,15836,3.3057,3.3057,3.3057,2.0,3.3057,2024-10-01,2.0,3.3057
10273632,15907,35.6906,35.6906,35.6906,2.0,35.6906,2024-10-01,2.0,35.6906
10273631,15694,66.6106,66.6106,66.6106,2.0,66.6106,2024-10-01,2.0,66.6106
10273630,15690,75.5241,75.5241,75.5241,2.0,75.5241,2024-10-01,2.0,75.5241
10273629,15546,191.036,191.036,191.036,2.0,191.036,2024-10-01,2.0,191.036
10273628,15652,8.53014,8.53014,8.53014,2.0,8.53014,2024-10-01,2.0,8.5301
10273627,15696,205.6,205.6,205.6,2.0,205.6,2024-10-01,2.0,205.6
10273626,15551,8.69647,8.69647,8.69647,2.0,8.69647,2024-10-01,2.0,8.6965
10273625,15576,735.954,735.954,735.954,2.0,735.954,2024-10-01,2.0,735.954
10273624,15718,4.83375,4.83375,4.83375,2.0,4.83375,2024-10-01,2.0,4.8338
10273623,15482,0.00270838,0.00270838,0.00270838,2.0,0.00270838,2024-10-01,2.0,0.002708
10273622,15857,215.369,215.369,215.369,2.0,215.369,2024-10-01,2.0,215.369
10273621,15697,174.636,174.636,174.636,2.0,174.636,2024-10-01,2.0,174.636
10273620,15534,73.936,73.936,73.936,2.0,73.936,2024-10-01,2.0,73.936
10273619,15451,0.206703,0.206703,0.206703,2.0,0.206703,2024-10-01,2.0,0.2067
10273618,15475,0.274529,0.274529,0.274529,2.0,0.274529,2024-10-01,2.0,0.2745
10273617,15604,368.427,368.427,368.427,2.0,368.427,2024-10-01,2.0,368.427
10273616,15814,1.93237,1.93237,1.93237,2.0,1.93237,2024-10-01,2.0,1.9324
10273615,15504,0.516381,0.516381,0.516381,2.0,0.516381,2024-10-01,2.0,0.5164
10273614,15867,5.7523,5.7523,5.7523,2.0,5.7523,2024-10-01,2.0,5.7523
10273613,15450,907.99,907.99,907.99,2.0,907.99,2024-10-01,2.0,907.99
10273612,38267,63.26,63.26,63.26,2.0,63.26,2024-10-01,2.0,63.26
10273611,15909,70.0197,70.0197,70.0197,2.0,70.0197,2024-10-01,2.0,70.0197
10273610,15835,0.0155039,0.0155039,0.0155039,2.0,0.0155039,2024-10-01,2.0,0.0155
10273609,22584,0.0092081,0.0092081,0.0092081,2.0,0.0092081,2024-10-01,2.0,0.009208
10273608,15579,0.00398724,0.00398724,0.00398724,2.0,0.00398724,2024-10-01,2.0,0.003987
10273607,15902,249.85,249.85,249.85,2.0,249.85,2024-10-01,2.0,249.85
10273606,15680,0.064683,0.0647249,0.064683,3.0,0.0647249,2024-10-01,3.0,0.0647
10273605,15720,0.273973,0.273973,0.273224,3.0,0.273224,2024-10-01,3.0,0.2737
10273604,15643,3.35,3.35,3.35,3.0,3.35,2024-10-01,3.0,3.35
10273603,15793,15.26,15.26,15.26,3.0,15.26,2024-10-01,3.0,15.26
10273602,15470,20.2727,20.2731,20.2727,3.0,20.2731,2024-10-01,3.0,20.2729
10273601,15490,16.8964,16.8964,16.8955,3.0,16.8955,2024-10-01,3.0,16.8961
10273600,15786,276.608,276.608,276.557,3.0,276.557,2024-10-01,3.0,276.591
10273599,15477,0.00300152,0.00300152,0.0030014,3.0,0.0030014,2024-10-01,3.0,0.003001
10273598,15827,331.903,331.903,331.85,3.0,331.85,2024-10-01,3.0,331.885
10273597,15799,0.00224517,0.00224517,0.00224517,2.0,0.00224517,2024-10-01,2.0,0.002245
10273596,15898,444.5,444.5,444.5,2.0,444.5,2024-10-01,2.0,444.5
10273595,15844,0.00169005,0.00169005,0.00169005,2.0,0.00169005,2024-10-01,2.0,0.00169
10273594,15756,590.501,590.501,590.501,2.0,590.501,2024-10-01,2.0,590.502
10273593,15774,0.00512821,0.00512821,0.00512821,4.0,0.00512821,2024-10-01,4.0,0.005128
10273592,15649,5.70013,5.73558,5.70013,5.0,5.73558,2024-10-01,5.0,5.7117
10273591,15851,0.327869,0.32911,0.327869,5.0,0.32911,2024-10-01,5.0,0.3282
10273590,15456,0.174974,0.174983,0.174293,5.0,0.174293,2024-10-01,5.0,0.1747
10273589,22582,68.0,68.0,68.0,2.0,68.0,2024-10-01,2.0,68.0
10273588,15495,2845.0,2845.0,2845.0,2.0,2845.0,2024-10-01,2.0,2845.0
10273587,15587,1.79,1.7925,1.79,5.0,1.7925,2024-10-01,5.0,1.791
10273586,15923,0.552486,0.552486,0.552334,5.0,0.552486,2024-10-01,5.0,0.5524
10273585,15414,2.37586,2.3804,2.37585,5.0,2.38034,2024-10-01,5.0,2.3777
10273584,15630,0.416249,0.416249,0.415921,5.0,0.416047,2024-10-01,5.0,0.4161
10273583,15650,0.0011,0.00111,0.0011,11.0,0.00111,2024-10-01,11.0,0.001105
10273582,15524,17.515,17.515,17.515,2.0,17.515,2024-10-01,2.0,17.515
10273581,15602,146.982,146.982,146.982,2.0,146.982,2024-10-01,2.0,146.982
10273580,15554,0.238681,0.238681,0.238681,2.0,0.238681,2024-10-01,2.0,0.2387
10273579,15826,1.05943,1.05943,1.05943,2.0,1.05943,2024-10-01,2.0,1.0594
10273578,15457,66.19,66.19,66.19,2.0,66.19,2024-10-01,2.0,66.19
10273577,15703,3.8912,3.8912,3.8912,2.0,3.8912,2024-10-01,2.0,3.8912
10273576,15557,3.3573,3.3573,3.3573,2.0,3.3573,2024-10-01,2.0,3.3573
10273575,15772,0.068334,0.068334,0.068334,2.0,0.068334,2024-10-01,2.0,0.06833
10273574,15749,8.37,8.37,8.37,2.0,8.37,2024-10-01,2.0,8.37
10273573,15493,530.46,530.46,530.46,2.0,530.46,2024-10-01,2.0,530.46
10273572,15768,192.93,192.93,192.93,2.0,192.93,2024-10-01,2.0,192.93
10273571,15466,0.0569314,0.0569314,0.0569314,2.0,0.0569314,2024-10-01,2.0,0.05693
10273570,15514,1.19677,1.19677,1.19677,2.0,1.19677,2024-10-01,2.0,1.1968
10273569,15672,130.69,130.69,130.69,2.0,130.69,2024-10-01,2.0,130.69
10273568,15577,18.9556,18.9556,18.9556,2.0,18.9556,2024-10-01,2.0,18.9556
10273567,15832,5024.0,5024.0,5024.0,2.0,5024.0,2024-10-01,2.0,5024.0
10273566,15921,1.1057,1.1057,1.1057,2.0,1.1057,2024-10-01,2.0,1.1057
10273565,15840,91.926,91.926,91.926,2.0,91.926,2024-10-01,2.0,91.926
10273564,15919,4.0297,4.0297,4.0297,2.0,4.0297,2024-10-01,2.0,4.0297
10273563,15845,1847.4,1847.4,1847.4,2.0,1847.4,2024-10-01,2.0,1847.4
10273562,15717,1918.3,1918.3,1918.3,2.0,1918.3,2024-10-01,2.0,1918.3
10273561,15787,148.1,148.1,148.1,2.0,148.1,2024-10-01,2.0,148.1
10273560,15727,323.68,323.68,323.68,2.0,323.68,2024-10-01,2.0,323.68
10273559,15425,0.83107,0.83107,0.83107,2.0,0.83107,2024-10-01,2.0,0.8311
10273558,15541,3198.3,3198.3,3198.3,2.0,3198.3,2024-10-01,2.0,3198.3
10273557,15754,1422.4,1422.4,1422.4,2.0,1422.4,2024-10-01,2.0,1422.4
10273556,15725,221.85,221.85,221.85,2.0,221.85,2024-10-01,2.0,221.85
10273555,15510,4.268,4.268,4.268,2.0,4.268,2024-10-01,2.0,4.268
10273554,15658,398.5,398.5,398.5,2.0,398.5,2024-10-01,2.0,398.5
10273553,15769,0.9039,0.9039,0.9039,2.0,0.9039,2024-10-01,2.0,0.9039
10273552,15483,99244.1,99244.1,99244.1,2.0,99244.1,2024-10-01,2.0,99244.1
10273551,15675,11.6827,11.6827,11.6827,2.0,11.6827,2024-10-01,2.0,11.6827
10273550,15875,4411.0,4411.0,4411.0,2.0,4411.0,2024-10-01,2.0,4411.0
10273549,15540,0.00323203,0.00323203,0.00323203,2.0,0.00323203,2024-10-01,2.0,0.003232
10273548,15860,0.00986193,0.00986193,0.00986193,2.0,0.00986193,2024-10-01,2.0,0.009862
10273547,15743,0.051573,0.051573,0.051573,2.0,0.051573,2024-10-01,2.0,0.05157
10273546,15533,560.7,560.7,560.7,2.0,560.7,2024-10-01,2.0,560.7
10273545,15535,9.461,9.461,9.461,2.0,9.461,2024-10-01,2.0,9.461
10273544,15667,981.28,981.28,981.28,2.0,981.28,2024-10-01,2.0,981.28
10273543,15539,96.4,96.4,96.4,2.0,96.4,2024-10-01,2.0,96.4
10273542,15918,1.0837,1.0837,1.0837,2.0,1.0837,2024-10-01,2.0,1.0837
10273541,15523,14.314,14.314,14.314,2.0,14.314,2024-10-01,2.0,14.314
10273540,15889,27.069,27.069,27.069,2.0,27.069,2024-10-01,2.0,27.069
10273539,15704,19.052,19.052,19.052,2.0,19.052,2024-10-01,2.0,19.052
10273538,15558,5.219,5.219,5.219,2.0,5.219,2024-10-01,2.0,5.219
10273537,15673,2.1848,2.1848,2.1848,2.0,2.1848,2024-10-01,2.0,2.1848
10273536,15548,141.52,141.52,141.52,2.0,141.52,2024-10-01,2.0,141.52
10273535,15447,9483.0,9483.0,9483.0,2.0,9483.0,2024-10-01,2.0,9483.0
10273534,15839,40.3,40.3,40.3,2.0,40.3,2024-10-01,2.0,40.3
10273533,15549,29.026,29.026,29.026,2.0,29.026,2024-10-01,2.0,29.026
10273532,15885,18.99,18.99,18.99,2.0,18.99,2024-10-01,2.0,18.99
10273531,15669,4.5413,4.5413,4.5413,2.0,4.5413,2024-10-01,2.0,4.5413
10273530,15474,1.4026,1.4026,1.4026,2.0,1.4026,2024-10-01,2.0,1.4026
10273529,15653,45.506,45.506,45.506,2.0,45.506,2024-10-01,2.0,45.506
10273528,15478,23917.0,23917.0,23917.0,2.0,23917.0,2024-10-01,2.0,23917.0
10273527,15721,10.483,10.483,10.483,2.0,10.483,2024-10-01,2.0,10.483
10273526,15513,7.371,7.371,7.371,2.0,7.371,2024-10-01,2.0,7.371
10273525,15671,1498.4,1498.4,1498.4,2.0,1498.4,2024-10-01,2.0,1498.4
10273524,15663,0.899523,0.899523,0.899523,2.0,0.899523,2024-10-01,2.0,0.8995
10273523,15526,7.461,7.461,7.461,2.0,7.461,2024-10-01,2.0,7.461
10273522,15808,2971.2,2971.2,2971.2,2.0,2971.2,2024-10-01,2.0,2971.2
10273521,15848,18.9556,18.9556,18.9556,2.0,18.9556,2024-10-01,2.0,18.9556
10273520,15445,8510.0,8510.0,8510.0,2.0,8510.0,2024-10-01,2.0,8510.0
10273519,15861,8.6774,8.6774,8.6774,2.0,8.6774,2024-10-01,2.0,8.6774
10273518,15657,2.1886,2.1886,2.1886,2.0,2.1886,2024-10-01,2.0,2.1886
10273517,15599,172.72,172.72,172.72,2.0,172.72,2024-10-01,2.0,172.72
10273516,15739,26885.0,26885.0,26885.0,2.0,26885.0,2024-10-01,2.0,26885.0
10273515,15731,14090.0,14090.0,14090.0,2.0,14090.0,2024-10-01,2.0,14090.0
10273514,15595,593.6,593.6,593.6,2.0,593.6,2024-10-01,2.0,593.6
10273513,15753,45.49,45.49,45.49,2.0,45.49,2024-10-01,2.0,45.49
10273512,15638,74.97,74.97,74.97,2.0,74.97,2024-10-01,2.0,74.97
10273511,15681,26.579,26.579,26.579,2.0,26.579,2024-10-01,2.0,26.579
10273510,15766,145.29,145.29,145.29,2.0,145.29,2024-10-01,2.0,145.29
10273509,15711,211.83,211.83,211.83,2.0,211.83,2024-10-01,2.0,211.83
10273508,15883,3127.6,3127.6,3127.6,2.0,3127.6,2024-10-01,2.0,3127.6
10273507,15462,0.436948,0.436948,0.436948,2.0,0.436948,2024-10-01,2.0,0.4369
10273506,15641,131.094,131.094,131.094,2.0,131.094,2024-10-01,2.0,131.094
10273505,15611,4022.0,4022.0,4022.0,2.0,4022.0,2024-10-01,2.0,4022.0
10273504,15785,4603.1,4603.1,4603.1,2.0,4603.1,2024-10-01,2.0,4603.1
10273503,15574,1.1017,1.1017,1.1017,2.0,1.1017,2024-10-01,2.0,1.1017
10273502,15917,0.001,0.00101,0.001,17.0,0.001,2024-10-01,17.0,0.001001
10273501,15746,4.9757,4.9757,4.97341,371.0,4.97465,2024-10-01,371.0,4.975
10273500,15479,13653.0,16843.3,13653.0,5.0,16843.3,2024-10-01,5.0,15502.9
10273499,34169,3.672,3.6729,3.672,41.0,3.6727,2024-10-01,41.0,3.6727
10273498,15207,0.272183,0.27225,0.272183,41.0,0.272242,2024-10-01,41.0,0.2722
10273497,15249,3.75304,3.76288,3.71071,1188.0,3.72911,2024-10-01,1188.0,3.7239
10273496,21578,1.40607,1.40647,1.40588,6.0,1.40607,2024-10-01,6.0,1.4061
10273495,21577,0.7062,0.7063,0.706,6.0,0.7062,2024-10-01,6.0,0.7062
10273494,14494,0.02372,0.02377,0.0235635,8.0,0.0235636,2024-10-01,8.0,0.02371
10273493,14470,903.73,906.35,891.842,3237.0,891.87,2024-10-01,3237.0,902.45
10273492,15600,4219.52,4237.26,4132.87,1305.0,4132.87,2024-10-01,1305.0,4213.84
10273491,14459,0.05744,0.05744,0.0562261,11.0,0.0562261,2024-10-01,11.0,0.05713
10273490,15828,2719.99,2725.99,2719.98,15.0,2719.99,2024-10-01,15.0,2722.45
10273489,15560,4.06091e-05,4.07249e-05,4.05927e-05,33.0,4.06669e-05,2024-10-01,33.0,4.066e-05
10273488,15677,24595.0,24605.0,24550.0,46.0,24560.0,2024-10-01,46.0,24577.2
10273487,15823,1.3277,1.3383,1.3277,5.0,1.3383,2024-10-01,5.0,1.3319
10273486,15767,666.11,666.11,665.033,3.0,665.033,2024-10-01,3.0,665.751
10273485,15606,598.0,598.0,597.0,3.0,597.0,2024-10-01,3.0,597.667
10273484,15480,236.043,238.959,236.043,3.0,238.959,2024-10-01,3.0,237.015
10273483,15208,0.977356,0.98891,0.939237,1166.0,0.939237,2024-10-01,1166.0,0.9851
10273482,15436,1.1756,1.1756,1.1688,5.0,1.1688,2024-10-01,5.0,1.1718
10273481,15205,0.0255621,0.0255734,0.0254274,44.0,0.0255098,2024-10-01,44.0,0.02554
10273480,14448,3841.82,3865.65,3841.82,5.0,3865.65,2024-10-01,5.0,3855.32
10273479,14715,0.00466626,0.00466626,0.00460788,5.0,0.00460855,2024-10-01,5.0,0.004632
10273478,15792,1326.0,1350.34,1325.0,8.0,1333.88,2024-10-01,8.0,1331.7
10273477,15222,0.395442,0.395442,0.392852,44.0,0.393706,2024-10-01,44.0,0.3942
10273476,15429,23.9543,24.0968,23.9543,5.0,24.0968,2024-10-01,5.0,24.0347
10273475,15882,4.23961,4.25119,4.21385,602.0,4.23289,2024-10-01,602.0,4.2338
10273474,14541,22.7696,22.828,22.7696,5.0,22.828,2024-10-01,5.0,22.8
10273473,15617,44.9167,45.3373,44.9167,5.0,45.3253,2024-10-01,5.0,45.1661
10273472,15627,0.0075331,0.0075331,0.00749842,5.0,0.00749842,2024-10-01,5.0,0.007514
10273471,15771,0.0416521,0.0416521,0.0414067,5.0,0.0414067,2024-10-01,5.0,0.04151
10273470,15831,0.040016,0.040016,0.0393166,8.0,0.0393166,2024-10-01,8.0,0.03977
10273469,15797,307.004,309.15,306.203,4.0,309.15,2024-10-01,4.0,307.34
10273468,14744,8.96211,9.08315,8.96211,5.0,9.08315,2024-10-01,5.0,9.0328
10273467,14636,2.62437,2.64988,2.62437,5.0,2.64988,2024-10-01,5.0,2.6391
10273466,15750,3.042,3.042,3.02577,9.0,3.03633,2024-10-01,9.0,3.0369
10273465,14654,0.0568877,0.0568877,0.0565019,5.0,0.0565019,2024-10-01,5.0,0.05667
10273464,15716,0.161748,0.161748,0.160565,5.0,0.160566,2024-10-01,5.0,0.161
10273463,15926,3624.83,3668.55,3624.83,5.0,3668.55,2024-10-01,5.0,3650.27
10273462,14474,0.245624,0.245624,0.243922,5.0,0.243922,2024-10-01,5.0,0.2447
10273461,15281,0.266092,0.269241,0.255752,1164.0,0.255752,2024-10-01,1164.0,0.2682
10273460,14634,5298.53,5339.23,5298.53,5.0,5339.23,2024-10-01,5.0,5321.86
10273459,14712,0.0473957,0.0473957,0.0470099,5.0,0.0470099,2024-10-01,5.0,0.04717
10273458,15757,1308.0,1308.0,1281.96,8.0,1289.83,2024-10-01,8.0,1297.63
10273457,15876,1667.83,1677.22,1639.69,18.0,1677.22,2024-10-01,18.0,1668.49
10273456,14461,0.00412269,0.00412269,0.0040847,5.0,0.0040847,2024-10-01,5.0,0.004101
10273455,14645,31.9269,32.23,31.9269,5.0,32.23,2024-10-01,5.0,32.1021
10273454,14496,5.29515,5.30955,5.0095,1171.0,5.01204,2024-10-01,1171.0,5.2537
10273453,14491,8.61518e-05,8.61518e-05,8.53378e-05,5.0,8.53378e-05,2024-10-01,5.0,8.568e-05
10273452,15651,1.97248,1.98456,1.97248,5.0,1.98456,2024-10-01,5.0,1.9793
10273451,14726,5529.35,5530.87,5527.88,5.0,5530.87,2024-10-01,5.0,5529.09
10273450,15597,0.00158565,0.00158565,0.00158489,5.0,0.00158492,2024-10-01,5.0,0.001585
10273449,15775,0.976614,0.982713,0.976614,5.0,0.982713,2024-10-01,5.0,0.9801
10273448,15484,1.264,1.26544,1.264,5.0,1.26544,2024-10-01,5.0,1.2646
10273447,14497,1708.6,1725.21,1708.6,5.0,1725.21,2024-10-01,5.0,1718.19
10273446,15818,0.0631739,0.0631739,0.0628772,5.0,0.0628772,2024-10-01,5.0,0.06301
10273445,14455,2.33731,2.33783,2.33657,5.0,2.33783,2024-10-01,5.0,2.3371
10273444,15788,1.75365,1.75365,1.74691,5.0,1.74786,2024-10-01,5.0,1.7498
10273443,14732,0.987932,0.987932,0.98673,5.0,0.987737,2024-10-01,5.0,0.9876
10273442,14500,169.998,171.631,169.998,5.0,171.631,2024-10-01,5.0,170.941
10273441,15862,99.65,99.65,98.9945,7.0,99.0478,2024-10-01,7.0,99.3378
10273440,15896,8586.0,8598.84,8546.63,7.0,8598.84,2024-10-01,7.0,8584.63
10273439,15147,0.968889,0.968889,0.92252,977.0,0.922829,2024-10-01,977.0,0.9629
10273438,15543,0.000361308,0.000361308,0.000358559,5.0,0.000358559,2024-10-01,5.0,0.0003597
10273437,15884,0.278434,0.278434,0.275449,602.0,0.276337,2024-10-01,602.0,0.2767
10273436,15516,0.0380983,0.0380983,0.037515,5.0,0.037515,2024-10-01,5.0,0.03776
10273435,15752,0.00206832,0.00206832,0.00205631,5.0,0.00205631,2024-10-01,5.0,0.002062
10273434,14748,0.0034422,0.0034422,0.00341125,5.0,0.00341125,2024-10-01,5.0,0.003424
10273433,15825,0.0109432,0.0109902,0.0109432,5.0,0.0109847,2024-10-01,5.0,0.01097
10273432,14570,0.573107,0.573107,0.570558,5.0,0.570558,2024-10-01,5.0,0.5717
10273431,15778,4520.0,4527.55,4506.71,9.0,4509.16,2024-10-01,9.0,4515.59
10273430,15904,3.705,3.705,3.6318,7.0,3.66245,2024-10-01,7.0,3.6757
10273429,15708,12705.0,12750.1,12698.7,8.0,12750.1,2024-10-01,8.0,12718.8
10273428,14659,0.000261992,0.000261992,0.000259587,5.0,0.000259587,2024-10-01,5.0,0.0002606
10273427,15563,0.144646,0.144646,0.143517,5.0,0.143517,2024-10-01,5.0,0.144
10273426,15473,15.2378,15.3109,15.2378,5.0,15.3109,2024-10-01,5.0,15.2737
10273425,15299,39.0991,39.3223,39.0979,44.0,39.1792,2024-10-01,44.0,39.154
10273424,14648,4.28202,4.28202,4.26606,5.0,4.26859,2024-10-01,5.0,4.273
10273423,15615,478.077,480.919,478.077,5.0,480.919,2024-10-01,5.0,479.684
10273422,15432,0.0702826,0.0722229,0.0702826,38.0,0.0719812,2024-10-01,38.0,0.07168
10273421,15865,0.00129879,0.00130326,0.00129176,600.0,0.00130152,2024-10-01,600.0,0.001298
10273420,15841,20.214,20.2173,20.184,5.0,20.2173,2024-10-01,5.0,20.2055
10273419,15899,0.938123,0.944817,0.938123,10.0,0.944305,2024-10-01,10.0,0.9426
10273418,14524,0.0178305,0.0178305,0.0176076,5.0,0.0176076,2024-10-01,5.0,0.0177
10273417,14663,1.42147,1.43097,1.41702,602.0,1.41702,2024-10-01,602.0,1.4239
10273416,14652,3756.85,3792.2,3756.85,5.0,3792.2,2024-10-01,5.0,3777.29
10273415,15712,36.5,36.55,36.3207,9.0,36.5403,2024-10-01,9.0,36.5005
10273414,15710,32.5155,32.8183,32.5155,5.0,32.8183,2024-10-01,5.0,32.6906
10273413,14661,10.4234,10.5153,10.4234,5.0,10.5153,2024-10-01,5.0,10.4762
10273412,14658,0.0428776,0.0428776,0.0427704,5.0,0.0427704,2024-10-01,5.0,0.04282
10273411,15498,1.1875,1.1875,1.18254,5.0,1.18254,2024-10-01,5.0,1.1859
10273410,15699,117.0,118.14,115.9,6.0,118.134,2024-10-01,6.0,117.374
10273409,14438,1799.89,1799.89,1783.16,5.0,1784.13,2024-10-01,5.0,1790.07
10273408,14424,0.0108162,0.0108162,0.0107095,5.0,0.0107095,2024-10-01,5.0,0.01075
10273407,15244,0.23043,0.230843,0.230131,44.0,0.230131,2024-10-01,44.0,0.2306
10273406,15512,0.00767755,0.00767755,0.00763281,5.0,0.00763281,2024-10-01,5.0,0.007652
10273405,14453,0.746182,0.746182,0.739201,5.0,0.739201,2024-10-01,5.0,0.7421
10273404,15706,0.210186,0.210186,0.208599,5.0,0.208599,2024-10-01,5.0,0.2093
10273403,14717,0.0125541,0.0127129,0.0125541,5.0,0.0126978,2024-10-01,5.0,0.01264
10273402,15592,7669.78,7716.73,7669.78,5.0,7716.73,2024-10-01,5.0,7696.41
10273401,14742,156.988,158.497,156.988,5.0,158.497,2024-10-01,5.0,157.86
10273400,15891,0.0296589,0.0296589,0.0293947,5.0,0.0293947,2024-10-01,5.0,0.02951
10273399,15707,291.717,294.639,291.717,5.0,294.639,2024-10-01,5.0,293.408
10273398,14555,0.005536,0.005536,0.00550049,5.0,0.00550049,2024-10-01,5.0,0.005516
10273397,15798,17.115,17.115,17.0836,5.0,17.0925,2024-10-01,5.0,17.0981
10273396,15834,0.00335542,0.00335542,0.00332306,5.0,0.00332306,2024-10-01,5.0,0.003337
10273395,14590,17.1941,17.314,17.1941,5.0,17.314,2024-10-01,5.0,17.2624
10273394,15080,4.33735,4.34299,4.33138,44.0,4.34299,2024-10-01,44.0,4.3368
10273393,15415,0.0240654,0.0240654,0.0239798,5.0,0.0239798,2024-10-01,5.0,0.02402
10273392,14458,0.00181569,0.00181569,0.00179959,5.0,0.00179959,2024-10-01,5.0,0.001806
10273391,15286,0.240188,0.242724,0.229727,975.0,0.229727,2024-10-01,975.0,0.2413
10273390,14728,7.37593,7.42716,7.37593,5.0,7.42614,2024-10-01,5.0,7.4047
10273389,14575,6034.8,6034.8,6028.15,5.0,6031.26,2024-10-01,5.0,6031.45
10273388,15459,6.0434,6.0646,6.0107,600.0,6.0565,2024-10-01,600.0,6.0381
10273387,15732,0.210874,0.213478,0.210874,3.0,0.213478,2024-10-01,3.0,0.2117
10273386,14493,2.65692,2.71855,2.65692,5.0,2.71436,2024-10-01,5.0,2.6922
10273385,14506,0.0423618,0.0423618,0.0420217,5.0,0.0420217,2024-10-01,5.0,0.04216
10273384,14572,637.162,643.254,637.162,5.0,643.254,2024-10-01,5.0,640.683
10273383,14439,0.188579,0.190811,0.181185,1165.0,0.181185,2024-10-01,1165.0,0.1901
10273382,14718,1.71878,1.71956,1.71753,5.0,1.71779,2024-10-01,5.0,1.7185
10273381,14429,4.03282,4.06123,4.03282,5.0,4.06123,2024-10-01,5.0,4.049
10273380,15527,0.0018848,0.0018848,0.00186919,5.0,0.00186919,2024-10-01,5.0,0.001876
10273379,14449,119211.0,120347.0,119211.0,5.0,120347.0,2024-10-01,5.0,119867.0
10273378,14532,0.00251752,0.00251752,0.00248449,5.0,0.00248449,2024-10-01,5.0,0.002498
10273377,14629,254.452,256.905,254.452,5.0,256.905,2024-10-01,5.0,255.87
10273376,15497,6.10198,6.14754,6.10198,5.0,6.14746,2024-10-01,5.0,6.1292
10273375,15489,0.000748482,0.000748482,0.000744201,5.0,0.000744201,2024-10-01,5.0,0.0007461
10273374,15853,0.0059913,0.0059913,0.00595408,3.0,0.00595408,2024-10-01,3.0,0.005979
10273373,22583,107.7,107.7,106.9,7.0,107.128,2024-10-01,7.0,107.293
10273372,15684,0.184454,0.186078,0.184454,5.0,0.186039,2024-10-01,5.0,0.1854
10273371,15795,1.47052,1.47519,1.4522,598.0,1.45687,2024-10-01,598.0,1.4672
10273370,14441,12.5921,12.6374,12.5921,5.0,12.6374,2024-10-01,5.0,12.6166
10273369,14606,1.32334,1.33599,1.32334,5.0,1.33599,2024-10-01,5.0,1.3307
10273368,14454,0.000544684,0.000549696,0.000544684,5.0,0.000549399,2024-10-01,5.0,0.0005476
10273367,14734,266.488,269.118,266.488,5.0,269.118,2024-10-01,5.0,268.009
10273366,15903,199.928,201.205,199.928,5.0,201.205,2024-10-01,5.0,200.65
10273365,14415,11391.2,11501.9,11391.2,5.0,11501.9,2024-10-01,5.0,11455.2
10273364,15698,130.945,131.565,130.945,5.0,131.565,2024-10-01,5.0,131.29
10273363,15670,4.71,4.73998,4.70362,8.0,4.73998,2024-10-01,8.0,4.7199
10273362,14565,0.00821016,0.00821687,0.00821016,5.0,0.00821253,2024-10-01,5.0,0.008213
10273361,15547,0.0216458,0.0216458,0.0214522,5.0,0.0214579,2024-10-01,5.0,0.02153
10273360,15621,40.9982,41.3841,40.9982,5.0,41.3841,2024-10-01,5.0,41.2206
10273359,15700,21553.6,21970.0,21553.6,5.0,21970.0,2024-10-01,5.0,21799.0
10273358,15629,6.64305,6.69835,6.64305,5.0,6.69835,2024-10-01,5.0,6.6748
10273357,15687,617.248,617.543,617.248,5.0,617.533,2024-10-01,5.0,617.414
10273356,14723,0.546367,0.546875,0.546232,5.0,0.546795,2024-10-01,5.0,0.5465
10273355,15809,3.806,3.9262,3.806,9.0,3.9262,2024-10-01,9.0,3.875
10273354,15920,0.0993962,0.0994669,0.0993962,5.0,0.0994129,2024-10-01,5.0,0.09943
10273353,15610,17.38,17.38,17.0582,6.0,17.0669,2024-10-01,6.0,17.1712
10273352,15507,0.246735,0.248896,0.246251,602.0,0.246661,2024-10-01,602.0,0.2475
10273351,14411,0.00632634,0.00632634,0.00630478,5.0,0.00630478,2024-10-01,5.0,0.006315
10273350,14456,1.87796,1.8878,1.8533,602.0,1.8533,2024-10-01,602.0,1.8764
10273349,14725,0.00619916,0.00619916,0.00614168,5.0,0.00614168,2024-10-01,5.0,0.006166
10273348,15441,505.326,509.84,505.326,5.0,509.84,2024-10-01,5.0,507.929
10273347,15729,1.0651,1.0651,1.05887,3.0,1.05887,2024-10-01,3.0,1.063
10273346,14642,3.17972,3.19571,3.14981,602.0,3.15027,2024-10-01,602.0,3.1792
10273345,14515,5.1267,5.25146,5.1267,5.0,5.25146,2024-10-01,5.0,5.2005
10273344,14568,0.0837426,0.0837426,0.0829733,5.0,0.0829733,2024-10-01,5.0,0.0833
10273343,14571,22.8854,23.0765,22.8854,5.0,23.0765,2024-10-01,5.0,22.9966
10273342,14736,4831.2,4906.83,4831.2,5.0,4906.83,2024-10-01,5.0,4875.54
10273341,15877,192.55,192.55,190.898,8.0,192.069,2024-10-01,8.0,192.132
10273340,14547,0.157701,0.157701,0.155957,5.0,0.155957,2024-10-01,5.0,0.1567
10273339,15815,41.0127,41.1628,41.0127,5.0,41.1628,2024-10-01,5.0,41.0941
10273338,15901,0.00843241,0.00843734,0.00843241,5.0,0.00843291,2024-10-01,5.0,0.008434
10273337,15506,0.992907,0.998837,0.992907,5.0,0.998837,2024-10-01,5.0,0.9963
10273336,14542,0.0745772,0.0745772,0.0743253,5.0,0.0743253,2024-10-01,5.0,0.07444
10273335,14516,478.682,483.594,478.682,5.0,483.594,2024-10-01,5.0,481.527
10273334,14463,90.0519,90.9724,90.0519,5.0,90.9724,2024-10-01,5.0,90.5854
10273333,15916,17.38,17.38,17.0581,6.0,17.067,2024-10-01,6.0,17.1713
10273332,15910,24.79,24.8,24.3964,8.0,24.5363,2024-10-01,8.0,24.6783
10273331,15544,6.45249,6.48683,6.39943,602.0,6.4347,2024-10-01,602.0,6.4419
10273330,14745,21.0389,21.212,21.0389,5.0,21.212,2024-10-01,5.0,21.1383
10273329,14502,0.000561586,0.000561586,0.000556391,5.0,0.000556391,2024-10-01,5.0,0.0005586
10273328,15417,89500.0,89974.0,89437.3,8.0,89974.0,2024-10-01,8.0,89658.8
10273327,15833,0.000114826,0.000114826,0.000114148,5.0,0.000114148,2024-10-01,5.0,0.0001144
10273326,15740,0.0571479,0.057237,0.0571479,5.0,0.057208,2024-10-01,5.0,0.0572
10273325,14512,0.00155191,0.00155191,0.00153737,5.0,0.00153737,2024-10-01,5.0,0.001544
10273324,15446,177.72,177.72,173.866,6.0,174.949,2024-10-01,6.0,175.663
10273323,15869,2876.0,2890.08,2876.0,7.0,2890.08,2024-10-01,7.0,2882.55
10273322,15145,0.20489,0.205024,0.203448,44.0,0.203492,2024-10-01,44.0,0.2043
10273321,15620,0.564437,0.566614,0.564437,5.0,0.566306,2024-10-01,5.0,0.5657
10273320,15763,0.000340949,0.000340949,0.000340092,5.0,0.000340092,2024-10-01,5.0,0.0003405
10273319,15094,0.433499,0.433499,0.429057,44.0,0.429057,2024-10-01,44.0,0.4313
10273318,15454,0.111615,0.111615,0.110982,5.0,0.110982,2024-10-01,5.0,0.1113
10273317,15439,0.0758268,0.0758268,0.075575,5.0,0.075575,2024-10-01,5.0,0.07569
10273316,15843,0.00411898,0.00411898,0.0040701,3.0,0.0040701,2024-10-01,3.0,0.004103
10273315,14711,0.989539,0.991307,0.989539,5.0,0.990108,2024-10-01,5.0,0.9901
10273314,14596,1.68481,1.6926,1.68481,5.0,1.6926,2024-10-01,5.0,1.6891
10273313,15438,8.5268,8.57927,8.5268,5.0,8.57927,2024-10-01,5.0,8.5565
10273312,15730,7.83588e-05,7.83588e-05,7.80461e-05,5.0,7.80461e-05,2024-10-01,5.0,7.819e-05
10273311,15092,4.87802,4.91459,4.87707,44.0,4.91152,2024-10-01,44.0,4.8946
10273310,15468,117.785,118.5,117.785,5.0,118.5,2024-10-01,5.0,118.189
10273309,14577,6.26903,6.33996,6.26903,5.0,6.33996,2024-10-01,5.0,6.3103
10273308,15419,0.485666,0.485666,0.482866,5.0,0.482866,2024-10-01,5.0,0.4841
10273307,15682,1.1172e-05,1.1172e-05,1.11055e-05,5.0,1.11055e-05,2024-10-01,5.0,1.113e-05
10273306,14437,0.000180545,0.000180545,0.000179227,5.0,0.000179227,2024-10-01,5.0,0.0001798
10273305,14584,28729.0,29386.2,28729.0,5.0,29386.2,2024-10-01,5.0,29117.3
10273304,15668,128.0,128.67,127.0,11.0,128.319,2024-10-01,11.0,128.103
10273303,15764,3067.95,3067.95,3054.92,5.0,3056.37,2024-10-01,5.0,3060.49
10273302,15074,0.367235,0.368582,0.367235,44.0,0.368253,2024-10-01,44.0,0.3681
10273301,14605,231.749,234.003,231.749,5.0,234.003,2024-10-01,5.0,233.055
10273300,15608,0.484825,0.484825,0.482071,5.0,0.482071,2024-10-01,5.0,0.4833
10273299,15702,26.1578,26.5662,26.1578,5.0,26.5662,2024-10-01,5.0,26.3975
10273298,14635,0.00886341,0.00886341,0.0088063,5.0,0.0088063,2024-10-01,5.0,0.008831
10273297,14583,388.807,394.086,388.807,5.0,394.086,2024-10-01,5.0,391.896
10273296,15537,0.00826242,0.00826242,0.00821462,5.0,0.00821462,2024-10-01,5.0,0.008236
10273295,15203,22.8378,22.85,22.8083,44.0,22.8097,2024-10-01,44.0,22.8234
10273294,15637,88.4,88.4,86.5014,7.0,86.5449,2024-10-01,7.0,87.3676
10273293,15418,155.664,156.5,155.664,5.0,156.5,2024-10-01,5.0,156.134
10273292,15508,9.34332,9.34332,9.13259,38.0,9.15348,2024-10-01,38.0,9.1836
10273291,14641,10222.3,10321.5,10222.3,5.0,10321.5,2024-10-01,5.0,10279.7
10273290,14519,210.701,210.701,210.049,5.0,210.049,2024-10-01,5.0,210.327
10273289,15722,0.00737841,0.00737841,0.00735714,5.0,0.00735714,2024-10-01,5.0,0.007367
10273288,15614,0.00164734,0.00164734,0.0016384,5.0,0.0016384,2024-10-01,5.0,0.001642
10273287,14573,0.0012359,0.0012359,0.00122493,5.0,0.00122493,2024-10-01,5.0,0.00123
10273286,15426,0.141159,0.141159,0.139855,5.0,0.139855,2024-10-01,5.0,0.1404
10273285,15596,0.978786,0.978786,0.973116,5.0,0.973116,2024-10-01,5.0,0.9756
10273284,14660,0.188009,0.188009,0.183699,5.0,0.183699,2024-10-01,5.0,0.1855
10273283,15709,0.814581,0.819646,0.814581,5.0,0.819646,2024-10-01,5.0,0.8175
10273282,14708,4.1478,4.1571,4.0752,1610.0,4.1465,2024-10-01,1610.0,4.1266
10273281,14566,176.552,177.717,176.552,5.0,177.717,2024-10-01,5.0,177.215
10273280,14710,1.30173,1.31441,1.30173,5.0,1.31441,2024-10-01,5.0,1.3091
10273279,14729,1.09238,1.09238,1.08632,5.0,1.08648,2024-10-01,5.0,1.089
10273278,15434,3.6395,3.6395,3.50694,6.0,3.5302,2024-10-01,6.0,3.5621
10273277,15532,17.1694,17.2552,17.1694,5.0,17.2552,2024-10-01,5.0,17.2173
10273276,15796,9.754,9.754,9.4431,7.0,9.44823,2024-10-01,7.0,9.5729
10273275,15648,0.0484502,0.0485241,0.0484443,5.0,0.0484443,2024-10-01,5.0,0.04847
10273274,15801,0.0929924,0.0929924,0.0924426,5.0,0.0924426,2024-10-01,5.0,0.09268
10273273,14431,157.469,158.009,157.469,5.0,158.009,2024-10-01,5.0,157.761
10273272,14473,0.881974,0.881974,0.873837,5.0,0.873837,2024-10-01,5.0,0.8773
10273271,14423,207.475,209.326,207.475,5.0,209.326,2024-10-01,5.0,208.543
10273270,15449,0.00629293,0.00629293,0.00626042,5.0,0.00626042,2024-10-01,5.0,0.006275
10273269,15762,0.0163675,0.0163675,0.0163287,5.0,0.0163287,2024-10-01,5.0,0.01635
10273268,15816,0.007295,0.007295,0.00729073,5.0,0.00729073,2024-10-01,5.0,0.007294
10273267,15424,1110.68,1110.68,1098.23,3.0,1098.23,2024-10-01,3.0,1106.53
10273266,14740,0.989725,0.989725,0.988001,5.0,0.989198,2024-10-01,5.0,0.9892
10273265,15804,0.126518,0.126518,0.125676,5.0,0.125676,2024-10-01,5.0,0.126
10273264,15530,4055.0,4055.0,3975.13,7.0,3991.77,2024-10-01,7.0,4015.91
10273263,15751,60.05,60.05,59.6548,7.0,59.8047,2024-10-01,7.0,59.8796
10273262,15580,7.81994,7.86165,7.81994,5.0,7.86165,2024-10-01,5.0,7.8433
10273261,15515,0.000726021,0.000735231,0.000726021,5.0,0.000734845,2024-10-01,5.0,0.0007315
10273260,15880,4.61061,4.61061,4.5559,3.0,4.5559,2024-10-01,3.0,4.5924
10273259,15893,12.8996,12.9445,12.8996,5.0,12.9445,2024-10-01,5.0,12.9238
10273258,14619,0.0429348,0.0429348,0.0428401,5.0,0.0428401,2024-10-01,5.0,0.04289
10273257,14468,0.702568,0.704199,0.697642,602.0,0.69993,2024-10-01,602.0,0.7013
10273256,14620,2.6289,2.65444,2.6289,5.0,2.65444,2024-10-01,5.0,2.6437
10273255,15765,0.00358617,0.00358617,0.00356426,5.0,0.00356426,2024-10-01,5.0,0.003574
10273254,14433,22.8107,22.8621,22.8107,5.0,22.8621,2024-10-01,5.0,22.8368
10273253,15803,0.994506,0.994506,0.988717,5.0,0.988717,2024-10-01,5.0,0.9912
10273252,15616,0.912833,0.918517,0.912833,3.0,0.918517,2024-10-01,3.0,0.9147
10273251,14743,209.614,212.34,209.614,5.0,212.309,2024-10-01,5.0,211.193
10273250,15570,2.68578,2.70697,2.68578,5.0,2.70697,2024-10-01,5.0,2.698
10273249,15569,0.000126517,0.000126517,0.000125782,5.0,0.000125782,2024-10-01,5.0,0.0001261
10273248,15603,568.0,568.0,534.946,7.0,538.494,2024-10-01,7.0,550.411
10273247,15644,277.4,277.689,275.965,6.0,277.689,2024-10-01,6.0,277.259
10273246,15906,7.54353,7.59764,7.54353,5.0,7.59764,2024-10-01,5.0,7.5743
10273245,15421,0.26483,0.26483,0.262731,5.0,0.262731,2024-10-01,5.0,0.2636
10273244,15813,0.006235,0.006268,0.00616388,4509.0,0.00616388,2024-10-01,4509.0,0.006237
10273243,14593,54.6615,55.0576,54.6615,5.0,55.0576,2024-10-01,5.0,54.8875
10273242,14737,239.905,239.905,239.057,5.0,239.31,2024-10-01,5.0,239.505
10273241,15805,0.00458817,0.00458817,0.00456267,5.0,0.00456267,2024-10-01,5.0,0.004574
10273240,14608,1.08577,1.09632,1.08577,5.0,1.09632,2024-10-01,5.0,1.0919
10273239,15590,0.0268659,0.0268659,0.0267104,5.0,0.0267104,2024-10-01,5.0,0.02678
10273238,14569,0.00374862,0.00378066,0.00374862,5.0,0.00378066,2024-10-01,5.0,0.003767
10273237,15726,6.72374,6.79096,6.72374,5.0,6.79096,2024-10-01,5.0,6.7626
10273236,14574,0.363766,0.363766,0.360414,5.0,0.360414,2024-10-01,5.0,0.3618
10273235,14609,0.423489,0.423624,0.423395,5.0,0.423395,2024-10-01,5.0,0.4235
10273234,15856,4.04757,4.05555,4.0107,602.0,4.02095,2024-10-01,602.0,4.0352
10273233,14632,115.794,115.794,115.697,5.0,115.758,2024-10-01,5.0,115.749
10273232,15437,125.822,127.137,125.822,5.0,127.137,2024-10-01,5.0,126.561
10273231,14536,0.314077,0.316225,0.312504,602.0,0.314834,2024-10-01,602.0,0.3141
10273230,15802,1.96891,1.98115,1.96891,5.0,1.98115,2024-10-01,5.0,1.9759
10273229,15594,1.96761,1.97966,1.96761,8.0,1.97444,2024-10-01,8.0,1.9744
10273228,15593,0.235559,0.236854,0.234311,602.0,0.234311,2024-10-01,602.0,0.2359
10273227,14434,713.029,720.259,713.029,5.0,720.259,2024-10-01,5.0,717.221
10273226,15623,10.5283,10.593,10.5283,5.0,10.593,2024-10-01,5.0,10.5648
10273225,15715,0.763906,0.763906,0.763155,5.0,0.763155,2024-10-01,5.0,0.7636
10273224,14722,0.912826,0.91794,0.912826,5.0,0.917805,2024-10-01,5.0,0.9156
10273223,15573,0.0641913,0.0641913,0.0638942,5.0,0.0638942,2024-10-01,5.0,0.06405
10273222,15471,0.000216559,0.000217558,0.000216559,5.0,0.000217439,2024-10-01,5.0,0.0002171
10273221,36196,0.0571473,0.0572375,0.0571473,5.0,0.0572077,2024-10-01,5.0,0.0572
10273220,34693,17.5291,17.5708,16.9539,599.0,16.9539,2024-10-01,599.0,17.3127
10273219,14603,0.362776,0.362776,0.354854,5.0,0.355402,2024-10-01,5.0,0.3582
10273218,15689,0.0572228,0.0573305,0.0572228,5.0,0.0573007,2024-10-01,5.0,0.05728
10273217,14485,0.00383232,0.00383232,0.00379661,5.0,0.00379661,2024-10-01,5.0,0.003812
10273216,15714,0.122243,0.122243,0.12164,5.0,0.12164,2024-10-01,5.0,0.1219
10273215,14460,3.76085,3.77838,3.74327,602.0,3.76063,2024-10-01,602.0,3.7581
10273214,15665,15.79,15.8591,15.7843,6.0,15.8591,2024-10-01,6.0,15.8207
10273213,15545,0.00772723,0.00772723,0.00764988,5.0,0.00764988,2024-10-01,5.0,0.007684
10273212,15855,132.466,132.868,132.466,5.0,132.868,2024-10-01,5.0,132.68
10273211,14607,11.3648,11.4754,11.3648,5.0,11.4754,2024-10-01,5.0,11.4286
10273210,14727,78.0919,78.0919,77.1024,5.0,77.1944,2024-10-01,5.0,77.5375
10273209,15461,0.000598665,0.000598665,0.000595093,5.0,0.000595093,2024-10-01,5.0,0.0005967
10273208,15224,1.03055,1.0409,0.984049,977.0,0.984049,2024-10-01,977.0,1.034
10273207,14713,0.00407968,0.00409416,0.00407968,5.0,0.00408983,2024-10-01,5.0,0.004087
10273206,14417,8.85389,8.95919,8.85389,5.0,8.95919,2024-10-01,5.0,8.9152
10273205,14535,0.108528,0.108528,0.107301,5.0,0.107301,2024-10-01,5.0,0.1078
10273204,14721,0.132762,0.132762,0.131871,5.0,0.13189,2024-10-01,5.0,0.1323
10273203,15806,0.00031902,0.000320381,0.00031902,5.0,0.000320229,2024-10-01,5.0,0.0003198
10273202,14747,0.105903,0.105903,0.104562,5.0,0.104562,2024-10-01,5.0,0.1051
10273201,15824,0.250578,0.250578,0.245705,5.0,0.245705,2024-10-01,5.0,0.2477
10273200,14664,34.8659,35.5336,34.8659,5.0,35.5336,2024-10-01,5.0,35.2594
10273199,15556,19.8591,19.948,19.8591,5.0,19.9478,2024-10-01,5.0,19.912
10273198,14560,0.000162472,0.000162648,0.000162472,5.0,0.000162564,2024-10-01,5.0,0.0001626
10273197,14610,110.421,111.152,110.421,5.0,111.152,2024-10-01,5.0,110.837
10273196,14421,54.6423,55.352,54.6423,5.0,55.352,2024-10-01,5.0,55.0564
10273195,15777,0.000349185,0.000349185,0.000347209,5.0,0.000347209,2024-10-01,5.0,0.0003481
10273194,14475,0.00472144,0.00472144,0.00468054,5.0,0.00468054,2024-10-01,5.0,0.004698
10273193,14714,0.167408,0.167587,0.166974,410.0,0.167169,2024-10-01,410.0,0.1673
10273192,14741,5.96742,5.98594,5.96107,410.0,5.97597,2024-10-01,410.0,5.9757
10273191,14487,0.6841,0.6849,0.6765,2280.0,0.6809,2024-10-01,2280.0,0.6797
10273190,15520,2.1796,2.1944,2.1692,259.0,2.172,2024-10-01,259.0,2.1796
10273189,15448,2.89313,2.90694,2.89014,401.0,2.90501,2024-10-01,401.0,2.9031
10273188,15842,0.341881,0.342241,0.340261,401.0,0.340487,2024-10-01,401.0,0.3407
10273187,15890,1.4998,1.50457,1.49749,415.0,1.50116,2024-10-01,415.0,1.5025
10273186,15659,0.453803,0.455996,0.453206,114.0,0.455394,2024-10-01,114.0,0.455
10273185,15645,0.212707,0.217042,0.212486,17.0,0.216701,2024-10-01,17.0,0.215
10273184,15500,4.162,4.1745,4.129,87.0,4.129,2024-10-01,87.0,4.159
10273183,15591,0.239923,0.242307,0.239263,89.0,0.241896,2024-10-01,89.0,0.2402
10273182,15626,0.130425,0.131029,0.12928,90.0,0.129986,2024-10-01,90.0,0.1306
10273181,15642,0.0495878,0.0498057,0.049111,89.0,0.0492682,2024-10-01,89.0,0.04962
10273180,15859,0.000273126,0.000274526,0.000270438,92.0,0.000271894,2024-10-01,92.0,0.0002735
10273179,15567,0.0277469,0.027787,0.0275923,80.0,0.0276717,2024-10-01,80.0,0.02769
10273178,15525,7.78352,7.82226,7.77227,81.0,7.79646,2024-10-01,81.0,7.797
10273177,15647,0.00263362,0.00263516,0.00211569,79.0,0.00212527,2024-10-01,79.0,0.002202
10273176,15646,0.0245209,0.0247032,0.0244381,274.0,0.0245953,2024-10-01,274.0,0.02457
10273175,15511,2.5882,2.58933,2.58759,99.0,2.58863,2024-10-01,99.0,2.5885
10273174,15758,105.297,105.723,104.531,502.0,104.988,2024-10-01,502.0,105.068
10273173,14738,2.79569,2.8026,2.761,93.0,2.76527,2024-10-01,93.0,2.7805
10273172,15440,0.73591,0.737937,0.726735,66.0,0.730166,2024-10-01,66.0,0.7324
10273171,14469,12.015,12.0279,12.0058,90.0,12.0213,2024-10-01,90.0,12.0163
10273170,15552,3.79909,3.79909,3.79208,36.0,3.79704,2024-10-01,36.0,3.7974
10273169,15485,25.2383,25.3231,25.1711,86.0,25.2077,2024-10-01,86.0,25.2414
10273168,15528,2.38039,2.38379,2.36407,51.0,2.36574,2024-10-01,51.0,2.3742
10273167,15894,0.374203,0.37696,0.374136,57.0,0.374199,2024-10-01,57.0,0.3743
10273166,14443,2.45805,2.46452,2.43914,70.0,2.44102,2024-10-01,70.0,2.4501
10273165,15850,0.0695246,0.0706668,0.0673327,54.0,0.0689481,2024-10-01,54.0,0.06954
10273164,14553,5.17967,5.18858,5.16916,89.0,5.18074,2024-10-01,89.0,5.1791
10273163,15509,0.0261006,0.0261983,0.025947,132.0,0.026061,2024-10-01,132.0,0.02606
10273162,14472,0.0231254,0.0231836,0.0229822,86.0,0.0230352,2024-10-01,86.0,0.02306
10273161,14604,0.345896,0.34858,0.345241,93.0,0.348104,2024-10-01,93.0,0.3467
10273160,15683,49.42,49.78,49.35,70.0,49.61,2024-10-01,70.0,49.5689
10273159,14561,0.0813313,0.0814063,0.0812263,129.0,0.0812963,2024-10-01,129.0,0.08132
10273158,15911,1.00512,1.00725,0.997574,89.0,1.00186,2024-10-01,89.0,1.0033
10273157,14657,0.0523442,0.0531951,0.0503285,54.0,0.0515417,2024-10-01,54.0,0.05215
10273156,15736,12.73,12.87,12.3458,45.0,12.7077,2024-10-01,45.0,12.5636
10273155,15531,2.30757,2.32957,2.30068,93.0,2.32957,2024-10-01,93.0,2.3154
10273154,14591,0.509383,0.513557,0.508042,99.0,0.513166,2024-10-01,99.0,0.511
10273153,14582,4.9754,5.0164,4.96254,132.0,5.01246,2024-10-01,132.0,4.9908
10273152,15619,1.9483,1.9484,1.9458,35.0,1.9483,2024-10-01,35.0,1.9481
10273151,15660,0.0178347,0.0179772,0.0177219,18.0,0.0179682,2024-10-01,18.0,0.01793
10273150,15897,146.419,147.214,145.134,72.0,146.791,2024-10-01,72.0,146.575
10273149,15872,3.26351,3.26564,3.26324,70.0,3.26534,2024-10-01,70.0,3.2642
10273148,14662,61.165,61.165,60.61,15.0,61.075,2024-10-01,15.0,61.0283
10273147,14567,43.1585,43.4277,43.0501,86.0,43.3278,2024-10-01,86.0,43.284
10273146,15691,62.194,62.551,62.037,99.0,62.448,2024-10-01,99.0,62.2702
10273145,15685,2.85016,2.85829,2.84684,93.0,2.85683,2024-10-01,93.0,2.8518
10273144,14626,2.3377,2.34257,2.33512,36.0,2.34041,2024-10-01,36.0,2.3389
10273143,15487,0.0094443,0.00951044,0.0094296,66.0,0.00950462,2024-10-01,66.0,0.009473
10273142,15476,1.834,1.83673,1.82025,93.0,1.82155,2024-10-01,93.0,1.829
10273141,15467,0.544586,0.548704,0.543775,93.0,0.548313,2024-10-01,93.0,0.5461
10273140,14735,2.52678,2.54449,2.51827,93.0,2.53841,2024-10-01,93.0,2.5331
10273139,15693,0.240575,0.240941,0.238931,128.0,0.239086,2024-10-01,128.0,0.24
10273138,15812,0.42454,0.42746,0.42385,95.0,0.42718,2024-10-01,95.0,0.4256
10273137,14618,1.02085,1.02214,1.02038,89.0,1.02077,2024-10-01,89.0,1.0209
10273136,15420,0.4141,0.417,0.4135,51.0,0.4167,2024-10-01,51.0,0.4152
10273135,14505,1.75681,1.76199,1.74459,170.0,1.7496,2024-10-01,170.0,1.7528
10273134,34694,14.072,15.371,13.666,60.0,14.151,2024-10-01,60.0,13.9947
10273133,15465,0.26121,0.26138,0.260915,36.0,0.261351,2024-10-01,36.0,0.2613
10273132,14432,175.68,176.891,175.183,69.0,176.338,2024-10-01,69.0,176.043
10273131,14739,0.0134257,0.013437,0.0132967,18.0,0.0134319,2024-10-01,18.0,0.01342
10273130,15628,2.77696,2.77931,2.76791,131.0,2.76982,2024-10-01,131.0,2.7725
10273129,15542,2.4128,2.4216,2.4093,292.0,2.4188,2024-10-01,292.0,2.4181
10273128,14492,0.10256,0.102678,0.102462,89.0,0.102551,2024-10-01,89.0,0.1026
10273127,15748,0.563831,0.567565,0.563204,36.0,0.567193,2024-10-01,36.0,0.5653
10273126,15662,0.245888,0.246287,0.244182,89.0,0.244343,2024-10-01,89.0,0.2453
10273125,14478,1.94938,1.95451,1.93363,99.0,1.9351,2024-10-01,99.0,1.9432
10273124,15837,38.2212,38.4479,38.0788,132.0,38.2798,2024-10-01,132.0,38.277
10273123,15789,2.63418,2.6349,2.63375,55.0,2.63445,2024-10-01,55.0,2.6342
10273122,15583,124.848,125.08,123.957,66.0,124.168,2024-10-01,66.0,124.465
10273121,14716,73.404,73.419,72.8044,18.0,73.3687,2024-10-01,18.0,73.308
10273120,14592,1465.36,1472.56,1460.2,458.0,1464.96,2024-10-01,458.0,1466.02
10273119,14644,19.3334,19.4322,19.224,63.0,19.274,2024-10-01,63.0,19.3049
10273118,14466,0.496925,0.50106,0.495598,55.0,0.500577,2024-10-01,55.0,0.4986
10273117,14471,2.88749,2.89296,2.86528,93.0,2.8692,2024-10-01,93.0,2.8809
10273116,15854,0.33707,0.33934,0.33654,66.0,0.33903,2024-10-01,66.0,0.3379
10273115,14649,4.1482,4.1753,4.1404,243.0,4.1726,2024-10-01,243.0,4.1574
10273114,15561,2.94924,2.95386,2.92963,66.0,2.93229,2024-10-01,66.0,2.942
10273113,14420,140.282,140.618,140.137,66.0,140.442,2024-10-01,66.0,140.375
10273112,15632,0.30501,0.30505,0.30485,40.0,0.30486,2024-10-01,40.0,0.3049
10273111,14531,3.74739,3.7515,3.74655,278.0,3.74701,2024-10-01,278.0,3.7474
10273110,15737,116.917,116.934,116.906,62.0,116.912,2024-10-01,62.0,116.918
10273109,15529,0.00678339,0.00679787,0.006747,65.0,0.00676631,2024-10-01,65.0,0.006775
10273108,14507,9.53408,9.54364,9.52589,90.0,9.53532,2024-10-01,90.0,9.535
10273107,15588,0.00750622,0.00753577,0.00749436,69.0,0.00753483,2024-10-01,69.0,0.007518
10273106,14746,0.383657,0.38401,0.383507,113.0,0.383611,2024-10-01,113.0,0.3837
10273105,15618,35.97,36.172,35.918,82.0,36.068,2024-10-01,82.0,36.0468
10273104,15908,4.0619,4.0903,4.0553,89.0,4.0876,2024-10-01,89.0,4.0718
10273103,15505,0.266211,0.266274,0.26613,132.0,0.266241,2024-10-01,132.0,0.2662
10273102,14479,16.7046,17.4673,16.3988,54.0,16.9992,2024-10-01,54.0,16.7768
10273101,14587,0.00711327,0.00712064,0.00709631,66.0,0.0071052,2024-10-01,66.0,0.007109
10273100,14450,132.27,132.529,130.797,122.0,131.819,2024-10-01,122.0,132.079
10273099,15790,0.0190767,0.0191022,0.0189466,70.0,0.0190078,2024-10-01,70.0,0.01902
10273098,15559,0.7767,0.7822,0.7755,53.0,0.7815,2024-10-01,53.0,0.7788
10273097,15655,55.2574,55.2574,54.6248,18.0,54.8456,2024-10-01,18.0,54.8493
10273096,14525,242.321,243.105,241.151,284.0,241.511,2024-10-01,284.0,242.152
10273095,14523,0.404427,0.407579,0.403361,70.0,0.407263,2024-10-01,70.0,0.4058
10273094,15442,0.184264,0.184274,0.182425,6000.0,0.183432,2024-10-01,6000.0,0.1832
10273093,14638,777.84,778.22,767.37,5579.0,769.19,2024-10-01,5579.0,771.972
10273092,14600,5.424,5.4766,5.42332,6716.0,5.4486,2024-10-01,6716.0,5.4539
10273091,14549,59.2964,60.2424,59.1922,107.0,60.0629,2024-10-01,107.0,59.6913
10273090,14498,44.77,45.03,44.65,31.0,44.9,2024-10-01,31.0,44.9258
10273089,15555,0.0211551,0.0213356,0.0211551,31.0,0.021322,2024-10-01,31.0,0.02127
10273088,15781,0.02146,0.02149,0.02136,118.0,0.02138,2024-10-01,118.0,0.02143
10273087,14482,0.0158993,0.0159693,0.015774,107.0,0.0159392,2024-10-01,107.0,0.01586
10273086,15488,7.19424,7.29927,7.18907,7775.0,7.28332,2024-10-01,7775.0,7.2482
10273085,15759,317.277,319.527,315.918,1412.0,319.527,2024-10-01,1412.0,317.391
10273084,15503,6.29937,6.31852,6.23476,3239.0,6.24368,2024-10-01,3239.0,6.2824
10273083,15870,2.97889,2.99135,2.95736,592.0,2.97593,2024-10-01,592.0,2.9796
10273082,15634,0.0519,0.05198,0.0513,511.0,0.0516,2024-10-01,511.0,0.05169
10273081,15914,166.617,166.617,164.325,11913.0,164.708,2024-10-01,11913.0,165.501
10273080,15431,53.335,53.8871,53.25,591.0,53.734,2024-10-01,591.0,53.517
10273079,15701,0.0207243,0.0207375,0.0205446,592.0,0.0207023,2024-10-01,592.0,0.02072
10273078,15422,0.0187319,0.0187617,0.0184546,591.0,0.0185929,2024-10-01,591.0,0.01867
10273077,15794,41.4032,41.6852,41.2456,1465.0,41.6805,2024-10-01,1465.0,41.4873
10273076,15564,0.00407794,0.00414367,0.00407794,1718.0,0.00412754,2024-10-01,1718.0,0.00412
10273075,15679,0.0377874,0.0382561,0.0376773,6557.0,0.0379076,2024-10-01,6557.0,0.03797
10273074,15326,5.48016e-05,5.51002e-05,5.47374e-05,1480.0,5.50456e-05,2024-10-01,1480.0,5.491e-05
10273073,15676,32646.0,32892.8,32556.3,10792.0,32848.8,2024-10-01,10792.0,32757.4
10273072,14665,0.07751,0.0784963,0.077012,48308.0,0.078204,2024-10-01,48308.0,0.07792
10273071,14528,0.142199,0.142466,0.14215,668.0,0.142466,2024-10-01,668.0,0.1423
10273070,15810,90640.6,91435.1,89661.3,2694.0,90146.7,2024-10-01,2694.0,90646.6
10273069,15125,0.169395,0.16981,0.169043,38338.0,0.169736,2024-10-01,38338.0,0.1695
10273068,15635,3006.27,3035.89,2901.31,1375.0,2904.16,2024-10-01,1375.0,2955.7
10273067,15200,49.3948,49.4947,48.9085,1524.0,49.2376,2024-10-01,1524.0,49.2671
10273066,14401,1.07705,1.0787,1.0659,107296.0,1.06902,2024-10-01,107296.0,1.0722
10273065,14689,0.187011,0.187616,0.184059,50714.0,0.185995,2024-10-01,50714.0,0.1864
10273064,15354,0.00571387,0.00572906,0.00563799,1488.0,0.00567361,2024-10-01,1488.0,0.005682
10273063,15443,2.57688,2.58846,2.55871,17090.0,2.5867,2024-10-01,17090.0,2.5777
10273062,15234,382420.0,383532.0,378753.0,2764.0,378824.0,2024-10-01,2764.0,381301.0
10273061,14457,4.16407,4.17996,4.13728,52035.0,4.15982,2024-10-01,52035.0,4.158
10273060,15331,40.5929,40.8612,40.411,1505.0,40.5878,2024-10-01,1505.0,40.6387
10273059,14699,7.45817,7.4611,7.38426,89511.0,7.45415,2024-10-01,89511.0,7.4566
10273058,15127,0.00695599,0.00699159,0.00691,4424.0,0.0069556,2024-10-01,4424.0,0.006952
10273057,15238,4.8268,4.85528,4.82028,84985.0,4.83959,2024-10-01,84985.0,4.8396
10273056,15204,0.386835,0.390033,0.384148,2438.0,0.388685,2024-10-01,2438.0,0.3878
10273055,15733,0.387633,0.389163,0.38607,1034.0,0.386287,2024-10-01,1034.0,0.3876
10273054,15356,0.000872634,0.000875988,0.000868818,1530.0,0.000872832,2024-10-01,1530.0,0.0008732
10273053,14730,55.6854,56.2527,55.4639,4397.0,56.0325,2024-10-01,4397.0,55.9115
10273052,15210,0.00132871,0.00133029,0.00132539,1530.0,0.00132655,2024-10-01,1530.0,0.001328
10273051,15521,0.221883,0.223086,0.219614,42136.0,0.21975,2024-10-01,42136.0,0.2215
10273050,15494,111.328,112.221,111.122,25651.0,112.133,2024-10-01,25651.0,111.674
10273049,15394,24.0891,24.123,23.9261,1487.0,23.9302,2024-10-01,1487.0,24.0433
10273048,15332,908.856,916.669,905.783,1539.0,909.538,2024-10-01,1539.0,912.238
10273047,14691,0.0455471,0.045752,0.0448642,1538.0,0.0457425,2024-10-01,1538.0,0.04547
10273046,14558,0.544967,0.548262,0.540255,52036.0,0.544012,2024-10-01,52036.0,0.5439
10273045,15387,0.0414554,0.0417519,0.0414029,1507.0,0.0417463,2024-10-01,1507.0,0.04155
10273044,15338,3.56835,3.59938,3.55869,1473.0,3.59611,2024-10-01,1473.0,3.5812
10273043,15735,0.0489029,0.0491468,0.0486083,1536.0,0.0488124,2024-10-01,1536.0,0.04886
10273042,15335,0.0307125,0.0308756,0.0300066,1313.0,0.0308452,2024-10-01,1313.0,0.03073
10273041,15329,0.0012006,0.00120324,0.00119235,1544.0,0.00119707,2024-10-01,1544.0,0.001198
10273040,15233,31.3612,31.8362,31.1962,3539.0,31.2252,2024-10-01,3539.0,31.3954
10273039,15472,0.00548901,0.00552341,0.0054878,15828.0,0.00551113,2024-10-01,15828.0,0.005509
10273038,14704,2.78074,2.78367,2.74169,2701.0,2.74958,2024-10-01,2701.0,2.7588
10273037,15073,0.365142,0.367181,0.363206,2458.0,0.365832,2024-10-01,2458.0,0.3651
10273036,15209,6.4547,6.4664,6.4158,66784.0,6.4451,2024-10-01,66784.0,6.4435
10273035,14687,0.00586089,0.00590311,0.00584275,1531.0,0.00590303,2024-10-01,1531.0,0.005876
10273034,15403,0.322983,0.325777,0.322831,1506.0,0.325591,2024-10-01,1506.0,0.3243
10273033,15337,0.00693688,0.00702779,0.00692868,1467.0,0.00697341,2024-10-01,1467.0,0.006982
10273032,15218,752.606,754.486,751.711,1530.0,753.828,2024-10-01,1530.0,753.06
10273031,14430,0.0489055,0.0490322,0.0485098,1526.0,0.0486536,2024-10-01,1526.0,0.04874
10273030,14598,969.757,971.396,967.927,12402.0,968.75,2024-10-01,12402.0,969.309
10273029,15133,14.348,14.4203,14.298,24685.0,14.356,2024-10-01,24685.0,14.3517
10273028,15572,0.000109284,0.00010936,8.83507e-05,1379.0,8.87543e-05,2024-10-01,1379.0,9.179e-05
10273027,15382,0.0861676,0.086387,0.0857157,1529.0,0.0860993,2024-10-01,1529.0,0.08609
10273026,15538,0.239392,0.241997,0.237114,92.0,0.238397,2024-10-01,92.0,0.2405
10273025,14602,9.33237,9.4044,9.30479,1509.0,9.38643,2024-10-01,1509.0,9.361
10273024,15444,99.0181,99.4274,98.7141,2210.0,99.0176,2024-10-01,2210.0,98.9975
10273023,14447,0.107123,0.107441,0.106303,1507.0,0.106506,2024-10-01,1507.0,0.1068
10273022,15416,243.695,247.462,242.432,2738.0,242.711,2024-10-01,2738.0,244.008
10273021,15811,5.52744,5.58309,5.47459,92.0,5.51305,2024-10-01,92.0,5.5566
10273020,14680,667.139,671.699,664.929,1532.0,669.887,2024-10-01,1532.0,668.95
10273019,15358,4.92192,4.99972,4.90906,1488.0,4.97453,2024-10-01,1488.0,4.9539
10273018,15433,0.180612,0.182396,0.178898,92.0,0.181168,2024-10-01,92.0,0.1797
10273017,14706,7.77901,7.82984,7.76489,1472.0,7.81469,2024-10-01,1472.0,7.7966
10273016,15235,1.1051,1.1098,1.10395,2581.0,1.10864,2024-10-01,2581.0,1.1066
10273015,15341,38.4149,38.5568,38.244,1494.0,38.2882,2024-10-01,1494.0,38.3905
10273014,15849,135.18,135.45,134.62,5532.0,134.85,2024-10-01,5532.0,135.069
10273013,15342,0.277281,0.278034,0.274891,1473.0,0.275141,2024-10-01,1473.0,0.2763
10273012,15150,220.54,223.77,218.96,1334.0,219.16,2024-10-01,1334.0,220.663
10273011,15320,5.3073,5.32489,5.26673,1539.0,5.27946,2024-10-01,1539.0,5.2927
10273010,15822,3.23159,3.24551,3.20093,92.0,3.20688,2024-10-01,92.0,3.2335
10273009,15131,52228.0,52908.2,51821.2,1372.0,51852.8,2024-10-01,1372.0,52166.7
10273008,15734,0.230597,0.232399,0.230207,4394.0,0.231845,2024-10-01,4394.0,0.2311
10273007,15519,254984.0,256063.0,244947.0,1379.0,245086.0,2024-10-01,1379.0,249593.0
10273006,15612,0.071291,0.071658,0.070058,14665.0,0.07053,2024-10-01,14665.0,0.07086
10273005,14446,177.43,178.774,176.938,10630.0,177.705,2024-10-01,10630.0,177.71
10273004,15228,5.28416,5.33457,5.24608,59633.0,5.27047,2024-10-01,59633.0,5.2847
10273003,14557,0.0626136,0.0628266,0.0616479,52034.0,0.0622266,2024-10-01,52034.0,0.0622
10273002,15282,3590.0,3609.2,3564.1,1293.0,3564.8,2024-10-01,1293.0,3583.45
10273001,15404,5.8907,5.8997,5.8781,35799.0,5.8829,2024-10-01,35799.0,5.8888
10273000,15656,0.1558,0.156086,0.1538,8776.0,0.155,2024-10-01,8776.0,0.1551
10272999,15871,0.00898161,0.00899821,0.00890812,21403.0,0.0089179,2024-10-01,21403.0,0.008955
10272998,15887,106.05,106.17,103.192,3566.0,103.567,2024-10-01,3566.0,104.432
10272997,15340,1753.86,1770.68,1748.23,1533.0,1759.57,2024-10-01,1533.0,1760.88
10272996,15290,45.51,46.192,45.06,2754.0,45.07,2024-10-01,2754.0,45.4398
10272995,34718,4.88084,4.89156,4.71233,59888.0,4.72472,2024-10-01,59888.0,4.7854
10272994,15383,6.74622,6.78326,6.70369,1529.0,6.73948,2024-10-01,1529.0,6.7397
10272993,15237,0.9283,0.937728,0.9264,156737.0,0.93528,2024-10-01,156737.0,0.9324
10272992,15100,2404.3,2418.15,2364.75,2605.0,2366.6,2024-10-01,2605.0,2388.8
10272991,14546,0.00563598,0.00564775,0.00559379,1906.0,0.00562253,2024-10-01,1906.0,0.005627
10272990,14647,6.0325,6.05339,6.01455,105475.0,6.04894,2024-10-01,105475.0,6.0385
10272989,15428,3.9776,4.00262,3.97096,704.0,3.99558,2024-10-01,704.0,3.9873
10272988,14670,22.3627,22.5275,22.2935,1523.0,22.3826,2024-10-01,1523.0,22.4251
10272987,14612,12.887,12.9364,12.7345,88821.0,12.7758,2024-10-01,88821.0,12.8238
10272986,15194,23.58,23.88,23.29,998.0,23.3,2024-10-01,998.0,23.5347
10272985,14442,5.3464,5.44189,5.3275,123656.0,5.37551,2024-10-01,123656.0,5.3637
10272984,14695,0.011062,0.0111233,0.010917,10626.0,0.0109663,2024-10-01,10626.0,0.01101
10272983,15666,42.3415,42.6707,42.1554,38134.0,42.2469,2024-10-01,38134.0,42.432
10272982,15895,187.914,189.196,187.147,3085.0,187.58,2024-10-01,3085.0,188.128
10272981,15633,23.6343,23.659,23.3415,39298.0,23.3481,2024-10-01,39298.0,23.5635
10272980,15349,1145.95,1150.98,1141.56,1530.0,1145.69,2024-10-01,1530.0,1145.2
10272979,14685,0.010091,0.0101649,0.009969,14236.0,0.010041,2024-10-01,14236.0,0.01006
10272978,14633,4.83551,4.86961,4.82044,1517.0,4.85239,2024-10-01,1517.0,4.8496
10272977,15346,0.000451561,0.000452761,0.000446309,1488.0,0.000447769,2024-10-01,1488.0,0.0004493
10272976,15598,5.45718,5.46908,5.44731,1492.0,5.46007,2024-10-01,1492.0,5.4594
10272975,15562,0.0404344,0.0414888,0.0403827,3567.0,0.0413544,2024-10-01,3567.0,0.04105
10272974,15581,1.61629,1.63231,1.60165,92.0,1.62233,2024-10-01,92.0,1.6094
10272973,15144,0.0107644,0.0107982,0.0107486,47202.0,0.0107873,2024-10-01,47202.0,0.01077
10272972,15402,0.0160839,0.0161529,0.0160647,1522.0,0.0161393,2024-10-01,1522.0,0.01612
10272971,14646,0.403686,0.407897,0.401975,1517.0,0.405891,2024-10-01,1517.0,0.4053
10272970,15279,0.57469,0.57533,0.573466,41292.0,0.57451,2024-10-01,41292.0,0.5747
10272969,15345,0.0124521,0.0125109,0.0123395,1488.0,0.0123664,2024-10-01,1488.0,0.01241
10272968,15108,0.822389,0.824088,0.814324,168264.0,0.823376,2024-10-01,168264.0,0.8219
10272967,15723,0.0289612,0.0290191,0.0286702,92.0,0.0286702,2024-10-01,92.0,0.02888
10272966,14628,0.0303834,0.0305993,0.0302454,52034.0,0.0303823,2024-10-01,52034.0,0.03043
10272965,14530,35.2946,35.5332,35.1388,37363.0,35.1698,2024-10-01,37363.0,35.3379
10272964,15273,0.68794,0.69345,0.68501,169116.0,0.69152,2024-10-01,169116.0,0.6899
10272963,15184,3.86473,3.88371,3.83829,14429.0,3.86457,2024-10-01,14429.0,3.8614
10272962,15373,0.108416,0.109383,0.107764,1494.0,0.109129,2024-10-01,1494.0,0.1087
10272961,15355,687.462,699.441,685.664,1488.0,695.065,2024-10-01,1488.0,692.6
10272960,15333,2.43371,2.44364,2.4249,49233.0,2.43998,2024-10-01,49233.0,2.4364
10272959,14467,19.2434,19.3169,19.1196,57087.0,19.2441,2024-10-01,57087.0,19.225
10272958,15607,26.49,26.514,26.1017,17199.0,26.37,2024-10-01,17199.0,26.3539
10272957,15568,8.1616,8.26181,8.14607,23914.0,8.24714,2024-10-01,23914.0,8.2022
10272956,15347,174.998,177.35,174.541,1488.0,176.24,2024-10-01,1488.0,175.972
10272955,15411,0.11318,0.11347,0.11222,20026.0,0.11238,2024-10-01,20026.0,0.1129
10272954,15782,1.68817,1.70155,1.68138,695.0,1.70155,2024-10-01,695.0,1.6867
10272953,15261,42.33,43.01,42.22,1057.0,42.24,2024-10-01,1057.0,42.4458
10272952,15874,0.0116442,0.0116448,0.00935628,1365.0,0.00943062,2024-10-01,1365.0,0.009739
10272951,14677,1.86674,1.88693,1.85974,1532.0,1.87211,2024-10-01,1532.0,1.8742
10272950,15324,0.000104165,0.000104518,0.00010326,1540.0,0.00010365,2024-10-01,1540.0,0.0001041
10272949,14615,62.0961,62.1889,61.8542,2480.0,61.8903,2024-10-01,2480.0,61.991
10272948,15692,0.958563,0.960139,0.951825,1523.0,0.953743,2024-10-01,1523.0,0.9562
10272947,14389,1287.27,1297.12,1283.69,9688.0,1295.84,2024-10-01,9688.0,1291.05
10272946,14556,3.23633,3.2685,3.22457,52033.0,3.2469,2024-10-01,52033.0,3.2449
10272945,15379,0.00938503,0.009443,0.00935,10941.0,0.009407,2024-10-01,10941.0,0.009394
10272944,15129,222935.0,224056.0,220558.0,1376.0,220689.0,2024-10-01,1376.0,222121.0
10272943,15122,0.00466706,0.00471311,0.00465364,59630.0,0.00470847,2024-10-01,59630.0,0.004691
10272942,34707,0.204765,0.212124,0.204107,59895.0,0.211554,2024-10-01,59895.0,0.2089
10272941,15105,46288.7,46604.3,45478.7,1374.0,45521.0,2024-10-01,1374.0,45914.5
10272940,15334,0.19428,0.19459,0.19374,37894.0,0.19433,2024-10-01,37894.0,0.1943
10272939,15302,3527120.0,3552300.0,3464640.0,1378.0,3469910.0,2024-10-01,1378.0,3506480.0
10272938,15838,86538.0,86579.0,85333.0,1827.0,85333.0,2024-10-01,1827.0,85992.9
10272937,15096,1072.37,1089.28,1067.22,1373.0,1068.22,2024-10-01,1373.0,1073.84
10272936,15162,0.0010312,0.00103284,0.00103021,1508.0,0.00103225,2024-10-01,1508.0,0.001032
10272935,15276,0.222119,0.223858,0.221725,14428.0,0.223534,2024-10-01,14428.0,0.2227
10272934,15453,0.0313205,0.0315956,0.0312725,26815.0,0.0315956,2024-10-01,26815.0,0.03138
10272933,15622,8.30756,8.33498,8.28606,1500.0,8.29854,2024-10-01,1500.0,8.3024
10272932,15327,1.59162,1.59607,1.57505,37880.0,1.57602,2024-10-01,37880.0,1.5855
10272931,15518,0.000931967,0.000933469,0.000926324,1295.0,0.000926923,2024-10-01,1295.0,0.0009299
10272930,15368,20.4215,20.6022,20.3691,1514.0,20.536,2024-10-01,1514.0,20.4961
10272929,14576,4.88239,4.93456,4.8674,113251.0,4.93194,2024-10-01,113251.0,4.9026
10272928,15464,83.8776,84.0244,83.7594,10878.0,83.797,2024-10-01,10878.0,83.8692
10272927,14540,0.051911,0.0522797,0.051578,56997.0,0.0519089,2024-10-01,56997.0,0.05198
10272926,15819,37.6927,37.8375,37.3452,40792.0,37.3562,2024-10-01,40792.0,37.6358
10272925,14613,0.207362,0.208282,0.205399,52035.0,0.20623,2024-10-01,52035.0,0.2067
10272924,15776,0.00522,0.005247,0.005151,7594.0,0.00518,2024-10-01,7594.0,0.005201
10272923,14579,1200.18,1210.51,1195.9,1749.0,1201.04,2024-10-01,1749.0,1202.7
10272922,14543,0.116275,0.116464,0.115392,74689.0,0.115496,2024-10-01,74689.0,0.116
10272921,15455,1.04293,1.05031,1.04122,1523.0,1.0482,2024-10-01,1523.0,1.0456
10272920,15353,2214.36,2240.37,2208.57,1488.0,2233.11,2024-10-01,1488.0,2225.34
10272919,15351,10.2517,10.4127,10.2249,1488.0,10.3472,2024-10-01,1488.0,10.3198
10272918,14544,3.87419,3.8836,3.8384,96785.0,3.84581,2024-10-01,96785.0,3.8622
10272917,15303,2.66512,2.67448,2.6566,53564.0,2.65939,2024-10-01,53564.0,2.6657
10272916,14692,0.348023,0.348646,0.34307,1529.0,0.348091,2024-10-01,1529.0,0.3477
10272915,15517,3.08552,3.08813,3.04693,92.0,3.04693,2024-10-01,92.0,3.0737
10272914,15381,0.226168,0.227277,0.224242,1493.0,0.22523,2024-10-01,1493.0,0.2259
10272913,14676,0.00801468,0.00802903,0.00800978,1540.0,0.00802489,2024-10-01,1540.0,0.00802
10272912,15912,0.617661,0.623609,0.611737,92.0,0.615651,2024-10-01,92.0,0.6206
10272911,14683,0.0173308,0.0173709,0.0170728,1535.0,0.0172546,2024-10-01,1535.0,0.01728
10272910,14501,15.9541,16.2129,15.8816,52033.0,16.0533,2024-10-01,52033.0,16.0667
10272909,15318,71.0218,71.0911,68.5571,1541.0,68.7507,2024-10-01,1541.0,69.705
10272908,14410,0.243521,0.245916,0.242954,67368.0,0.244726,2024-10-01,67368.0,0.244
10272907,14419,0.534465,0.537221,0.529247,52035.0,0.533359,2024-10-01,52035.0,0.5327
10272906,14656,3.6168,3.6219,3.5851,10847.0,3.6091,2024-10-01,10847.0,3.6078
10272905,15285,0.00160753,0.00161293,0.0015923,168178.0,0.00161046,2024-10-01,168178.0,0.001605
10272904,15082,2625.79,2665.5,2609.81,1373.0,2612.45,2024-10-01,1373.0,2627.89
10272903,15565,0.00314241,0.00316298,0.00311026,92.0,0.00313025,2024-10-01,92.0,0.003149
10272902,14395,4.98072,5.0088,4.94286,5126.0,4.97453,2024-10-01,5126.0,4.9702
10272901,15256,0.215491,0.216548,0.214006,2433.0,0.215127,2024-10-01,2433.0,0.2152
10272900,14669,0.49845,0.49963,0.493841,31675.0,0.49469,2024-10-01,31675.0,0.497
10272899,15202,0.56772,0.57027,0.5667,58925.0,0.56967,2024-10-01,58925.0,0.5685
10272898,15126,28.35,28.75,28.0037,2390.0,28.04,2024-10-01,2390.0,28.2897
10272897,15713,0.12795,0.128513,0.12672,92.0,0.127175,2024-10-01,92.0,0.128
10272896,15139,545.2,551.78,538.26,1355.0,538.86,2024-10-01,1355.0,543.201
10272895,14588,11.9644,12.0111,11.9179,86928.0,11.9491,2024-10-01,86928.0,11.9594
10272894,15738,0.216008,0.216852,0.215234,1394.0,0.216533,2024-10-01,1394.0,0.216
10272893,15248,0.0202449,0.0204462,0.020204,1524.0,0.0203095,2024-10-01,1524.0,0.0203
10272892,15589,0.0107665,0.010775,0.0106984,2195.0,0.0107079,2024-10-01,2195.0,0.01074
10272891,14408,1.17933,1.18058,1.16444,53051.0,1.16509,2024-10-01,53051.0,1.1731
10272890,14462,1.32952,1.33459,1.31474,52278.0,1.32072,2024-10-01,52278.0,1.3242
10272889,15613,0.535339,0.536944,0.530154,92.0,0.530154,2024-10-01,92.0,0.5349
10272888,14481,0.148985,0.149512,0.147482,167502.0,0.149181,2024-10-01,167502.0,0.1487
10272887,14537,0.238828,0.239989,0.238,66485.0,0.239934,2024-10-01,66485.0,0.2389
10272886,14436,0.2579,0.260187,0.257084,81353.0,0.259978,2024-10-01,81353.0,0.2587
10272885,15888,12.4428,12.529,12.4341,21566.0,12.5221,2024-10-01,21566.0,12.4714
10272884,15091,2.01807,2.03424,2.00948,167771.0,2.02857,2024-10-01,167771.0,2.0239
10272883,15413,0.0235953,0.0236904,0.0234222,38159.0,0.023618,2024-10-01,38159.0,0.02355
10272882,15325,0.226017,0.226245,0.225227,1480.0,0.225368,2024-10-01,1480.0,0.2257
10272881,15330,0.353794,0.355175,0.348422,1537.0,0.352437,2024-10-01,1537.0,0.3527
10272880,15686,0.211134,0.211967,0.209667,37856.0,0.211492,2024-10-01,37856.0,0.2109
10272879,14690,24.76,24.7979,24.572,40351.0,24.5733,2024-10-01,40351.0,24.7454
10272878,15695,179.435,180.601,179.207,5534.0,180.383,2024-10-01,5534.0,179.891
10272877,14601,0.751357,0.760221,0.747944,52032.0,0.756365,2024-10-01,52032.0,0.7547
10272876,14678,63.9777,64.6566,63.8284,1480.0,64.5601,2024-10-01,1480.0,64.2463
10272875,15328,0.23308,0.23362,0.23274,36846.0,0.23337,2024-10-01,36846.0,0.2332
10272874,15134,2.58135,2.59034,2.56009,2439.0,2.57176,2024-10-01,2439.0,2.5743
10272873,14621,5.75863,5.76558,5.74006,108204.0,5.74723,2024-10-01,108204.0,5.7515
10272872,14675,4.18292,4.19626,4.16218,1801.0,4.1635,2024-10-01,1801.0,4.1799
10272871,15728,0.251337,0.251756,0.249765,704.0,0.250205,2024-10-01,704.0,0.2507
10272870,15138,117.68,119.43,117.04,1293.0,117.16,2024-10-01,1293.0,117.804
10272869,15083,14433.2,14613.8,14355.0,1354.0,14362.8,2024-10-01,1354.0,14451.6
10272868,14640,4.76181,4.77998,4.69536,52030.0,4.7167,2024-10-01,52030.0,4.7366
10272867,15452,21.9429,22.0917,21.8316,41063.0,21.8378,2024-10-01,41063.0,21.9833
10272866,15783,0.0283063,0.028421,0.0281267,37361.0,0.0283706,2024-10-01,37361.0,0.02828
10272865,15115,0.359096,0.364301,0.357422,2410.0,0.363548,2024-10-01,2410.0,0.362
10272864,14451,0.220299,0.221958,0.220029,1338.0,0.221958,2024-10-01,1338.0,0.2205
10272863,14521,1.10525,1.10776,1.1039,68182.0,1.1076,2024-10-01,68182.0,1.106
10272862,15179,0.39922,0.40496,0.39728,2774.0,0.40241,2024-10-01,2774.0,0.4009
10272861,14650,32.8779,33.0034,32.6663,52037.0,32.8791,2024-10-01,52037.0,32.8459
10272860,15370,4.199,4.227,4.172,16021.0,4.2,2024-10-01,16021.0,4.201
10272859,15191,48.1978,48.3348,48.0639,4423.0,48.2595,2024-10-01,4423.0,48.2232
10272858,15553,0.1664,0.1664,0.16376,2797.0,0.1645,2024-10-01,2797.0,0.1653
10272857,14422,8.59901,8.6626,8.5832,71449.0,8.65706,2024-10-01,71449.0,8.6221
10272856,14504,57.6467,58.064,57.512,2479.0,57.8886,2024-10-01,2479.0,57.809
10272855,15878,0.0094287,0.00968984,0.00941806,3564.0,0.00965472,2024-10-01,3564.0,0.009576
10272854,34690,0.181448,0.185994,0.181092,52030.0,0.185811,2024-10-01,52030.0,0.1841
10272853,14394,8.2559,8.3833,8.19,66541.0,8.3076,2024-10-01,66541.0,8.2935
10272852,14686,0.0446694,0.044813,0.0440214,1529.0,0.0446312,2024-10-01,1529.0,0.04455
10272851,14694,0.0131304,0.0131542,0.0130196,1533.0,0.0131218,2024-10-01,1533.0,0.0131
10272850,14749,0.0179579,0.0180296,0.0177768,4397.0,0.0178466,2024-10-01,4397.0,0.01789
10272849,15350,80.301,81.0322,79.9267,1488.0,80.8579,2024-10-01,1488.0,80.5492
10272848,15339,0.000566248,0.000569295,0.000564287,1533.0,0.00056717,2024-10-01,1533.0,0.0005672
10272847,15719,0.0632526,0.0636581,0.0630998,1445.0,0.0636579,2024-10-01,1445.0,0.0634
10272846,14404,0.62171,0.6242,0.6203,105456.0,0.6209,2024-10-01,105456.0,0.622
10272845,14414,6.71189,6.75876,6.6833,168273.0,6.70308,2024-10-01,168273.0,6.7256
10272844,14578,10.9255,10.9709,10.8909,85424.0,10.9638,2024-10-01,85424.0,10.9309
10272843,15678,0.98006,0.984146,0.971933,33405.0,0.974481,2024-10-01,33405.0,0.979
10272842,15377,0.14823,0.14917,0.147421,1529.0,0.148378,2024-10-01,1529.0,0.1484
10272841,15900,170.17,174.11,170.02,1316.0,170.19,2024-10-01,1316.0,171.153
10272840,15791,0.000117757,0.000117811,9.45778e-05,1402.0,9.48877e-05,2024-10-01,1402.0,9.855e-05
10272839,15087,0.000235258,0.00023693,0.000234893,1474.0,0.000236771,2024-10-01,1474.0,0.0002359
10272838,15601,1.83159,1.85095,1.82169,39501.0,1.82662,2024-10-01,39501.0,1.8378
10272837,15400,0.0013916,0.00139765,0.00139021,1523.0,0.00139627,2024-10-01,1523.0,0.001394
10272836,14673,4.52257,4.54778,4.48424,1520.0,4.54622,2024-10-01,1520.0,4.5136
10272835,15269,0.073638,0.074258,0.072735,17559.0,0.073214,2024-10-01,17559.0,0.07344
10272834,15566,6.8551e-05,6.86484e-05,5.5312e-05,1386.0,5.54823e-05,2024-10-01,1386.0,5.752e-05
10272833,14550,0.000833142,0.000836159,0.000826043,1499.0,0.00083254,2024-10-01,1499.0,0.0008314
10272832,14445,0.121,0.121911,0.119239,52036.0,0.12024,2024-10-01,52036.0,0.1205
10272831,15301,41584.9,42137.4,41041.2,1376.0,41116.9,2024-10-01,1376.0,41526.1
10272830,15410,0.043269,0.043468,0.042975,46034.0,0.043213,2024-10-01,46034.0,0.04329
10272829,15361,1.33057,1.34217,1.3271,1488.0,1.34091,2024-10-01,1488.0,1.3355
10272828,15584,20.0638,20.1703,20.0478,2195.0,20.1524,2024-10-01,2195.0,20.0987
10272827,15820,20.0397,20.1945,19.9395,34807.0,20.0371,2024-10-01,34807.0,20.0926
10272826,15259,4500.19,4565.8,4477.69,2757.0,4480.36,2024-10-01,2757.0,4510.32
10272825,15847,0.000104357,0.000104466,8.40434e-05,1377.0,8.43303e-05,2024-10-01,1377.0,8.738e-05
10272824,15458,2.62832,2.65115,2.62638,17528.0,2.65055,2024-10-01,17528.0,2.6317
10272823,15219,37.7861,38.2067,37.6185,48428.0,38.0831,2024-10-01,48428.0,37.9308
10272822,15389,0.22253,0.22402,0.22086,35747.0,0.22237,2024-10-01,35747.0,0.2228
10272821,15905,0.380291,0.380659,0.376715,28975.0,0.376715,2024-10-01,28975.0,0.3798
10272820,14679,0.0422699,0.0427922,0.0422375,1533.0,0.0427858,2024-10-01,1533.0,0.04241
10272819,34692,5.50538,5.51476,5.37337,52031.0,5.37613,2024-10-01,52031.0,5.4293
10272818,14688,0.91309,0.917812,0.900301,54667.0,0.91738,2024-10-01,54667.0,0.9139
10272817,14486,1.86073,1.87251,1.85731,66428.0,1.87131,2024-10-01,66428.0,1.8648
10272816,15380,9.19111,9.27147,9.13593,1538.0,9.15019,2024-10-01,1538.0,9.1909
10272815,15359,0.00063826,0.000642521,0.000635357,1517.0,0.000642031,2024-10-01,1517.0,0.0006398
10272814,15405,718.591,719.311,715.481,1522.0,716.19,2024-10-01,1522.0,717.219
10272813,14387,0.74096,0.74174,0.7384,66933.0,0.73927,2024-10-01,66933.0,0.7399
10272812,15313,0.204775,0.205334,0.202624,39269.0,0.202711,2024-10-01,39269.0,0.204
10272811,15374,34.4139,34.7758,34.2746,1490.0,34.5958,2024-10-01,1490.0,34.5136
10272810,15550,0.0864669,0.0870625,0.0862069,1438.0,0.0865061,2024-10-01,1438.0,0.08684
10272809,15688,0.00530246,0.00533335,0.00528403,1439.0,0.00532953,2024-10-01,1439.0,0.005313
10272808,15321,0.381906,0.384906,0.377858,1520.0,0.382181,2024-10-01,1520.0,0.3802
10272807,15761,4.91495,4.93194,4.86848,92.0,4.87417,2024-10-01,92.0,4.914
10272806,15357,0.0975367,0.0977961,0.0960264,1488.0,0.0966366,2024-10-01,1488.0,0.0969
10272805,15486,4.10413,4.11002,4.06213,33862.0,4.0623,2024-10-01,33862.0,4.0971
10272804,15674,0.0240581,0.0241484,0.0239412,34832.0,0.0239848,2024-10-01,34832.0,0.02408
10272803,15212,18705.3,18783.5,18485.7,1353.0,18495.6,2024-10-01,1353.0,18632.6
10272802,15502,15.7537,15.8343,15.6818,1454.0,15.693,2024-10-01,1454.0,15.7623
10272801,15160,0.0261043,0.0262542,0.0257082,2447.0,0.0258738,2024-10-01,2447.0,0.02593
10272800,14416,52.6466,53.1457,52.5464,2480.0,53.1129,2024-10-01,2480.0,52.8406
10272799,15386,0.00101751,0.0010274,0.0010156,1511.0,0.00102705,2024-10-01,1511.0,0.001022
10272798,15316,0.0500814,0.0501022,0.0494973,1541.0,0.0498497,2024-10-01,1541.0,0.04975
10272797,15112,0.134059,0.13429,0.133877,103155.0,0.134131,2024-10-01,103155.0,0.1341
10272796,14594,65.0468,65.2119,64.8811,2480.0,65.1495,2024-10-01,2480.0,65.0864
10272795,14643,0.191848,0.192824,0.191718,1543.0,0.192719,2024-10-01,1543.0,0.1923
10272794,15744,2.86853,2.89196,2.84147,92.0,2.84985,2024-10-01,92.0,2.8752
10272793,15376,0.006283,0.00631341,0.00621,9980.0,0.006244,2024-10-01,9980.0,0.006265
10272792,15323,0.0189776,0.01901,0.0187953,1539.0,0.0188012,2024-10-01,1539.0,0.0189
10272791,14586,0.206722,0.2074,0.203587,1539.0,0.206036,2024-10-01,1539.0,0.2062
10272790,15640,7.90257,7.96077,7.88003,24377.0,7.94656,2024-10-01,24377.0,7.9185
10272789,14693,0.0010964,0.00110006,0.00108035,1529.0,0.00109802,2024-10-01,1529.0,0.001095
10272788,14503,0.90456,0.904702,0.902621,1450.0,0.902657,2024-10-01,1450.0,0.9039
10272787,15522,5.20959,5.21466,5.18507,1509.0,5.18772,2024-10-01,1509.0,5.1995
10272786,14674,1.01871,1.02461,1.01513,1461.0,1.01898,2024-10-01,1461.0,1.0199
10272785,15181,2579760.0,2591690.0,2551740.0,1379.0,2552770.0,2024-10-01,1379.0,2569740.0
10272784,15307,0.091422,0.091731,0.090841,47082.0,0.091123,2024-10-01,47082.0,0.09141
10272783,15393,3.66985e-05,3.67772e-05,3.64945e-05,1446.0,3.65408e-05,2024-10-01,1446.0,3.662e-05
10272782,15770,4.4168,4.4564,4.40425,1503.0,4.45168,2024-10-01,1503.0,4.4324
10272781,15152,4.4921,4.5011,4.4595,14427.0,4.4636,2024-10-01,14427.0,4.4804
10272780,15821,2.62137,2.64454,2.59584,92.0,2.61458,2024-10-01,92.0,2.6313
10272779,15103,1.7384,1.7419,1.7347,30212.0,1.7402,2024-10-01,30212.0,1.7392
10272778,15071,4.43439,4.4571,4.37531,2415.0,4.39865,2024-10-01,2415.0,4.4053
10272777,15858,4.73187,4.76672,4.71148,37878.0,4.71785,2024-10-01,37878.0,4.739
10272776,15661,4.81662,4.86947,4.79999,22254.0,4.8489,2024-10-01,22254.0,4.8359
10272775,15348,0.00145451,0.00145837,0.00142956,1488.0,0.0014386,2024-10-01,1488.0,0.001444
10272774,15343,142.962,143.439,141.99,1469.0,143.0,2024-10-01,1469.0,142.976
10272773,15197,1.21593,1.2209,1.21041,167425.0,1.21448,2024-10-01,167425.0,1.2165
10272772,15084,0.187964,0.189572,0.187299,19796.0,0.188994,2024-10-01,19796.0,0.1885
10272771,14707,1.71387,1.72392,1.70461,1786.0,1.71489,2024-10-01,1786.0,1.715
10272770,14622,21.7163,21.932,21.649,65316.0,21.9104,2024-10-01,65316.0,21.826
10272769,14666,0.000776818,0.000778929,0.00077095,1516.0,0.000771636,2024-10-01,1516.0,0.0007745
10272768,15114,0.0247217,0.0248178,0.0245836,68242.0,0.0247021,2024-10-01,68242.0,0.02473
10272767,15077,622.056,627.046,619.023,168685.0,620.923,2024-10-01,168685.0,622.922
10272766,15830,1072.99,1081.45,1071.18,4394.0,1078.87,2024-10-01,4394.0,1075.15
10272765,14698,4.28656,4.2906,4.27404,69540.0,4.28296,2024-10-01,69540.0,4.2847
10272764,15412,0.000460075,0.000462621,0.000459901,1234.0,0.000461505,2024-10-01,1234.0,0.0004617
10272763,15705,0.128514,0.128748,0.12768,1472.0,0.127928,2024-10-01,1472.0,0.1282
10272762,15360,1561.27,1573.0,1554.14,1529.0,1555.64,2024-10-01,1529.0,1561.73
10272761,15741,0.00583775,0.00587763,0.0058066,12627.0,0.00584783,2024-10-01,12627.0,0.005843
10272760,15309,0.0269522,0.0270782,0.0265857,1540.0,0.0267483,2024-10-01,1540.0,0.02685
10272759,15136,1.45357,1.45838,1.43891,184267.0,1.44605,2024-10-01,184267.0,1.4492
10272758,15314,75.8749,76.7493,75.6259,1535.0,76.0808,2024-10-01,1535.0,76.2421
10272757,14667,124.77,124.846,124.529,1540.0,124.611,2024-10-01,1540.0,124.689
10272756,15846,0.00208743,0.00209873,0.00207694,31037.0,0.00207694,2024-10-01,31037.0,0.002093
10272755,15817,31.898,31.947,31.58,26876.0,31.58,2024-10-01,26876.0,31.8496
10272754,14483,0.2677,0.2678,0.263301,6481.0,0.2653,2024-10-01,6481.0,0.2657
10272753,14705,170.004,171.026,169.057,1814.0,169.197,2024-10-01,1814.0,170.038
10272752,14409,10.782,10.7915,10.768,2479.0,10.7685,2024-10-01,2479.0,10.7779
10272751,15344,0.203156,0.203696,0.19999,1488.0,0.201007,2024-10-01,1488.0,0.2019
10272750,15223,0.258176,0.260166,0.256968,14430.0,0.258182,2024-10-01,14430.0,0.2584
10272749,14551,0.083817,0.0838841,0.0836648,1172.0,0.083733,2024-10-01,1172.0,0.08379
10272748,15807,0.582929,0.586291,0.579475,2210.0,0.582466,2024-10-01,2210.0,0.5828
10272747,15157,9981.0,10024.4,9881.4,1337.0,9886.9,2024-10-01,1337.0,9946.58
10272746,15294,2.87065,2.87394,2.8364,52211.0,2.84246,2024-10-01,52211.0,2.8582
10272745,15311,830.035,838.101,826.502,1538.0,834.492,2024-10-01,1538.0,833.761
10272744,15369,1025.62,1030.84,1021.5,1527.0,1023.47,2024-10-01,1527.0,1026.95
10272743,15217,0.225184,0.228092,0.223253,2415.0,0.227253,2024-10-01,2415.0,0.2266
10272742,15121,2002.3,2014.7,1967.6,1245.0,1968.3,2024-10-01,1245.0,1987.95
10272741,15866,11.9184,11.9394,11.8954,2202.0,11.9279,2024-10-01,2202.0,11.9214
10272740,14668,0.17355,0.174159,0.173387,44496.0,0.173973,2024-10-01,44496.0,0.1738
10272739,15149,615.77,629.0,613.94,1357.0,614.43,2024-10-01,1357.0,617.796
10272738,15724,0.0119221,0.0119337,0.0118989,10881.0,0.0119315,2024-10-01,10881.0,0.01192
10272737,15097,0.495508,0.497148,0.49051,167522.0,0.492943,2024-10-01,167522.0,0.494
10272736,15430,261.087,261.742,258.291,4392.0,259.518,2024-10-01,4392.0,260.293
10272735,14750,25.3048,25.3972,25.1688,47472.0,25.2812,2024-10-01,47472.0,25.2993
10272734,15879,0.000629595,0.000630524,0.000507589,61643.0,0.000510109,2024-10-01,61643.0,0.0005196
10272733,15868,7.6595,7.70623,7.62086,26802.0,7.65761,2024-10-01,26802.0,7.6464
10272732,14682,0.083491,0.0838514,0.0822935,51639.0,0.083594,2024-10-01,51639.0,0.08356
10272731,14476,0.0926607,0.0927818,0.0925524,66536.0,0.0927734,2024-10-01,66536.0,0.09269
10272730,15499,18225.4,18243.8,18142.9,11043.0,18154.3,2024-10-01,11043.0,18188.8
10272729,15166,3863.8,3893.08,3802.1,2763.0,3807.7,2024-10-01,2763.0,3839.39
10272728,15352,0.751493,0.753491,0.744982,1488.0,0.745701,2024-10-01,1488.0,0.7487
10272727,15198,38.2526,38.8433,37.9104,2439.0,38.6339,2024-10-01,2439.0,38.4908
10272726,15306,979.103,983.541,971.478,1537.0,972.413,2024-10-01,1537.0,978.06
10272725,14672,0.00149893,0.00150391,0.00148875,1532.0,0.00149278,2024-10-01,1532.0,0.001495
10272724,15578,20.4429,20.5668,20.3414,1536.0,20.4808,2024-10-01,1536.0,20.4606
10272723,15180,2660.32,2672.58,2633.98,3558.0,2635.47,2024-10-01,3558.0,2651.25
10272722,15076,30415.6,30893.4,30224.4,1380.0,30249.2,2024-10-01,1380.0,30432.5
10272721,15427,20675.2,20774.3,20473.5,2742.0,20488.1,2024-10-01,2742.0,20609.4
10272720,14527,0.110688,0.113757,0.110538,3567.0,0.113418,2024-10-01,3567.0,0.1125
10272719,15375,4.41708,4.45546,4.39492,1493.0,4.43577,2024-10-01,1493.0,4.4217
10272718,14428,92.721,93.312,92.647,2456.0,93.229,2024-10-01,2456.0,92.9281
10272717,14562,0.226421,0.227013,0.224358,1544.0,0.224569,2024-10-01,1544.0,0.2255
10272716,15925,0.0153471,0.0153863,0.0153084,2210.0,0.015323,2024-10-01,2210.0,0.01534
10272715,15155,21.3197,21.5812,21.2347,83725.0,21.4658,2024-10-01,83725.0,21.3953
10272714,15220,4.2344,4.25304,4.225,53111.0,4.2465,2024-10-01,53111.0,4.2386
10272713,15182,0.60946,0.615206,0.59878,170696.0,0.60964,2024-10-01,170696.0,0.6105
10272712,15221,0.590277,0.591786,0.577931,164064.0,0.587331,2024-10-01,164064.0,0.5893
10272711,15246,5.06599,5.1254,5.04341,83675.0,5.10837,2024-10-01,83675.0,5.0865
10272710,14631,0.0486303,0.0491827,0.048261,292083.0,0.0488939,2024-10-01,292083.0,0.04881
10272709,14397,90.291,91.505,89.369,148515.0,91.179,2024-10-01,148515.0,90.6748
10272708,15624,468.94,469.68,464.361,22548.0,468.028,2024-10-01,22548.0,467.467
10272707,15161,26.9892,27.0823,26.7136,48410.0,26.7689,2024-10-01,48410.0,26.8835
10272706,14514,7.9742,7.99146,7.85821,167440.0,7.9045,2024-10-01,167440.0,7.9393
10272705,15263,34.1858,34.2302,33.9956,27679.0,34.1967,2024-10-01,27679.0,34.1967
10272704,15124,15.228,15.3764,15.1695,87384.0,15.3083,2024-10-01,87384.0,15.2852
10272703,15268,26.0522,26.342,25.9527,97792.0,26.3165,2024-10-01,97792.0,26.2024
10272702,14625,0.656878,0.659306,0.653598,285432.0,0.657781,2024-10-01,285432.0,0.6575
10272701,15366,1.32741,1.339,1.3236,223654.0,1.3377,2024-10-01,223654.0,1.3316
10272700,15367,1.12325,1.13387,1.1198,269566.0,1.13079,2024-10-01,269566.0,1.1272
10272699,15141,0.00588769,0.00590319,0.005848,252873.0,0.00588166,2024-10-01,252873.0,0.005885
10272698,15165,0.360527,0.36248,0.353642,129068.0,0.357841,2024-10-01,129068.0,0.3593
10272697,14392,4.57784,4.59455,4.53286,56524.0,4.54908,2024-10-01,56524.0,4.564
10272696,15119,9.18421,9.22033,9.15949,96143.0,9.19571,2024-10-01,96143.0,9.1845
10272695,15460,9.33217,9.40066,9.31114,67763.0,9.37666,2024-10-01,67763.0,9.356
10272694,15170,4.9946,4.9977,4.9448,58014.0,4.9483,2024-10-01,58014.0,4.9733
10272693,15742,0.0104326,0.01079,0.0104277,1554.0,0.0107524,2024-10-01,1554.0,0.01062
10272692,15168,0.136479,0.138352,0.135867,62745.0,0.136896,2024-10-01,62745.0,0.1369
10272691,15226,45.1606,45.4145,44.3052,129161.0,44.8799,2024-10-01,129161.0,45.0299
10272690,15755,9589.39,9652.73,9552.7,23896.0,9624.42,2024-10-01,23896.0,9596.54
10272689,15186,0.0655682,0.0658273,0.0649683,85770.0,0.065289,2024-10-01,85770.0,0.06538
10272688,14720,20.66,20.8056,20.5134,83186.0,20.5962,2024-10-01,83186.0,20.667
10272687,14684,1.12824,1.13079,1.11017,53597.0,1.12511,2024-10-01,53597.0,1.1257
10272686,15664,11311.3,11321.9,11149.3,26389.0,11214.8,2024-10-01,26389.0,11251.5
10272685,15423,11.5074,11.5428,11.4635,24115.0,11.5206,2024-10-01,24115.0,11.5009
10272684,15287,1.04715,1.05309,1.0448,48815.0,1.05236,2024-10-01,48815.0,1.0498
10272683,15270,2.11265,2.1166,2.1062,77489.0,2.10817,2024-10-01,77489.0,2.1114
10272682,15117,40.3553,40.6137,40.1061,88238.0,40.4489,2024-10-01,88238.0,40.3988
10272681,15385,0.082311,0.083442,0.082097,68718.0,0.083133,2024-10-01,68718.0,0.08278
10272680,15251,18.4908,18.5902,18.3894,78654.0,18.4852,2024-10-01,78654.0,18.4976
10272679,14697,1.49305,1.50717,1.48907,192484.0,1.50623,2024-10-01,192484.0,1.499
10272678,15288,19.6177,19.8274,19.5711,65967.0,19.6744,2024-10-01,65967.0,19.6769
10272677,14614,0.108878,0.109169,0.108292,273307.0,0.10873,2024-10-01,273307.0,0.1089
10272676,15164,30.3178,30.4249,30.2329,57476.0,30.2735,2024-10-01,57476.0,30.3107
10272675,15292,113.261,113.372,109.35,204929.0,110.005,2024-10-01,204929.0,111.238
10272674,15605,0.000680779,0.000684771,0.000656907,64088.0,0.00068129,2024-10-01,64088.0,0.0006812
10272673,14653,2.82207,2.85589,2.79291,172279.0,2.82738,2024-10-01,172279.0,2.8301
10272672,14390,98.873,100.098,98.233,185715.0,99.378,2024-10-01,185715.0,99.2168
10272671,15399,1.52418,1.5268,1.51505,57186.0,1.51757,2024-10-01,57186.0,1.5201
10272670,15070,0.00882841,0.00914061,0.0087908,204971.0,0.00908994,2024-10-01,204971.0,0.008989
10272669,15863,74.6952,75.3151,67.4334,16069.0,75.1079,2024-10-01,16069.0,74.8448
10272668,14559,2.22298,2.23653,2.19844,158634.0,2.22711,2024-10-01,158634.0,2.227
10272667,34689,0.0140781,0.014586,0.0140286,191534.0,0.0145433,2024-10-01,191534.0,0.01435
10272666,14406,0.51822,0.5193,0.51602,103272.0,0.51691,2024-10-01,103272.0,0.518
10272665,15242,0.046693,0.047078,0.046135,15808.0,0.04638,2024-10-01,15808.0,0.04657
10272664,15322,0.073277,0.073671,0.073044,56651.0,0.073514,2024-10-01,56651.0,0.07344
10272663,14522,0.8093,0.815504,0.801548,200691.0,0.815337,2024-10-01,200691.0,0.8118
10272662,14702,1.42534,1.43321,1.41775,150829.0,1.43112,2024-10-01,150829.0,1.4277
10272661,15113,13.5369,13.709,13.3978,114503.0,13.62,2024-10-01,114503.0,13.5797
10272660,14539,11.3664,11.3867,10.4546,149711.0,11.3134,2024-10-01,149711.0,11.3364
10272659,15304,0.148336,0.149487,0.14778,63895.0,0.149382,2024-10-01,63895.0,0.1487
10272658,15196,0.00375215,0.00379844,0.00374148,155594.0,0.00379457,2024-10-01,155594.0,0.003768
10272657,14465,0.0403651,0.0406508,0.0399598,152720.0,0.0404563,2024-10-01,152720.0,0.0404
10272656,15278,13.496,13.6466,13.4242,92067.0,13.6039,2024-10-01,92067.0,13.577
10272655,15852,0.119377,0.119871,0.109275,16382.0,0.118976,2024-10-01,16382.0,0.1194
10272654,15372,21.4532,21.7239,21.3536,40703.0,21.6954,2024-10-01,40703.0,21.5624
10272653,15312,0.094189,0.094966,0.0936091,56484.0,0.094773,2024-10-01,56484.0,0.09445
10272652,15163,0.068717,0.0689356,0.0680944,93991.0,0.0687187,2024-10-01,93991.0,0.06864
10272651,15214,4.62999,4.66866,4.54209,129161.0,4.64448,2024-10-01,129161.0,4.6385
10272650,15102,0.142218,0.142841,0.141658,284046.0,0.142653,2024-10-01,284046.0,0.1424
10272649,15873,95.8456,95.8904,92.6918,1519.0,92.9944,2024-10-01,1519.0,94.1952
10272648,14733,0.0483447,0.0485445,0.0480472,54059.0,0.0484548,2024-10-01,54059.0,0.04834
10272647,14391,1.59454,1.60196,1.59034,96409.0,1.59986,2024-10-01,96409.0,1.5966
10272646,15585,6.5368e-05,6.58827e-05,6.53484e-05,17048.0,6.56112e-05,2024-10-01,17048.0,6.569e-05
10272645,15132,22.8303,22.8835,22.5969,43382.0,22.631,2024-10-01,43382.0,22.7449
10272644,14510,0.0395873,0.0396949,0.0392229,148419.0,0.0396641,2024-10-01,148419.0,0.03956
10272643,14495,0.954624,0.9569,0.946713,198057.0,0.950074,2024-10-01,198057.0,0.9523
10272642,15298,7.965,7.9889,7.901,67761.0,7.9173,2024-10-01,67761.0,7.941
10272641,14671,1068.49,1072.31,1059.22,205287.0,1062.11,2024-10-01,205287.0,1067.02
10272640,15101,1.16314,1.16551,1.14853,44936.0,1.14979,2024-10-01,44936.0,1.1562
10272639,15396,10.3159,10.407,10.2881,69239.0,10.3987,2024-10-01,69239.0,10.3526
10272638,14452,328.225,331.032,326.107,254458.0,328.485,2024-10-01,254458.0,329.135
10272637,15254,0.387165,0.389963,0.3794,150610.0,0.3869,2024-10-01,150610.0,0.3876
10272636,14534,169.829,170.715,167.747,379884.0,169.992,2024-10-01,379884.0,169.892
10272635,14509,0.026516,0.0267486,0.0263622,256943.0,0.0266127,2024-10-01,256943.0,0.02656
10272634,15068,1.34946,1.35395,1.34521,151699.0,1.35255,2024-10-01,151699.0,1.3513
10272633,15252,0.47321,0.47452,0.4721,59165.0,0.47424,2024-10-01,59165.0,0.4735
10272632,15154,4.637,4.6552,4.6237,66048.0,4.6285,2024-10-01,66048.0,4.6379
10272631,14403,159.017,160.903,158.35,350066.0,160.044,2024-10-01,350066.0,159.566
10272630,15398,0.55817,0.55897,0.552,96053.0,0.55261,2024-10-01,96053.0,0.5556
10272629,15586,0.0722886,0.0724286,0.0700988,1538.0,0.0706172,2024-10-01,1538.0,0.07122
10272628,14611,0.308428,0.309796,0.305598,148692.0,0.309351,2024-10-01,148692.0,0.3088
10272627,15177,0.00235163,0.00237581,0.002342,54443.0,0.00236936,2024-10-01,54443.0,0.00236
10272626,15243,0.191086,0.192251,0.190788,48898.0,0.191967,2024-10-01,48898.0,0.1915
10272625,15109,0.158906,0.159595,0.156608,46303.0,0.157475,2024-10-01,46303.0,0.1582
10272624,15078,7.03094,7.03537,7.00071,286001.0,7.00952,2024-10-01,286001.0,7.0241
10272623,15110,0.0292434,0.0292951,0.0291466,28239.0,0.0292213,2024-10-01,28239.0,0.02923
10272622,15892,15264.0,15279.0,15068.3,17164.0,15168.8,2024-10-01,17164.0,15209.9
10272621,15072,0.763485,0.770704,0.761259,149585.0,0.770139,2024-10-01,149585.0,0.7663
10272620,15636,13.8323,14.2643,13.8055,1539.0,14.1596,2024-10-01,1539.0,14.0413
10272619,15491,38.7067,39.013,34.9395,17377.0,38.826,2024-10-01,17377.0,38.7783
10272618,15760,9.03334,9.04728,8.79005,1579.0,8.8164,2024-10-01,1579.0,8.897
10272617,14700,7.0304,7.0341,7.0172,3941.0,7.0175,2024-10-01,3941.0,7.0268
10272616,14703,1.7611,1.7636,1.7523,160865.0,1.75517,2024-10-01,160865.0,1.7586
10272615,14513,7.29979,7.3545,7.23998,205796.0,7.2921,2024-10-01,205796.0,7.3033
10272614,15239,92.7196,92.9131,92.3882,81703.0,92.579,2024-10-01,81703.0,92.7249
10272613,14425,0.183203,0.183624,0.181202,249162.0,0.1831,2024-10-01,249162.0,0.1831
10272612,15130,41.193,41.7249,41.0858,60696.0,41.4908,2024-10-01,60696.0,41.3561
10272611,15371,23.493,23.7139,23.3981,47710.0,23.647,2024-10-01,47710.0,23.5939
10272610,15289,48.7823,49.5289,48.6705,224463.0,49.2274,2024-10-01,224463.0,49.0549
10272609,14651,0.000971662,0.000976464,0.000962463,148951.0,0.000975821,2024-10-01,148951.0,0.000973
10272608,15435,0.0133408,0.0133941,0.012226,16102.0,0.0132865,2024-10-01,16102.0,0.01333
10272607,15305,359.45,360.345,355.777,54053.0,356.093,2024-10-01,54053.0,358.371
10272606,15800,10500.7,10539.7,10443.8,27601.0,10489.7,2024-10-01,27601.0,10499.3
10272605,14719,0.215617,0.21615,0.211961,136056.0,0.216008,2024-10-01,136056.0,0.2156
10272604,15388,0.079701,0.080395,0.079,64992.0,0.080112,2024-10-01,64992.0,0.07992
10272603,14637,1.52225,1.52702,1.50917,201945.0,1.52011,2024-10-01,201945.0,1.5207
10272602,15536,4.92447e-05,4.95735e-05,4.90075e-05,25974.0,4.9046e-05,2024-10-01,25974.0,4.93e-05
10272601,15780,0.0177085,0.0178571,0.0161909,4850.0,0.017774,2024-10-01,4850.0,0.01775
10272600,15183,0.111742,0.111903,0.111402,85651.0,0.111662,2024-10-01,85651.0,0.1117
10272599,15140,0.039515,0.039647,0.039454,36700.0,0.039623,2024-10-01,36700.0,0.03956
10272598,14526,0.86725,0.868547,0.8602,94615.0,0.86094,2024-10-01,94615.0,0.8647
10272597,15280,12.3295,12.4932,12.2748,54185.0,12.4811,2024-10-01,54185.0,12.4086
10272596,15639,1.49969,1.55876,1.49588,1540.0,1.54531,2024-10-01,1540.0,1.5268
10272595,14517,0.0851075,0.085448,0.0840292,181582.0,0.085098,2024-10-01,181582.0,0.08511
10272594,15232,0.96781,0.96961,0.88618,120777.0,0.96258,2024-10-01,120777.0,0.9647
10272593,15392,0.90375,0.90527,0.8972,85483.0,0.89791,2024-10-01,85483.0,0.9016
10272592,15216,95.8183,97.1357,93.9227,128778.0,96.4956,2024-10-01,128778.0,96.2523
10272591,15319,0.236096,0.236466,0.235039,50181.0,0.235418,2024-10-01,50181.0,0.2358
10272590,14639,0.00774853,0.00776636,0.00761949,145462.0,0.00771415,2024-10-01,145462.0,0.007725
10272589,15315,1.23541,1.23757,1.22598,47207.0,1.22622,2024-10-01,47207.0,1.2316
10272588,14681,0.000935824,0.000942867,0.000930249,203622.0,0.000941464,2024-10-01,203622.0,0.000937
10272587,15272,247.32,248.37,245.88,50490.0,246.24,2024-10-01,50490.0,247.25
10272586,15153,2.57993,2.59028,2.5635,49598.0,2.58136,2024-10-01,49598.0,2.578
10272585,15086,0.018733,0.0187896,0.0186933,49343.0,0.018761,2024-10-01,49343.0,0.01874
10272584,15178,0.76045,0.763786,0.755168,65586.0,0.762932,2024-10-01,65586.0,0.7607
10272583,15206,20.4227,20.5657,20.3299,74996.0,20.4823,2024-10-01,74996.0,20.4575
10272582,15297,15.713,15.784,15.636,34387.0,15.649,2024-10-01,34387.0,15.7016
10272581,15275,0.775976,0.778828,0.769065,160040.0,0.778107,2024-10-01,160040.0,0.7768
10272580,15864,11848.5,11863.3,11764.7,25956.0,11803.3,2024-10-01,25956.0,11817.2
10272579,15395,0.096918,0.097185,0.096082,51507.0,0.096148,2024-10-01,51507.0,0.09659
10272578,15190,0.885635,0.888882,0.869487,158917.0,0.877947,2024-10-01,158917.0,0.8806
10272577,14599,0.83345,0.8346,0.82773,260339.0,0.83245,2024-10-01,260339.0,0.8328
10272576,14518,11.7405,11.792,11.6751,87012.0,11.7446,2024-10-01,87012.0,11.744
10272575,15582,2.54569,2.57167,2.32209,18340.0,2.55443,2024-10-01,18340.0,2.5545
10272574,14581,2.73214,2.75005,2.68487,146668.0,2.72557,2024-10-01,146668.0,2.7323
10272573,15173,111.558,112.353,109.154,141272.0,111.808,2024-10-01,141272.0,111.698
10272572,15317,1.88068,1.88577,1.8628,51302.0,1.86407,2024-10-01,51302.0,1.8732
10272571,15609,5.90783e-05,5.94936e-05,5.8775e-05,25426.0,5.89149e-05,2024-10-01,25426.0,5.92e-05
10272570,15401,0.463925,0.466448,0.461963,57349.0,0.465354,2024-10-01,57349.0,0.4646
10272569,15293,0.054068,0.0543751,0.0537877,52214.0,0.0540907,2024-10-01,52214.0,0.05406
10272568,15116,32.54,32.65,31.295,44410.0,32.392,2024-10-01,44410.0,32.5111
10272567,14480,1.63905,1.64538,1.61805,194424.0,1.6377,2024-10-01,194424.0,1.637
10272566,15409,0.12552,0.126504,0.12514,72603.0,0.126273,2024-10-01,72603.0,0.1259
10272565,14597,0.0376769,0.0377896,0.0373304,163682.0,0.0375648,2024-10-01,163682.0,0.03763
10272564,14655,0.701533,0.70213,0.693476,161561.0,0.69865,2024-10-01,161561.0,0.7002
10272563,15264,16.9361,16.9443,16.717,164528.0,16.731,2024-10-01,164528.0,16.856
10272562,15255,12.1413,12.1748,11.9762,69914.0,12.0163,2024-10-01,69914.0,12.0723
10272561,14617,397.784,398.389,396.146,56973.0,396.563,2024-10-01,56973.0,397.497
10272560,14398,0.5314,0.53666,0.52889,141585.0,0.53629,2024-10-01,141585.0,0.5337
10272559,15174,2.7699,2.80483,2.71541,129104.0,2.79066,2024-10-01,129104.0,2.7803
10272558,14616,2.2375,2.24917,2.21441,72545.0,2.22272,2024-10-01,72545.0,2.2295
10272557,15089,0.21823,0.220382,0.21684,62836.0,0.219765,2024-10-01,62836.0,0.219
10272556,15079,1.312,1.32239,1.3025,56746.0,1.309,2024-10-01,56746.0,1.3122
10272555,15195,0.8477,0.858676,0.845575,98085.0,0.858115,2024-10-01,98085.0,0.8524
10272554,15088,477.21,478.78,475.05,55596.0,476.87,2024-10-01,55596.0,477.246
10272553,15271,0.03836,0.0384357,0.0379208,93601.0,0.037972,2024-10-01,93601.0,0.03814
10272552,14696,0.00113736,0.0011461,0.00112904,27832.0,0.00113437,2024-10-01,27832.0,0.001138
10272551,14548,20.5511,20.6673,20.3241,92791.0,20.4398,2024-10-01,92791.0,20.4758
10272550,14400,1.09498,1.09844,1.08551,165765.0,1.08984,2024-10-01,165765.0,1.0939
10272549,15773,478.3,480.721,476.113,21910.0,477.592,2024-10-01,21910.0,477.404
10272548,15085,6.6653,6.71,6.6195,72413.0,6.6903,2024-10-01,72413.0,6.6755
10272547,14396,0.66964,0.670183,0.6631,96232.0,0.66381,2024-10-01,96232.0,0.667
10272546,15169,4.83691,4.86733,4.82367,67491.0,4.84755,2024-10-01,67491.0,4.8475
10272545,15378,0.19729,0.19772,0.19513,36417.0,0.19539,2024-10-01,36417.0,0.1963
10272544,15107,0.200164,0.202184,0.199989,135535.0,0.202042,2024-10-01,135535.0,0.201
10272543,15158,2.72175,2.72456,2.71102,149835.0,2.71551,2024-10-01,149835.0,2.7179
10272542,14580,0.0879015,0.088464,0.086958,154586.0,0.088307,2024-10-01,154586.0,0.08815
10272541,15171,1.12758,1.14292,1.10442,159507.0,1.13744,2024-10-01,159507.0,1.1346
10272540,15104,3.3882,3.3914,3.377,28830.0,3.3807,2024-10-01,28830.0,3.385
10272539,15245,0.00277824,0.00280674,0.00277306,54024.0,0.00280266,2024-10-01,54024.0,0.002789
10272538,15265,10.6104,10.6308,10.4604,169485.0,10.5454,2024-10-01,169485.0,10.5838
10272537,15391,0.89012,0.89263,0.88179,87818.0,0.88417,2024-10-01,87818.0,0.8872
10272536,15922,0.66675,0.668445,0.641479,1540.0,0.647064,2024-10-01,1540.0,0.655
10272535,14564,0.026005,0.0261322,0.0258818,256158.0,0.0260916,2024-10-01,256158.0,0.02601
10272534,15172,1.34613,1.35061,1.34189,149632.0,1.34921,2024-10-01,149632.0,1.348
10272533,14489,0.122481,0.122748,0.120231,145538.0,0.12124,2024-10-01,145538.0,0.1219
10272532,15501,127.212,127.4,123.936,1540.0,124.403,2024-10-01,1540.0,125.494
10272531,15296,1.62077,1.62485,1.61388,150094.0,1.62342,2024-10-01,150094.0,1.6196
10272530,15881,18037.5,18065.7,17876.7,27238.0,17943.4,2024-10-01,27238.0,17972.4
10272529,14511,7.86322,7.9206,7.752,203819.0,7.79145,2024-10-01,203819.0,7.8302
10272528,15362,6.74075,6.75111,6.6888,61515.0,6.6933,2024-10-01,61515.0,6.723
10272527,15384,5.0619,5.1203,5.0468,44810.0,5.115,2024-10-01,44810.0,5.091
10272526,15176,0.210954,0.213268,0.20678,128802.0,0.212297,2024-10-01,128802.0,0.2117
10272525,15231,0.128665,0.128686,0.128539,45377.0,0.128634,2024-10-01,45377.0,0.1286
10272524,15159,13.4974,13.5601,13.2422,159242.0,13.4439,2024-10-01,159242.0,13.4647
10272523,14490,0.073986,0.0746708,0.0725167,264345.0,0.0743278,2024-10-01,264345.0,0.07422
10272522,15481,0.000753324,0.000759509,0.00072723,55518.0,0.000758725,2024-10-01,55518.0,0.0007553
10272521,15185,2.91145,2.94194,2.90358,82076.0,2.93918,2024-10-01,82076.0,2.9266
10272520,15336,7.772,7.7766,7.7671,45922.0,7.77378,2024-10-01,45922.0,7.7735
10272519,14623,0.131245,0.133214,0.129768,174315.0,0.133016,2024-10-01,174315.0,0.1321
10272518,15266,0.85818,0.869563,0.85548,44030.0,0.86821,2024-10-01,44030.0,0.8635
10272517,15250,225.843,226.94,224.38,54981.0,225.916,2024-10-01,54981.0,225.985
10272516,15308,3.00715,3.01135,2.98555,45917.0,2.99239,2024-10-01,45917.0,3.0008
10272515,15213,0.663569,0.667259,0.646661,129033.0,0.652703,2024-10-01,129033.0,0.6577
10272514,14402,190.785,193.358,189.84,216089.0,192.242,2024-10-01,216089.0,191.515
10272513,14388,106.498,106.892,104.075,179572.0,106.241,2024-10-01,179572.0,106.389
10272512,15192,0.363908,0.365253,0.361995,149627.0,0.363686,2024-10-01,149627.0,0.3636
10272511,15142,0.62821,0.63472,0.61641,150684.0,0.63446,2024-10-01,150684.0,0.6305
10272510,14464,0.0100894,0.0101258,0.0100364,255337.0,0.0100886,2024-10-01,255337.0,0.01009
10272509,15571,106.192,106.519,105.126,28132.0,105.546,2024-10-01,28132.0,105.764
10272508,15240,0.00251092,0.00252029,0.00250726,51620.0,0.00251659,2024-10-01,51620.0,0.002514
10272507,15143,0.616973,0.61953,0.614541,149435.0,0.615963,2024-10-01,149435.0,0.6174
10272506,14499,8.23853,8.25261,8.1399,190814.0,8.2052,2024-10-01,190814.0,8.2247
10272505,15098,23.0856,23.1541,22.9944,63239.0,23.1158,2024-10-01,63239.0,23.084
10272504,15469,56.272,56.444,50.92,4866.0,56.145,2024-10-01,4866.0,56.1726
10272503,15081,7.3193,7.35316,7.22289,98931.0,7.30174,2024-10-01,98931.0,7.3042
10272502,15067,0.8462,0.84819,0.8429,203254.0,0.84535,2024-10-01,203254.0,0.8463
10272501,15225,0.37686,0.37913,0.37556,46879.0,0.37823,2024-10-01,46879.0,0.3779
10272500,15257,424.764,426.412,420.507,83076.0,421.2,2024-10-01,83076.0,423.385
10272499,15069,8.9473,8.9733,8.9331,73028.0,8.9538,2024-10-01,73028.0,8.9521
10272498,15390,2.7364,2.7529,2.725,47238.0,2.7416,2024-10-01,47238.0,2.7393
10272497,15227,0.742849,0.743615,0.739921,149837.0,0.741147,2024-10-01,149837.0,0.7418
10272496,14399,1.79124,1.81025,1.78538,203564.0,1.80931,2024-10-01,203564.0,1.7997
10272495,15175,13.9814,14.2326,13.91,76886.0,14.1335,2024-10-01,76886.0,14.0697
10272494,15247,53.3223,53.4193,53.12,75170.0,53.2529,2024-10-01,75170.0,53.3039
10272493,15123,0.50854,0.511049,0.498649,141481.0,0.505046,2024-10-01,141481.0,0.5068
10272492,15310,0.58471,0.58572,0.580585,47791.0,0.58161,2024-10-01,47791.0,0.5833
10272491,15631,3665.27,3685.26,3638.26,17078.0,3678.18,2024-10-01,17078.0,3651.13
10272490,14393,1.9295,1.93556,1.73711,202806.0,1.93435,2024-10-01,202806.0,1.9299
10272489,15236,266.506,266.825,263.13,181347.0,263.525,2024-10-01,181347.0,265.297
10272488,15135,1.71615,1.72402,1.70155,216352.0,1.71044,2024-10-01,216352.0,1.7117
10272487,14595,0.165744,0.16608,0.164329,171959.0,0.165302,2024-10-01,171959.0,0.1656
10272486,15189,0.6557,0.65964,0.65112,50766.0,0.65828,2024-10-01,50766.0,0.6575
10272485,15258,0.196931,0.197359,0.194699,69605.0,0.195599,2024-10-01,69605.0,0.1965
10272484,15241,0.294729,0.295611,0.294235,42499.0,0.295373,2024-10-01,42499.0,0.295
10272483,15406,1.57392,1.5862,1.56694,113757.0,1.57529,2024-10-01,113757.0,1.5748
10272482,15779,0.107219,0.109577,0.106998,1579.0,0.109261,2024-10-01,1579.0,0.1085
10272481,14709,25.272,25.3023,25.1941,47348.0,25.203,2024-10-01,47348.0,25.2462
10272480,15193,17.3874,17.4841,17.0329,132776.0,17.2772,2024-10-01,132776.0,17.3353
10272479,14520,0.446377,0.451379,0.437496,190518.0,0.449327,2024-10-01,190518.0,0.4481
10272478,15099,37.069,37.58,36.8917,56946.0,37.361,2024-10-01,56946.0,37.2181
10272477,15496,1325.45,1329.51,1276.57,55722.0,1315.33,2024-10-01,55722.0,1322.38
10272476,15363,143.726,144.526,142.96,212447.0,143.715,2024-10-01,212447.0,143.789
10272475,15253,0.04309,0.0432625,0.042575,98248.0,0.0429502,2024-10-01,98248.0,0.04299
10272474,15408,14.2176,14.2347,13.8349,55638.0,13.8925,2024-10-01,55638.0,14.0028
10272473,14407,0.75331,0.75542,0.7468,90136.0,0.74749,2024-10-01,90136.0,0.751
10272472,15262,12.5374,12.5798,12.4342,84367.0,12.4734,2024-10-01,84367.0,12.5047
10272471,14538,14.0855,14.16,14.0289,205044.0,14.1066,2024-10-01,205044.0,14.0978
10272470,14484,1.32173,1.32566,1.29999,158454.0,1.30676,2024-10-01,158454.0,1.3148
10272469,14529,1.18165,1.18607,1.17454,276637.0,1.18288,2024-10-01,276637.0,1.1814
10272468,14585,45.3315,45.9033,45.1481,100313.0,45.7449,2024-10-01,100313.0,45.5417
10272467,15277,0.39577,0.39667,0.391648,70379.0,0.39489,2024-10-01,70379.0,0.3948
10272466,15397,0.36491,0.36619,0.36307,50173.0,0.36448,2024-10-01,50173.0,0.3648
10272465,15156,0.0204983,0.0205438,0.0201872,223211.0,0.0203122,2024-10-01,223211.0,0.02038
10272464,15148,0.582159,0.587045,0.5794,301503.0,0.584594,2024-10-01,301503.0,0.584
10272463,15188,0.010422,0.0105329,0.0102242,129150.0,0.0103488,2024-10-01,129150.0,0.01038
10272462,15364,1.10643,1.1144,1.1045,188468.0,1.11366,2024-10-01,188468.0,1.1091
10272461,14554,26.5394,26.7295,26.2435,173125.0,26.6169,2024-10-01,173125.0,26.5674
10272460,15283,0.34326,0.343913,0.339548,77771.0,0.340087,2024-10-01,77771.0,0.3415
10272459,14435,2.47282,2.48689,2.42591,156002.0,2.46167,2024-10-01,156002.0,2.4662
10272458,14630,0.321892,0.3234,0.316435,147685.0,0.319818,2024-10-01,147685.0,0.3208
10272457,15151,4.73384,4.76017,4.64397,128698.0,4.70384,2024-10-01,128698.0,4.7197
10272456,15745,0.00786021,0.00806799,0.00784861,1540.0,0.00803769,2024-10-01,1540.0,0.007969
10272455,14627,0.120346,0.12077,0.119736,256823.0,0.120446,2024-10-01,256823.0,0.1204
10272454,15075,10.273,10.3037,9.96232,154829.0,10.1556,2024-10-01,154829.0,10.2198
10272453,14444,7.06718,7.18174,6.97864,182680.0,7.02501,2024-10-01,182680.0,7.0511
10272452,14426,1.15285,1.16204,1.15093,97091.0,1.16124,2024-10-01,97091.0,1.1563
10272451,14413,0.0709566,0.0711251,0.0700157,194475.0,0.070843,2024-10-01,194475.0,0.07089
10272450,15120,13.639,13.6596,13.5646,82218.0,13.59,2024-10-01,82218.0,13.6097
10272449,14589,1.69242,1.70226,1.67387,170369.0,1.70028,2024-10-01,170369.0,1.6956
10272448,15915,20261.6,20358.7,20158.8,26042.0,20292.0,2024-10-01,26042.0,20265.0
10272447,15365,1.2877,1.2902,1.2828,137466.0,1.28509,2024-10-01,137466.0,1.2871
10272446,15167,23.1821,23.464,23.015,95425.0,23.273,2024-10-01,95425.0,23.2466
10272445,15187,1.30974,1.31044,1.29717,149775.0,1.29842,2024-10-01,149775.0,1.3049
10272444,15118,0.0589661,0.0592941,0.0577905,129065.0,0.0583313,2024-10-01,129065.0,0.05858
10272443,14701,0.93631,0.9437,0.93323,255920.0,0.94141,2024-10-01,255920.0,0.9388
10272442,15199,0.0574336,0.0580646,0.0562974,133786.0,0.0577995,2024-10-01,133786.0,0.05763
10272441,14624,5.23258,5.23622,5.17254,177568.0,5.20829,2024-10-01,177568.0,5.2218
10272440,14545,1.06797,1.07138,1.05932,274904.0,1.06217,2024-10-01,274904.0,1.065
10272439,15924,1963.96,1965.66,1940.06,22848.0,1951.25,2024-10-01,22848.0,1956.57
10272438,15284,6.28436,6.37822,6.25948,87321.0,6.34116,2024-10-01,87321.0,6.313
10272437,15146,5.14242,5.1581,5.13134,61592.0,5.14463,2024-10-01,61592.0,5.1453
10272436,15137,7.6135,7.6263,7.501,70114.0,7.5104,2024-10-01,70114.0,7.561
10272435,15211,0.0972595,0.098558,0.0946171,156221.0,0.0983527,2024-10-01,156221.0,0.09779
10272434,15128,0.0508965,0.051035,0.0503854,66813.0,0.050806,2024-10-01,66813.0,0.05079
10272433,15090,2.65,2.6548,2.6361,43264.0,2.6412,2024-10-01,43264.0,2.6441
10272432,14418,0.449453,0.450819,0.443363,160227.0,0.448588,2024-10-01,160227.0,0.4487
10272431,15229,0.63491,0.6367,0.62947,54436.0,0.63436,2024-10-01,54436.0,0.6347
10272430,15201,1.9637,1.98522,1.92577,142583.0,1.97727,2024-10-01,142583.0,1.9712
10272429,14488,0.202607,0.20399,0.201653,253355.0,0.203495,2024-10-01,253355.0,0.203
10272428,15260,2.52522,2.55079,2.51738,70405.0,2.53049,2024-10-01,70405.0,2.5312
10272427,15106,1.19961,1.20322,1.1978,117758.0,1.20117,2024-10-01,117758.0,1.2006
10272426,15274,0.0590436,0.0597803,0.0588847,172948.0,0.059685,2024-10-01,172948.0,0.05931
10272425,14533,1.60831,1.61144,1.44849,194376.0,1.61042,2024-10-01,194376.0,1.6074
10272424,15095,1.70987,1.72121,1.7039,74292.0,1.71903,2024-10-01,74292.0,1.7142
10272423,15407,0.036998,0.03756,0.036862,36871.0,0.037302,2024-10-01,36871.0,0.03714
10272422,15267,14.5431,14.6704,14.4543,93854.0,14.544,2024-10-01,93854.0,14.5593
10272421,15230,0.046022,0.0461525,0.045548,89367.0,0.0456203,2024-10-01,89367.0,0.0458
10272420,15747,8.34748,8.40832,7.54442,16391.0,8.38756,2024-10-01,16391.0,8.3584
10272419,14405,0.88616,0.89153,0.8834,74513.0,0.88862,2024-10-01,74513.0,0.8881
10272418,15300,1.03212,1.04164,0.988543,135551.0,1.0374,2024-10-01,135551.0,1.0352
10272417,14427,0.141375,0.142429,0.139147,172291.0,0.142214,2024-10-01,172291.0,0.1417
10272416,15295,0.62699,0.62848,0.62299,182938.0,0.62492,2024-10-01,182938.0,0.6261
10272415,15625,877.272,883.276,871.948,26633.0,877.357,2024-10-01,26633.0,877.826
10272414,15093,7.78081,7.8261,7.7408,68530.0,7.8079,2024-10-01,68530.0,7.7941
10272413,15291,0.00639243,0.0064209,0.00627107,128946.0,0.00632864,2024-10-01,128946.0,0.006365
10272412,15111,0.074019,0.0741157,0.073198,93868.0,0.073456,2024-10-01,93868.0,0.07361
10272411,15215,0.0437057,0.0441757,0.0436395,40584.0,0.0441287,2024-10-01,40584.0,0.04389
10272410,36256,24.2004,24.2004,24.2004,11.0,24.2004,2024-10-01,124.0,24.2682
10272409,14381,12.16,12.16,12.115,233.0,12.115,2024-10-01,12041.0,14.2493
10272408,14377,10.0,10.0,10.0,1.0,10.0,2024-10-01,2000.0,10.0
10272407,14386,25.0,25.0,25.0,,25.0,2024-10-01,0.0,
10272406,14382,23.5,28.4,23.0,1707.0,24.31,2024-10-01,537840.0,26.7479
10272405,14384,8662.96,8662.96,8662.96,,8662.96,2024-10-01,0.0,
10272404,14379,100.0,100.0,100.0,1.0,100.0,2024-10-01,2000.0,100.0
10272403,14378,40.17,40.17,40.17,,40.17,2024-10-01,0.0,
10272402,14383,1.0,1.0,1.0,1.0,1.0,2024-10-01,1000.0,1.0
10272401,14375,25.05,25.05,25.04,38.0,25.04,2024-10-01,1840.0,25.033
10272400,20424,25.04,25.04,25.04,45.0,25.04,2024-10-01,2200.0,25.0345
10272399,21576,25.0,25.0,25.0,192.0,25.0,2024-10-01,13380.0,25.0176
10272398,14318,30.0348,30.0348,30.0348,2.0,30.0348,2024-10-01,4.0,29.9199
10272397,14327,23.3575,23.3575,23.3575,11.0,23.3575,2024-10-01,153.0,23.4106
10272396,14326,31.8613,31.8613,31.8613,3.0,31.8613,2024-10-01,4.0,31.7825
10272395,14350,25.435,25.435,25.435,2.0,25.435,2024-10-01,51.0,25.4404
10272394,38382,25.235,25.235,25.235,,25.235,2024-10-01,0.0,
10272393,38121,54.901,54.901,54.901,3.0,54.901,2024-10-01,176.0,54.8115
10272392,38369,25.08,25.08,25.08,,25.08,2024-10-01,0.0,
10272391,36948,25.59,25.59,25.59,9.0,25.59,2024-10-01,15.0,25.6533
10272390,4644,28.63,28.63,28.63,3.0,28.63,2024-10-01,50.0,28.678
10272389,36493,22.675,22.675,22.675,,22.675,2024-10-01,0.0,
10272388,14347,28.8821,28.8821,28.8821,1.0,28.8821,2024-10-01,1.0,28.9357
10272387,37845,51.025,51.025,51.025,1.0,51.025,2024-10-01,1.0,51.015
10272386,38123,54.102,54.102,54.102,2.0,54.102,2024-10-01,12.0,54.9767
10272385,14340,30.04,30.04,30.04,2.0,30.04,2024-10-01,4.0,30.0775
10272384,38528,24.99,24.99,24.99,,24.99,2024-10-01,0.0,
10272383,14316,18.7,18.7,18.7,6.0,18.7,2024-10-01,28.0,18.9396
10272382,37584,31.5455,31.5455,31.5455,11.0,31.5455,2024-10-01,33.0,31.6422
10272381,13001,26.26,26.26,26.26,8.0,26.26,2024-10-01,24.0,26.2576
10272380,13427,79.2914,79.2914,79.2914,14.0,79.2914,2024-10-01,203.0,79.3852
10272379,14352,45.1846,45.1846,45.1846,2.0,45.1846,2024-10-01,11.0,45.2855
10272378,13209,49.93,49.93,49.93,20.0,49.93,2024-10-01,291.0,49.7782
10272377,14324,33.009,33.009,33.009,8.0,33.009,2024-10-01,93.0,32.9466
10272376,14222,30.59,30.59,30.59,6.0,30.59,2024-10-01,54.0,30.5852
10272375,14348,30.11,30.11,30.11,5.0,30.11,2024-10-01,8.0,30.0725
10272374,13463,23.1357,23.1357,23.1357,8.0,23.1357,2024-10-01,160.0,23.0227
10272373,14338,66.48,66.48,66.48,5.0,66.48,2024-10-01,6.0,66.7205
10272372,13710,49.87,49.87,49.87,9.0,49.87,2024-10-01,82.0,49.907
10272371,13542,24.94,24.94,24.94,16.0,24.94,2024-10-01,50.0,25.0891
10272370,38525,25.05,25.05,25.05,,25.05,2024-10-01,0.0,
10272369,14353,24.58,24.58,24.58,6.0,24.58,2024-10-01,55.0,24.491
10272368,36455,27.5123,27.5123,27.5123,,27.5123,2024-10-01,0.0,
10272367,13229,49.4562,49.4562,49.4562,17.0,49.4562,2024-10-01,183.0,49.4784
10272366,36109,36.4,36.4,36.4,,36.4,2024-10-01,0.0,
10272365,38530,25.02,25.02,25.02,,25.02,2024-10-01,0.0,
10272364,38527,25.0226,25.0226,25.0226,1.0,25.0226,2024-10-01,25.0,25.03
10272363,14315,22.7125,22.7125,22.7125,3.0,22.7125,2024-10-01,23.0,22.653
10272362,38060,18.4445,18.4445,18.4445,,18.4445,2024-10-01,0.0,
10272361,38122,54.9642,54.9642,54.9642,4.0,54.9642,2024-10-01,13.0,56.3144
10272360,36829,28.1991,28.1991,28.1991,,28.1991,2024-10-01,0.0,
10272359,37659,29.92,29.92,29.92,14.0,29.92,2024-10-01,180.0,30.0021
10272358,14314,27.14,27.14,27.14,10.0,27.14,2024-10-01,43.0,27.1166
10272357,13663,30.495,30.495,30.4555,24.0,30.495,2024-10-01,1316.0,30.4605
10272356,36742,27.55,27.55,27.55,1.0,27.55,2024-10-01,1.0,27.32
10272355,38290,32.6536,32.6536,32.6536,34.0,32.6536,2024-10-01,106.0,32.2876
10272354,38073,52.1247,52.1247,52.1247,8.0,52.1247,2024-10-01,75.0,52.0345
10272353,13552,29.9989,29.9989,29.9989,7.0,29.9989,2024-10-01,71.0,29.9739
10272352,13750,55.19,55.19,55.19,11.0,55.19,2024-10-01,34.0,55.0268
10272351,20421,31.84,31.84,31.84,17.0,31.84,2024-10-01,10196.0,31.8548
10272350,38523,25.06,25.06,25.06,8.0,25.06,2024-10-01,42.0,25.0529
10272349,38526,24.98,24.98,24.98,,24.98,2024-10-01,0.0,
10272348,38462,20.9976,20.9976,20.9976,7.0,20.9976,2024-10-01,159.0,20.949
10272347,38303,27.1917,27.1917,27.1917,,27.1917,2024-10-01,0.0,
10272346,14367,20.955,20.955,20.955,8.0,20.955,2024-10-01,137.0,20.9399
10272345,14370,26.39,26.39,26.39,3.0,26.39,2024-10-01,6.0,26.4075
10272344,38529,25.0272,25.0272,25.0272,,25.0272,2024-10-01,0.0,
10272343,36803,41.36,41.36,41.36,9.0,41.36,2024-10-01,40.0,41.3184
10272342,13238,39.49,39.49,39.49,6.0,39.49,2024-10-01,25.0,39.5024
10272341,38519,25.0125,25.0125,25.0125,,25.0125,2024-10-01,0.0,
10272340,14323,33.21,33.21,33.21,5.0,33.21,2024-10-01,5.0,33.158
10272339,14317,16.7402,16.7402,16.7402,2.0,16.7402,2024-10-01,18.0,16.7628
10272338,13181,34.0584,34.0584,34.0584,9.0,34.0584,2024-10-01,70.0,34.0744
10272337,23797,32.3462,32.3462,32.3462,2.0,32.3462,2024-10-01,60.0,32.27
10272336,37687,26.105,26.105,26.105,,26.105,2024-10-01,0.0,
10272335,13387,10.66,10.66,10.66,11.0,10.66,2024-10-01,93.0,10.7235
10272334,38367,28.6751,28.6751,28.6751,4.0,28.6751,2024-10-01,68.0,28.8272
10272333,38353,25.0838,25.0838,25.0838,,25.0838,2024-10-01,0.0,
10272332,37872,26.1658,26.1658,26.1658,1.0,26.1658,2024-10-01,1.0,26.2
10272331,14343,32.66,32.66,32.66,4.0,32.66,2024-10-01,6.0,32.8067
10272330,14364,29.545,29.545,29.545,,29.545,2024-10-01,0.0,
10272329,36038,50.1334,50.1334,50.1334,1.0,50.1334,2024-10-01,1.0,50.55
10272328,14365,21.97,21.97,21.97,1.0,21.97,2024-10-01,1.0,21.98
10272327,36730,50.465,50.465,50.465,5.0,50.465,2024-10-01,9.0,50.4822
10272326,38277,25.2056,25.2056,25.2056,25.0,25.2056,2024-10-01,177.0,25.6969
10272325,14337,33.6337,33.6337,33.6337,3.0,33.6337,2024-10-01,4.0,33.7759
10272324,13515,109.19,109.19,109.19,33.0,109.19,2024-10-01,171.0,109.328
10272323,36130,25.44,25.44,25.44,3.0,25.44,2024-10-01,3.0,25.3967
10272322,14372,99.169,99.169,99.169,,99.169,2024-10-01,0.0,
10272321,36428,26.2495,26.2495,26.2495,3.0,26.2495,2024-10-01,33.0,26.2953
10272320,38518,25.05,25.05,25.05,,25.05,2024-10-01,0.0,
10272319,14357,21.5558,21.5558,21.5558,6.0,21.5558,2024-10-01,55.0,21.6459
10272318,14325,34.56,34.56,34.56,4.0,34.56,2024-10-01,4.0,34.525
10272317,38521,25.09,25.09,25.09,,25.09,2024-10-01,0.0,
10272316,38532,24.985,24.985,24.985,,24.985,2024-10-01,0.0,
10272315,8862,41.407,41.407,41.407,20.0,41.407,2024-10-01,180.0,41.4217
10272314,37965,20.535,20.535,20.535,1.0,20.535,2024-10-01,20.0,20.5
10272313,37052,20.8644,20.8644,20.8644,1.0,20.8644,2024-10-01,12.0,20.79
10272312,37693,26.378,26.378,26.378,9.0,26.378,2024-10-01,112.0,26.3747
10272311,14362,32.17,32.17,32.17,5.0,32.17,2024-10-01,14.0,32.5064
10272310,14369,29.991,29.991,29.991,3.0,29.991,2024-10-01,3.0,30.0865
10272309,14301,48.575,48.575,48.575,6.0,48.575,2024-10-01,29.0,48.5301
10272308,37362,26.273,26.273,26.273,,26.273,2024-10-01,0.0,
10272307,36358,24.0301,24.0301,24.0301,4.0,24.0301,2024-10-01,40.0,24.0669
10272306,36279,27.336,27.336,27.336,,27.336,2024-10-01,0.0,
10272305,14282,35.4934,35.4934,35.4934,1.0,35.4934,2024-10-01,21.0,35.47
10272304,38441,24.0573,24.0573,24.0573,,24.0573,2024-10-01,0.0,
10272303,14063,16.9156,16.9156,16.9156,6.0,16.9156,2024-10-01,32.0,16.8195
10272302,37483,26.0208,26.0208,26.0208,,26.0208,2024-10-01,0.0,
10272301,38443,18.2818,18.2818,18.2818,,18.2818,2024-10-01,0.0,
10272300,14272,23.2347,23.2347,23.2347,3.0,23.2347,2024-10-01,11.0,23.2382
10272299,38431,20.835,20.835,20.835,,20.835,2024-10-01,0.0,
10272298,38360,25.6462,25.6462,25.6462,,25.6462,2024-10-01,0.0,
10272297,38335,16.195,16.195,16.195,,16.195,2024-10-01,0.0,
10272296,37137,26.0414,26.0414,26.0414,14.0,26.0414,2024-10-01,271.0,26.0888
10272295,37307,27.1735,27.1735,27.1735,,27.1735,2024-10-01,0.0,
10272294,13660,39.995,39.995,39.995,6.0,39.995,2024-10-01,203.0,39.9526
10272293,38442,13.6776,13.6776,13.6776,,13.6776,2024-10-01,0.0,
10272292,37780,23.882,23.882,23.882,,23.882,2024-10-01,0.0,
10272291,14295,22.0652,22.0652,22.0652,1.0,22.0652,2024-10-01,7.0,22.05
10272290,36785,27.2722,27.2722,27.2722,,27.2722,2024-10-01,0.0,
10272289,38429,19.14,19.14,19.14,,19.14,2024-10-01,0.0,
10272288,14062,27.2979,27.2979,27.2979,1.0,27.2979,2024-10-01,1.0,27.2823
10272287,14172,27.763,27.763,27.763,,27.763,2024-10-01,0.0,
10272286,14291,51.8301,51.8301,51.8301,4.0,51.8301,2024-10-01,18.0,50.5764
10272285,6119,49.0554,49.0554,49.0554,32.0,49.0554,2024-10-01,424.0,49.0152
10272284,38444,19.8019,19.8019,19.8019,,19.8019,2024-10-01,0.0,
10272283,11525,11.4611,11.4611,11.4611,7.0,11.4611,2024-10-01,77.0,11.4582
10272282,11559,52.0445,52.0445,52.0445,12.0,52.0445,2024-10-01,58.0,52.1509
10272281,14275,38.6185,38.6185,38.6185,2.0,38.6185,2024-10-01,47.0,38.5936
10272280,36154,30.2159,30.2159,30.2159,6.0,30.2159,2024-10-01,396.0,30.2467
10272279,38425,16.5401,16.5401,16.5401,,16.5401,2024-10-01,0.0,
10272278,8563,29.8253,29.8253,29.8253,5.0,29.8253,2024-10-01,56.0,29.7675
10272277,13963,25.21,25.21,25.21,3.0,25.21,2024-10-01,6.0,25.225
10272276,38426,17.4201,17.4201,17.4201,,17.4201,2024-10-01,0.0,
10272275,38448,19.4472,19.4472,19.4472,,19.4472,2024-10-01,0.0,
10272274,14288,40.3117,40.3117,40.3117,10.0,40.3117,2024-10-01,170.0,40.3282
10272273,14033,30.6986,30.6986,30.6986,1.0,30.6986,2024-10-01,1.0,31.62
10272272,37498,26.04,26.04,26.04,,26.04,2024-10-01,0.0,
10272271,13980,50.5614,50.5614,50.5614,3.0,50.5614,2024-10-01,20.0,50.3935
10272270,13250,29.8089,29.8089,29.8089,4.0,29.8089,2024-10-01,22.0,29.9092
10272269,4632,47.7751,47.7751,47.7751,9.0,47.7751,2024-10-01,126.0,47.3277
10272268,38414,19.0801,19.0801,19.0801,,19.0801,2024-10-01,0.0,
10272267,14289,21.995,21.995,21.995,3.0,21.995,2024-10-01,35.0,21.9806
10272266,14270,30.1652,30.1652,30.1652,3.0,30.1652,2024-10-01,142.0,30.1836
10272265,37172,27.3788,27.3788,27.3788,8.0,27.3788,2024-10-01,46.0,27.3752
10272264,36277,24.61,24.61,24.61,1.0,24.61,2024-10-01,22.0,24.675
10272263,36530,27.1256,27.1256,27.1256,1.0,27.1256,2024-10-01,37.0,27.28
10272262,36529,27.6452,27.6452,27.6452,,27.6452,2024-10-01,0.0,
10272261,38435,14.235,14.235,14.235,,14.235,2024-10-01,0.0,
10272260,36176,60.5679,60.5679,60.5679,16.0,60.5679,2024-10-01,350.0,60.6276
10272259,37767,23.89,23.89,23.89,1.0,23.89,2024-10-01,22.0,23.95
10272258,36292,25.175,25.175,25.175,5.0,25.175,2024-10-01,5.0,25.1762
10272257,12044,22.7906,22.7906,22.7906,1.0,22.7906,2024-10-01,58.0,22.8748
10272256,32330,20.3584,20.3584,20.3584,,20.3584,2024-10-01,0.0,
10272255,36171,56.364,56.364,56.364,,56.364,2024-10-01,0.0,
10272254,36741,53.5966,53.5966,53.5966,3.0,53.5966,2024-10-01,101.0,53.5217
10272253,38434,22.473,22.473,22.473,,22.473,2024-10-01,0.0,
10272252,38449,27.9611,27.9611,27.9611,,27.9611,2024-10-01,0.0,
10272251,37482,26.1819,26.1819,26.1819,,26.1819,2024-10-01,0.0,
10272250,37171,28.2529,28.2529,28.2529,15.0,28.2529,2024-10-01,231.0,28.266
10272249,14284,29.8452,29.8452,29.8452,1.0,29.8452,2024-10-01,21.0,29.71
10272248,14266,16.3055,16.3055,16.3055,1.0,16.3055,2024-10-01,3.0,16.36
10272247,38440,15.748,15.748,15.748,,15.748,2024-10-01,0.0,
10272246,14307,29.5368,29.5368,29.5368,20.0,29.5368,2024-10-01,299.0,29.5018
10272245,38438,27.1757,27.1757,27.1757,,27.1757,2024-10-01,0.0,
10272244,14277,28.8693,28.8693,28.8693,5.0,28.8693,2024-10-01,40.0,28.8345
10272243,36931,53.4539,53.4539,53.4539,1.0,53.4539,2024-10-01,1.0,50.66
10272242,13444,30.6097,30.6097,30.6097,5.0,30.6097,2024-10-01,149.0,30.6992
10272241,38445,14.755,14.755,14.755,,14.755,2024-10-01,0.0,
10272240,38446,24.8437,24.8437,24.8437,,24.8437,2024-10-01,0.0,
10272239,13716,10.425,10.425,10.425,10.0,10.425,2024-10-01,138.0,10.446
10272238,14262,30.1314,30.1314,30.1314,2.0,30.1314,2024-10-01,79.0,30.1937
10272237,14273,27.9734,27.9734,27.9734,16.0,27.9734,2024-10-01,76.0,28.0068
10272236,13857,27.0649,27.0649,27.0649,,27.0649,2024-10-01,0.0,
10272235,38436,16.655,16.655,16.655,,16.655,2024-10-01,0.0,
10272234,14020,25.63,25.63,25.63,28.0,25.63,2024-10-01,32.0,25.6138
10272233,13709,28.4364,28.4364,28.4364,1.0,28.4364,2024-10-01,1.0,28.47
10272232,37497,26.237,26.237,26.237,,26.237,2024-10-01,0.0,
10272231,37040,26.5948,26.5948,26.5948,,26.5948,2024-10-01,0.0,
10272230,37110,25.485,25.485,25.485,2.0,25.485,2024-10-01,136.0,25.48
10272229,37038,25.05,25.05,25.05,1.0,25.05,2024-10-01,6.0,25.045
10272228,36280,24.62,24.62,24.62,1.0,24.62,2024-10-01,1.0,24.58
10272227,37392,26.3278,26.3278,26.3278,,26.3278,2024-10-01,0.0,
10272226,12431,34.9602,34.9602,34.9602,7.0,34.9602,2024-10-01,194.0,34.9616
10272225,36278,24.74,24.74,24.74,3.0,24.74,2024-10-01,30.0,24.7147
10272224,37881,26.9627,26.9627,26.9627,4.0,26.9627,2024-10-01,4.0,26.7952
10272223,38251,25.3711,25.3711,25.3711,4.0,25.3711,2024-10-01,106.0,25.2593
10272222,38447,26.3957,26.3957,26.3957,,26.3957,2024-10-01,0.0,
10272221,14074,38.4586,38.4586,38.4586,1.0,38.4586,2024-10-01,1.0,38.3
10272220,12687,27.1457,27.1457,27.1457,2.0,27.1457,2024-10-01,12.0,27.1358
10272219,38432,18.6968,18.6968,18.6968,1.0,18.6968,2024-10-01,2.0,19.57
10272218,37557,26.6704,26.6704,26.6704,,26.6704,2024-10-01,0.0,
10272217,36285,28.0398,28.0398,28.0398,,28.0398,2024-10-01,0.0,
10272216,13479,29.9947,29.9947,29.9947,,29.9947,2024-10-01,0.0,
10272215,36269,24.705,24.705,24.705,2.0,24.705,2024-10-01,32.0,24.6976
10272214,13878,46.9,46.9,46.9,,46.9,2024-10-01,0.0,
10272213,11938,19.4304,19.4304,19.4304,19.0,19.4304,2024-10-01,96.0,19.4207
10272212,38430,23.255,23.255,23.255,,23.255,2024-10-01,0.0,
10272211,38433,15.265,15.265,15.265,,15.265,2024-10-01,0.0,
10272210,36040,48.903,48.903,48.903,1.0,48.903,2024-10-01,1.0,48.88
10272209,13617,28.4868,28.4868,28.4868,2.0,28.4868,2024-10-01,25.0,28.4402
10272208,38439,17.9018,17.9018,17.9018,,17.9018,2024-10-01,0.0,
10272207,14264,28.915,28.915,28.915,2.0,28.915,2024-10-01,2.0,26.02
10272206,36716,10.858,10.858,10.858,3.0,10.858,2024-10-01,9.0,10.8256
10272205,14298,26.852,26.852,26.852,,26.852,2024-10-01,0.0,
10272204,36788,26.8622,26.8622,26.8622,,26.8622,2024-10-01,0.0,
10272203,38427,17.5065,17.5065,17.5065,,17.5065,2024-10-01,0.0,
10272202,36272,24.685,24.685,24.685,1.0,24.685,2024-10-01,1.0,24.7
10272201,13168,32.8852,32.8852,32.8357,45.0,32.8852,2024-10-01,1049.0,32.8543
10272200,37308,26.7562,26.7562,26.7562,,26.7562,2024-10-01,0.0,
10272199,14309,46.6042,46.6042,46.6042,1.0,46.6042,2024-10-01,1.0,46.64
10272198,38450,19.9915,19.9915,19.9915,,19.9915,2024-10-01,0.0,
10272197,38359,26.5784,26.5784,26.5784,4.0,26.5784,2024-10-01,32.0,26.6835
10272196,37720,51.507,51.507,51.507,4.0,51.507,2024-10-01,18.0,51.5246
10272195,38356,50.1124,50.1124,50.1124,,50.1124,2024-10-01,0.0,
10272194,35976,25.445,25.445,25.445,2.0,25.445,2024-10-01,2.0,25.43
10272193,13886,23.815,23.815,23.815,,23.815,2024-10-01,0.0,
10272192,6795,46.9179,46.9179,46.9179,17.0,46.9179,2024-10-01,201.0,46.9172
10272191,14007,33.7749,33.7749,33.7749,7.0,33.7749,2024-10-01,10.0,33.911
10272190,14026,36.7666,36.7666,36.7666,9.0,36.7666,2024-10-01,82.0,36.9049
10272189,11566,48.7141,48.7141,48.7141,3.0,48.7141,2024-10-01,101.0,48.6253
10272188,13143,30.4659,30.4659,30.4659,2.0,30.4659,2024-10-01,26.0,30.4977
10272187,37848,24.0048,24.0048,24.0048,3.0,24.0048,2024-10-01,27.0,23.8422
10272186,13998,54.6486,54.6486,54.6486,8.0,54.6486,2024-10-01,75.0,54.8565
10272185,14005,27.9291,27.9291,27.9291,2.0,27.9291,2024-10-01,2.0,27.84
10272184,38156,52.3979,52.3979,52.3979,,52.3979,2024-10-01,0.0,
10272183,14022,76.7863,76.7863,76.7863,7.0,76.7863,2024-10-01,120.0,76.7478
10272182,13751,26.8389,26.8389,26.8389,21.0,26.8389,2024-10-01,57.0,26.8555
10272181,14148,70.0448,70.0448,70.0448,,70.0448,2024-10-01,0.0,
10272180,13964,45.5842,45.5842,45.5842,10.0,45.5842,2024-10-01,52.0,45.8616
10272179,20409,29.8496,29.8496,29.8496,3.0,29.8496,2024-10-01,4.0,29.88
10272178,36377,27.1853,27.1853,27.1853,2.0,27.1853,2024-10-01,4.0,27.1385
10272177,14004,38.3829,38.3829,38.3829,3.0,38.3829,2024-10-01,3.0,38.3981
10272176,36945,27.1924,27.1924,27.1924,1.0,27.1924,2024-10-01,2.0,26.05
10272175,4692,24.9046,24.9046,24.9046,4.0,24.9046,2024-10-01,18.0,24.8978
10272174,13165,14.7939,14.7939,14.7939,9.0,14.7939,2024-10-01,159.0,14.8072
10272173,8513,30.7191,30.7191,30.7191,17.0,30.7191,2024-10-01,355.0,30.679
10272172,14106,29.2457,29.2457,29.2457,,29.2457,2024-10-01,0.0,
10272171,14077,43.337,43.337,43.337,3.0,43.337,2024-10-01,3.0,43.3417
10272170,37702,25.9912,25.9912,25.9912,4.0,25.9912,2024-10-01,18.0,26.1699
10272169,14133,34.0386,34.0386,34.0386,11.0,34.0386,2024-10-01,65.0,34.0257
10272168,13532,17.4787,17.4787,17.4787,7.0,17.4787,2024-10-01,208.0,17.5608
10272167,38149,25.4123,25.4123,25.4123,,25.4123,2024-10-01,0.0,
10272166,14192,26.5911,26.5911,26.5911,6.0,26.5911,2024-10-01,45.0,26.6316
10272165,11339,20.9809,20.9809,20.9809,3.0,20.9809,2024-10-01,65.0,21.0607
10272164,14245,47.9826,47.9826,47.9826,3.0,47.9826,2024-10-01,7.0,47.8679
10272163,14092,49.3275,49.3275,49.3275,9.0,49.3275,2024-10-01,27.0,49.2603
10272162,14197,33.0403,33.0403,33.0403,5.0,33.0403,2024-10-01,100.0,33.2918
10272161,12583,29.4568,29.4568,29.4568,12.0,29.4568,2024-10-01,50.0,29.4763
10272160,14019,32.7935,32.7935,32.7935,10.0,32.7935,2024-10-01,83.0,32.6594
10272159,14211,24.4324,24.4324,24.4324,9.0,24.4324,2024-10-01,41.0,24.4727
10272158,12434,57.2715,57.2715,57.2715,5.0,57.2715,2024-10-01,80.0,57.3676
10272157,20417,53.9054,53.9054,53.9054,3.0,53.9054,2024-10-01,3.0,53.9033
10272156,38319,20.1897,20.1897,20.1897,2.0,20.1897,2024-10-01,51.0,20.19
10272155,38041,26.3391,26.3391,26.3391,3.0,26.3391,2024-10-01,3.0,26.3667
10272154,6127,54.1484,54.1484,54.1484,2.0,54.1484,2024-10-01,110.0,54.1364
10272153,38005,25.13,25.13,25.13,1.0,25.13,2024-10-01,1.0,25.11
10272152,11914,33.2851,33.2851,33.2851,4.0,33.2851,2024-10-01,66.0,33.2863
10272151,38309,20.6904,20.6904,20.6904,,20.6904,2024-10-01,0.0,
10272150,36958,20.4493,20.4493,20.4493,5.0,20.4493,2024-10-01,22.0,20.4642
10272149,14045,26.43,26.43,26.43,6.0,26.43,2024-10-01,6.0,26.445
10272148,13341,98.4627,98.4627,98.4627,6.0,98.4627,2024-10-01,90.0,98.4913
10272147,13993,27.8456,27.8456,27.8456,6.0,27.8456,2024-10-01,14.0,27.792
10272146,13996,14.9106,14.9106,14.9106,2.0,14.9106,2024-10-01,13.0,15.0465
10272145,37760,50.355,50.355,50.355,2.0,50.355,2024-10-01,10.0,50.3724
10272144,37473,10.42,10.42,10.42,7.0,10.42,2024-10-01,75.0,10.4231
10272143,14073,40.47,40.47,40.47,2.0,40.47,2024-10-01,3.0,40.28
10272142,36164,29.3343,29.3343,29.3343,1.0,29.3343,2024-10-01,17.0,29.55
10272141,14107,41.6998,41.6998,41.6998,6.0,41.6998,2024-10-01,247.0,41.9068
10272140,38358,50.2337,50.2337,50.2337,1.0,50.2337,2024-10-01,50.0,50.228
10272139,14054,48.7497,48.7497,48.7497,6.0,48.7497,2024-10-01,103.0,48.8152
10272138,36761,20.58,20.58,20.58,2.0,20.58,2024-10-01,2.0,20.56
10272137,35978,28.9969,28.9969,28.9969,2.0,28.9969,2024-10-01,2.0,28.955
10272136,36527,27.1998,27.1998,27.1998,3.0,27.1998,2024-10-01,197.0,27.1701
10272135,13385,100.345,100.345,100.345,15.0,100.345,2024-10-01,222.0,100.896
10272134,38143,25.7933,25.7933,25.7933,2.0,25.7933,2024-10-01,20.0,25.7993
10272133,16418,29.4699,29.4699,29.4699,,29.4699,2024-10-01,0.0,
10272132,14151,47.55,47.55,47.55,1.0,47.55,2024-10-01,1.0,47.521
10272131,14023,58.1729,58.1729,58.1729,34.0,58.1729,2024-10-01,36.0,58.2268
10272130,12863,31.5129,31.5129,31.5129,2.0,31.5129,2024-10-01,26.0,31.503
10272129,14014,20.3858,20.3858,20.3858,10.0,20.3858,2024-10-01,83.0,20.3887
10272128,14048,35.6275,35.6275,35.6275,9.0,35.6275,2024-10-01,85.0,35.6807
10272127,13956,39.2852,39.2852,39.2852,1.0,39.2852,2024-10-01,6.0,39.24
10272126,35979,27.9615,27.9615,27.9615,2.0,27.9615,2024-10-01,2.0,27.85
10272125,36053,38.1914,38.1914,38.1914,5.0,38.1914,2024-10-01,29.0,38.2028
10272124,14042,29.8039,29.8039,29.8039,5.0,29.8039,2024-10-01,63.0,29.8423
10272123,20360,61.337,61.337,61.337,12.0,61.337,2024-10-01,36.0,61.521
10272122,37474,10.285,10.285,10.285,4.0,10.285,2024-10-01,9.0,10.276
10272121,38321,26.4406,26.4406,26.4406,7.0,26.4406,2024-10-01,73.0,26.5079
10272120,14025,37.1828,37.1828,37.1828,1.0,37.1828,2024-10-01,1.0,37.0955
10272119,20404,27.4251,27.4251,27.4251,23.0,27.4251,2024-10-01,83.0,27.1079
10272118,14129,31.6306,31.6306,31.6306,10.0,31.6306,2024-10-01,43.0,31.7113
10272117,13711,39.1475,39.1475,39.1475,4.0,39.1475,2024-10-01,4.0,39.205
10272116,37926,100.115,100.115,100.115,,100.115,2024-10-01,0.0,
10272115,38147,25.3333,25.3333,25.3333,2.0,25.3333,2024-10-01,2.0,25.3255
10272114,11530,26.075,26.075,26.075,,26.075,2024-10-01,0.0,
10272113,14157,24.3311,24.3311,24.3311,3.0,24.3311,2024-10-01,52.0,24.36
10272112,20414,29.6245,29.6245,29.6245,3.0,29.6245,2024-10-01,10.0,30.486
10272111,36374,27.7279,27.7279,27.7279,3.0,27.7279,2024-10-01,96.0,27.8176
10272110,14190,25.6499,25.6499,25.6499,,25.6499,2024-10-01,0.0,
10272109,13966,19.6472,19.6472,19.6472,2.0,19.6472,2024-10-01,35.0,19.6536
10272108,37127,10.115,10.115,10.115,6.0,10.115,2024-10-01,8.0,10.1291
10272107,37320,42.4602,42.4602,42.4602,2.0,42.4602,2024-10-01,2.0,42.47
10272106,20412,31.9638,31.9638,31.9638,29.0,31.9638,2024-10-01,144.0,31.9975
10272105,14039,23.8501,23.8501,23.8501,7.0,23.8501,2024-10-01,44.0,23.8412
10272104,14158,20.735,20.735,20.735,5.0,20.735,2024-10-01,6.0,20.74
10272103,38401,20.09,20.09,20.09,2.0,20.09,2024-10-01,4.0,18.26
10272102,36203,26.9759,26.9759,26.9759,10.0,26.9759,2024-10-01,114.0,26.9569
10272101,9698,27.6811,27.6811,27.6811,7.0,27.6811,2024-10-01,46.0,27.6873
10272100,14214,34.1751,34.1751,34.1751,,34.1751,2024-10-01,0.0,
10272099,14067,100.45,100.45,100.45,1.0,100.45,2024-10-01,1.0,100.44
10272098,14187,23.467,23.467,23.467,6.0,23.467,2024-10-01,12.0,23.4733
10272097,12235,23.3047,23.3047,23.3047,10.0,23.3047,2024-10-01,68.0,23.2494
10272096,37907,27.468,27.468,27.468,4.0,27.468,2024-10-01,9.0,27.51
10272095,14201,23.527,23.527,23.527,18.0,23.527,2024-10-01,136.0,23.5968
10272094,14193,24.62,24.62,24.62,4.0,24.62,2024-10-01,13.0,22.3031
10272093,23451,32.2171,32.2171,32.2171,13.0,32.2171,2024-10-01,40.0,32.2579
10272092,13970,10.5557,10.5557,10.5557,9.0,10.5557,2024-10-01,50.0,10.6072
10272091,13587,26.9045,26.9045,26.9045,,26.9045,2024-10-01,0.0,
10272090,13007,13.1983,13.1983,13.1983,2.0,13.1983,2024-10-01,2.0,13.165
10272089,37999,50.105,50.105,50.105,,50.105,2024-10-01,0.0,
10272088,14189,56.0659,56.0659,56.0659,7.0,56.0659,2024-10-01,85.0,55.6181
10272087,14188,45.0842,45.0842,45.0842,6.0,45.0842,2024-10-01,67.0,45.0054
10272086,36441,27.1603,27.1603,27.1603,4.0,27.1603,2024-10-01,92.0,26.9848
10272085,13727,23.0837,23.0837,23.0837,3.0,23.0837,2024-10-01,91.0,23.0845
10272084,7231,25.1438,25.1438,25.1438,4.0,25.1438,2024-10-01,64.0,25.0951
10272083,12689,27.0729,27.0729,27.0729,6.0,27.0729,2024-10-01,45.0,27.0184
10272082,13938,19.25,19.25,19.25,2.0,19.25,2024-10-01,4.0,19.22
10272081,13313,35.0341,35.0341,35.0341,12.0,35.0341,2024-10-01,46.0,35.1265
10272080,14233,30.9566,30.9566,30.9566,2.0,30.9566,2024-10-01,2.0,31.08
10272079,14124,69.4198,69.4198,69.4198,6.0,69.4198,2024-10-01,9.0,69.6178
10272078,14136,24.9623,24.9623,24.9623,1.0,24.9623,2024-10-01,40.0,24.9694
10272077,36354,51.1051,51.1051,51.1051,2.0,51.1051,2024-10-01,2.0,51.105
10272076,14118,38.2973,38.2973,38.2973,3.0,38.2973,2024-10-01,5.0,38.29
10272075,14116,24.4085,24.4085,24.4085,3.0,24.4085,2024-10-01,7.0,24.3783
10272074,13491,32.7955,32.7955,32.7955,15.0,32.7955,2024-10-01,67.0,32.8221
10272073,14102,25.7717,25.7717,25.7717,98.0,25.7717,2024-10-01,202.0,25.8238
10272072,38394,25.5716,25.5716,25.5716,,25.5716,2024-10-01,0.0,
10272071,14131,45.3029,45.3029,45.3029,10.0,45.3029,2024-10-01,206.0,45.018
10272070,4301,26.0051,26.0051,26.0051,,26.0051,2024-10-01,0.0,
10272069,14141,47.4126,47.4126,47.4126,7.0,47.4126,2024-10-01,9.0,47.4106
10272068,38045,26.9358,26.9358,26.9358,1.0,26.9358,2024-10-01,39.0,26.9384
10272067,13567,23.0819,23.0819,23.0819,9.0,23.0819,2024-10-01,74.0,23.2783
10272066,14130,50.195,50.195,50.195,,50.195,2024-10-01,0.0,
10272065,13895,24.6107,24.6107,24.6107,1.0,24.6107,2024-10-01,1.0,24.6587
10272064,12320,48.4749,48.4749,48.4749,13.0,48.4749,2024-10-01,168.0,48.4757
10272063,13961,27.14,27.14,27.14,7.0,27.14,2024-10-01,11.0,27.1
10272062,14134,43.9251,43.9251,43.9251,29.0,43.9251,2024-10-01,674.0,43.8953
10272061,12821,30.9795,30.9795,30.9795,9.0,30.9795,2024-10-01,49.0,30.9096
10272060,13363,37.0534,37.0534,37.0534,7.0,37.0534,2024-10-01,23.0,37.1652
10272059,14160,26.9728,26.9728,26.9728,12.0,26.9728,2024-10-01,31.0,26.9845
10272058,14153,35.6175,35.6175,35.6175,9.0,35.6175,2024-10-01,150.0,35.5957
10272057,14138,26.13,26.13,26.13,6.0,26.13,2024-10-01,14.0,26.1293
10272056,36946,23.6036,23.6036,23.6036,6.0,23.6036,2024-10-01,26.0,23.8184
10272055,14110,30.8785,30.8785,30.8785,10.0,30.8785,2024-10-01,53.0,31.0514
10272054,18543,14.27,14.27,14.27,5.0,14.27,2024-10-01,57.0,14.2469
10272053,11578,58.0093,58.0093,58.0093,21.0,58.0093,2024-10-01,512.0,57.842
10272052,13493,43.9571,43.9571,43.9571,15.0,43.9571,2024-10-01,152.0,43.9628
10272051,12643,99.2705,99.2705,99.2705,9.0,99.2705,2024-10-01,220.0,99.3292
10272050,10868,23.1507,23.1507,23.1507,8.0,23.1507,2024-10-01,29.0,23.4676
10272049,37321,26.1518,26.1518,26.1518,14.0,26.1518,2024-10-01,140.0,26.1813
10272048,12899,48.3952,48.3952,48.3952,4.0,48.3952,2024-10-01,5.0,48.1876
10272047,13959,23.3097,23.3097,23.3097,1.0,23.3097,2024-10-01,1.0,23.1
10272046,14093,24.1168,24.1168,24.1168,3.0,24.1168,2024-10-01,3.0,24.1867
10272045,14128,25.2481,25.2481,25.2481,5.0,25.2481,2024-10-01,5.0,25.2507
10272044,13953,32.7002,32.7002,32.7002,3.0,32.7002,2024-10-01,20.0,32.6805
10272043,13969,28.8951,28.8951,28.8951,11.0,28.8951,2024-10-01,40.0,28.8749
10272042,37407,42.9422,42.9422,42.9422,2.0,42.9422,2024-10-01,2.0,42.945
10272041,14230,15.39,15.39,15.39,3.0,15.39,2024-10-01,67.0,15.3518
10272040,14155,27.4518,27.4518,27.4518,7.0,27.4518,2024-10-01,11.0,27.6539
10272039,14165,26.8307,26.8307,26.8307,2.0,26.8307,2024-10-01,6.0,26.88
10272038,14229,34.8792,34.8792,34.8792,9.0,34.8792,2024-10-01,9.0,34.9727
10272037,35996,48.6305,48.6305,48.6305,8.0,48.6305,2024-10-01,21.0,48.5905
10272036,14248,26.2752,26.2752,26.2752,4.0,26.2752,2024-10-01,89.0,26.3953
10272035,14234,43.2363,43.2363,43.2363,1.0,43.2363,2024-10-01,1.0,43.2021
10272034,14261,37.2963,37.2963,37.2963,,37.2963,2024-10-01,0.0,
10272033,14258,36.062,36.062,36.062,3.0,36.062,2024-10-01,33.0,36.1358
10272032,12026,24.7005,24.7005,24.7005,4.0,24.7005,2024-10-01,4.0,24.7311
10272031,14236,33.5748,33.5748,33.5748,6.0,33.5748,2024-10-01,49.0,33.5409
10272030,37732,26.3136,26.3136,26.3136,1.0,26.3136,2024-10-01,1.0,26.32
10272029,14174,31.3516,31.3516,31.3516,3.0,31.3516,2024-10-01,3.0,31.4536
10272028,14186,29.0641,29.0641,29.0641,1.0,29.0641,2024-10-01,1.0,28.935
10272027,36353,50.7814,50.7814,50.7814,2.0,50.7814,2024-10-01,4.0,50.775
10272026,14242,37.7554,37.7554,37.7554,4.0,37.7554,2024-10-01,4.0,37.775
10272025,14205,41.5388,41.5388,41.5388,10.0,41.5388,2024-10-01,36.0,41.5555
10272024,37391,26.4623,26.4623,26.4623,,26.4623,2024-10-01,0.0,
10272023,13079,39.9204,39.9204,39.9204,10.0,39.9204,2024-10-01,217.0,39.6332
10272022,14219,26.9429,26.9429,26.9429,6.0,26.9429,2024-10-01,7.0,26.9562
10272021,38354,49.8293,49.8293,49.8293,,49.8293,2024-10-01,0.0,
10272020,14253,41.2934,41.2934,41.2934,8.0,41.2934,2024-10-01,45.0,41.2994
10272019,10605,14.37,14.37,14.37,2.0,14.37,2024-10-01,2.0,14.39
10272018,14177,26.1643,26.1643,26.1643,6.0,26.1643,2024-10-01,115.0,26.1509
10272017,36165,33.8859,33.8859,33.8859,2.0,33.8859,2024-10-01,35.0,33.8226
10272016,14199,22.52,22.52,22.52,117.0,22.52,2024-10-01,143.0,22.5121
10272015,12915,15.7015,15.7015,15.7015,,15.7015,2024-10-01,0.0,
10272014,38044,26.6641,26.6641,26.6641,,26.6641,2024-10-01,0.0,
10272013,20415,31.9595,31.9595,31.9595,34.0,31.9595,2024-10-01,259.0,32.0183
10272012,36327,10.6313,10.6313,10.6313,2.0,10.6313,2024-10-01,13.0,10.5722
10272011,4573,23.74,23.74,23.74,118.0,23.74,2024-10-01,632.0,23.7577
10272010,12492,31.85,31.85,31.85,70.0,31.85,2024-10-01,760.0,31.57
10272009,38333,26.153,26.153,26.09,2.0,26.09,2024-10-01,110.0,26.099
10272008,13841,65.14,65.14,65.14,10.0,65.14,2024-10-01,163.0,65.2255
10272007,36297,61.38,61.38,61.38,10.0,61.38,2024-10-01,280.0,60.9098
10272006,13983,28.09,28.09,28.09,8.0,28.09,2024-10-01,170.0,28.1429
10272005,13598,0.089,0.089,0.089,2.0,0.089,2024-10-01,101.0,0.08904
10272004,11788,10.03,10.03,10.03,12.0,10.03,2024-10-01,576.0,10.0437
10272003,10766,22.65,22.65,22.65,10.0,22.65,2024-10-01,131.0,22.6489
10272002,8979,28.39,28.39,28.3,87.0,28.3,2024-10-01,1359.0,28.3963
10272001,14059,67.47,67.47,67.47,12.0,67.47,2024-10-01,130.0,67.4913
10272000,38293,22.8509,22.87,22.77,17.0,22.87,2024-10-01,1169.0,22.8418
10271999,13386,15.1638,15.17,15.1638,7.0,15.17,2024-10-01,229.0,15.1586
10271998,19143,0.625,0.625,0.625,1.0,0.625,2024-10-01,1500.0,0.625
10271997,25339,0.011,0.011,0.011,1.0,0.011,2024-10-01,1000.0,0.011
10271996,31325,18.66,18.66,18.66,2.0,18.66,2024-10-01,770.0,18.66
10271995,18736,5.6,6.44,5.6,3.0,5.6,2024-10-01,663.0,6.2326
10271994,23192,23.23,23.23,23.23,3.0,23.23,2024-10-01,104.0,23.2229
10271993,38617,13.99,13.99,13.99,2.0,13.99,2024-10-01,700.0,13.99
10271992,18694,0.651,0.651,0.651,2.0,0.651,2024-10-01,1289.0,0.651
10271991,18087,0.0037,0.0037,0.0037,2.0,0.0037,2024-10-01,2554.0,0.00369
10271990,18946,22.92,22.95,22.81,3.0,22.81,2024-10-01,1090.0,22.9122
10271989,34350,700.0,700.0,700.0,1.0,700.0,2024-10-01,5.0,700.0
10271988,18311,2.51,2.51,2.51,6.0,2.51,2024-10-01,430.0,2.512
10271987,22350,0.8399,0.8399,0.8399,1.0,0.8399,2024-10-01,100.0,0.8399
10271986,16690,0.07,0.07,0.07,1.0,0.07,2024-10-01,100.0,0.07
10271985,15928,0.3775,0.3775,0.3775,1.0,0.3775,2024-10-01,200.0,0.3775
10271984,12646,0.0606,0.0606,0.0606,4.0,0.0606,2024-10-01,266.0,0.05971
10271983,21027,0.14,0.15,0.14,6.0,0.15,2024-10-01,568.0,0.144
10271982,18963,0.11,0.11,0.11,1.0,0.11,2024-10-01,9500.0,0.11
10271981,13292,0.04,0.04,0.04,36.0,0.04,2024-10-01,2625.0,0.04065
10271980,13433,11.33,11.33,11.33,6.0,11.33,2024-10-01,310.0,11.33
10271979,21159,0.16,0.16,0.16,2.0,0.16,2024-10-01,100000.0,0.16
10271978,17327,12.17,12.17,12.17,2.0,12.17,2024-10-01,4798.0,12.191
10271977,25055,0.0188,0.0188,0.0188,1.0,0.0188,2024-10-01,9000.0,0.0188
10271976,25881,0.06,0.06,0.06,1.0,0.06,2024-10-01,385.0,0.06
10271975,37209,21.52,21.52,21.52,6.0,21.52,2024-10-01,19272.0,21.5197
10271974,16644,0.0413,0.0413,0.0413,1.0,0.0413,2024-10-01,200.0,0.0413
10271973,24168,2.22,2.22,2.198,7.0,2.198,2024-10-01,7100.0,2.2102
10271972,13203,25.05,25.2226,25.05,7.0,25.2226,2024-10-01,471.0,25.141
10271971,25981,15.1327,15.1327,15.1327,1.0,15.1327,2024-10-01,100.0,15.1327
10271970,22484,0.1008,0.1008,0.1008,1.0,0.1008,2024-10-01,1416.0,0.1008
10271969,18430,0.151,0.151,0.151,2.0,0.151,2024-10-01,5025.0,0.151
10271968,18045,8.4055,8.4055,8.4055,4.0,8.4055,2024-10-01,5956.0,8.4394
10271967,25645,0.1358,0.1395,0.1358,4.0,0.1395,2024-10-01,1700.0,0.1373
10271966,17998,17.88,17.88,17.88,1.0,17.88,2024-10-01,200.0,17.88
10271965,26552,15.542,15.542,15.542,1.0,15.542,2024-10-01,200.0,15.542
10271964,24338,74.0,74.0,74.0,3.0,74.0,2024-10-01,163.0,74.0
10271963,21376,0.025,0.09,0.025,3.0,0.09,2024-10-01,4000.0,0.0575
10271962,19002,4.9,4.9,4.9,4.0,4.9,2024-10-01,2868.0,4.9
10271961,23677,0.45671,0.45671,0.45671,1.0,0.45671,2024-10-01,100.0,0.4567
10271960,23217,0.44,0.44,0.44,1.0,0.44,2024-10-01,184.0,0.44
10271959,13063,24.885,24.885,24.8601,3.0,24.8601,2024-10-01,283.0,24.8607
10271958,13026,24.9329,24.935,24.9329,1.0,24.935,2024-10-01,160.0,24.935
10271957,16656,0.24,0.24,0.24,1.0,0.24,2024-10-01,2500.0,0.24
10271956,11319,34.2872,34.2872,34.27,1.0,34.27,2024-10-01,2466.0,34.27
10271955,11980,43.215,43.215,43.17,19.0,43.17,2024-10-01,473.0,43.2421
10271954,12578,35.5529,35.6,35.55,28.0,35.6,2024-10-01,1232.0,35.5842
10271953,16885,0.06252,0.06252,0.06252,1.0,0.06252,2024-10-01,1000.0,0.06252
10271952,12550,16.0,16.0,15.32,21.0,15.32,2024-10-01,450.0,15.6091
10271951,37453,30.9499,30.9499,30.92,6.0,30.92,2024-10-01,587.0,30.922
10271950,22500,0.72,0.72,0.72,2.0,0.72,2024-10-01,2000.0,0.715
10271949,38616,4.05,4.05,4.05,1.0,4.05,2024-10-01,200.0,4.05
10271948,11954,31.5551,31.73,31.5551,15.0,31.73,2024-10-01,416.0,31.6923
10271947,16047,0.131,0.131,0.131,1.0,0.131,2024-10-01,1000.0,0.131
10271946,20832,20.0,20.0,20.0,5.0,20.0,2024-10-01,121.0,20.2567
10271945,11785,19.27,19.27,19.25,13.0,19.25,2024-10-01,545.0,19.2742
10271944,20208,36.85,36.85,36.85,17.0,36.85,2024-10-01,400.0,36.7547
10271943,21481,26.37,26.37,26.27,6.0,26.27,2024-10-01,94714.0,26.3868
10271942,19635,13.0,13.0,13.0,5.0,13.0,2024-10-01,605.0,13.0
10271941,16328,0.021,0.021,0.021,2.0,0.021,2024-10-01,1402.0,0.021
10271940,19365,34.59,34.59,34.59,5.0,34.59,2024-10-01,1317.0,34.4514
10271939,23282,6.295,6.295,6.295,4.0,6.295,2024-10-01,2074.0,6.3034
10271938,6683,29.1392,29.1392,29.08,8.0,29.08,2024-10-01,125.0,29.0986
10271937,21285,1.6,1.6,1.6,1.0,1.6,2024-10-01,126.0,1.6
10271936,13951,99.39,99.51,99.39,13.0,99.51,2024-10-01,707.0,99.4458
10271935,21479,10.0929,10.0929,10.0929,1.0,10.0929,2024-10-01,395.0,10.0929
10271934,17173,11.44,11.44,11.44,3.0,11.44,2024-10-01,1161.0,11.4768
10271933,21265,34.59,34.59,34.59,3.0,34.59,2024-10-01,1538.0,34.6978
10271932,19997,0.88,0.88,0.88,10.0,0.88,2024-10-01,1500.0,0.865
10271931,17792,0.21185,0.21185,0.21185,1.0,0.21185,2024-10-01,280.0,0.2119
10271930,23868,11.925,11.925,11.925,2.0,11.925,2024-10-01,501.0,11.9252
10271929,22029,11.16,11.16,11.16,1.0,11.16,2024-10-01,250.0,11.16
10271928,36523,0.0075,0.0075,0.0075,1.0,0.0075,2024-10-01,29200.0,0.0075
10271927,22480,0.015,0.015,0.015,1.0,0.015,2024-10-01,2500.0,0.015
10271926,6362,23.1,23.1,23.1,2.0,23.1,2024-10-01,240.0,23.1019
10271925,9552,72.63,72.74,72.63,10.0,72.74,2024-10-01,211.0,72.7359
10271924,16902,0.0745,0.0746,0.071,3.0,0.071,2024-10-01,12374.0,0.07405
10271923,12907,10.92,10.92,10.92,1.0,10.92,2024-10-01,250.0,10.92
10271922,23482,10.48,10.48,10.48,1.0,10.48,2024-10-01,200.0,10.48
10271921,21516,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,14000.0,1e-06
10271920,13118,30.7087,30.7087,30.69,2.0,30.69,2024-10-01,181.0,30.6854
10271919,36831,25.87,25.8752,25.87,8.0,25.8752,2024-10-01,1046.0,25.8743
10271918,21441,0.25,0.25,0.25,2.0,0.25,2024-10-01,171.0,0.2487
10271917,32161,2.3,2.3,2.3,6.0,2.3,2024-10-01,211.0,2.2566
10271916,14143,78.7124,78.7124,78.66,24.0,78.67,2024-10-01,2054.0,78.6646
10271915,38086,4.92,5.18,4.8456,276.0,5.18,2024-10-01,2469.0,5.025
10271914,13523,25.55,25.55,25.5,17.0,25.5,2024-10-01,1330.0,25.5028
10271913,22713,0.0063,0.0063,0.0063,1.0,0.0063,2024-10-01,2575.0,0.0063
10271912,36943,0.00165,0.00165,0.00165,1.0,0.00165,2024-10-01,500.0,0.00165
10271911,21537,0.1275,0.1275,0.1275,1.0,0.1275,2024-10-01,2000.0,0.1275
10271910,36042,2.43,2.43,2.4205,13.0,2.43,2024-10-01,30000.0,2.4273
10271909,17552,0.04,0.04,0.04,1.0,0.04,2024-10-01,4750.0,0.04
10271908,18368,0.78,0.78,0.78,2.0,0.78,2024-10-01,10030.0,0.7801
10271907,13758,0.68,0.68,0.6,19.0,0.67,2024-10-01,2972.0,0.6392
10271906,20952,0.05,0.0511,0.05,3.0,0.051,2024-10-01,40000.0,0.0508
10271905,18972,10.15,10.15,10.15,17.0,10.15,2024-10-01,331.0,10.15
10271904,10412,25.9692,25.9833,25.9692,4.0,25.9833,2024-10-01,233.0,25.9865
10271903,13686,0.260001,0.29,0.26,24.0,0.280101,2024-10-01,6303.0,0.2781
10271902,20744,47.9663,47.9663,47.9663,2.0,47.9663,2024-10-01,619.0,48.7995
10271901,20522,0.1121,0.1121,0.10439,6.0,0.10439,2024-10-01,25000.0,0.1156
10271900,24355,5.5,5.5,5.5,1.0,5.5,2024-10-01,1100.0,5.5
10271899,36535,27.7526,27.77,27.75,7.0,27.75,2024-10-01,2223.0,27.7505
10271898,23872,4.49,4.49,4.49,1.0,4.49,2024-10-01,150.0,4.49
10271897,20484,1.3897,1.3897,1.3897,1.0,1.3897,2024-10-01,4300.0,1.3897
10271896,23889,14.75,14.75,14.75,1.0,14.75,2024-10-01,2000.0,14.75
10271895,20191,1.35,1.35,1.35,2.0,1.35,2024-10-01,9400.0,1.35
10271894,23398,0.87193,0.87193,0.87193,1.0,0.87193,2024-10-01,350.0,0.8719
10271893,20256,0.3179,0.3179,0.3007,2.0,0.3007,2024-10-01,2800.0,0.3161
10271892,16566,0.0002,0.0002,0.0002,1.0,0.0002,2024-10-01,1000.0,0.0002
10271891,38615,1.85,1.85,1.85,2.0,1.85,2024-10-01,200.0,1.8488
10271890,13615,32.4831,32.52,32.4831,2.0,32.51,2024-10-01,2312.0,32.519
10271889,20925,9.3175,9.3175,9.3175,1.0,9.3175,2024-10-01,150.0,9.3175
10271888,12367,50.2037,50.2037,50.1949,8.0,50.1949,2024-10-01,192.0,50.1935
10271887,37904,0.13,0.13,0.1299,11.0,0.1299,2024-10-01,429.0,0.1291
10271886,24858,0.35,0.35,0.35,1.0,0.35,2024-10-01,500.0,0.35
10271885,18485,0.0038,0.0038,0.0038,3.0,0.0038,2024-10-01,29000.0,0.0038
10271884,20962,0.005,0.005,0.005,1.0,0.005,2024-10-01,4000.0,0.005
10271883,16010,0.03046,0.034,0.03,3.0,0.03,2024-10-01,2750.0,0.03222
10271882,19561,2.0,2.0,2.0,2.0,2.0,2024-10-01,3505.0,1.9998
10271881,20883,0.048,0.0579,0.048,8.0,0.048,2024-10-01,1300.0,0.04989
10271880,23315,17.21,17.21,17.21,1.0,17.21,2024-10-01,381.0,17.21
10271879,16038,55.91,55.91,55.91,3.0,55.91,2024-10-01,15205.0,55.6397
10271878,23671,43.97,43.97,43.97,2.0,43.97,2024-10-01,151.0,43.9126
10271877,12009,33.9497,34.01,33.9497,12.0,34.01,2024-10-01,385.0,34.0868
10271876,21414,10.97,11.2,10.56,9.0,11.2,2024-10-01,1000.0,10.809
10271875,19444,0.0002,0.0003,0.0002,5.0,0.0002,2024-10-01,4881000.0,0.0002
10271874,26402,0.0041,0.0041,0.0041,1.0,0.0041,2024-10-01,2000.0,0.0041
10271873,24540,1.61,1.61,1.61,1.0,1.61,2024-10-01,2444.0,1.61
10271872,23530,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-01,100000.0,0.0001
10271871,16524,0.09365,0.09365,0.09365,3.0,0.09365,2024-10-01,250.0,0.09305
10271870,37749,21.0448,21.06,21.0448,4.0,21.06,2024-10-01,151.0,21.0385
10271869,22432,0.21,0.21,0.21,4.0,0.21,2024-10-01,10000.0,0.21
10271868,36414,56.5263,56.63,56.5263,2.0,56.63,2024-10-01,101.0,56.6272
10271867,12411,0.003,0.0031,0.003,2.0,0.0031,2024-10-01,200.0,0.00305
10271866,19070,0.0289,0.0289,0.0151,3.0,0.0289,2024-10-01,490.0,0.02073
10271865,7854,40.9052,40.93,40.9052,12.0,40.93,2024-10-01,354.0,40.9434
10271864,37437,50.2168,50.28,50.2168,4.0,50.28,2024-10-01,130.0,50.1696
10271863,21150,11.26,11.26,11.26,1.0,11.26,2024-10-01,248.0,11.26
10271862,20000,17.75,17.75,17.75,2.0,17.75,2024-10-01,735.0,17.75
10271861,27173,0.0012,0.0012,0.0012,2.0,0.0012,2024-10-01,407.0,0.001265
10271860,14281,32.1223,32.1833,32.1223,8.0,32.1833,2024-10-01,322.0,32.1559
10271859,21179,177.318,177.318,177.318,12.0,177.318,2024-10-01,8683.0,177.367
10271858,14346,42.91,43.09,42.91,34.0,43.09,2024-10-01,2624.0,43.0586
10271857,18825,0.0963,0.0963,0.0926,3.0,0.0926,2024-10-01,16609.0,0.09267
10271856,17257,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,850.0,1e-06
10271855,23216,0.64,0.64,0.632,3.0,0.632,2024-10-01,26000.0,0.6382
10271854,17758,0.01375,0.0149,0.0133,6.0,0.014325,2024-10-01,127750.0,0.01356
10271853,20362,98.08,98.22,98.08,3.0,98.22,2024-10-01,3027.0,97.8753
10271852,24317,4.58,4.58,4.58,1.0,4.58,2024-10-01,600.0,4.58
10271851,13838,25.325,25.33,25.32,9.0,25.32,2024-10-01,6915.0,25.3247
10271850,19101,0.011,0.0134,0.011,2.0,0.0134,2024-10-01,9000.0,0.01233
10271849,23542,0.77,0.77,0.77,1.0,0.77,2024-10-01,18181.0,0.77
10271848,18088,60.26,60.26,60.26,1.0,60.26,2024-10-01,271.0,60.26
10271847,16776,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,1167.0,1e-06
10271846,13870,26.68,26.7,26.68,31.0,26.68,2024-10-01,6410.0,26.6895
10271845,17231,21.21,21.21,21.21,2.0,21.21,2024-10-01,88458.0,21.1619
10271844,35998,28.225,28.26,28.22,18.0,28.26,2024-10-01,4254.0,28.2214
10271843,25850,1.6137,1.6174,1.6137,6.0,1.6137,2024-10-01,1000.0,1.6144
10271842,19930,3.2092,3.25,3.2092,2.0,3.25,2024-10-01,200.0,3.2296
10271841,17996,0.933445,0.933445,0.933445,2.0,0.933445,2024-10-01,800.0,0.9334
10271840,16211,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,75000.0,1e-06
10271839,16081,0.0265,0.0265,0.0265,1.0,0.0265,2024-10-01,3000.0,0.0265
10271838,16673,0.16,0.16,0.16,1.0,0.16,2024-10-01,1000.0,0.16
10271837,25886,0.397,0.397,0.31792,3.0,0.31792,2024-10-01,6001.0,0.3311
10271836,24065,0.0925,0.0925,0.0925,8.0,0.0925,2024-10-01,186000.0,0.0925
10271835,25085,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,70000.0,1e-06
10271834,16664,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,600000.0,1e-06
10271833,30116,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,100000.0,1e-06
10271832,24738,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,100.0,1e-06
10271831,13104,11.43,11.43,11.43,3.0,11.43,2024-10-01,130.0,11.4577
10271830,36389,29.0145,29.06,29.0145,9.0,29.06,2024-10-01,25386.0,29.049
10271829,19920,4.03,4.03,4.03,1.0,4.03,2024-10-01,100.0,4.03
10271828,23421,33.3505,33.3505,33.3505,4.0,33.3505,2024-10-01,557.0,33.0558
10271827,26320,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,22500.0,1e-06
10271826,23078,8.85,8.85,8.85,1.0,8.85,2024-10-01,623.0,8.85
10271825,22198,35.915,35.915,35.915,1.0,35.915,2024-10-01,138.0,35.915
10271824,24183,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,300.0,1e-06
10271823,13058,40.95,40.95,40.95,30.0,40.95,2024-10-01,3712.0,40.9522
10271822,28068,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,300.0,1e-06
10271821,23853,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,425.0,1e-06
10271820,33675,0.04,0.04,0.04,1.0,0.04,2024-10-01,5000.0,0.04
10271819,20053,4.07,4.07,4.07,1.0,4.07,2024-10-01,666.0,4.07
10271818,33789,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,1200.0,1e-06
10271817,27858,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,800.0,1e-06
10271816,26048,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,3800.0,1e-06
10271815,17497,1.78,1.78,1.78,1.0,1.78,2024-10-01,528.0,1.78
10271814,23773,0.0185,0.0185,0.0185,2.0,0.0185,2024-10-01,34000.0,0.0185
10271813,13416,48.5902,48.62,48.5902,9.0,48.62,2024-10-01,229.0,48.5971
10271812,17489,16.54,16.5547,16.54,18.0,16.5547,2024-10-01,1528.0,16.5799
10271811,37551,26.4338,26.49,26.42,55.0,26.45,2024-10-01,9405.0,26.4372
10271810,22810,0.01885,0.01885,0.01885,1.0,0.01885,2024-10-01,12800.0,0.01885
10271809,17973,0.04175,0.04175,0.04175,1.0,0.04175,2024-10-01,6500.0,0.04175
10271808,13767,10.71,10.71,10.71,1.0,10.71,2024-10-01,136.0,10.71
10271807,20355,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,400.0,1e-06
10271806,11402,22.21,22.21,22.21,10.0,22.21,2024-10-01,295.0,22.2274
10271805,16314,4.51,4.51,4.51,4.0,4.51,2024-10-01,117.0,4.5195
10271804,24194,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,187.0,1e-06
10271803,22376,0.7,0.7,0.7,2.0,0.7,2024-10-01,946.0,0.7
10271802,17290,0.3345,0.446,0.3345,2.0,0.446,2024-10-01,5000.0,0.3903
10271801,23516,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,100.0,1e-06
10271800,37597,0.015,0.015,0.015,21.0,0.015,2024-10-01,19920.0,0.015
10271799,24143,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,300.0,1e-06
10271798,26497,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,400.0,1e-06
10271797,25423,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-01,200.0,0.0001
10271796,19835,45.0,45.0,44.0,11.0,44.25,2024-10-01,1018.0,44.4327
10271795,24021,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,10000.0,1e-06
10271794,19366,0.073,0.073,0.073,2.0,0.073,2024-10-01,169.0,0.073
10271793,24182,0.6377,0.6377,0.6377,1.0,0.6377,2024-10-01,400.0,0.6377
10271792,20684,11.585,11.585,11.585,1.0,11.585,2024-10-01,404.0,11.585
10271791,22005,0.0841,0.0841,0.0841,1.0,0.0841,2024-10-01,500.0,0.0841
10271790,26117,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,263465.0,1e-06
10271789,21349,0.022,0.027,0.022,6.0,0.027,2024-10-01,7708.0,0.02685
10271788,20526,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,3600.0,1e-06
10271787,22207,0.53,0.53,0.53,1.0,0.53,2024-10-01,1000.0,0.53
10271786,21499,1.73,1.73,1.73,1.0,1.73,2024-10-01,100.0,1.73
10271785,23511,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,2500000.0,1e-06
10271784,26137,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,300.0,1e-06
10271783,22237,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,2000.0,1e-06
10271782,23144,0.08,0.08,0.051,4.0,0.051,2024-10-01,8051.0,0.07343
10271781,21157,14.135,14.135,14.13,2.0,14.13,2024-10-01,1665.0,14.1328
10271780,21266,24.838,25.28,24.838,5.0,25.28,2024-10-01,407.0,25.0574
10271779,16695,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,220000.0,1e-06
10271778,20699,0.00128,0.00128,0.00128,1.0,0.00128,2024-10-01,10000.0,0.00128
10271777,37544,26.57,26.64,26.57,5.0,26.61,2024-10-01,414.0,26.6091
10271776,38585,0.17,0.2999,0.17,11.0,0.2999,2024-10-01,10595.0,0.2928
10271775,20110,7.8,7.8,7.8,2.0,7.8,2024-10-01,5486.0,7.8048
10271774,18009,15.45,15.45,15.45,5.0,15.45,2024-10-01,358.0,15.4305
10271773,18391,8.41,8.41,8.41,1.0,8.41,2024-10-01,142.0,8.41
10271772,18571,14.32,14.32,14.32,1.0,14.32,2024-10-01,295.0,14.32
10271771,18277,1.87,1.87,1.87,1.0,1.87,2024-10-01,750.0,1.87
10271770,19772,0.067,0.077,0.067,3.0,0.077,2024-10-01,1280.0,0.07302
10271769,13740,0.76,0.76,0.76,3.0,0.76,2024-10-01,5047.0,0.7594
10271768,22133,0.002,0.0023,0.002,9.0,0.0023,2024-10-01,771000.0,0.002073
10271767,19868,0.0465,0.0465,0.0465,1.0,0.0465,2024-10-01,7500.0,0.0465
10271766,18900,46.488,46.604,46.488,10.0,46.562,2024-10-01,10629.0,46.5715
10271765,22510,0.195,0.19551,0.195,3.0,0.19551,2024-10-01,9750.0,0.195
10271764,22939,2.0,2.0,2.0,2.0,2.0,2024-10-01,150.0,1.9784
10271763,17880,12.05,12.05,12.05,9.0,12.05,2024-10-01,267.0,12.1638
10271762,17507,8.06,8.06,8.06,2.0,8.06,2024-10-01,569.0,8.0604
10271761,5325,47.371,47.371,47.37,5.0,47.37,2024-10-01,289.0,47.3976
10271760,16364,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-01,3000000.0,1e-06
10271759,21060,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-01,4000000.0,1e-06
10271758,16836,0.0331,0.0331,0.0331,1.0,0.0331,2024-10-01,10000.0,0.0331
10271757,28549,0.21,0.21,0.21,1.0,0.21,2024-10-01,5000.0,0.21
10271756,13060,10.65,10.65,10.6498,8.0,10.65,2024-10-01,1004.0,10.65
10271755,13930,11.11,11.14,11.11,6.0,11.14,2024-10-01,1600.0,11.1325
10271754,23392,52.625,52.625,52.625,3.0,52.625,2024-10-01,321.0,52.7886
10271753,17591,8.85,8.85,8.85,1.0,8.85,2024-10-01,491.0,8.85
10271752,12016,0.0225,0.0349,0.0225,14.0,0.0303,2024-10-01,5756.0,0.02991
10271751,23380,0.0002,0.0002,0.0002,4.0,0.0002,2024-10-01,975000.0,0.0002
10271750,13061,10.65,10.65,10.64,2.0,10.64,2024-10-01,800.0,10.6463
10271749,27222,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,10000.0,1e-06
10271748,19388,0.3702,0.3702,0.31,6.0,0.31,2024-10-01,1207.0,0.3537
10271747,23620,1e-06,1e-06,1e-06,2.0,1e-06,2024-10-01,5200.0,1e-06
10271746,13849,16.72,16.72,16.7,12.0,16.7,2024-10-01,645.0,16.6963
10271745,21216,0.787,0.787,0.787,4.0,0.787,2024-10-01,201.0,0.7736
10271744,18607,0.13765,0.13765,0.13765,1.0,0.13765,2024-10-01,11200.0,0.1377
10271743,19908,0.02701,0.02701,0.02701,1.0,0.02701,2024-10-01,20000.0,0.02701
10271742,19897,0.0451,0.0451,0.045,13.0,0.045,2024-10-01,886.0,0.04605
10271741,19751,100.05,100.05,100.05,3.0,100.05,2024-10-01,309.0,100.056
10271740,18000,0.18805,0.18805,0.178,7.0,0.17805,2024-10-01,24314.0,0.1801
10271739,28507,0.01,0.01,0.01,2.0,0.01,2024-10-01,3250.0,0.01
10271738,22305,0.1147,0.1366,0.1147,2.0,0.1366,2024-10-01,4470.0,0.1196
10271737,13586,2.0,2.02,2.0,17.0,2.02,2024-10-01,2851.0,2.0051
10271736,38228,0.0083,0.0083,0.0079,2.0,0.0079,2024-10-01,10000.0,0.007905
10271735,16470,31.75,31.75,31.75,2.0,31.75,2024-10-01,132.0,31.75
10271734,12253,0.06,0.06,0.0549,24.0,0.0555,2024-10-01,21826.0,0.05505
10271733,28407,0.0122,0.0122,0.0122,1.0,0.0122,2024-10-01,4067.0,0.0122
10271732,36978,0.1857,0.1857,0.1857,1.0,0.1857,2024-10-01,4800.0,0.1857
10271731,20960,0.0057,0.0057,0.0052,4.0,0.0057,2024-10-01,135000.0,0.00533
10271730,19776,0.039,0.039,0.029,2.0,0.029,2024-10-01,5100.0,0.0388
10271729,19681,0.0355,0.0355,0.0325,2.0,0.0325,2024-10-01,2180.0,0.03479
10271728,24627,11.69,11.7,11.69,7.0,11.69,2024-10-01,830.0,11.6964
10271727,22786,44.4,44.4,44.4,9.0,44.4,2024-10-01,3031.0,44.3983
10271726,12989,32.5113,32.62,32.5113,10.0,32.6024,2024-10-01,370.0,32.6073
10271725,18792,0.1,0.1,0.1,1.0,0.1,2024-10-01,200.0,0.1
10271724,19768,3.4,3.45,3.4,3.0,3.45,2024-10-01,3000.0,3.4167
10271723,35894,0.2,0.2,0.12,47.0,0.1484,2024-10-01,4200.0,0.1798
10271722,18878,1.64,1.64,1.64,2.0,1.64,2024-10-01,110.0,1.6215
10271721,19606,0.2,0.2,0.1571,2.0,0.1571,2024-10-01,2100.0,0.1591
10271720,12137,0.2999,0.3,0.216,42.0,0.297,2024-10-01,9533.0,0.2878
10271719,32789,0.037,0.037,0.037,1.0,0.037,2024-10-01,600.0,0.037
10271718,18388,0.52,0.52,0.52,1.0,0.52,2024-10-01,2500.0,0.52
10271717,13105,41.6527,41.8399,41.6527,22.0,41.8399,2024-10-01,849.0,41.8082
10271716,25442,0.0685,0.0685,0.0685,3.0,0.0685,2024-10-01,1780.0,0.0685
10271715,12143,1.63,1.63,1.63,13.0,1.63,2024-10-01,488.0,1.6296
10271714,13949,30.265,30.265,30.25,28.0,30.26,2024-10-01,6987.0,30.2597
10271713,34133,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,367.0,1e-06
10271712,38614,4.2466,4.2466,4.06,2.0,4.2466,2024-10-01,1100.0,4.2296
10271711,4022,24.7066,24.745,24.7066,10.0,24.745,2024-10-01,217.0,24.7286
10271710,19257,12.25,13.45,12.25,19.0,13.43,2024-10-01,1034.0,13.014
10271709,16019,0.0128,0.0128,0.0128,1.0,0.0128,2024-10-01,20000.0,0.0128
10271708,36592,1.29,1.29,1.28,10.0,1.29,2024-10-01,1610.0,1.2864
10271707,22250,41.35,41.35,41.35,1.0,41.35,2024-10-01,730.0,41.35
10271706,18542,0.089606,0.089606,0.07,3.0,0.07,2024-10-01,1200.0,0.08309
10271705,13268,111.025,111.21,111.025,44.0,111.135,2024-10-01,2142.0,111.15
10271704,36115,25.8304,25.85,25.8304,7.0,25.85,2024-10-01,19484.0,25.8498
10271703,38168,0.0095,0.0095,0.0095,1.0,0.0095,2024-10-01,10000.0,0.0095
10271702,37745,11.61,11.61,11.61,1.0,11.61,2024-10-01,295.0,11.61
10271701,17539,0.12663,0.127163,0.12663,2.0,0.127163,2024-10-01,9000.0,0.1269
10271700,24806,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,200.0,1e-06
10271699,26634,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,100.0,1e-06
10271698,12825,15.19,15.36,15.03,37.0,15.34,2024-10-01,3993.0,15.1955
10271697,12832,31.9,31.946,31.84,46.0,31.946,2024-10-01,658.0,31.8617
10271696,23565,2.58,2.58,2.58,2.0,2.58,2024-10-01,1300.0,2.58
10271695,20177,5.9,5.9,5.9,5.0,5.9,2024-10-01,422.0,5.814
10271694,18263,5340.0,5340.0,5313.96,4.0,5325.0,2024-10-01,68.0,5319.86
10271693,13582,20.9403,20.9403,20.93,2.0,20.93,2024-10-01,143.0,20.9258
10271692,18096,67.41,67.41,65.215,2.0,65.215,2024-10-01,28.0,67.2532
10271691,18175,0.0119,0.0119,0.0119,7.0,0.0119,2024-10-01,209.0,0.01168
10271690,20443,48.45,48.45,48.44,17.0,48.44,2024-10-01,257.0,48.4328
10271689,19784,12.5125,12.5125,12.41,2.0,12.41,2024-10-01,480.0,12.4815
10271688,17364,12.777,12.777,12.65,5.0,12.65,2024-10-01,10268.0,12.7351
10271687,20254,0.2,0.2,0.2,1.0,0.2,2024-10-01,165.0,0.2
10271686,21313,11.89,11.89,11.89,4.0,11.89,2024-10-01,301.0,11.9921
10271685,14047,53.91,53.91,53.91,16.0,53.91,2024-10-01,720.0,53.9029
10271684,5469,0.0012,0.0012,0.0012,1.0,0.0012,2024-10-01,100.0,0.0012
10271683,25925,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,753000.0,1e-06
10271682,23976,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,45000.0,1e-06
10271681,22529,0.049,0.049,0.041,3.0,0.041,2024-10-01,3250.0,0.04145
10271680,23903,0.1661,0.1661,0.1661,1.0,0.1661,2024-10-01,3500.0,0.1661
10271679,12459,22.9548,22.9548,22.9,7.0,22.94,2024-10-01,521.0,22.9278
10271678,36910,0.4875,0.4875,0.38,10.0,0.38,2024-10-01,710.0,0.4627
10271677,22420,0.08,0.2296,0.08,3.0,0.2296,2024-10-01,244.0,0.1413
10271676,21037,0.03,0.0311,0.03,2.0,0.0311,2024-10-01,20600.0,0.03107
10271675,4312,26.2459,26.2459,26.2459,1.0,26.2459,2024-10-01,231.0,26.2459
10271674,11864,34.0545,34.1706,34.0545,5.0,34.1706,2024-10-01,995.0,34.1721
10271673,19430,0.26445,0.26445,0.245,14.0,0.2569,2024-10-01,9000.0,0.2586
10271672,18964,33.87,33.87,33.87,8.0,33.87,2024-10-01,369.0,33.8775
10271671,25714,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,1300060.0,1e-06
10271670,26673,0.025,0.025,0.025,1.0,0.025,2024-10-01,1750.0,0.025
10271669,13349,0.0162,0.0162,0.0161,12.0,0.0162,2024-10-01,4207.0,0.01616
10271668,18035,0.0015,0.0015,0.0015,2.0,0.0015,2024-10-01,16000.0,0.0015
10271667,13683,16.3601,16.37,16.36,11.0,16.37,2024-10-01,822.0,16.3719
10271666,22517,25.0,25.0,25.0,1.0,25.0,2024-10-01,100.0,25.0
10271665,22322,126.26,126.26,126.26,1.0,126.26,2024-10-01,25.0,126.26
10271664,36188,0.0008,0.0008,0.0008,1.0,0.0008,2024-10-01,2000.0,0.0008
10271663,25028,1.32,1.32,1.32,13.0,1.32,2024-10-01,8430.0,1.3192
10271662,16745,0.2175,0.2175,0.2175,7.0,0.2175,2024-10-01,184.0,0.2151
10271661,21545,9.9325,9.9325,9.9325,7.0,9.9325,2024-10-01,387.0,9.9348
10271660,17608,103.334,103.334,102.588,102.0,102.588,2024-10-01,2999.0,102.822
10271659,14095,23.37,23.44,23.37,15.0,23.39,2024-10-01,426.0,23.4121
10271658,22138,26.94,26.94,26.77,11.0,26.77,2024-10-01,677.0,26.8892
10271657,18850,1.575,1.575,1.575,3.0,1.575,2024-10-01,5550.0,1.575
10271656,18804,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,999999.0,1e-06
10271655,14164,15.9977,16.0,15.9977,4.0,16.0,2024-10-01,150.0,16.0016
10271654,19178,11.79,11.79,11.65,10.0,11.65,2024-10-01,336.0,11.736
10271653,36368,0.0155,0.0155,0.0154,8.0,0.0154,2024-10-01,2166.0,0.01549
10271652,22556,1.7801,1.8265,1.7801,5.0,1.8265,2024-10-01,4485.0,1.8003
10271651,20525,0.024,0.024,0.024,1.0,0.024,2024-10-01,5000.0,0.024
10271650,9663,11.5,11.5,11.5,7.0,11.5,2024-10-01,382.0,11.5894
10271649,19927,6.18,6.2,6.18,5.0,6.2,2024-10-01,5043.0,6.1955
10271648,27207,5.15,5.15,5.15,3.0,5.15,2024-10-01,150.0,5.0233
10271647,13650,25.055,25.055,25.0469,6.0,25.0469,2024-10-01,269.0,25.0432
10271646,13167,70.5,70.5,70.26,15.0,70.26,2024-10-01,292.0,70.1883
10271645,20629,24.0758,24.0758,24.0758,3.0,24.0758,2024-10-01,116.0,23.7507
10271644,8981,16.87,17.15,16.87,156.0,17.15,2024-10-01,5575.0,17.0062
10271643,20104,2.87,2.87,2.87,1.0,2.87,2024-10-01,2808.0,2.87
10271642,14286,29.53,29.59,29.5,40.0,29.59,2024-10-01,1080.0,29.5389
10271641,11462,11.33,11.36,11.31,39.0,11.35,2024-10-01,6743.0,11.3516
10271640,20240,5.147,5.15,5.147,4.0,5.15,2024-10-01,4630.0,5.1472
10271639,20105,13.01,13.01,13.01,1.0,13.01,2024-10-01,711.0,13.01
10271638,23623,11.25,11.39,11.25,15.0,11.39,2024-10-01,693.0,11.3182
10271637,18730,8.63,8.63,8.63,3.0,8.63,2024-10-01,660.0,8.6305
10271636,16658,14.85,14.85,14.85,1.0,14.85,2024-10-01,676.0,14.85
10271635,13694,17.49,17.57,17.49,19.0,17.57,2024-10-01,1469.0,17.5636
10271634,20101,14.81,14.81,14.81,1.0,14.81,2024-10-01,492.0,14.81
10271633,18845,26.32,26.32,26.32,1.0,26.32,2024-10-01,697.0,26.32
10271632,13647,0.015,0.0175,0.015,37.0,0.0175,2024-10-01,20813.0,0.0158
10271631,22073,0.015,0.015,0.015,2.0,0.015,2024-10-01,3500.0,0.015
10271630,36546,257.44,257.44,257.44,1.0,257.44,2024-10-01,19.0,257.44
10271629,21127,0.15,0.15,0.15,1.0,0.15,2024-10-01,10000.0,0.15
10271628,16688,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,26000.0,1e-06
10271627,20304,0.081,0.081,0.081,3.0,0.081,2024-10-01,2994.0,0.081
10271626,21026,1562.52,1562.52,1559.98,2.0,1559.98,2024-10-01,2.0,1561.25
10271625,17281,1.28,1.28,1.28,2.0,1.28,2024-10-01,1501.0,1.28
10271624,32122,0.0345,0.0345,0.0345,1.0,0.0345,2024-10-01,2500.0,0.0345
10271623,19722,0.0003,0.0003,0.0003,1.0,0.0003,2024-10-01,851000.0,0.0003
10271622,17060,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-01,2500.0,0.0001
10271621,20980,0.31555,0.31555,0.31555,1.0,0.31555,2024-10-01,3045.0,0.3156
10271620,21570,17.9,17.9,17.9,1.0,17.9,2024-10-01,261.0,17.9
10271619,20544,73.25,73.25,73.25,3.0,73.25,2024-10-01,554.0,73.364
10271618,12190,35.5533,35.68,35.5533,16.0,35.68,2024-10-01,820.0,35.6213
10271617,9208,33.6209,33.7,33.59,53.0,33.7,2024-10-01,3176.0,33.6068
10271616,13835,16.49,16.49,16.2,3.0,16.2,2024-10-01,206.0,16.3408
10271615,17775,34.08,34.08,34.08,4.0,34.08,2024-10-01,150.0,34.0759
10271614,20784,1.67,1.67,1.67,3.0,1.67,2024-10-01,1800.0,1.686
10271613,21070,21.93,21.93,21.93,7.0,21.93,2024-10-01,70559.0,20.7087
10271612,13331,0.03,0.03,0.03,7.0,0.03,2024-10-01,10002.0,0.03
10271611,22263,0.05713,0.05713,0.05713,1.0,0.05713,2024-10-01,5000.0,0.05713
10271610,23670,0.2,0.2024,0.2,4.0,0.2024,2024-10-01,25500.0,0.2002
10271609,4394,0.1414,0.1414,0.14,3.0,0.14,2024-10-01,454.0,0.1412
10271608,29041,0.75,0.75,0.75,1.0,0.75,2024-10-01,250.0,0.75
10271607,13566,25.2405,25.2799,25.2405,11.0,25.2799,2024-10-01,2136.0,25.2732
10271606,19807,0.02715,0.02715,0.02715,1.0,0.02715,2024-10-01,98500.0,0.02715
10271605,13397,29.1999,29.27,29.1999,13.0,29.27,2024-10-01,1312.0,29.2436
10271604,20546,0.0098,0.0098,0.0098,2.0,0.0098,2024-10-01,15000.0,0.0098
10271603,17302,12.65,12.65,12.65,17.0,12.65,2024-10-01,437.0,12.7196
10271602,19970,0.78051,0.7985,0.78051,3.0,0.7985,2024-10-01,6799.0,0.7937
10271601,25587,0.0122,0.0122,0.0122,1.0,0.0122,2024-10-01,7558.0,0.0122
10271600,19300,13500.0,13500.0,13300.0,3.0,13300.0,2024-10-01,6.0,13433.3
10271599,21028,0.03675,0.03675,0.03675,1.0,0.03675,2024-10-01,400.0,0.03675
10271598,22141,0.75,0.75,0.75,2.0,0.75,2024-10-01,5104.0,0.8026
10271597,22829,1e-06,0.0001,1e-06,2.0,0.0001,2024-10-01,12233300.0,6.489e-06
10271596,17681,8.7,8.7,8.7,3.0,8.7,2024-10-01,271.0,8.7138
10271595,13350,33.9689,34.0959,33.9689,7.0,34.0959,2024-10-01,1150.0,34.0899
10271594,24574,107.074,107.074,107.074,1.0,107.074,2024-10-01,900.0,107.074
10271593,20982,0.24,0.241,0.24,2.0,0.241,2024-10-01,4116.0,0.2405
10271592,16963,43.865,43.865,43.865,41.0,43.865,2024-10-01,892.0,43.8953
10271591,16764,3.27,3.27,3.27,1.0,3.27,2024-10-01,424.0,3.27
10271590,17662,218.29,218.29,218.29,1.0,218.29,2024-10-01,5.0,218.29
10271589,18279,24.0,24.25,23.505,23.0,23.505,2024-10-01,1173.0,23.8133
10271588,23669,0.0006,0.0006,0.0006,1.0,0.0006,2024-10-01,400.0,0.0006
10271587,18440,7.9,7.9,7.9,9.0,7.9,2024-10-01,40608.0,7.9158
10271586,11770,31.5216,31.6199,31.5216,36.0,31.6199,2024-10-01,897.0,31.5671
10271585,17714,4.672,4.672,4.672,1.0,4.672,2024-10-01,154.0,4.672
10271584,22268,0.011935,0.011935,0.011935,1.0,0.011935,2024-10-01,1205.0,0.01194
10271583,20974,0.46125,0.46125,0.46125,1.0,0.46125,2024-10-01,1967.0,0.4613
10271582,20888,0.9452,0.9626,0.9452,4.0,0.9626,2024-10-01,1734.0,0.9463
10271581,27581,12.3,12.3,12.3,2.0,12.3,2024-10-01,208.0,12.4601
10271580,37372,10.99,10.99,10.89,28.0,10.89,2024-10-01,711.0,10.7121
10271579,25360,0.19,0.19,0.19,14.0,0.19,2024-10-01,7000.0,0.19
10271578,37803,0.024334,0.024334,0.024334,2.0,0.024334,2024-10-01,142.0,0.02345
10271577,17258,0.13688,0.1369,0.13688,2.0,0.1369,2024-10-01,7785.0,0.1369
10271576,11711,0.1326,0.1326,0.1326,1.0,0.1326,2024-10-01,101.0,0.1326
10271575,23146,13.58,13.58,13.58,4.0,13.58,2024-10-01,2005.0,13.5797
10271574,11400,34.1,34.249,34.1,24.0,34.249,2024-10-01,1042.0,34.2032
10271573,19058,3.11,3.11,3.11,4.0,3.11,2024-10-01,1946.0,3.1063
10271572,21531,0.0013,0.0013,0.0013,2.0,0.0013,2024-10-01,16500.0,0.0013
10271571,20373,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-01,41816.0,0.0004
10271570,14195,32.0364,32.0364,31.99,11.0,32.0289,2024-10-01,772.0,32.0016
10271569,13536,54.4,54.59,54.4,15.0,54.59,2024-10-01,310.0,54.5554
10271568,14018,37.473,37.473,37.42,8.0,37.42,2024-10-01,508.0,37.4365
10271567,21397,5.557,5.557,5.4705,12.0,5.505,2024-10-01,3012.0,5.5177
10271566,23399,1.26,1.51,1.26,23.0,1.51,2024-10-01,4300.0,1.3079
10271565,12133,25.68,25.68,25.6,19.0,25.6,2024-10-01,1366.0,25.6274
10271564,17305,0.2125,0.2401,0.2125,7.0,0.24,2024-10-01,815.0,0.2253
10271563,13388,2.16,2.16,1.92,37.0,2.13,2024-10-01,5488.0,2.0348
10271562,38459,0.1466,0.1466,0.091,18.0,0.1263,2024-10-01,7176.0,0.1251
10271561,14078,19.4778,19.48,19.4778,9.0,19.48,2024-10-01,209.0,19.4802
10271560,19999,0.012,0.012,0.012,5.0,0.012,2024-10-01,40012.0,0.012
10271559,14139,44.8684,45.04,44.8684,14.0,45.0399,2024-10-01,1130.0,45.0266
10271558,21561,0.0561,0.0561,0.0561,3.0,0.0561,2024-10-01,501.0,0.05612
10271557,21348,2.21,2.21,2.21,1.0,2.21,2024-10-01,1131.0,2.21
10271556,25025,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-01,225.0,0.0007
10271555,22328,0.0013,0.0013,0.0013,1.0,0.0013,2024-10-01,2000.0,0.0013
10271554,22147,19.61,19.61,19.61,4.0,19.61,2024-10-01,640.0,19.61
10271553,18643,0.4576,0.4576,0.4576,1.0,0.4576,2024-10-01,100.0,0.4576
10271552,18422,0.0072,0.0072,0.0069,9.0,0.0069,2024-10-01,68818.0,0.006904
10271551,23796,25.1,25.1,25.0992,18.0,25.0992,2024-10-01,358.0,25.1014
10271550,18353,0.02585,0.02585,0.02585,1.0,0.02585,2024-10-01,100.0,0.02585
10271549,37057,1e-06,1e-06,1e-06,3.0,1e-06,2024-10-01,180.0,1e-06
10271548,21987,0.03,0.03,0.03,1.0,0.03,2024-10-01,2000.0,0.03
10271547,26506,0.0391,0.0391,0.0301,4.0,0.0301,2024-10-01,1060.0,0.0346
10271546,23406,20.15,20.15,20.15,3.0,20.15,2024-10-01,381.0,20.3778
10271545,20262,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-01,102700.0,0.0001
10271544,22719,19.5,19.74,19.5,4.0,19.74,2024-10-01,1000.0,19.548
10271543,20327,10.235,10.2755,9.9735,15.0,10.06,2024-10-01,1945.0,10.1293
10271542,19852,12.335,12.335,12.335,1.0,12.335,2024-10-01,460.0,12.335
10271541,8051,0.0012,0.0012,0.0012,1.0,0.0012,2024-10-01,1000.0,0.0012
10271540,17086,9.3,9.3,9.29,4.0,9.29,2024-10-01,653.0,9.2211
10271539,5425,28.1815,28.232,27.6687,78.0,27.6687,2024-10-01,2685.0,27.9562
10271538,13860,23.2419,23.2419,23.24,4.0,23.24,2024-10-01,495.0,23.2232
10271537,4762,0.11,0.1142,0.0911,41.0,0.0911,2024-10-01,4062.0,0.1021
10271536,17505,0.0001,0.0001,0.0001,2.0,0.0001,2024-10-01,800012.0,0.0001
10271535,21186,0.1681,0.1681,0.1681,1.0,0.1681,2024-10-01,600.0,0.1681
10271534,37815,0.01,0.01,0.005,3.0,0.006,2024-10-01,185106.0,0.009904
10271533,38171,0.1616,0.1616,0.1616,2.0,0.1616,2024-10-01,101.0,0.1618
10271532,12240,80.5224,80.68,80.5224,10.0,80.68,2024-10-01,310.0,80.5776
10271531,17766,0.0013,0.0013,0.0013,1.0,0.0013,2024-10-01,500.0,0.0013
10271530,22575,0.087,0.087,0.087,3.0,0.087,2024-10-01,6075.0,0.08722
10271529,37559,26.4557,26.46,26.4557,1.0,26.46,2024-10-01,100.0,26.46
10271528,17105,6.77,6.77,6.77,9.0,6.77,2024-10-01,256.0,6.7602
10271527,20502,38.35,38.35,38.35,2.0,38.35,2024-10-01,1060.0,38.3476
10271526,20406,53.0833,53.0833,53.05,3.0,53.05,2024-10-01,9331.0,53.05
10271525,26795,1e-06,1e-06,1e-06,1.0,1e-06,2024-10-01,1829.0,1e-06
10271524,23771,1e-06,0.0001,1e-06,3.0,0.0001,2024-10-01,20458.0,9.778e-05
10271523,14137,25.0083,25.01,25.0083,20.0,25.01,2024-10-01,432.0,24.9291
10271522,37289,27.4603,27.4603,27.4499,13.0,27.45,2024-10-01,1037.0,27.4464
10271521,4045,11.455,11.455,11.455,2.0,11.455,2024-10-01,80000.0,11.455
10271520,21122,11.59,11.6,11.5899,23.0,11.59,2024-10-01,132212.0,11.5995
10271519,20350,0.0004,0.0004,0.0004,1.0,0.0004,2024-10-01,1000.0,0.0004
10271518,12626,43.745,43.86,43.62,13.0,43.62,2024-10-01,903.0,43.7517
10271517,12151,10.0001,10.0001,10.0001,19.0,10.0001,2024-10-01,334.0,10.0081
10271516,16800,0.4789,0.4789,0.4789,1.0,0.4789,2024-10-01,100.0,0.4789
10271515,18670,1e-06,0.0001,1e-06,3.0,1e-06,2024-10-01,4000.0,5.05e-05
10271514,23543,1.1,1.1,1.1,1.0,1.1,2024-10-01,2612.0,1.1
10271513,20780,0.0301,0.035,0.03,8.0,0.035,2024-10-01,2810.0,0.03402
10271512,20150,0.85,0.85,0.85,74.0,0.85,2024-10-01,173.0,0.5075
10271511,36526,25.575,25.6,25.51,10.0,25.51,2024-10-01,1488.0,25.5407
10271510,23927,3.66,3.66,3.66,1.0,3.66,2024-10-01,512.0,3.66
10271509,17307,0.78,0.7897,0.78,3.0,0.7897,2024-10-01,1380.0,0.7822
10271508,14225,9.63,9.66,9.63,6.0,9.66,2024-10-01,8319.0,9.6598
10271507,19294,0.012,0.012,0.012,1.0,0.012,2024-10-01,6000.0,0.012
10271506,19225,0.00306,0.00306,0.00306,2.0,0.00306,2024-10-01,1010.0,0.00307
10271505,22659,0.3,0.3,0.3,1.0,0.3,2024-10-01,1127.0,0.3
10271504,12986,29.0072,29.0072,28.87,1.0,28.87,2024-10-01,100.0,28.87
10271503,19555,0.0006,0.0006,0.0006,1.0,0.0006,2024-10-01,412.0,0.0006
10271502,20396,19.55,19.55,19.55,2.0,19.55,2024-10-01,150.0,20.2083
10271501,20896,0.31,0.31,0.31,1.0,0.31,2024-10-01,267.0,0.31
10271500,23894,2.8333,2.8333,2.8333,2.0,2.8333,2024-10-01,353.0,2.8427
10271499,37250,0.0293,0.0293,0.0293,1.0,0.0293,2024-10-01,8000.0,0.0293
10271498,28352,0.91,0.91,0.91,1.0,0.91,2024-10-01,2000.0,0.91
10271497,37092,0.044499,0.044499,0.044499,8.0,0.044499,2024-10-01,936.0,0.04419
10271496,17339,86.13,87.16,86.13,23.0,87.16,2024-10-01,24583.0,86.3166
10271495,36206,27.27,27.3899,27.27,31.0,27.3899,2024-10-01,328.0,27.5198
10271494,27795,14.5,14.51,14.5,2.0,14.51,2024-10-01,200.0,14.505
10271493,19762,1.44,1.44,1.44,1.0,1.44,2024-10-01,750.0,1.44
10271492,38357,25.305,25.32,25.305,2.0,25.32,2024-10-01,175.0,25.2986
10271491,28943,0.6531,0.6531,0.6531,1.0,0.6531,2024-10-01,2000.0,0.6531
10271490,16920,0.0007,0.0007,0.0007,1.0,0.0007,2024-10-01,1320.0,0.0007
10271489,19910,0.01867,0.01867,0.01867,1.0,0.01867,2024-10-01,2000.0,0.01867
10271488,20851,0.0001,0.0001,0.0001,1.0,0.0001,2024-10-01,279.0,0.0001
10271487,21360,0.3,0.3066,0.3,2.0,0.3066,2024-10-01,9000.0,0.3022
10271486,22297,0.00218,0.00218,0.0014,3.0,0.0014,2024-10-01,12083.0,0.001534
10271485,13382,5.86,5.86,5.86,18.0,5.86,2024-10-01,278.0,5.9004
10271484,17741,0.026816,0.026816,0.026816,1.0,0.026816,2024-10-01,200.0,0.02682
10271483,22361,0.75,0.75,0.75,4.0,0.75,2024-10-01,189863.0,0.75
10271482,36275,0.02,0.02,0.0151,17.0,0.0181,2024-10-01,13185.0,0.0193
10271481,18733,0.0006,0.0006,0.0006,1.0,0.0006,2024-10-01,52860.0,0.0006
10271480,18569,12.34,12.34,12.34,5.0,12.34,2024-10-01,2500.0,12.34