Date,Time,Open,High,Low,Close,Volume
20260823,2230,104.57,104.57,104.52,104.53,677
20260823,2231,104.53,104.55,104.53,104.53,431
20260823,2232,104.53,104.54,104.52,104.52,288
20260823,2233,104.52,104.54,104.52,104.53,384
20260823,2234,104.53,104.54,104.52,104.53,295
20260823,2235,104.52,104.54,104.51,104.51,523
20260823,2236,104.52,104.53,104.50,104.52,626
20260823,2237,104.51,104.52,104.51,104.52,112
20260823,2238,104.52,104.53,104.52,104.52,96
20260823,2239,104.53,104.54,104.52,104.53,243
20260823,2240,104.54,104.54,104.53,104.53,106
20260823,2241,104.53,104.55,104.53,104.54,321
20260823,2242,104.55,104.55,104.53,104.54,135
20260823,2243,104.54,104.55,104.54,104.54,143
20260823,2244,104.54,104.55,104.54,104.54,215
20260823,2245,104.54,104.55,104.53,104.53,88
20260823,2246,104.54,104.55,104.53,104.54,122
20260823,2247,104.54,104.55,104.54,104.55,123
20260823,2248,104.54,104.55,104.54,104.54,70
20260823,2249,104.54,104.55,104.54,104.54,454
20260823,2250,104.54,104.55,104.54,104.54,318
20260823,2251,104.55,104.55,104.54,104.55,660
20260823,2252,104.54,104.55,104.54,104.55,77
20260823,2253,104.54,104.55,104.54,104.54,539
20260823,2254,104.55,104.55,104.54,104.54,15
20260823,2255,104.54,104.54,104.54,104.54,111
20260823,2256,104.54,104.55,104.54,104.55,33
20260823,2257,104.54,104.55,104.53,104.54,264
20260823,2258,104.54,104.54,104.53,104.53,85
20260823,2259,104.54,104.54,104.52,104.52,239
20260823,2300,104.53,104.54,104.53,104.53,194
20260823,2301,104.54,104.54,104.53,104.53,26
20260823,2302,104.54,104.54,104.54,104.54,1
20260823,2303,104.53,104.54,104.53,104.53,7
20260823,2304,104.53,104.54,104.53,104.54,28
20260823,2305,104.54,104.54,104.53,104.53,76
20260823,2306,104.53,104.53,104.53,104.53,130
20260823,2307,104.53,104.53,104.52,104.53,161
20260823,2308,104.53,104.53,104.52,104.52,42
20260823,2309,104.52,104.53,104.52,104.52,243
20260823,2310,104.52,104.54,104.52,104.53,303
20260823,2311,104.53,104.54,104.53,104.53,311
20260823,2312,104.53,104.54,104.53,104.53,32
20260823,2313,104.53,104.54,104.53,104.53,13
20260823,2314,104.53,104.53,104.53,104.53,7
20260823,2315,104.53,104.54,104.53,104.54,12
20260823,2316,104.53,104.53,104.52,104.53,385
20260823,2317,104.53,104.53,104.52,104.53,22
20260823,2318,104.53,104.53,104.52,104.53,160
20260823,2319,104.53,104.54,104.52,104.53,63
20260823,2320,104.52,104.53,104.51,104.52,184
20260823,2321,104.51,104.52,104.51,104.51,104
20260823,2322,104.52,104.52,104.51,104.51,44
20260823,2323,104.52,104.52,104.51,104.51,32
20260823,2324,104.52,104.52,104.51,104.52,53
20260823,2325,104.51,104.52,104.51,104.52,109
20260823,2326,104.52,104.52,104.51,104.52,71
20260823,2327,104.52,104.52,104.52,104.52,60
20260823,2328,104.52,104.52,104.52,104.52,1
20260823,2329,104.53,104.54,104.52,104.53,212
20260823,2331,104.52,104.53,104.52,104.53,2
20260823,2332,104.53,104.53,104.53,104.53,1
20260823,2333,104.53,104.53,104.52,104.52,58
20260823,2334,104.53,104.53,104.52,104.53,10
20260823,2335,104.53,104.54,104.53,104.53,113
20260823,2336,104.53,104.54,104.53,104.54,109
20260823,2337,104.53,104.54,104.53,104.54,7
20260823,2338,104.53,104.54,104.53,104.54,23
20260823,2339,104.53,104.53,104.53,104.53,2
20260823,2340,104.54,104.54,104.52,104.53,224
20260823,2341,104.53,104.53,104.53,104.53,17
20260823,2342,104.53,104.53,104.52,104.52,3
20260823,2343,104.53,104.53,104.52,104.53,14
20260823,2344,104.53,104.54,104.53,104.54,21
20260823,2345,104.53,104.54,104.53,104.54,5
20260823,2346,104.53,104.53,104.53,104.53,85
20260823,2347,104.54,104.54,104.54,104.54,1
20260823,2348,104.54,104.54,104.54,104.54,12
20260823,2349,104.54,104.54,104.54,104.54,1
20260823,2350,104.53,104.54,104.53,104.54,41
20260823,2351,104.53,104.54,104.53,104.53,614
20260823,2352,104.53,104.53,104.52,104.53,234
20260823,2353,104.52,104.53,104.52,104.53,5
20260823,2354,104.53,104.53,104.53,104.53,1
20260823,2356,104.52,104.53,104.52,104.52,135
20260823,2357,104.52,104.53,104.52,104.53,16
20260823,2358,104.52,104.53,104.52,104.53,2
20260823,2359,104.53,104.53,104.52,104.53,14
20260824,0000,104.52,104.53,104.52,104.53,106
20260824,0001,104.53,104.53,104.53,104.53,4
20260824,0002,104.52,104.53,104.52,104.53,18
20260824,0003,104.52,104.53,104.52,104.53,22
20260824,0004,104.53,104.53,104.53,104.53,1
20260824,0005,104.53,104.53,104.52,104.53,11
20260824,0006,104.52,104.53,104.52,104.53,25
20260824,0007,104.53,104.53,104.53,104.53,5
20260824,0008,104.53,104.54,104.53,104.53,337
20260824,0009,104.53,104.53,104.53,104.53,1
20260824,0010,104.53,104.54,104.52,104.52,92
20260824,0011,104.53,104.54,104.52,104.53,452
20260824,0012,104.53,104.53,104.53,104.53,8
20260824,0013,104.52,104.53,104.52,104.53,21
20260824,0014,104.52,104.53,104.52,104.53,42
20260824,0015,104.53,104.53,104.53,104.53,9
20260824,0016,104.53,104.53,104.52,104.52,12
20260824,0017,104.52,104.53,104.52,104.52,14
20260824,0018,104.52,104.53,104.52,104.53,16
20260824,0019,104.52,104.53,104.52,104.53,12
20260824,0020,104.52,104.53,104.52,104.52,112
20260824,0021,104.52,104.53,104.52,104.52,54
20260824,0022,104.52,104.52,104.51,104.51,42
20260824,0023,104.51,104.52,104.51,104.51,462
20260824,0024,104.51,104.52,104.50,104.50,166
20260824,0025,104.51,104.51,104.50,104.50,32
20260824,0026,104.51,104.52,104.50,104.51,386
20260824,0027,104.51,104.51,104.50,104.51,191
20260824,0028,104.51,104.51,104.50,104.50,30
20260824,0029,104.50,104.50,104.50,104.50,14
20260824,0030,104.51,104.51,104.50,104.50,110
20260824,0031,104.50,104.51,104.49,104.50,520
20260824,0032,104.49,104.50,104.49,104.49,341
20260824,0033,104.49,104.50,104.49,104.50,436
20260824,0034,104.49,104.50,104.49,104.49,97
20260824,0035,104.49,104.49,104.49,104.49,32
20260824,0036,104.49,104.50,104.49,104.50,40
20260824,0037,104.50,104.50,104.49,104.49,6
20260824,0038,104.49,104.49,104.49,104.49,10
20260824,0039,104.50,104.50,104.49,104.50,67
20260824,0040,104.49,104.49,104.49,104.49,219
20260824,0041,104.49,104.50,104.49,104.50,866
20260824,0042,104.49,104.50,104.48,104.48,718
20260824,0043,104.49,104.49,104.48,104.48,71
20260824,0044,104.48,104.48,104.48,104.48,173
20260824,0045,104.48,104.49,104.47,104.48,591
20260824,0046,104.48,104.48,104.47,104.47,84
20260824,0047,104.48,104.48,104.47,104.47,548
20260824,0048,104.48,104.49,104.47,104.49,337
20260824,0049,104.48,104.49,104.47,104.48,230
20260824,0050,104.49,104.49,104.47,104.48,325
20260824,0051,104.47,104.49,104.47,104.48,412
20260824,0052,104.47,104.49,104.47,104.48,177
20260824,0053,104.49,104.49,104.48,104.48,10
20260824,0054,104.49,104.49,104.49,104.49,1
20260824,0057,104.49,104.49,104.49,104.49,1
20260824,0058,104.48,104.49,104.47,104.49,185
20260824,0059,104.49,104.49,104.47,104.47,60
20260824,0100,104.48,104.49,104.47,104.48,383
20260824,0101,104.48,104.49,104.47,104.49,484
20260824,0102,104.48,104.49,104.47,104.49,105
20260824,0103,104.47,104.49,104.47,104.47,45
20260824,0104,104.48,104.48,104.47,104.47,10
20260824,0106,104.48,104.48,104.47,104.47,162
20260824,0107,104.48,104.48,104.47,104.47,100
20260824,0108,104.47,104.48,104.47,104.47,69
20260824,0109,104.47,104.48,104.46,104.46,594
20260824,0110,104.47,104.47,104.46,104.46,442
20260824,0111,104.46,104.46,104.46,104.46,58
20260824,0112,104.47,104.47,104.45,104.46,441
20260824,0113,104.46,104.47,104.45,104.46,806
20260824,0114,104.47,104.48,104.46,104.46,294
20260824,0115,104.46,104.47,104.46,104.46,241
20260824,0116,104.47,104.47,104.46,104.46,61
20260824,0117,104.47,104.47,104.46,104.47,48
20260824,0118,104.47,104.47,104.46,104.46,25
20260824,0119,104.46,104.47,104.46,104.47,21
20260824,0120,104.46,104.47,104.45,104.47,418
20260824,0121,104.45,104.46,104.45,104.46,104
20260824,0122,104.45,104.45,104.45,104.45,219
20260824,0123,104.45,104.45,104.44,104.44,377
20260824,0124,104.44,104.46,104.44,104.45,416
20260824,0125,104.45,104.47,104.45,104.46,877
20260824,0126,104.46,104.47,104.45,104.46,932
20260824,0127,104.46,104.46,104.45,104.45,257
20260824,0128,104.45,104.45,104.45,104.45,77
20260824,0129,104.45,104.46,104.45,104.45,58
20260824,0130,104.46,104.46,104.45,104.46,475
20260824,0131,104.45,104.46,104.45,104.45,142
20260824,0132,104.46,104.46,104.45,104.45,285
20260824,0133,104.45,104.45,104.45,104.45,23
20260824,0134,104.45,104.46,104.45,104.46,18
20260824,0135,104.46,104.46,104.45,104.46,225
20260824,0136,104.46,104.46,104.45,104.45,145
20260824,0137,104.45,104.46,104.45,104.46,99
20260824,0138,104.46,104.46,104.45,104.45,82
20260824,0140,104.45,104.45,104.45,104.45,48
20260824,0141,104.45,104.46,104.45,104.45,17
20260824,0142,104.45,104.46,104.45,104.45,20
20260824,0143,104.45,104.46,104.45,104.46,336
20260824,0144,104.45,104.45,104.44,104.44,311
20260824,0145,104.44,104.44,104.44,104.44,71
20260824,0146,104.44,104.44,104.43,104.43,155
20260824,0147,104.43,104.44,104.43,104.43,78
20260824,0148,104.43,104.44,104.43,104.43,116
20260824,0149,104.44,104.44,104.44,104.44,24
20260824,0150,104.45,104.47,104.44,104.46,1896
20260824,0151,104.46,104.46,104.45,104.45,107
20260824,0152,104.46,104.46,104.45,104.46,31
20260824,0153,104.45,104.46,104.45,104.46,35
20260824,0154,104.46,104.46,104.45,104.45,41
20260824,0155,104.45,104.46,104.45,104.46,153
20260824,0156,104.46,104.46,104.45,104.46,203
20260824,0157,104.46,104.46,104.45,104.46,218
20260824,0158,104.46,104.47,104.45,104.47,286
20260824,0159,104.47,104.47,104.46,104.47,272
20260824,0200,104.47,104.48,104.46,104.48,223
20260824,0201,104.47,104.50,104.47,104.49,410
20260824,0202,104.49,104.49,104.48,104.49,552
20260824,0203,104.48,104.49,104.47,104.48,878
20260824,0204,104.48,104.49,104.47,104.48,730
20260824,0205,104.48,104.48,104.47,104.48,273
20260824,0206,104.48,104.48,104.47,104.47,270
20260824,0207,104.48,104.48,104.47,104.48,242
20260824,0208,104.48,104.48,104.47,104.48,263
20260824,0209,104.48,104.48,104.47,104.48,603
20260824,0210,104.48,104.48,104.47,104.47,142
20260824,0211,104.47,104.48,104.47,104.47,51
20260824,0212,104.48,104.48,104.47,104.47,38
20260824,0213,104.47,104.48,104.47,104.48,93
20260824,0214,104.48,104.48,104.47,104.47,191
20260824,0215,104.48,104.49,104.47,104.48,286
20260824,0216,104.48,104.48,104.47,104.47,763
20260824,0217,104.48,104.48,104.46,104.46,499
20260824,0218,104.47,104.48,104.46,104.47,202
20260824,0219,104.48,104.48,104.46,104.47,466
20260824,0220,104.48,104.48,104.47,104.48,349
20260824,0221,104.48,104.49,104.47,104.47,236
20260824,0222,104.49,104.49,104.47,104.49,242
20260824,0223,104.49,104.49,104.47,104.47,75
20260824,0224,104.48,104.49,104.47,104.47,359
20260824,0225,104.49,104.49,104.47,104.49,196
20260824,0226,104.49,104.49,104.47,104.48,312
20260824,0227,104.48,104.48,104.47,104.48,382
20260824,0228,104.48,104.48,104.47,104.48,523
20260824,0229,104.46,104.48,104.46,104.46,217
20260824,0230,104.47,104.48,104.46,104.46,52
20260824,0231,104.46,104.47,104.46,104.47,59
20260824,0232,104.46,104.47,104.46,104.47,29
20260824,0233,104.46,104.48,104.46,104.47,146
20260824,0234,104.47,104.48,104.46,104.48,177
20260824,0235,104.47,104.48,104.47,104.48,13
20260824,0236,104.48,104.48,104.46,104.47,94
20260824,0237,104.47,104.47,104.46,104.46,46
20260824,0238,104.47,104.47,104.46,104.47,13
20260824,0239,104.46,104.47,104.46,104.46,84
20260824,0240,104.47,104.47,104.46,104.46,220
20260824,0241,104.47,104.47,104.46,104.47,6
20260824,0242,104.47,104.47,104.46,104.46,64
20260824,0243,104.46,104.46,104.45,104.45,46
20260824,0244,104.46,104.46,104.45,104.45,16
20260824,0245,104.45,104.46,104.44,104.46,351
20260824,0246,104.45,104.46,104.45,104.45,17
20260824,0247,104.46,104.46,104.45,104.46,37
20260824,0248,104.45,104.46,104.45,104.46,16
20260824,0249,104.46,104.46,104.45,104.45,25
20260824,0250,104.46,104.46,104.45,104.45,50
20260824,0251,104.46,104.46,104.45,104.46,29
20260824,0252,104.46,104.46,104.45,104.46,99
20260824,0253,104.45,104.46,104.45,104.46,3
20260824,0254,104.46,104.46,104.46,104.46,14
20260824,0255,104.46,104.47,104.46,104.47,124
20260824,0256,104.47,104.47,104.46,104.47,10
20260824,0257,104.46,104.47,104.46,104.47,33
20260824,0258,104.46,104.47,104.46,104.47,67
20260824,0259,104.47,104.47,104.47,104.47,1
20260824,0300,104.46,104.47,104.46,104.47,153
20260824,0301,104.47,104.47,104.47,104.47,5
20260824,0302,104.46,104.47,104.46,104.47,21
20260824,0303,104.47,104.47,104.47,104.47,5
20260824,0304,104.47,104.47,104.46,104.47,28
20260824,0305,104.47,104.47,104.47,104.47,47
20260824,0306,104.46,104.47,104.46,104.47,7
20260824,0307,104.47,104.48,104.47,104.47,1428
20260824,0308,104.47,104.47,104.46,104.46,55
20260824,0309,104.46,104.47,104.46,104.47,36
20260824,0310,104.47,104.47,104.47,104.47,56
20260824,0311,104.47,104.47,104.46,104.47,67
20260824,0312,104.47,104.47,104.46,104.47,46
20260824,0313,104.47,104.47,104.46,104.46,29
20260824,0314,104.46,104.47,104.45,104.46,64
20260824,0315,104.46,104.47,104.45,104.47,24
20260824,0316,104.47,104.47,104.46,104.46,17
20260824,0317,104.46,104.46,104.45,104.46,41
20260824,0318,104.46,104.47,104.46,104.46,82
20260824,0319,104.47,104.47,104.46,104.47,56
20260824,0320,104.48,104.48,104.48,104.48,2
20260824,0321,104.48,104.48,104.48,104.48,5
20260824,0322,104.48,104.48,104.47,104.47,122
20260824,0323,104.47,104.47,104.47,104.47,2
20260824,0324,104.47,104.47,104.46,104.47,24
20260824,0325,104.47,104.47,104.46,104.47,480
20260824,0326,104.47,104.47,104.46,104.46,23
20260824,0327,104.47,104.47,104.46,104.47,47
20260824,0328,104.47,104.47,104.46,104.47,30
20260824,0329,104.47,104.47,104.46,104.46,16
20260824,0330,104.46,104.47,104.46,104.47,18
20260824,0331,104.47,104.47,104.47,104.47,15
20260824,0332,104.47,104.47,104.46,104.47,115
20260824,0333,104.47,104.47,104.47,104.47,4
20260824,0334,104.47,104.47,104.45,104.46,409
20260824,0335,104.46,104.46,104.46,104.46,9
20260824,0336,104.46,104.46,104.45,104.46,13
20260824,0337,104.46,104.46,104.46,104.46,11
20260824,0338,104.46,104.46,104.45,104.46,254
20260824,0339,104.46,104.46,104.45,104.46,76
20260824,0340,104.46,104.46,104.46,104.46,91
20260824,0341,104.46,104.46,104.46,104.46,9
20260824,0342,104.46,104.46,104.45,104.45,556
20260824,0343,104.46,104.46,104.45,104.46,94
20260824,0344,104.46,104.46,104.46,104.46,11
20260824,0345,104.46,104.46,104.46,104.46,58
20260824,0346,104.46,104.46,104.45,104.46,69
20260824,0347,104.46,104.46,104.45,104.46,43
20260824,0348,104.46,104.46,104.45,104.46,129
20260824,0349,104.46,104.46,104.46,104.46,12
20260824,0350,104.46,104.46,104.46,104.46,188
20260824,0351,104.46,104.46,104.45,104.46,28
20260824,0352,104.46,104.46,104.46,104.46,40
20260824,0353,104.45,104.46,104.45,104.46,15
20260824,0354,104.46,104.46,104.46,104.46,4
20260824,0355,104.46,104.46,104.45,104.46,34
20260824,0356,104.46,104.46,104.45,104.45,164
20260824,0357,104.45,104.46,104.44,104.46,59
20260824,0358,104.45,104.46,104.44,104.46,98
20260824,0359,104.45,104.46,104.45,104.46,362
20260824,0400,104.46,104.46,104.45,104.46,166
20260824,0401,104.46,104.46,104.46,104.46,567
20260824,0402,104.46,104.46,104.46,104.46,49
20260824,0403,104.46,104.46,104.46,104.46,15
20260824,0404,104.46,104.46,104.45,104.45,14
20260824,0405,104.46,104.46,104.45,104.45,45
20260824,0406,104.46,104.46,104.46,104.46,7
20260824,0407,104.46,104.46,104.45,104.46,52
20260824,0408,104.46,104.46,104.45,104.46,73
20260824,0409,104.46,104.46,104.45,104.46,21
20260824,0410,104.46,104.46,104.45,104.45,227
20260824,0411,104.45,104.46,104.45,104.45,19
20260824,0412,104.45,104.47,104.45,104.47,678
20260824,0413,104.47,104.47,104.45,104.46,71
20260824,0414,104.46,104.46,104.46,104.46,48
20260824,0415,104.46,104.46,104.46,104.46,82
20260824,0416,104.46,104.46,104.45,104.46,67
20260824,0417,104.46,104.46,104.46,104.46,26
20260824,0418,104.46,104.46,104.46,104.46,4
20260824,0419,104.46,104.46,104.45,104.46,3
20260824,0420,104.46,104.46,104.46,104.46,2
20260824,0421,104.46,104.46,104.45,104.46,14
20260824,0422,104.46,104.46,104.45,104.46,11
20260824,0423,104.46,104.46,104.46,104.46,23
20260824,0424,104.46,104.46,104.45,104.46,21
20260824,0425,104.46,104.46,104.45,104.45,11
20260824,0426,104.46,104.46,104.46,104.46,5
20260824,0427,104.46,104.46,104.46,104.46,8
20260824,0428,104.46,104.46,104.46,104.46,2
20260824,0429,104.46,104.46,104.46,104.46,4
20260824,0430,104.46,104.46,104.46,104.46,219
20260824,0431,104.47,104.47,104.47,104.47,11
20260824,0432,104.47,104.47,104.47,104.47,3
20260824,0433,104.46,104.46,104.46,104.46,15
20260824,0434,104.47,104.47,104.47,104.47,9
20260824,0435,104.46,104.46,104.45,104.46,129
20260824,0436,104.45,104.46,104.45,104.46,265
20260824,0437,104.47,104.47,104.46,104.46,3
20260824,0438,104.46,104.46,104.46,104.46,122
20260824,0440,104.46,104.46,104.46,104.46,3
20260824,0441,104.47,104.47,104.46,104.46,34
20260824,0442,104.47,104.47,104.47,104.47,8
20260824,0443,104.47,104.47,104.46,104.46,6
20260824,0444,104.47,104.47,104.47,104.47,179
20260824,0445,104.47,104.47,104.47,104.47,27
20260824,0446,104.47,104.47,104.47,104.47,36
20260824,0447,104.47,104.47,104.46,104.46,16
20260824,0448,104.47,104.47,104.47,104.47,303
20260824,0449,104.47,104.47,104.47,104.47,14
20260824,0450,104.47,104.47,104.47,104.47,66
20260824,0451,104.47,104.47,104.47,104.47,12
20260824,0452,104.47,104.47,104.46,104.47,102
20260824,0453,104.47,104.47,104.47,104.47,38
20260824,0454,104.47,104.47,104.47,104.47,36
20260824,0455,104.47,104.48,104.46,104.46,261
20260824,0456,104.48,104.48,104.47,104.48,58
20260824,0457,104.47,104.47,104.46,104.47,20
20260824,0458,104.47,104.47,104.47,104.47,37
20260824,0459,104.47,104.47,104.46,104.47,28
20260824,0500,104.47,104.48,104.47,104.48,123
20260824,0501,104.47,104.47,104.47,104.47,43
20260824,0502,104.47,104.48,104.46,104.47,16
20260824,0503,104.47,104.47,104.46,104.47,157
20260824,0504,104.47,104.47,104.47,104.47,65
20260824,0505,104.47,104.47,104.47,104.47,21
20260824,0506,104.47,104.47,104.46,104.47,16
20260824,0507,104.47,104.47,104.47,104.47,3
20260824,0508,104.46,104.47,104.46,104.47,13
20260824,0509,104.47,104.47,104.47,104.47,2
20260824,0510,104.47,104.47,104.46,104.47,12
20260824,0511,104.47,104.47,104.47,104.47,3
20260824,0512,104.47,104.47,104.47,104.47,22
20260824,0513,104.47,104.47,104.46,104.47,79
20260824,0514,104.47,104.47,104.47,104.47,19
20260824,0515,104.47,104.47,104.47,104.47,76
20260824,0516,104.47,104.47,104.47,104.47,36
20260824,0517,104.47,104.47,104.47,104.47,2
20260824,0518,104.47,104.47,104.47,104.47,1
20260824,0519,104.47,104.47,104.46,104.47,26
20260824,0520,104.47,104.47,104.47,104.47,2
20260824,0521,104.47,104.47,104.47,104.47,2
20260824,0522,104.47,104.47,104.46,104.47,54
20260824,0523,104.46,104.47,104.46,104.47,26
20260824,0524,104.47,104.48,104.46,104.48,155
20260824,0525,104.47,104.48,104.47,104.47,33
20260824,0526,104.47,104.47,104.47,104.47,44
20260824,0527,104.47,104.48,104.47,104.48,137
20260824,0528,104.48,104.48,104.48,104.48,26
20260824,0529,104.48,104.48,104.48,104.48,4
20260824,0531,104.48,104.48,104.48,104.48,39
20260824,0532,104.48,104.48,104.48,104.48,8
20260824,0533,104.48,104.48,104.48,104.48,18
20260824,0535,104.48,104.48,104.48,104.48,3
20260824,0536,104.48,104.48,104.48,104.48,2
20260824,0537,104.48,104.48,104.48,104.48,4
20260824,0538,104.48,104.48,104.48,104.48,3
20260824,0539,104.48,104.48,104.48,104.48,6
20260824,0540,104.47,104.47,104.47,104.47,99
20260824,0541,104.47,104.47,104.47,104.47,1
20260824,0542,104.47,104.47,104.47,104.47,11
20260824,0543,104.46,104.47,104.45,104.46,142
20260824,0544,104.46,104.47,104.46,104.46,67
20260824,0545,104.46,104.46,104.45,104.46,206
20260824,0546,104.46,104.46,104.46,104.46,4
20260824,0547,104.46,104.46,104.45,104.46,60
20260824,0548,104.45,104.46,104.45,104.46,16
20260824,0549,104.46,104.46,104.46,104.46,15
20260824,0550,104.46,104.47,104.46,104.47,298
20260824,0551,104.47,104.47,104.46,104.46,17
20260824,0552,104.47,104.47,104.47,104.47,18
20260824,0553,104.46,104.47,104.45,104.46,107
20260824,0554,104.46,104.46,104.45,104.45,31
20260824,0555,104.46,104.46,104.46,104.46,122
20260824,0556,104.46,104.46,104.45,104.46,5
20260824,0557,104.45,104.45,104.45,104.45,1
20260824,0558,104.46,104.46,104.45,104.45,22
20260824,0559,104.46,104.46,104.45,104.45,7
20260824,0600,104.45,104.46,104.44,104.45,262
20260824,0601,104.44,104.45,104.44,104.45,9
20260824,0602,104.44,104.45,104.44,104.45,16
20260824,0603,104.45,104.45,104.44,104.44,10
20260824,0604,104.45,104.45,104.44,104.44,48
20260824,0605,104.44,104.45,104.44,104.45,236
20260824,0606,104.44,104.45,104.44,104.45,10
20260824,0607,104.45,104.45,104.45,104.45,2
20260824,0608,104.45,104.45,104.45,104.45,9
20260824,0609,104.45,104.45,104.45,104.45,5
20260824,0610,104.45,104.45,104.44,104.45,11
20260824,0611,104.45,104.45,104.44,104.45,20
20260824,0612,104.45,104.45,104.44,104.45,58
20260824,0613,104.44,104.45,104.44,104.45,68
20260824,0614,104.45,104.45,104.44,104.44,347
20260824,0615,104.44,104.45,104.44,104.44,332
20260824,0616,104.44,104.45,104.44,104.44,72
20260824,0617,104.45,104.45,104.45,104.45,6
20260824,0618,104.45,104.45,104.45,104.45,8
20260824,0619,104.45,104.45,104.44,104.45,20
20260824,0620,104.45,104.45,104.45,104.45,50
20260824,0621,104.45,104.45,104.44,104.45,37
20260824,0622,104.45,104.45,104.44,104.44,2
20260824,0623,104.45,104.45,104.45,104.45,1
20260824,0624,104.44,104.46,104.44,104.46,146
20260824,0625,104.46,104.46,104.45,104.46,16
20260824,0626,104.46,104.47,104.46,104.46,100
20260824,0627,104.47,104.47,104.45,104.47,20
20260824,0628,104.46,104.47,104.45,104.45,41
20260824,0629,104.45,104.47,104.45,104.45,265
20260824,0650,104.52,104.54,104.51,104.52,1163
20260824,0651,104.51,104.52,104.50,104.52,607
20260824,0652,104.51,104.52,104.50,104.52,161
20260824,0653,104.51,104.51,104.49,104.50,240
20260824,0654,104.50,104.51,104.50,104.51,129
20260824,0655,104.51,104.52,104.50,104.52,355
20260824,0656,104.51,104.52,104.50,104.52,71
20260824,0657,104.51,104.52,104.50,104.52,165
20260824,0658,104.51,104.52,104.50,104.51,39
20260824,0659,104.51,104.52,104.51,104.52,64
20260824,0700,104.52,104.52,104.50,104.51,77
20260824,0701,104.52,104.52,104.50,104.50,97
20260824,0702,104.50,104.51,104.50,104.51,216
20260824,0703,104.51,104.51,104.50,104.51,23
20260824,0704,104.50,104.51,104.50,104.51,24
20260824,0705,104.51,104.51,104.50,104.51,76
20260824,0706,104.51,104.51,104.51,104.51,43
20260824,0707,104.51,104.51,104.51,104.51,61
20260824,0708,104.51,104.51,104.51,104.51,50
20260824,0709,104.51,104.51,104.50,104.50,26
20260824,0710,104.51,104.51,104.50,104.50,34
20260824,0711,104.51,104.51,104.51,104.51,5
20260824,0712,104.50,104.51,104.50,104.51,14
20260824,0713,104.51,104.51,104.51,104.51,22
20260824,0714,104.51,104.51,104.51,104.51,16
20260824,0715,104.51,104.51,104.50,104.51,33
20260824,0716,104.51,104.51,104.51,104.51,213
20260824,0717,104.51,104.51,104.50,104.51,4
20260824,0718,104.51,104.51,104.50,104.50,23
20260824,0719,104.51,104.51,104.50,104.51,68
20260824,0720,104.51,104.52,104.51,104.51,62
20260824,0721,104.51,104.52,104.51,104.52,125
20260824,0722,104.53,104.53,104.52,104.53,333
20260824,0723,104.53,104.53,104.53,104.53,29
20260824,0724,104.53,104.53,104.52,104.53,144
20260824,0725,104.53,104.54,104.52,104.54,53
20260824,0726,104.52,104.53,104.52,104.52,28
20260824,0727,104.53,104.53,104.53,104.53,31
20260824,0728,104.52,104.53,104.51,104.52,102
20260824,0729,104.53,104.53,104.53,104.53,11
20260824,0730,104.53,104.53,104.52,104.53,78
20260824,0731,104.53,104.53,104.52,104.53,37
20260824,0732,104.53,104.53,104.47,104.47,1592
20260824,0733,104.47,104.50,104.46,104.50,1676
20260824,0734,104.50,104.50,104.49,104.50,107
20260824,0735,104.50,104.52,104.49,104.51,583
20260824,0736,104.51,104.51,104.50,104.50,54
20260824,0737,104.51,104.51,104.50,104.51,36
20260824,0738,104.50,104.51,104.50,104.51,42
20260824,0739,104.50,104.51,104.50,104.51,7
20260824,0740,104.51,104.51,104.51,104.51,36
20260824,0741,104.51,104.53,104.50,104.51,1201
20260824,0742,104.51,104.51,104.51,104.51,27
20260824,0743,104.50,104.51,104.50,104.50,257
20260824,0744,104.50,104.50,104.48,104.49,180
20260824,0745,104.49,104.50,104.48,104.49,130
20260824,0746,104.49,104.49,104.48,104.49,68
20260824,0747,104.49,104.50,104.49,104.49,15
20260824,0748,104.50,104.50,104.50,104.50,21
20260824,0749,104.49,104.49,104.49,104.49,54
20260824,0750,104.49,104.50,104.49,104.50,7
20260824,0751,104.50,104.50,104.49,104.50,61
20260824,0752,104.50,104.50,104.49,104.50,79
20260824,0753,104.50,104.50,104.50,104.50,2
20260824,0754,104.50,104.50,104.50,104.50,2
20260824,0755,104.49,104.50,104.48,104.50,50
20260824,0756,104.49,104.49,104.49,104.49,3
20260824,0757,104.49,104.49,104.48,104.48,4
20260824,0758,104.48,104.48,104.48,104.48,2
20260824,0759,104.48,104.49,104.48,104.49,10
20260824,0800,104.49,104.49,104.48,104.49,57
20260824,0801,104.49,104.49,104.48,104.48,44
20260824,0802,104.49,104.49,104.48,104.48,179
20260824,0803,104.49,104.49,104.48,104.49,66
20260824,0804,104.49,104.49,104.48,104.49,383
20260824,0805,104.49,104.50,104.49,104.49,103
20260824,0806,104.49,104.49,104.48,104.49,96
20260824,0807,104.49,104.49,104.48,104.49,150
20260824,0808,104.49,104.49,104.48,104.49,181
20260824,0809,104.49,104.49,104.48,104.49,60
20260824,0810,104.48,104.49,104.48,104.49,234
20260824,0811,104.49,104.50,104.49,104.49,157
20260824,0812,104.49,104.49,104.48,104.49,35
20260824,0813,104.48,104.48,104.47,104.48,351
20260824,0814,104.48,104.48,104.48,104.48,40
20260824,0815,104.48,104.49,104.47,104.48,531
20260824,0816,104.49,104.50,104.48,104.49,774
20260824,0817,104.49,104.50,104.49,104.50,16
20260824,0818,104.49,104.50,104.49,104.49,63
20260824,0819,104.49,104.49,104.49,104.49,8
20260824,0820,104.50,104.50,104.49,104.50,16
20260824,0821,104.49,104.49,104.49,104.49,72
20260824,0822,104.49,104.49,104.48,104.48,264
20260824,0823,104.48,104.49,104.48,104.48,72
20260824,0824,104.48,104.48,104.48,104.48,30
20260824,0825,104.48,104.49,104.48,104.49,70
20260824,0826,104.48,104.48,104.48,104.48,24
20260824,0827,104.48,104.49,104.48,104.49,4
20260824,0828,104.48,104.49,104.48,104.49,21
20260824,0829,104.49,104.49,104.48,104.48,30
20260824,0830,104.48,104.49,104.48,104.48,231
20260824,0831,104.49,104.49,104.48,104.49,22
20260824,0832,104.48,104.49,104.47,104.48,368
20260824,0833,104.48,104.48,104.47,104.48,193
20260824,0834,104.48,104.49,104.48,104.49,68
20260824,0835,104.49,104.49,104.49,104.49,51
20260824,0836,104.48,104.48,104.48,104.48,25
20260824,0837,104.47,104.48,104.47,104.47,45
20260824,0838,104.47,104.47,104.46,104.47,625
20260824,0839,104.46,104.46,104.44,104.45,874
20260824,0840,104.45,104.46,104.45,104.45,108
20260824,0841,104.45,104.45,104.44,104.45,189
20260824,0842,104.45,104.46,104.45,104.46,96
20260824,0843,104.45,104.45,104.45,104.45,218
20260824,0844,104.44,104.45,104.43,104.44,174
20260824,0845,104.44,104.45,104.43,104.45,213
20260824,0846,104.45,104.45,104.44,104.45,241
20260824,0847,104.45,104.46,104.45,104.45,61
20260824,0848,104.45,104.46,104.45,104.45,69
20260824,0849,104.45,104.46,104.45,104.46,197
20260824,0850,104.45,104.45,104.44,104.45,96
20260824,0851,104.45,104.45,104.45,104.45,114
20260824,0852,104.45,104.45,104.44,104.45,47
20260824,0853,104.45,104.45,104.43,104.45,385
20260824,0854,104.44,104.44,104.44,104.44,95
20260824,0855,104.43,104.44,104.43,104.44,67
20260824,0856,104.43,104.44,104.42,104.43,119
20260824,0857,104.43,104.43,104.42,104.43,29
20260824,0858,104.42,104.43,104.42,104.42,488
20260824,0859,104.43,104.43,104.42,104.43,72
20260824,0900,104.42,104.43,104.42,104.43,32
20260824,0901,104.42,104.43,104.42,104.42,36
20260824,0902,104.42,104.43,104.41,104.41,142
20260824,0903,104.42,104.42,104.41,104.41,302
20260824,0904,104.42,104.42,104.41,104.42,54
20260824,0905,104.41,104.43,104.41,104.41,73
20260824,0906,104.42,104.43,104.42,104.43,9
20260824,0907,104.42,104.43,104.42,104.42,43
20260824,0908,104.42,104.43,104.42,104.43,48
20260824,0909,104.42,104.43,104.42,104.43,182
20260824,0910,104.42,104.43,104.42,104.43,104
20260824,0911,104.42,104.42,104.41,104.41,99
20260824,0912,104.42,104.42,104.42,104.42,22
20260824,0913,104.41,104.43,104.41,104.42,77
20260824,0914,104.43,104.43,104.42,104.42,183
20260824,0915,104.42,104.43,104.41,104.42,46
20260824,0916,104.42,104.42,104.41,104.41,70
20260824,0917,104.41,104.42,104.41,104.42,44
20260824,0918,104.42,104.42,104.41,104.42,124
20260824,0919,104.42,104.42,104.42,104.42,2
20260824,0920,104.42,104.43,104.42,104.42,5
20260824,0921,104.42,104.43,104.42,104.43,71
20260824,0922,104.42,104.43,104.42,104.43,23
20260824,0923,104.43,104.43,104.42,104.43,41
20260824,0924,104.43,104.44,104.42,104.42,108
20260824,0925,104.43,104.44,104.43,104.44,492
20260824,0926,104.44,104.44,104.43,104.43,92
20260824,0927,104.43,104.44,104.43,104.43,46
20260824,0928,104.43,104.44,104.43,104.43,76
20260824,0929,104.44,104.45,104.44,104.45,326
20260824,0930,104.44,104.44,104.44,104.44,119
20260824,0931,104.44,104.44,104.44,104.44,10
20260824,0932,104.44,104.45,104.44,104.44,115
20260824,0933,104.44,104.45,104.43,104.44,37
20260824,0934,104.44,104.45,104.44,104.44,129
20260824,0935,104.44,104.45,104.44,104.45,70
20260824,0936,104.45,104.45,104.44,104.45,93
20260824,0937,104.45,104.45,104.44,104.44,3
20260824,0938,104.44,104.45,104.44,104.45,125
20260824,0939,104.44,104.45,104.44,104.45,26
20260824,0940,104.44,104.45,104.44,104.45,36
20260824,0941,104.45,104.45,104.45,104.45,71
20260824,0942,104.44,104.45,104.43,104.43,70
20260824,0943,104.43,104.44,104.43,104.44,6
20260824,0945,104.43,104.44,104.43,104.43,6
20260824,0946,104.43,104.44,104.43,104.44,57
20260824,0947,104.43,104.44,104.43,104.44,17
20260824,0948,104.43,104.44,104.43,104.44,24
20260824,0949,104.43,104.44,104.43,104.43,39
20260824,0950,104.43,104.44,104.42,104.43,162
20260824,0951,104.42,104.43,104.41,104.41,164
20260824,0952,104.42,104.43,104.41,104.43,141
20260824,0953,104.43,104.43,104.42,104.43,34
20260824,0954,104.42,104.43,104.42,104.42,14
20260824,0955,104.43,104.43,104.42,104.42,15
20260824,0956,104.42,104.43,104.42,104.43,46
20260824,0957,104.42,104.43,104.42,104.43,67
20260824,0958,104.42,104.43,104.42,104.42,54
20260824,0959,104.42,104.43,104.42,104.43,16
20260824,1000,104.42,104.43,104.42,104.42,22
20260824,1001,104.42,104.43,104.42,104.42,18
20260824,1002,104.42,104.44,104.42,104.44,66
20260824,1003,104.43,104.44,104.43,104.44,42
20260824,1004,104.44,104.44,104.43,104.44,128
20260824,1005,104.44,104.44,104.44,104.44,37
20260824,1006,104.44,104.44,104.44,104.44,2
20260824,1007,104.43,104.44,104.43,104.44,44
20260824,1008,104.43,104.43,104.43,104.43,39
20260824,1009,104.44,104.44,104.43,104.44,36
20260824,1010,104.43,104.44,104.42,104.43,69
20260824,1011,104.42,104.43,104.42,104.43,47
20260824,1012,104.43,104.43,104.42,104.43,77
20260824,1013,104.44,104.44,104.42,104.42,11
20260824,1014,104.42,104.43,104.42,104.43,42
20260824,1015,104.42,104.43,104.42,104.42,8
20260824,1016,104.42,104.43,104.42,104.43,2
20260824,1017,104.42,104.43,104.42,104.43,3
20260824,1018,104.43,104.43,104.43,104.43,3
20260824,1019,104.42,104.43,104.42,104.42,9
20260824,1020,104.42,104.43,104.42,104.42,27
20260824,1021,104.42,104.43,104.42,104.42,100
20260824,1022,104.42,104.43,104.42,104.43,16
20260824,1023,104.42,104.43,104.42,104.42,38
20260824,1024,104.42,104.43,104.42,104.43,9
20260824,1025,104.43,104.44,104.43,104.44,121
20260824,1026,104.43,104.43,104.43,104.43,11
20260824,1027,104.44,104.44,104.43,104.43,239
20260824,1028,104.43,104.44,104.43,104.43,20
20260824,1029,104.44,104.45,104.43,104.45,866
20260824,1030,104.44,104.45,104.44,104.45,344
20260824,1031,104.45,104.45,104.43,104.44,70
20260824,1032,104.43,104.44,104.43,104.44,61
20260824,1033,104.44,104.44,104.43,104.44,23
20260824,1034,104.43,104.44,104.43,104.43,79
20260824,1035,104.43,104.44,104.43,104.44,59
20260824,1036,104.43,104.44,104.43,104.44,56
20260824,1037,104.43,104.43,104.42,104.42,100
20260824,1038,104.42,104.44,104.42,104.44,111
20260824,1039,104.43,104.44,104.42,104.43,66
20260824,1040,104.43,104.43,104.42,104.43,18
20260824,1041,104.43,104.43,104.42,104.43,19
20260824,1042,104.43,104.43,104.42,104.43,60
20260824,1043,104.43,104.43,104.42,104.43,155
20260824,1044,104.42,104.43,104.41,104.42,37
20260824,1045,104.42,104.43,104.42,104.42,293
20260824,1046,104.42,104.42,104.41,104.42,56
20260824,1047,104.42,104.43,104.41,104.42,81
20260824,1048,104.42,104.42,104.41,104.42,70
20260824,1049,104.42,104.42,104.41,104.42,93
20260824,1050,104.42,104.42,104.41,104.42,50
20260824,1051,104.42,104.42,104.42,104.42,73
20260824,1052,104.42,104.42,104.41,104.42,32
20260824,1053,104.42,104.42,104.42,104.42,106
20260824,1054,104.42,104.42,104.41,104.42,20
20260824,1055,104.42,104.42,104.41,104.41,19
20260824,1056,104.42,104.42,104.41,104.42,13
20260824,1057,104.41,104.42,104.41,104.41,162
20260824,1058,104.40,104.41,104.40,104.40,85
20260824,1059,104.41,104.41,104.40,104.41,32
20260824,1100,104.40,104.41,104.40,104.40,46
20260824,1101,104.40,104.44,104.40,104.41,606
20260824,1102,104.42,104.43,104.41,104.43,376
20260824,1103,104.42,104.43,104.42,104.43,3
20260824,1104,104.42,104.42,104.42,104.42,143
20260824,1105,104.41,104.42,104.41,104.42,8
20260824,1106,104.41,104.42,104.40,104.41,211
20260824,1107,104.41,104.41,104.41,104.41,8
20260824,1108,104.41,104.41,104.40,104.41,13
20260824,1109,104.41,104.41,104.40,104.41,17
20260824,1110,104.40,104.40,104.40,104.40,10
20260824,1111,104.40,104.41,104.40,104.41,13
20260824,1112,104.41,104.41,104.40,104.41,82
20260824,1113,104.41,104.41,104.41,104.41,32
20260824,1114,104.41,104.41,104.40,104.40,30
20260824,1115,104.40,104.41,104.40,104.41,41
20260824,1116,104.40,104.41,104.40,104.41,40
20260824,1117,104.40,104.41,104.40,104.41,194
20260824,1118,104.41,104.41,104.40,104.41,22
20260824,1119,104.40,104.41,104.40,104.41,211
20260824,1120,104.41,104.41,104.40,104.41,23
20260824,1121,104.40,104.41,104.40,104.41,18
20260824,1122,104.40,104.41,104.40,104.40,83
20260824,1123,104.41,104.41,104.40,104.41,31
20260824,1124,104.40,104.41,104.40,104.41,8
20260824,1125,104.40,104.41,104.40,104.40,42
20260824,1126,104.40,104.41,104.40,104.41,19
20260824,1127,104.41,104.41,104.40,104.41,15
20260824,1128,104.41,104.41,104.40,104.40,17
20260824,1129,104.41,104.41,104.39,104.39,165
20260824,1130,104.40,104.40,104.39,104.40,100
20260824,1131,104.39,104.41,104.39,104.40,217
20260824,1132,104.40,104.40,104.39,104.40,39
20260824,1133,104.40,104.40,104.39,104.39,330
20260824,1134,104.39,104.40,104.39,104.40,9
20260824,1135,104.39,104.40,104.39,104.40,35
20260824,1136,104.40,104.41,104.40,104.41,97
20260824,1137,104.41,104.41,104.40,104.41,22
20260824,1138,104.41,104.41,104.40,104.41,186
20260824,1139,104.39,104.40,104.39,104.40,36
20260824,1140,104.40,104.40,104.40,104.40,27
20260824,1141,104.39,104.40,104.39,104.40,30
20260824,1143,104.39,104.40,104.39,104.40,5
20260824,1144,104.40,104.40,104.39,104.40,3
20260824,1145,104.40,104.40,104.39,104.40,11
20260824,1146,104.40,104.40,104.39,104.39,36
20260824,1147,104.39,104.40,104.39,104.40,25
20260824,1148,104.39,104.40,104.39,104.40,37
20260824,1149,104.39,104.41,104.39,104.41,357
20260824,1150,104.40,104.41,104.40,104.41,31
20260824,1151,104.41,104.41,104.40,104.41,89
20260824,1152,104.40,104.40,104.40,104.40,2
20260824,1154,104.40,104.41,104.40,104.41,39
20260824,1155,104.41,104.41,104.40,104.40,21
20260824,1156,104.41,104.41,104.39,104.40,60
20260824,1157,104.40,104.41,104.39,104.40,164
20260824,1158,104.39,104.41,104.39,104.40,37
20260824,1159,104.40,104.40,104.40,104.40,5
20260824,1200,104.40,104.42,104.40,104.42,386
20260824,1201,104.41,104.43,104.41,104.42,201
20260824,1202,104.41,104.43,104.41,104.41,60
20260824,1203,104.41,104.43,104.41,104.43,56
20260824,1204,104.42,104.43,104.42,104.42,119
20260824,1205,104.42,104.42,104.41,104.42,39
20260824,1206,104.41,104.41,104.41,104.41,21
20260824,1207,104.41,104.44,104.41,104.42,253
20260824,1208,104.42,104.44,104.42,104.43,42
20260824,1209,104.42,104.43,104.42,104.42,28
20260824,1210,104.42,104.42,104.42,104.42,23
20260824,1211,104.42,104.42,104.41,104.42,51
20260824,1212,104.43,104.43,104.42,104.43,73
20260824,1213,104.42,104.42,104.41,104.41,130
20260824,1214,104.41,104.43,104.41,104.43,32
20260824,1215,104.42,104.43,104.42,104.42,11
20260824,1216,104.42,104.43,104.41,104.43,133
20260824,1217,104.42,104.43,104.42,104.43,20
20260824,1218,104.42,104.43,104.42,104.43,17
20260824,1219,104.43,104.43,104.42,104.42,49
20260824,1220,104.41,104.42,104.41,104.41,28
20260824,1221,104.41,104.42,104.41,104.41,210
20260824,1222,104.40,104.40,104.40,104.40,18
20260824,1223,104.40,104.40,104.40,104.40,88
20260824,1224,104.40,104.40,104.39,104.40,22
20260824,1226,104.40,104.40,104.40,104.40,25
20260824,1227,104.40,104.40,104.39,104.39,147
20260824,1228,104.39,104.41,104.39,104.40,104
20260824,1229,104.41,104.41,104.41,104.41,3
20260824,1230,104.40,104.41,104.40,104.40,53
20260824,1231,104.40,104.41,104.40,104.40,120
20260824,1232,104.41,104.41,104.40,104.40,118
20260824,1233,104.40,104.40,104.40,104.40,9
20260824,1234,104.40,104.41,104.40,104.40,45
20260824,1235,104.40,104.41,104.40,104.41,73
20260824,1236,104.41,104.41,104.40,104.40,24
20260824,1237,104.41,104.41,104.40,104.40,40
20260824,1238,104.40,104.41,104.40,104.41,55
20260824,1239,104.40,104.41,104.40,104.41,37
20260824,1240,104.41,104.42,104.40,104.41,216
20260824,1241,104.41,104.42,104.41,104.41,572
20260824,1242,104.41,104.42,104.41,104.41,70
20260824,1243,104.41,104.42,104.41,104.41,96
20260824,1244,104.41,104.42,104.41,104.41,473
20260824,1245,104.41,104.42,104.41,104.42,55
20260824,1246,104.41,104.42,104.41,104.41,111
20260824,1247,104.41,104.42,104.41,104.41,55
20260824,1248,104.42,104.42,104.41,104.41,120
20260824,1249,104.41,104.42,104.41,104.42,51
20260824,1250,104.41,104.43,104.41,104.42,450
20260824,1251,104.42,104.43,104.42,104.42,35
20260824,1252,104.42,104.42,104.41,104.41,77
20260824,1253,104.41,104.42,104.41,104.42,60
20260824,1254,104.42,104.42,104.42,104.42,17
20260824,1255,104.42,104.43,104.42,104.42,24
20260824,1256,104.42,104.42,104.42,104.42,7
20260824,1257,104.42,104.43,104.42,104.42,110
20260824,1258,104.42,104.42,104.42,104.42,43
20260824,1259,104.42,104.43,104.42,104.43,110
20260824,1300,104.42,104.43,104.42,104.42,203
20260824,1301,104.42,104.44,104.42,104.44,35
20260824,1302,104.44,104.44,104.42,104.42,27
20260824,1304,104.42,104.43,104.42,104.43,6
20260824,1305,104.43,104.43,104.42,104.43,122
20260824,1306,104.43,104.43,104.43,104.43,13
20260824,1309,104.43,104.43,104.42,104.42,12
20260824,1311,104.43,104.43,104.43,104.43,7
20260824,1312,104.43,104.43,104.43,104.43,9
20260824,1313,104.43,104.43,104.43,104.43,2
20260824,1320,104.44,104.44,104.43,104.43,215
20260824,1322,104.44,104.44,104.43,104.44,101
20260824,1325,104.44,104.44,104.44,104.44,1
20260824,1330,104.44,104.44,104.44,104.44,94
20260824,1331,104.44,104.44,104.43,104.43,101
20260824,1333,104.44,104.44,104.44,104.44,1
20260824,1338,104.43,104.43,104.42,104.42,201
20260824,1339,104.43,104.43,104.43,104.43,35
20260824,1340,104.43,104.43,104.43,104.43,1
20260824,1341,104.43,104.43,104.43,104.43,87
20260824,1348,104.43,104.43,104.43,104.43,89
20260824,1351,104.43,104.43,104.43,104.43,1
20260824,1408,104.42,104.42,104.42,104.42,71
20260824,1409,104.42,104.42,104.42,104.42,6
20260824,1411,104.42,104.42,104.42,104.42,2
20260824,1413,104.42,104.42,104.42,104.42,2
20260824,1428,104.42,104.43,104.42,104.43,49
20260824,1430,104.42,104.42,104.42,104.42,139
20260824,1435,104.42,104.42,104.42,104.42,20
20260824,1441,104.42,104.42,104.42,104.42,2
20260824,1450,104.42,104.42,104.42,104.42,157
20260824,1454,104.42,104.42,104.42,104.42,2
20260824,1456,104.42,104.42,104.42,104.42,48
20260824,1457,104.42,104.43,104.42,104.43,8
20260824,1459,104.41,104.43,104.41,104.43,193
20260824,1500,104.42,104.43,104.42,104.42,36
20260824,1502,104.43,104.43,104.42,104.42,46
20260824,1508,104.43,104.43,104.43,104.43,30
20260824,1509,104.42,104.42,104.42,104.42,1
20260824,1548,104.44,104.44,104.44,104.44,53
20260824,1550,104.44,104.44,104.44,104.44,1
20260824,1559,104.42,104.42,104.38,104.38,57
20260824,1827,104.42,104.42,104.42,104.42,1
20260824,1828,104.42,104.42,104.41,104.41,2
20260824,1833,104.42,104.42,104.42,104.42,2
20260824,1835,104.42,104.42,104.42,104.42,3
20260824,1837,104.42,104.42,104.42,104.42,9
20260824,1848,104.44,104.44,104.44,104.44,2
20260824,1850,104.44,104.44,104.44,104.44,4
20260824,1851,104.44,104.44,104.44,104.44,2
20260824,1854,104.44,104.44,104.44,104.44,6
20260824,1900,104.45,104.45,104.45,104.45,25
20260824,1901,104.45,104.45,104.45,104.45,1
20260824,1910,104.44,104.44,104.44,104.44,1
20260824,1911,104.45,104.45,104.45,104.45,2
20260824,1915,104.44,104.44,104.44,104.44,2
20260824,1929,104.45,104.45,104.45,104.45,2
20260824,1930,104.45,104.45,104.45,104.45,29
20260824,1931,104.44,104.44,104.44,104.44,2
20260824,1933,104.44,104.44,104.44,104.44,2
20260824,1945,104.45,104.45,104.45,104.45,46
20260824,1946,104.45,104.45,104.45,104.45,21
20260824,1947,104.44,104.44,104.44,104.44,32
20260824,1948,104.44,104.44,104.44,104.44,1
20260824,1957,104.45,104.45,104.45,104.45,11
20260824,2000,104.44,104.44,104.44,104.44,8
20260824,2002,104.43,104.43,104.43,104.43,13
20260824,2003,104.42,104.42,104.42,104.42,18
20260824,2008,104.43,104.43,104.43,104.43,10
20260824,2010,104.43,104.43,104.43,104.43,10
20260824,2014,104.43,104.43,104.43,104.43,4
20260824,2015,104.43,104.43,104.43,104.43,1
20260824,2016,104.43,104.43,104.43,104.43,6
20260824,2020,104.43,104.43,104.43,104.43,12
20260824,2026,104.43,104.43,104.43,104.43,7
20260824,2044,104.44,104.44,104.44,104.44,4
20260824,2047,104.43,104.43,104.43,104.43,38
20260824,2050,104.42,104.42,104.42,104.42,3
20260824,2051,104.42,104.42,104.42,104.42,1
20260824,2055,104.43,104.43,104.43,104.43,6
20260824,2100,104.42,104.43,104.42,104.43,26
20260824,2105,104.43,104.43,104.43,104.43,114
20260824,2106,104.43,104.43,104.43,104.43,5
20260824,2107,104.42,104.42,104.42,104.42,3
20260824,2109,104.43,104.43,104.43,104.43,5
20260824,2110,104.43,104.43,104.43,104.43,3
20260824,2112,104.43,104.43,104.43,104.43,3
20260824,2113,104.43,104.43,104.43,104.43,3
20260824,2114,104.42,104.42,104.42,104.42,3
20260824,2115,104.42,104.42,104.42,104.42,9
20260824,2116,104.43,104.43,104.43,104.43,6
20260824,2117,104.43,104.43,104.43,104.43,6
20260824,2119,104.42,104.42,104.42,104.42,3
20260824,2121,104.43,104.44,104.43,104.44,10
20260824,2125,104.43,104.43,104.43,104.43,4
20260824,2126,104.43,104.43,104.43,104.43,5
20260824,2131,104.43,104.43,104.43,104.43,2
20260824,2137,104.42,104.42,104.42,104.42,2
20260824,2138,104.42,104.42,104.42,104.42,14
20260824,2139,104.42,104.42,104.42,104.42,3
20260824,2143,104.42,104.42,104.42,104.42,2
20260824,2146,104.42,104.42,104.42,104.42,12
20260824,2147,104.42,104.42,104.42,104.42,9
20260824,2149,104.42,104.42,104.42,104.42,4
20260824,2151,104.41,104.41,104.41,104.41,28
20260824,2152,104.41,104.41,104.41,104.41,3
20260824,2153,104.41,104.41,104.40,104.40,15
20260824,2155,104.40,104.40,104.40,104.40,6
20260824,2200,104.40,104.40,104.40,104.40,12
20260824,2201,104.40,104.40,104.40,104.40,2
20260824,2202,104.40,104.41,104.40,104.41,8
20260824,2203,104.41,104.41,104.40,104.40,22
20260824,2204,104.39,104.39,104.39,104.39,1
20260824,2205,104.39,104.41,104.39,104.41,11
20260824,2206,104.41,104.41,104.41,104.41,1
20260824,2207,104.41,104.41,104.41,104.41,1
20260824,2208,104.42,104.42,104.42,104.42,14
20260824,2209,104.42,104.45,104.42,104.45,43
20260824,2210,104.44,104.45,104.44,104.45,7
20260824,2211,104.44,104.44,104.44,104.44,2
20260824,2212,104.44,104.44,104.44,104.44,9
20260824,2213,104.44,104.45,104.44,104.45,15
20260824,2214,104.44,104.44,104.44,104.44,1
20260824,2215,104.44,104.46,104.43,104.46,221
20260824,2216,104.45,104.46,104.45,104.46,62
20260824,2217,104.45,104.45,104.45,104.45,2
20260824,2218,104.45,104.45,104.45,104.45,29
20260824,2219,104.45,104.45,104.45,104.45,1
20260824,2220,104.45,104.47,104.45,104.46,345
20260824,2221,104.46,104.53,104.46,104.50,845
20260824,2222,104.48,104.50,104.48,104.50,29
20260824,2223,104.48,104.48,104.48,104.48,2
20260824,2224,104.48,104.49,104.48,104.49,38
20260824,2225,104.47,104.47,104.47,104.47,2
20260824,2226,104.48,104.50,104.48,104.50,9
20260824,2227,104.48,104.48,104.48,104.48,3
20260824,2228,104.47,104.48,104.47,104.48,16
20260824,2229,104.47,104.47,104.47,104.47,2
20260824,2230,104.47,104.48,104.45,104.45,149
20260824,2231,104.45,104.48,104.45,104.47,79
20260824,2232,104.46,104.48,104.46,104.48,380
20260824,2233,104.47,104.50,104.47,104.48,405
20260824,2234,104.47,104.48,104.47,104.48,391
20260824,2235,104.47,104.48,104.47,104.48,73
20260824,2236,104.48,104.48,104.47,104.47,137
20260824,2237,104.47,104.48,104.47,104.47,11
20260824,2238,104.47,104.48,104.46,104.48,129
20260824,2239,104.46,104.48,104.46,104.47,28
20260824,2240,104.46,104.47,104.46,104.46,48
20260824,2241,104.46,104.47,104.46,104.47,28
20260824,2242,104.47,104.48,104.46,104.47,77
20260824,2243,104.47,104.47,104.46,104.47,101
20260824,2244,104.46,104.47,104.46,104.47,28
20260824,2245,104.46,104.47,104.46,104.46,165
20260824,2246,104.46,104.46,104.45,104.46,52
20260824,2247,104.45,104.47,104.45,104.47,110
20260824,2248,104.46,104.48,104.46,104.48,106
20260824,2249,104.47,104.48,104.47,104.48,68
20260824,2250,104.47,104.48,104.47,104.47,47
20260824,2251,104.48,104.48,104.47,104.48,76
20260824,2252,104.47,104.48,104.47,104.47,133
20260824,2253,104.46,104.48,104.46,104.47,326
20260824,2254,104.46,104.47,104.46,104.47,169
20260824,2255,104.46,104.47,104.46,104.47,59
20260824,2256,104.46,104.48,104.46,104.48,114
20260824,2257,104.47,104.48,104.47,104.48,55
20260824,2258,104.47,104.48,104.47,104.48,19
20260824,2259,104.47,104.48,104.47,104.48,29
20260824,2300,104.48,104.48,104.47,104.48,127
20260824,2301,104.48,104.48,104.47,104.48,497
20260824,2302,104.47,104.48,104.47,104.48,14
20260824,2303,104.47,104.48,104.47,104.48,23
20260824,2304,104.47,104.49,104.47,104.49,233
20260824,2305,104.48,104.49,104.48,104.49,261
20260824,2306,104.48,104.49,104.48,104.48,68
20260824,2307,104.48,104.49,104.48,104.49,8
20260824,2308,104.48,104.49,104.48,104.48,117
20260824,2309,104.47,104.48,104.47,104.48,249
20260824,2310,104.47,104.48,104.47,104.47,58
20260824,2311,104.47,104.48,104.47,104.48,207
20260824,2312,104.47,104.48,104.47,104.47,45
20260824,2313,104.47,104.47,104.46,104.47,63
20260824,2314,104.48,104.48,104.47,104.48,8
20260824,2315,104.47,104.49,104.47,104.48,181
20260824,2316,104.48,104.49,104.48,104.49,38
20260824,2317,104.48,104.50,104.48,104.49,104
20260824,2318,104.48,104.50,104.48,104.48,17
20260824,2319,104.48,104.49,104.48,104.48,27
20260824,2320,104.48,104.49,104.48,104.49,24
20260824,2321,104.48,104.49,104.48,104.49,19
20260824,2322,104.48,104.49,104.48,104.49,7
20260824,2323,104.48,104.49,104.48,104.49,112
20260824,2324,104.48,104.49,104.48,104.49,96
20260824,2325,104.48,104.49,104.48,104.48,93
20260824,2326,104.48,104.48,104.48,104.48,1
20260824,2327,104.49,104.49,104.48,104.49,5
20260824,2328,104.48,104.49,104.48,104.49,30
20260824,2329,104.48,104.49,104.48,104.49,8
20260824,2330,104.49,104.49,104.48,104.49,59
20260824,2331,104.49,104.49,104.48,104.49,39
20260824,2332,104.48,104.49,104.48,104.49,7
20260824,2333,104.49,104.50,104.48,104.49,149
20260824,2334,104.48,104.49,104.48,104.49,79
20260824,2335,104.48,104.50,104.48,104.50,61
20260824,2336,104.49,104.50,104.49,104.50,18
20260824,2337,104.49,104.51,104.49,104.51,542
20260824,2338,104.49,104.51,104.49,104.50,317
20260824,2339,104.50,104.51,104.50,104.51,159
20260824,2340,104.50,104.51,104.50,104.51,118
20260824,2341,104.49,104.51,104.49,104.50,72
20260824,2342,104.49,104.51,104.49,104.51,66
20260824,2343,104.51,104.51,104.50,104.51,72
20260824,2344,104.50,104.51,104.50,104.51,21
20260824,2345,104.50,104.51,104.50,104.51,45
20260824,2346,104.50,104.51,104.50,104.51,34
20260824,2347,104.50,104.51,104.50,104.50,230
20260824,2348,104.50,104.51,104.49,104.51,73
20260824,2349,104.50,104.51,104.50,104.51,282
20260824,2350,104.50,104.50,104.49,104.49,141
20260824,2351,104.48,104.49,104.48,104.48,149
20260824,2352,104.47,104.48,104.47,104.48,76
20260824,2353,104.47,104.49,104.47,104.49,63
20260824,2354,104.48,104.48,104.48,104.48,103
20260824,2355,104.47,104.47,104.47,104.47,1
20260824,2356,104.47,104.49,104.47,104.49,34
20260824,2357,104.48,104.49,104.48,104.49,36
20260824,2358,104.48,104.48,104.48,104.48,1
20260824,2359,104.48,104.48,104.48,104.48,1