XLK,20231227,1120,192.63,192.69,192.62,192.62,16,12653
XLK,20231227,1121,192.62,192.62,192.57,192.58,11,7360
XLK,20231227,1122,192.58,192.65,192.58,192.65,9,6834
XLK,20231227,1123,192.65,192.66,192.64,192.65,4,2636
XLK,20231227,1124,192.65,192.65,192.63,192.64,13,7753
XLK,20231227,1125,192.63,192.63,192.60,192.61,17,4356
XLK,20231227,1126,192.62,192.66,192.61,192.66,9,5260
XLK,20231227,1127,192.66,192.66,192.63,192.63,7,3843
XLK,20231227,1128,192.64,192.66,192.63,192.65,11,5424
XLK,20231227,1129,192.65,192.65,192.64,192.64,1,700
XLK,20231227,1130,192.64,192.69,192.64,192.67,11,4727
XLK,20231227,1131,192.67,192.70,192.67,192.70,3,2939
XLK,20231227,1132,192.71,192.73,192.71,192.72,5,2720
XLK,20231227,1133,192.71,192.71,192.70,192.71,5,1700
XLK,20231227,1134,192.71,192.73,192.71,192.73,4,1852
XLK,20231227,1135,192.72,192.72,192.69,192.71,6,3727
XLK,20231227,1136,192.70,192.70,192.64,192.66,10,4293
XLK,20231227,1137,192.67,192.69,192.65,192.69,9,2830
XLK,20231227,1138,192.68,192.68,192.65,192.66,7,1920
XLK,20231227,1139,192.65,192.65,192.57,192.60,19,7406
XLK,20231227,1140,192.60,192.63,192.55,192.55,14,4961
XLK,20231227,1141,192.54,192.57,192.50,192.53,18,6133
XLK,20231227,1142,192.53,192.53,192.48,192.48,10,3590
XLK,20231227,1143,192.48,192.48,192.44,192.47,12,4149
XLK,20231227,1144,192.47,192.53,192.47,192.52,9,4072
XLK,20231227,1145,192.51,192.56,192.49,192.55,13,5115
XLK,20231227,1146,192.56,192.56,192.52,192.55,7,5239
XLK,20231227,1147,192.57,192.59,192.56,192.58,6,2298
XLK,20231227,1148,192.57,192.58,192.56,192.58,12,3743
XLK,20231227,1149,192.57,192.58,192.57,192.58,2,1300
XLK,20231227,1150,192.56,192.56,192.53,192.54,6,4688
XLK,20231227,1151,192.55,192.55,192.52,192.52,9,2494
XLK,20231227,1152,192.53,192.53,192.49,192.51,11,3377
XLK,20231227,1153,192.51,192.52,192.50,192.50,7,4611
XLK,20231227,1154,192.52,192.54,192.50,192.50,8,3680
XLK,20231227,1155,192.49,192.53,192.49,192.53,7,4082
XLK,20231227,1156,192.52,192.56,192.52,192.55,9,6149
XLK,20231227,1157,192.55,192.55,192.52,192.54,4,2847
XLK,20231227,1158,192.54,192.55,192.54,192.54,6,6467
XLK,20231227,1159,192.52,192.52,192.50,192.51,6,3286
XLK,20231227,1200,192.52,192.54,192.52,192.53,6,3502
XLK,20231227,1201,192.52,192.56,192.52,192.55,8,5268
XLK,20231227,1202,192.55,192.65,192.55,192.64,39,22041
XLK,20231227,1203,192.65,192.70,192.64,192.67,10,5804
XLK,20231227,1204,192.66,192.68,192.64,192.66,13,7359
XLK,20231227,1205,192.66,192.73,192.66,192.70,44,18031
XLK,20231227,1206,192.69,192.94,192.67,192.81,175,52688
XLK,20231227,1207,192.81,192.89,192.81,192.81,36,17112
XLK,20231227,1208,192.81,192.93,192.81,192.91,64,21969
XLK,20231227,1209,192.88,192.89,192.81,192.86,62,22688
XLK,20231227,1210,192.86,192.94,192.85,192.92,24,20102
XLK,20231227,1211,192.92,193.00,192.82,192.95,111,43255
XLK,20231227,1212,192.97,193.05,192.88,192.88,43,17485
XLK,20231227,1213,192.89,192.92,192.88,192.88,15,4578
XLK,20231227,1214,192.87,192.87,192.80,192.80,18,5948
XLK,20231227,1215,192.82,192.83,192.80,192.83,11,4360
XLK,20231227,1216,192.84,192.84,192.79,192.81,10,4982
XLK,20231227,1217,192.81,192.83,192.74,192.81,62,25954
XLK,20231227,1218,192.82,192.92,192.81,192.85,23,10612
XLK,20231227,1219,192.85,192.86,192.80,192.83,16,7621
XLK,20231227,1220,192.84,192.85,192.79,192.80,17,7518
XLK,20231227,1221,192.80,192.80,192.77,192.78,12,5742
XLK,20231227,1222,192.78,192.80,192.75,192.80,11,6466
XLK,20231227,1223,192.79,192.79,192.76,192.76,6,3910
XLK,20231227,1224,192.76,192.76,192.73,192.74,13,8125
XLK,20231227,1225,192.73,192.75,192.71,192.73,14,5874
XLK,20231227,1226,192.74,192.74,192.70,192.73,16,8224
XLK,20231227,1227,192.72,192.79,192.70,192.79,9,4400
XLK,20231227,1228,192.79,192.81,192.76,192.76,11,5001
XLK,20231227,1229,192.76,192.76,192.73,192.76,9,8175
XLK,20231227,1230,192.78,192.85,192.78,192.85,13,7272
XLK,20231227,1231,192.84,192.84,192.81,192.83,12,7144
XLK,20231227,1232,192.83,192.84,192.77,192.77,12,4330
XLK,20231227,1233,192.78,192.79,192.76,192.79,10,11771
XLK,20231227,1234,192.79,192.81,192.79,192.80,10,5991
XLK,20231227,1235,192.81,192.86,192.81,192.86,15,7557
XLK,20231227,1236,192.86,192.86,192.81,192.85,7,5478
XLK,20231227,1237,192.83,192.83,192.80,192.81,9,6037
XLK,20231227,1238,192.82,192.84,192.81,192.81,10,4239
XLK,20231227,1239,192.81,192.85,192.81,192.85,8,5778
XLK,20231227,1240,192.86,192.88,192.86,192.87,6,5401
XLK,20231227,1241,192.87,192.89,192.87,192.88,3,3879
XLK,20231227,1242,192.88,192.92,192.88,192.92,4,4688
XLK,20231227,1243,192.92,192.92,192.87,192.89,9,4855
XLK,20231227,1244,192.88,192.88,192.85,192.88,10,2421
XLK,20231227,1245,192.89,192.91,192.88,192.89,17,6203
XLK,20231227,1246,192.87,192.89,192.87,192.89,5,2100
XLK,20231227,1247,192.88,192.89,192.88,192.88,5,1850
XLK,20231227,1248,192.88,192.92,192.88,192.89,11,6376
XLK,20231227,1249,192.90,192.92,192.89,192.90,9,4922
XLK,20231227,1250,192.90,192.94,192.90,192.94,8,3254
XLK,20231227,1251,192.93,192.93,192.85,192.90,70,24458
XLK,20231227,1252,192.93,192.93,192.87,192.91,29,23818
XLK,20231227,1253,192.92,192.97,192.92,192.96,10,5150
XLK,20231227,1254,192.95,192.95,192.89,192.89,6,1917
XLK,20231227,1255,192.91,192.94,192.87,192.88,53,25864
XLK,20231227,1256,192.89,192.92,192.89,192.90,17,11827
XLK,20231227,1257,192.90,192.93,192.90,192.91,7,6555
XLK,20231227,1258,192.90,192.90,192.87,192.87,6,2740
XLK,20231227,1259,192.86,192.86,192.80,192.81,16,5531
XLK,20231227,1300,192.80,192.80,192.48,192.56,108,42019
XLK,20231227,1301,192.58,192.64,192.55,192.59,37,10130
XLK,20231227,1302,192.59,192.59,192.45,192.45,38,11666
XLK,20231227,1303,192.46,192.52,192.42,192.48,44,12859
XLK,20231227,1304,192.50,192.54,192.36,192.43,122,47716
XLK,20231227,1305,192.42,192.42,192.35,192.41,41,15861
XLK,20231227,1306,192.42,192.54,192.42,192.49,42,16382
XLK,20231227,1307,192.50,192.52,192.46,192.48,25,10015
XLK,20231227,1308,192.47,192.56,192.44,192.55,36,12821
XLK,20231227,1309,192.55,192.57,192.48,192.53,49,21337
XLK,20231227,1310,192.54,192.55,192.45,192.50,72,28853
XLK,20231227,1311,192.50,192.51,192.38,192.46,78,27350
XLK,20231227,1312,192.46,192.47,192.37,192.40,20,7230
XLK,20231227,1313,192.40,192.46,192.38,192.45,21,12798
XLK,20231227,1314,192.45,192.45,192.36,192.40,56,20599
XLK,20231227,1315,192.41,192.43,192.35,192.37,24,11446
XLK,20231227,1316,192.39,192.42,192.39,192.41,9,13185
XLK,20231227,1317,192.41,192.43,192.40,192.42,9,6614
XLK,20231227,1318,192.42,192.49,192.42,192.49,15,12109
XLK,20231227,1319,192.48,192.54,192.47,192.52,15,9025
XLK,20231227,1320,192.52,192.59,192.52,192.57,21,24957
XLK,20231227,1321,192.57,192.57,192.52,192.55,15,4877
XLK,20231227,1322,192.54,192.63,192.54,192.61,43,22919
XLK,20231227,1323,192.62,192.68,192.62,192.65,21,13446
XLK,20231227,1324,192.64,192.65,192.63,192.64,8,7494
XLK,20231227,1325,192.65,192.67,192.59,192.60,13,11190
XLK,20231227,1326,192.60,192.78,192.54,192.73,104,45980
XLK,20231227,1327,192.74,192.74,192.66,192.66,25,16768
XLK,20231227,1328,192.65,192.68,192.65,192.68,10,6086
XLK,20231227,1329,192.68,192.69,192.66,192.67,9,4601
XLK,20231227,1330,192.68,192.69,192.62,192.68,36,20914
XLK,20231227,1331,192.68,192.68,192.63,192.65,23,10363
XLK,20231227,1332,192.65,192.66,192.57,192.60,17,7923
XLK,20231227,1333,192.62,192.69,192.61,192.65,20,10270
XLK,20231227,1334,192.65,192.65,192.54,192.61,49,19656
XLK,20231227,1335,192.61,192.65,192.60,192.63,19,15719
XLK,20231227,1336,192.63,192.63,192.60,192.61,11,4283
XLK,20231227,1337,192.61,192.62,192.60,192.61,6,5340
XLK,20231227,1338,192.62,192.62,192.60,192.62,6,4682
XLK,20231227,1339,192.61,192.63,192.58,192.58,11,11995
XLK,20231227,1340,192.58,192.58,192.53,192.53,25,21443
XLK,20231227,1341,192.54,192.60,192.54,192.58,10,7626
XLK,20231227,1342,192.58,192.58,192.43,192.44,21,19997
XLK,20231227,1343,192.45,192.50,192.45,192.46,16,5532
XLK,20231227,1344,192.45,192.51,192.45,192.51,11,5788
XLK,20231227,1345,192.50,192.55,192.49,192.55,22,14360
XLK,20231227,1346,192.55,192.57,192.52,192.55,19,8979
XLK,20231227,1347,192.55,192.57,192.55,192.56,5,1300
XLK,20231227,1348,192.55,192.56,192.52,192.53,7,2412
XLK,20231227,1349,192.52,192.57,192.52,192.57,9,7900
XLK,20231227,1350,192.55,192.58,192.54,192.55,10,14144
XLK,20231227,1351,192.55,192.56,192.50,192.53,12,9844
XLK,20231227,1352,192.52,192.52,192.44,192.45,11,10467
XLK,20231227,1353,192.45,192.48,192.45,192.46,15,7353
XLK,20231227,1354,192.46,192.48,192.45,192.45,10,7387
XLK,20231227,1355,192.45,192.46,192.43,192.43,16,11541
XLK,20231227,1356,192.42,192.50,192.42,192.49,13,11530
XLK,20231227,1357,192.48,192.52,192.47,192.52,14,7183
XLK,20231227,1358,192.52,192.58,192.52,192.57,13,9522
XLK,20231227,1359,192.55,192.56,192.55,192.55,7,8923
XLK,20231227,1400,192.55,192.57,192.50,192.52,22,12068
XLK,20231227,1401,192.52,192.55,192.51,192.55,17,6021
XLK,20231227,1402,192.54,192.60,192.54,192.59,10,10710
XLK,20231227,1403,192.60,192.61,192.58,192.60,13,10682
XLK,20231227,1404,192.61,192.64,192.60,192.61,15,4755
XLK,20231227,1405,192.62,192.62,192.55,192.55,14,5880
XLK,20231227,1406,192.54,192.59,192.50,192.59,22,14800
XLK,20231227,1407,192.58,192.59,192.53,192.58,24,21247
XLK,20231227,1408,192.58,192.61,192.57,192.60,20,18675
XLK,20231227,1409,192.60,192.60,192.57,192.59,11,7377
XLK,20231227,1410,192.59,192.61,192.57,192.57,6,3506
XLK,20231227,1411,192.57,192.66,192.56,192.66,16,13011
XLK,20231227,1412,192.66,192.68,192.63,192.68,16,8041
XLK,20231227,1413,192.67,192.67,192.65,192.66,14,7253
XLK,20231227,1414,192.66,192.66,192.60,192.63,18,6906
XLK,20231227,1415,192.61,192.73,192.61,192.73,21,8991
XLK,20231227,1416,192.72,192.73,192.67,192.67,12,8393
XLK,20231227,1417,192.68,192.71,192.67,192.68,11,13049
XLK,20231227,1418,192.68,192.68,192.66,192.66,11,6242
XLK,20231227,1419,192.67,192.70,192.67,192.69,13,5038
XLK,20231227,1420,192.69,192.70,192.66,192.69,13,4236
XLK,20231227,1421,192.68,192.72,192.68,192.71,16,6076
XLK,20231227,1422,192.69,192.73,192.67,192.68,24,18911
XLK,20231227,1423,192.68,192.68,192.63,192.63,24,17576
XLK,20231227,1424,192.64,192.67,192.60,192.60,29,13564
XLK,20231227,1425,192.60,192.62,192.51,192.62,35,16168
XLK,20231227,1426,192.60,192.60,192.55,192.56,27,17504
XLK,20231227,1427,192.56,192.59,192.54,192.55,25,32382
XLK,20231227,1428,192.55,192.57,192.55,192.56,5,7193
XLK,20231227,1429,192.56,192.63,192.55,192.63,18,11607
XLK,20231227,1430,192.63,192.63,192.58,192.60,7,2973
XLK,20231227,1431,192.61,192.62,192.58,192.58,12,6191
XLK,20231227,1432,192.58,192.61,192.57,192.59,27,10060
XLK,20231227,1433,192.59,192.68,192.59,192.68,9,7821
XLK,20231227,1434,192.67,192.70,192.66,192.67,12,6944
XLK,20231227,1435,192.67,192.70,192.67,192.69,12,5520
XLK,20231227,1436,192.70,192.75,192.70,192.73,16,16835
XLK,20231227,1437,192.74,192.74,192.70,192.71,16,10409
XLK,20231227,1438,192.71,192.73,192.70,192.72,19,6900
XLK,20231227,1439,192.71,192.74,192.70,192.74,7,6535
XLK,20231227,1440,192.74,192.76,192.71,192.72,10,7494
XLK,20231227,1441,192.72,192.73,192.62,192.63,19,13738
XLK,20231227,1442,192.62,192.64,192.58,192.59,24,17076
XLK,20231227,1443,192.58,192.61,192.55,192.60,14,8981
XLK,20231227,1444,192.59,192.62,192.58,192.60,11,6112
XLK,20231227,1445,192.60,192.63,192.57,192.58,19,13295
XLK,20231227,1446,192.58,192.60,192.57,192.57,14,8503
XLK,20231227,1447,192.57,192.59,192.53,192.54,9,4253
XLK,20231227,1448,192.54,192.60,192.54,192.58,16,15015
XLK,20231227,1449,192.59,192.60,192.56,192.58,18,14112
XLK,20231227,1450,192.58,192.64,192.47,192.53,137,76609
XLK,20231227,1451,192.55,192.68,192.53,192.66,78,45580
XLK,20231227,1452,192.66,192.69,192.56,192.60,50,33306
XLK,20231227,1453,192.63,192.68,192.62,192.66,38,24860
XLK,20231227,1454,192.65,192.66,192.56,192.57,56,28144
XLK,20231227,1455,192.57,192.69,192.57,192.68,59,33119
XLK,20231227,1456,192.67,192.70,192.63,192.69,79,36445
XLK,20231227,1457,192.69,192.71,192.63,192.65,44,47905
XLK,20231227,1458,192.65,192.70,192.64,192.67,48,43364
XLK,20231227,1459,192.68,192.98,192.68,192.98,275,572250
XLK,20231228,0830,193.52,193.72,193.52,193.62,70,51846
XLK,20231228,0831,193.61,193.72,193.51,193.54,73,18477
XLK,20231228,0832,193.53,193.59,193.42,193.42,55,18866
XLK,20231228,0833,193.41,193.41,193.27,193.35,43,15882
XLK,20231228,0834,193.31,193.31,193.15,193.22,43,14273
XLK,20231228,0835,193.22,193.33,193.17,193.27,48,20697
XLK,20231228,0836,193.29,193.32,193.21,193.29,38,16658
XLK,20231228,0837,193.27,193.29,193.25,193.28,26,13761
XLK,20231228,0838,193.27,193.29,193.22,193.23,35,23691
XLK,20231228,0839,193.25,193.32,193.25,193.29,45,37328
XLK,20231228,0840,193.28,193.35,193.26,193.29,39,29531
XLK,20231228,0841,193.29,193.34,193.26,193.29,40,21435
XLK,20231228,0842,193.30,193.38,193.30,193.31,39,27557
XLK,20231228,0843,193.31,193.36,193.26,193.27,32,15122
XLK,20231228,0844,193.27,193.32,193.22,193.29,30,13635
XLK,20231228,0845,193.31,193.31,193.25,193.27,32,19895
XLK,20231228,0846,193.27,193.31,193.26,193.29,20,11946
XLK,20231228,0847,193.27,193.30,193.18,193.19,29,7836
XLK,20231228,0848,193.19,193.20,193.17,193.17,19,9063
XLK,20231228,0849,193.16,193.22,193.13,193.22,24,6272
XLK,20231228,0850,193.22,193.22,193.15,193.18,26,14337
XLK,20231228,0851,193.16,193.18,193.13,193.17,124,68379
XLK,20231228,0852,193.16,193.26,193.16,193.26,39,19506
XLK,20231228,0853,193.26,193.26,193.20,193.20,17,4767
XLK,20231228,0854,193.20,193.25,193.19,193.19,28,9766
XLK,20231228,0855,193.17,193.22,193.16,193.19,18,7017
XLK,20231228,0856,193.20,193.20,193.14,193.19,16,8200
XLK,20231228,0857,193.17,193.22,193.17,193.21,12,9009
XLK,20231228,0858,193.21,193.25,193.21,193.24,13,4974
XLK,20231228,0859,193.24,193.27,193.23,193.24,10,6273
XLK,20231228,0900,193.23,193.25,193.20,193.23,18,12861
XLK,20231228,0901,193.20,193.28,193.17,193.27,27,16891
XLK,20231228,0902,193.26,193.29,193.21,193.22,20,8869
XLK,20231228,0903,193.21,193.24,193.18,193.20,24,11548
XLK,20231228,0904,193.20,193.20,193.11,193.11,13,9466
XLK,20231228,0905,193.11,193.11,193.01,193.03,27,23219
XLK,20231228,0906,193.03,193.07,193.01,193.01,18,6980
XLK,20231228,0907,193.01,193.07,193.00,193.05,15,8890
XLK,20231228,0908,193.05,193.09,193.04,193.08,19,6537
XLK,20231228,0909,193.09,193.11,193.06,193.09,11,3662
XLK,20231228,0910,193.10,193.13,193.10,193.13,16,7813
XLK,20231228,0911,193.13,193.13,193.08,193.12,10,9494
XLK,20231228,0912,193.12,193.14,193.11,193.13,11,4833
XLK,20231228,0913,193.13,193.13,193.05,193.06,11,5477
XLK,20231228,0914,193.07,193.10,193.03,193.09,32,13575
XLK,20231228,0915,193.09,193.18,193.08,193.18,18,12610
XLK,20231228,0916,193.16,193.16,193.11,193.11,16,6807
XLK,20231228,0917,193.11,193.16,193.07,193.15,13,5117
XLK,20231228,0918,193.16,193.18,193.12,193.15,17,10284
XLK,20231228,0919,193.15,193.15,193.09,193.10,11,4818
XLK,20231228,0920,193.10,193.15,193.10,193.15,12,9861
XLK,20231228,0921,193.18,193.23,193.17,193.20,10,6336
XLK,20231228,0922,193.19,193.21,193.17,193.21,11,4085
XLK,20231228,0923,193.21,193.23,193.19,193.22,11,6087
XLK,20231228,0924,193.22,193.24,193.19,193.22,16,7241
XLK,20231228,0925,193.23,193.27,193.23,193.26,14,18953
XLK,20231228,0926,193.28,193.28,193.20,193.24,23,8531
XLK,20231228,0927,193.23,193.23,193.20,193.22,12,9127
XLK,20231228,0928,193.23,193.29,193.23,193.29,21,9278
XLK,20231228,0929,193.29,193.29,193.27,193.29,12,4407
XLK,20231228,0930,193.29,193.36,193.29,193.32,21,10997
XLK,20231228,0931,193.32,193.33,193.28,193.29,25,9066
XLK,20231228,0932,193.29,193.35,193.28,193.34,21,8455
XLK,20231228,0933,193.34,193.37,193.32,193.35,17,8319
XLK,20231228,0934,193.35,193.36,193.33,193.35,16,6082
XLK,20231228,0935,193.35,193.37,193.34,193.36,7,5072
XLK,20231228,0936,193.36,193.41,193.36,193.38,23,9247
XLK,20231228,0937,193.37,193.38,193.36,193.38,10,5623
XLK,20231228,0938,193.38,193.40,193.37,193.39,13,6352
XLK,20231228,0939,193.39,193.39,193.34,193.37,19,6094
XLK,20231228,0940,193.37,193.44,193.37,193.39,39,17918
XLK,20231228,0941,193.38,193.42,193.35,193.36,14,7702
XLK,20231228,0942,193.36,193.38,193.35,193.38,10,3683
XLK,20231228,0943,193.38,193.38,193.33,193.37,18,7486
XLK,20231228,0944,193.38,193.40,193.34,193.35,14,4505
XLK,20231228,0945,193.35,193.37,193.33,193.34,6,7019
XLK,20231228,0946,193.35,193.41,193.35,193.39,14,10073
XLK,20231228,0947,193.39,193.39,193.35,193.36,9,3403
XLK,20231228,0948,193.37,193.44,193.37,193.44,10,3000
XLK,20231228,0949,193.45,193.47,193.44,193.44,17,8086
XLK,20231228,0950,193.45,193.47,193.44,193.44,8,5474
XLK,20231228,0951,193.44,193.47,193.44,193.47,6,2608
XLK,20231228,0952,193.47,193.48,193.44,193.48,10,5593
XLK,20231228,0953,193.48,193.49,193.45,193.47,10,6559
XLK,20231228,0954,193.46,193.46,193.37,193.39,19,10433
XLK,20231228,0955,193.41,193.45,193.41,193.41,24,7667
XLK,20231228,0956,193.39,193.39,193.29,193.29,41,21167
XLK,20231228,0957,193.29,193.34,193.27,193.29,14,4005
XLK,20231228,0958,193.30,193.38,193.30,193.35,45,16975
XLK,20231228,0959,193.35,193.35,193.30,193.32,15,4160
XLK,20231228,1000,193.31,193.31,193.27,193.27,14,5519
XLK,20231228,1001,193.28,193.30,193.25,193.25,15,6710
XLK,20231228,1002,193.24,193.24,193.18,193.21,17,5474
XLK,20231228,1003,193.18,193.24,193.15,193.20,19,9228
XLK,20231228,1004,193.20,193.25,193.19,193.23,10,3540
XLK,20231228,1005,193.23,193.30,193.23,193.30,13,5783
XLK,20231228,1006,193.29,193.31,193.27,193.31,8,4457
XLK,20231228,1007,193.31,193.32,193.23,193.28,35,14285
XLK,20231228,1008,193.29,193.29,193.17,193.18,17,8845
XLK,20231228,1009,193.19,193.25,193.18,193.23,13,3665
XLK,20231228,1010,193.24,193.30,193.24,193.29,12,3314
XLK,20231228,1011,193.30,193.33,193.28,193.28,13,5290
XLK,20231228,1012,193.29,193.30,193.23,193.24,14,5248
XLK,20231228,1013,193.22,193.24,193.22,193.23,4,2111
XLK,20231228,1014,193.21,193.28,193.19,193.27,11,3793
XLK,20231228,1015,193.27,193.28,193.24,193.26,10,4268
XLK,20231228,1016,193.26,193.28,193.22,193.22,11,3300
XLK,20231228,1017,193.24,193.24,193.21,193.23,13,3050
XLK,20231228,1018,193.23,193.23,193.19,193.20,11,13037
XLK,20231228,1019,193.19,193.19,193.12,193.13,23,10057
XLK,20231228,1020,193.13,193.20,193.10,193.20,14,10746
XLK,20231228,1021,193.20,193.22,193.19,193.22,21,8399
XLK,20231228,1022,193.22,193.26,193.20,193.23,13,17016
XLK,20231228,1023,193.23,193.23,193.17,193.18,25,13623
XLK,20231228,1024,193.18,193.20,193.17,193.17,5,2121
XLK,20231228,1025,193.18,193.18,193.13,193.13,8,5669
XLK,20231228,1026,193.14,193.14,193.07,193.09,14,14315
XLK,20231228,1027,193.09,193.15,193.09,193.15,15,7202
XLK,20231228,1028,193.15,193.15,193.12,193.15,6,3036
XLK,20231228,1029,193.16,193.18,193.16,193.18,7,1376
XLK,20231228,1030,193.18,193.19,193.15,193.15,13,3602
XLK,20231228,1031,193.14,193.19,193.12,193.19,12,10323
XLK,20231228,1032,193.19,193.25,193.17,193.24,15,14532
XLK,20231228,1033,193.24,193.27,193.24,193.25,10,7245
XLK,20231228,1034,193.25,193.29,193.25,193.25,14,5057
XLK,20231228,1035,193.24,193.24,193.20,193.22,11,2667
XLK,20231228,1036,193.23,193.28,193.22,193.28,20,13659
XLK,20231228,1037,193.28,193.28,193.25,193.26,6,4100
XLK,20231228,1038,193.27,193.29,193.26,193.27,11,5620
XLK,20231228,1039,193.26,193.26,193.23,193.25,9,4869
XLK,20231228,1040,193.25,193.25,193.23,193.23,4,6357
XLK,20231228,1041,193.24,193.26,193.23,193.26,9,5500
XLK,20231228,1042,193.27,193.29,193.27,193.28,6,3460
XLK,20231228,1043,193.28,193.31,193.27,193.28,20,9482
XLK,20231228,1044,193.29,193.30,193.25,193.25,11,7871
XLK,20231228,1045,193.26,193.29,193.25,193.29,8,3085
XLK,20231228,1046,193.29,193.29,193.24,193.25,10,5090
XLK,20231228,1047,193.27,193.27,193.23,193.26,7,1945
XLK,20231228,1048,193.26,193.27,193.25,193.27,3,800
XLK,20231228,1049,193.28,193.30,193.28,193.29,6,2400
XLK,20231228,1050,193.30,193.30,193.26,193.28,13,4474
XLK,20231228,1051,193.28,193.31,193.28,193.29,5,3482
XLK,20231228,1052,193.28,193.28,193.21,193.22,10,5249
XLK,20231228,1053,193.22,193.26,193.22,193.24,12,3807
XLK,20231228,1054,193.23,193.26,193.22,193.26,7,14397
XLK,20231228,1055,193.26,193.28,193.24,193.28,11,6870
XLK,20231228,1056,193.28,193.29,193.28,193.29,3,4050
XLK,20231228,1057,193.29,193.29,193.26,193.26,2,2234
XLK,20231228,1058,193.25,193.25,193.20,193.21,14,5769
XLK,20231228,1059,193.21,193.24,193.21,193.23,8,4107
XLK,20231228,1100,193.23,193.24,193.20,193.24,9,3009
XLK,20231228,1101,193.25,193.30,193.25,193.30,11,14625
XLK,20231228,1102,193.29,193.33,193.29,193.33,18,33339
XLK,20231228,1103,193.34,193.35,193.32,193.35,7,3184
XLK,20231228,1104,193.36,193.36,193.33,193.34,9,3875
XLK,20231228,1105,193.34,193.38,193.33,193.36,10,4031
XLK,20231228,1106,193.37,193.38,193.36,193.38,6,3972
XLK,20231228,1107,193.37,193.38,193.35,193.35,5,3543
XLK,20231228,1108,193.36,193.36,193.34,193.34,5,1538
XLK,20231228,1109,193.34,193.34,193.30,193.30,4,1174
XLK,20231228,1110,193.31,193.35,193.30,193.33,8,2489
XLK,20231228,1111,193.34,193.34,193.32,193.32,2,1419
XLK,20231228,1112,193.31,193.32,193.30,193.31,7,3185
XLK,20231228,1113,193.31,193.32,193.29,193.29,5,5452
XLK,20231228,1114,193.29,193.30,193.27,193.29,5,11274
XLK,20231228,1115,193.29,193.32,193.29,193.32,11,7483
XLK,20231228,1116,193.32,193.34,193.31,193.31,8,3662
XLK,20231228,1117,193.31,193.36,193.31,193.36,7,9540
XLK,20231228,1118,193.35,193.38,193.34,193.38,10,3156
XLK,20231228,1119,193.36,193.37,193.35,193.35,8,3756
XLK,20231228,1120,193.36,193.38,193.35,193.38,9,19314
XLK,20231228,1121,193.38,193.38,193.33,193.33,9,3573
XLK,20231228,1122,193.33,193.34,193.32,193.34,5,2847
XLK,20231228,1123,193.32,193.32,193.29,193.29,6,2323
XLK,20231228,1124,193.29,193.33,193.29,193.33,4,1320
XLK,20231228,1125,193.33,193.36,193.33,193.35,4,1567
XLK,20231228,1126,193.35,193.39,193.35,193.37,6,2793
XLK,20231228,1127,193.37,193.37,193.35,193.35,4,1851
XLK,20231228,1128,193.35,193.37,193.34,193.36,10,3650
XLK,20231228,1129,193.36,193.36,193.33,193.33,5,2644
XLK,20231228,1130,193.34,193.38,193.34,193.38,10,3782
XLK,20231228,1131,193.38,193.38,193.36,193.36,4,5625
XLK,20231228,1132,193.37,193.39,193.36,193.37,6,2300
XLK,20231228,1133,193.37,193.37,193.36,193.37,4,3227
XLK,20231228,1134,193.37,193.41,193.36,193.41,11,11613
XLK,20231228,1135,193.39,193.42,193.38,193.41,11,4216
XLK,20231228,1136,193.40,193.41,193.39,193.40,5,2609
XLK,20231228,1137,193.39,193.40,193.39,193.39,7,2950
XLK,20231228,1138,193.40,193.42,193.40,193.41,4,3880
XLK,20231228,1139,193.41,193.43,193.41,193.41,8,4326
XLK,20231228,1140,193.41,193.42,193.40,193.40,3,2745
XLK,20231228,1141,193.39,193.40,193.38,193.38,4,3165
XLK,20231228,1142,193.38,193.40,193.38,193.38,14,15177
XLK,20231228,1143,193.37,193.39,193.37,193.38,6,6143
XLK,20231228,1144,193.38,193.39,193.38,193.39,3,3744
XLK,20231228,1145,193.40,193.40,193.38,193.38,3,3520
XLK,20231228,1146,193.39,193.40,193.35,193.36,10,6468
XLK,20231228,1147,193.36,193.37,193.35,193.36,8,6482
XLK,20231228,1148,193.37,193.37,193.33,193.35,7,2000
XLK,20231228,1149,193.34,193.34,193.29,193.30,9,4431
XLK,20231228,1150,193.30,193.35,193.29,193.35,10,3791
XLK,20231228,1151,193.36,193.42,193.36,193.42,6,4285
XLK,20231228,1152,193.42,193.42,193.41,193.42,2,1800
XLK,20231228,1153,193.43,193.43,193.40,193.41,5,3007
XLK,20231228,1154,193.41,193.43,193.41,193.43,4,2102
XLK,20231228,1155,193.44,193.48,193.44,193.48,11,6408
XLK,20231228,1156,193.47,193.47,193.44,193.44,8,4990
XLK,20231228,1157,193.45,193.45,193.44,193.44,2,1703
XLK,20231228,1158,193.45,193.45,193.43,193.43,3,2066
XLK,20231228,1159,193.43,193.45,193.42,193.45,6,3566
XLK,20231228,1200,193.45,193.47,193.42,193.46,11,19367
XLK,20231228,1201,193.45,193.45,193.30,193.35,56,25412
XLK,20231228,1202,193.34,193.34,193.13,193.18,41,14129
XLK,20231228,1203,193.17,193.25,193.08,193.13,42,13599
XLK,20231228,1204,193.13,193.26,193.12,193.25,25,10470
XLK,20231228,1205,193.24,193.24,193.12,193.12,23,6487
XLK,20231228,1206,193.13,193.15,193.04,193.15,31,7911
XLK,20231228,1207,193.15,193.22,193.15,193.21,14,4709
XLK,20231228,1208,193.20,193.22,193.17,193.22,13,5700
XLK,20231228,1209,193.23,193.35,193.23,193.34,24,10903
XLK,20231228,1210,193.33,193.40,193.33,193.35,18,6333
XLK,20231228,1211,193.35,193.35,193.29,193.29,15,5660
XLK,20231228,1212,193.28,193.31,193.21,193.28,22,7527
XLK,20231228,1213,193.29,193.33,193.28,193.31,11,4200
XLK,20231228,1214,193.27,193.30,193.25,193.25,14,12160
XLK,20231228,1215,193.26,193.30,193.25,193.27,16,3475
XLK,20231228,1216,193.27,193.28,193.24,193.28,8,2664
XLK,20231228,1217,193.29,193.29,193.23,193.24,10,3420
XLK,20231228,1218,193.24,193.29,193.24,193.29,11,3922
XLK,20231228,1219,193.29,193.32,193.29,193.30,5,3992
XLK,20231228,1220,193.30,193.31,193.28,193.28,6,2079
XLK,20231228,1221,193.29,193.30,193.27,193.27,41,31368
XLK,20231228,1222,193.27,193.31,193.25,193.31,13,5544
XLK,20231228,1223,193.30,193.31,193.29,193.30,5,3212
XLK,20231228,1224,193.31,193.34,193.30,193.34,7,2200
XLK,20231228,1225,193.34,193.35,193.30,193.33,11,4410
XLK,20231228,1226,193.32,193.33,193.31,193.31,12,3400
XLK,20231228,1227,193.31,193.32,193.28,193.29,5,1975
XLK,20231228,1228,193.30,193.33,193.30,193.33,5,1202
XLK,20231228,1229,193.31,193.31,193.27,193.30,15,9047
XLK,20231228,1230,193.29,193.33,193.27,193.32,21,9151
XLK,20231228,1231,193.32,193.33,193.30,193.32,8,12800
XLK,20231228,1232,193.32,193.36,193.32,193.36,8,12700
XLK,20231228,1233,193.36,193.37,193.34,193.36,8,4550
XLK,20231228,1234,193.36,193.37,193.36,193.37,3,1417
XLK,20231228,1235,193.36,193.37,193.35,193.37,6,12683
XLK,20231228,1236,193.37,193.44,193.37,193.43,12,21140
XLK,20231228,1237,193.44,193.51,193.42,193.42,31,47646
XLK,20231228,1238,193.42,193.48,193.41,193.47,15,30498
XLK,20231228,1239,193.47,193.48,193.43,193.43,10,12150
XLK,20231228,1240,193.43,193.43,193.32,193.36,36,16370
XLK,20231228,1241,193.36,193.38,193.31,193.31,13,4459
XLK,20231228,1242,193.31,193.40,193.31,193.40,15,4437
XLK,20231228,1243,193.39,193.39,193.37,193.37,9,4540
XLK,20231228,1244,193.36,193.37,193.33,193.34,10,6335
XLK,20231228,1245,193.33,193.34,193.31,193.32,12,4455
XLK,20231228,1246,193.31,193.32,193.26,193.30,16,7898
XLK,20231228,1247,193.30,193.30,193.27,193.29,9,8267
XLK,20231228,1248,193.29,193.32,193.28,193.29,9,3350
XLK,20231228,1249,193.28,193.31,193.27,193.30,9,4499
XLK,20231228,1250,193.30,193.35,193.30,193.35,15,18490
XLK,20231228,1251,193.34,193.37,193.34,193.36,9,2926
XLK,20231228,1252,193.36,193.39,193.36,193.38,4,1600
XLK,20231228,1253,193.38,193.42,193.38,193.40,9,3432
XLK,20231228,1254,193.41,193.42,193.37,193.37,8,2331
XLK,20231228,1255,193.36,193.36,193.31,193.31,13,5845
XLK,20231228,1256,193.32,193.32,193.27,193.27,11,2847
XLK,20231228,1257,193.28,193.31,193.28,193.30,8,2482
XLK,20231228,1258,193.29,193.30,193.29,193.30,2,850
XLK,20231228,1259,193.31,193.33,193.31,193.31,5,4560
XLK,20231228,1300,193.31,193.37,193.30,193.33,15,6023
XLK,20231228,1301,193.33,193.36,193.32,193.35,8,2487
XLK,20231228,1302,193.35,193.36,193.33,193.33,8,2400
XLK,20231228,1303,193.33,193.39,193.33,193.39,8,2240
XLK,20231228,1304,193.39,193.40,193.38,193.40,3,3003
XLK,20231228,1305,193.40,193.41,193.36,193.37,11,2885
XLK,20231228,1306,193.37,193.40,193.37,193.39,8,3544
XLK,20231228,1307,193.38,193.39,193.37,193.38,4,1100
XLK,20231228,1308,193.39,193.41,193.39,193.40,8,7537
XLK,20231228,1309,193.39,193.40,193.35,193.37,11,3722
XLK,20231228,1310,193.37,193.37,193.34,193.37,8,2771
XLK,20231228,1311,193.36,193.40,193.36,193.40,4,3493
XLK,20231228,1312,193.40,193.46,193.40,193.45,10,5031
XLK,20231228,1313,193.45,193.45,193.38,193.42,11,4280
XLK,20231228,1314,193.43,193.43,193.39,193.39,7,3650
XLK,20231228,1315,193.39,193.44,193.39,193.44,5,2300
XLK,20231228,1316,193.43,193.45,193.42,193.44,8,2733
XLK,20231228,1317,193.44,193.47,193.44,193.47,3,1000
XLK,20231228,1318,193.47,193.48,193.45,193.46,6,3467
XLK,20231228,1319,193.45,193.46,193.43,193.43,9,3010
XLK,20231228,1320,193.43,193.44,193.38,193.39,10,1600
XLK,20231228,1321,193.39,193.41,193.38,193.39,8,3010
XLK,20231228,1322,193.40,193.42,193.39,193.41,8,2300
XLK,20231228,1323,193.39,193.40,193.38,193.40,8,3496
XLK,20231228,1324,193.40,193.43,193.40,193.43,3,2178
XLK,20231228,1325,193.42,193.43,193.41,193.42,6,2400
XLK,20231228,1326,193.43,193.43,193.40,193.42,5,1154
XLK,20231228,1327,193.42,193.45,193.42,193.44,10,7080
XLK,20231228,1328,193.45,193.46,193.41,193.41,13,5384
XLK,20231228,1329,193.41,193.43,193.41,193.42,7,1783
XLK,20231228,1330,193.42,193.43,193.39,193.42,14,7836
XLK,20231228,1331,193.41,193.43,193.41,193.42,12,4328
XLK,20231228,1332,193.41,193.44,193.40,193.43,9,2791
XLK,20231228,1333,193.43,193.43,193.34,193.34,13,4995
XLK,20231228,1334,193.34,193.40,193.33,193.40,11,2788
XLK,20231228,1335,193.40,193.43,193.39,193.43,7,3528
XLK,20231228,1336,193.44,193.46,193.42,193.45,16,8907
XLK,20231228,1337,193.46,193.52,193.45,193.51,21,11328
XLK,20231228,1338,193.51,193.51,193.48,193.48,3,2003
XLK,20231228,1339,193.47,193.47,193.43,193.47,19,6153
XLK,20231228,1340,193.47,193.49,193.45,193.48,12,6197
XLK,20231228,1341,193.49,193.49,193.47,193.47,3,2828
XLK,20231228,1342,193.45,193.48,193.44,193.46,9,1900
XLK,20231228,1343,193.47,193.48,193.44,193.45,9,3174
XLK,20231228,1344,193.47,193.48,193.45,193.45,7,2566
XLK,20231228,1345,193.46,193.46,193.41,193.42,19,6084
XLK,20231228,1346,193.42,193.44,193.41,193.44,38,28365
XLK,20231228,1347,193.43,193.44,193.38,193.41,24,14281
XLK,20231228,1348,193.40,193.43,193.38,193.41,24,13890
XLK,20231228,1349,193.41,193.43,193.40,193.41,10,6597
XLK,20231228,1350,193.41,193.41,193.38,193.41,12,11116
XLK,20231228,1351,193.39,193.40,193.37,193.40,8,3232
XLK,20231228,1352,193.39,193.40,193.38,193.39,5,3318
XLK,20231228,1353,193.39,193.39,193.35,193.37,8,5304
XLK,20231228,1354,193.37,193.37,193.34,193.35,5,4367
XLK,20231228,1355,193.35,193.38,193.35,193.36,11,5446
XLK,20231228,1356,193.35,193.38,193.34,193.38,10,5061
XLK,20231228,1357,193.38,193.44,193.36,193.44,11,5870
XLK,20231228,1358,193.43,193.43,193.41,193.43,13,5198
XLK,20231228,1359,193.43,193.43,193.42,193.42,5,1312
XLK,20231228,1400,193.43,193.43,193.37,193.37,11,4914
XLK,20231228,1401,193.38,193.38,193.34,193.37,10,11202
XLK,20231228,1402,193.37,193.37,193.30,193.30,8,3990
XLK,20231228,1403,193.30,193.34,193.26,193.32,27,19378
XLK,20231228,1404,193.33,193.36,193.30,193.30,16,7337
XLK,20231228,1405,193.31,193.36,193.27,193.36,16,6672
XLK,20231228,1406,193.36,193.37,193.33,193.33,11,5523
XLK,20231228,1407,193.34,193.38,193.33,193.38,19,7718
XLK,20231228,1408,193.38,193.40,193.37,193.37,9,9997
XLK,20231228,1409,193.37,193.40,193.36,193.39,13,8957
XLK,20231228,1410,193.40,193.40,193.35,193.39,16,10766
XLK,20231228,1411,193.39,193.39,193.34,193.35,18,7396
XLK,20231228,1412,193.35,193.36,193.26,193.27,13,9533
XLK,20231228,1413,193.29,193.29,193.21,193.26,97,45153
XLK,20231228,1414,193.27,193.28,193.23,193.26,84,49154
XLK,20231228,1415,193.26,193.26,193.20,193.24,31,27784
XLK,20231228,1416,193.25,193.25,193.17,193.23,122,45296
XLK,20231228,1417,193.23,193.24,193.20,193.21,19,8919
XLK,20231228,1418,193.22,193.30,193.21,193.30,32,14983
XLK,20231228,1419,193.30,193.35,193.30,193.32,65,24488
XLK,20231228,1420,193.31,193.35,193.31,193.33,18,7752
XLK,20231228,1421,193.32,193.33,193.29,193.31,16,7955
XLK,20231228,1422,193.31,193.31,193.26,193.29,14,3503
XLK,20231228,1423,193.29,193.29,193.26,193.26,7,1941
XLK,20231228,1424,193.27,193.30,193.26,193.26,12,4866
XLK,20231228,1425,193.26,193.29,193.26,193.27,11,7240
XLK,20231228,1426,193.26,193.28,193.23,193.26,14,7942
XLK,20231228,1427,193.25,193.25,193.21,193.22,17,5379
XLK,20231228,1428,193.23,193.23,193.19,193.20,14,12779
XLK,20231228,1429,193.21,193.25,193.21,193.24,14,10606
XLK,20231228,1430,193.24,193.28,193.24,193.26,20,10941
XLK,20231228,1431,193.26,193.28,193.26,193.28,16,8953
XLK,20231228,1432,193.26,193.31,193.26,193.29,18,11040
XLK,20231228,1433,193.29,193.30,193.26,193.29,15,10588
XLK,20231228,1434,193.29,193.29,193.26,193.27,8,6503
XLK,20231228,1435,193.28,193.31,193.28,193.31,17,16146
XLK,20231228,1436,193.30,193.33,193.30,193.32,15,21356
XLK,20231228,1437,193.30,193.33,193.30,193.30,8,5000
XLK,20231228,1438,193.31,193.36,193.29,193.35,16,11611
XLK,20231228,1439,193.35,193.35,193.33,193.33,8,5784
XLK,20231228,1440,193.34,193.35,193.34,193.35,6,4155
XLK,20231228,1441,193.35,193.36,193.33,193.33,8,3967
XLK,20231228,1442,193.34,193.36,193.33,193.34,13,7347
XLK,20231228,1443,193.34,193.42,193.34,193.42,15,11003
XLK,20231228,1444,193.43,193.46,193.42,193.44,24,7863
XLK,20231228,1445,193.44,193.45,193.40,193.40,22,21387
XLK,20231228,1446,193.40,193.43,193.39,193.39,18,8426
XLK,20231228,1447,193.38,193.40,193.33,193.37,27,16122
XLK,20231228,1448,193.36,193.36,193.29,193.29,14,7148
XLK,20231228,1449,193.28,193.34,193.27,193.34,18,6892
XLK,20231228,1450,193.34,193.35,193.26,193.26,61,25654
XLK,20231228,1451,193.26,193.28,193.21,193.21,24,25113
XLK,20231228,1452,193.22,193.25,193.17,193.21,45,37309
XLK,20231228,1453,193.20,193.24,193.16,193.22,46,19565
XLK,20231228,1454,193.21,193.27,193.02,193.03,196,120818
XLK,20231228,1455,193.03,193.05,193.00,193.03,69,70901
XLK,20231228,1456,193.02,193.05,192.98,193.00,41,49320
XLK,20231228,1457,193.00,193.02,192.97,192.99,37,50304
XLK,20231228,1458,193.00,193.11,192.99,193.10,77,97036
XLK,20231228,1459,193.10,193.17,193.01,193.07,133,280976
XLK,20231229,0830,193.17,193.47,193.17,193.44,91,47630
XLK,20231229,0831,193.39,193.49,193.36,193.49,21,10133
XLK,20231229,0832,193.48,193.55,193.44,193.44,33,8807
XLK,20231229,0833,193.43,193.47,193.42,193.44,51,22805
XLK,20231229,0834,193.45,193.46,193.39,193.41,16,8605
XLK,20231229,0835,193.41,193.42,193.33,193.37,28,11337
XLK,20231229,0836,193.37,193.39,193.26,193.26,21,10070
XLK,20231229,0837,193.23,193.32,193.17,193.31,37,18267
XLK,20231229,0838,193.32,193.41,193.32,193.36,31,16433
XLK,20231229,0839,193.35,193.36,193.28,193.28,17,8396
XLK,20231229,0840,193.28,193.30,193.25,193.27,19,9946
XLK,20231229,0841,193.27,193.29,193.25,193.28,17,9183
XLK,20231229,0842,193.29,193.37,193.24,193.35,35,14151
XLK,20231229,0843,193.35,193.39,193.30,193.33,26,18060
XLK,20231229,0844,193.33,193.39,193.31,193.38,20,20867
XLK,20231229,0845,193.39,193.41,193.35,193.41,22,28605
XLK,20231229,0846,193.40,193.41,193.32,193.33,11,30660
XLK,20231229,0847,193.32,193.32,193.28,193.28,11,2753
XLK,20231229,0848,193.26,193.36,193.24,193.36,23,5570
XLK,20231229,0849,193.37,193.42,193.37,193.41,23,6343
XLK,20231229,0850,193.38,193.48,193.37,193.48,20,7290
XLK,20231229,0851,193.48,193.48,193.44,193.47,15,3584
XLK,20231229,0852,193.48,193.50,193.40,193.40,23,11346
XLK,20231229,0853,193.40,193.47,193.38,193.46,20,6280
XLK,20231229,0854,193.48,193.50,193.46,193.47,11,5594
XLK,20231229,0855,193.45,193.50,193.43,193.49,18,7746
XLK,20231229,0856,193.49,193.50,193.47,193.47,6,2323
XLK,20231229,0857,193.48,193.48,193.44,193.47,10,5640
XLK,20231229,0858,193.45,193.45,193.39,193.41,12,10253
XLK,20231229,0859,193.41,193.43,193.38,193.39,10,4687
XLK,20231229,0900,193.39,193.41,193.32,193.32,16,9422
XLK,20231229,0901,193.36,193.37,193.35,193.35,11,3626
XLK,20231229,0902,193.35,193.35,193.31,193.32,15,5914
XLK,20231229,0903,193.32,193.32,193.29,193.29,11,6509
XLK,20231229,0904,193.30,193.33,193.30,193.32,12,5838
XLK,20231229,0905,193.32,193.40,193.31,193.40,11,7497
XLK,20231229,0906,193.40,193.43,193.37,193.37,18,11143
XLK,20231229,0907,193.38,193.39,193.36,193.39,26,15534
XLK,20231229,0908,193.40,193.44,193.40,193.42,11,8441
XLK,20231229,0909,193.42,193.42,193.29,193.32,33,15542
XLK,20231229,0910,193.30,193.34,193.29,193.30,18,7018
XLK,20231229,0911,193.31,193.32,193.25,193.25,13,6844
XLK,20231229,0912,193.24,193.28,193.22,193.28,16,6413
XLK,20231229,0913,193.29,193.33,193.28,193.32,11,2972
XLK,20231229,0914,193.34,193.34,193.29,193.31,12,4131
XLK,20231229,0915,193.30,193.33,193.28,193.33,12,6722
XLK,20231229,0916,193.32,193.32,193.25,193.25,14,4790
XLK,20231229,0917,193.23,193.26,193.22,193.22,12,2265
XLK,20231229,0918,193.21,193.23,193.20,193.23,9,2672
XLK,20231229,0919,193.25,193.25,193.22,193.23,7,2195
XLK,20231229,0920,193.23,193.24,193.20,193.20,5,4236
XLK,20231229,0921,193.17,193.20,193.16,193.20,16,6345
XLK,20231229,0922,193.20,193.20,193.16,193.18,25,15108
XLK,20231229,0923,193.20,193.25,193.20,193.21,11,8932
XLK,20231229,0924,193.20,193.25,193.20,193.21,13,4710
XLK,20231229,0925,193.21,193.26,193.18,193.24,11,6770
XLK,20231229,0926,193.23,193.25,193.22,193.24,7,1979
XLK,20231229,0927,193.22,193.26,193.22,193.26,3,900
XLK,20231229,0928,193.28,193.28,193.28,193.28,1,1500
XLK,20231229,0929,193.28,193.29,193.28,193.28,2,1363
XLK,20231229,0930,193.29,193.29,193.25,193.26,18,17491
XLK,20231229,0931,193.26,193.26,193.18,193.18,17,6098
XLK,20231229,0932,193.18,193.21,193.16,193.17,14,6566
XLK,20231229,0933,193.17,193.17,193.08,193.09,25,20087
XLK,20231229,0934,193.12,193.13,192.98,193.10,92,29154
XLK,20231229,0935,193.10,193.11,193.00,193.03,35,31504
XLK,20231229,0936,193.04,193.13,193.02,193.07,24,19079
XLK,20231229,0937,193.12,193.12,193.05,193.05,14,4791
XLK,20231229,0938,193.06,193.08,192.98,193.01,20,10509
XLK,20231229,0939,193.01,193.04,192.96,192.96,20,15025
XLK,20231229,0940,192.95,192.99,192.94,192.95,19,14019
XLK,20231229,0941,192.95,192.97,192.81,192.83,29,11223
XLK,20231229,0942,192.83,192.83,192.70,192.77,43,23583
XLK,20231229,0943,192.78,192.80,192.63,192.66,53,25002
XLK,20231229,0944,192.66,192.73,192.66,192.72,20,6752
XLK,20231229,0945,192.69,192.77,192.67,192.72,30,17136
XLK,20231229,0946,192.69,192.69,192.57,192.59,41,13804
XLK,20231229,0947,192.60,192.65,192.33,192.35,70,40761
XLK,20231229,0948,192.35,192.39,192.28,192.30,63,35673
XLK,20231229,0949,192.29,192.32,192.27,192.30,38,16251
XLK,20231229,0950,192.31,192.50,192.28,192.50,39,13707
XLK,20231229,0951,192.50,192.51,192.38,192.38,30,13063
XLK,20231229,0952,192.36,192.39,192.28,192.28,49,69686
XLK,20231229,0953,192.27,192.39,192.27,192.39,35,14379
XLK,20231229,0954,192.38,192.38,192.31,192.33,19,7846
XLK,20231229,0955,192.34,192.44,192.29,192.44,28,11810
XLK,20231229,0956,192.42,192.42,192.37,192.38,33,14850
XLK,20231229,0957,192.39,192.45,192.39,192.43,34,23284
XLK,20231229,0958,192.44,192.48,192.44,192.46,21,4325
XLK,20231229,0959,192.46,192.47,192.42,192.43,14,3909
XLK,20231229,1000,192.44,192.52,192.41,192.47,26,8316
XLK,20231229,1001,192.46,192.49,192.40,192.46,24,7819
XLK,20231229,1002,192.47,192.51,192.46,192.50,11,3459
XLK,20231229,1003,192.51,192.52,192.47,192.50,22,11135
XLK,20231229,1004,192.49,192.51,192.46,192.47,13,6147
XLK,20231229,1005,192.47,192.47,192.38,192.39,32,16983
XLK,20231229,1006,192.37,192.37,192.25,192.26,26,42590
XLK,20231229,1007,192.29,192.36,192.24,192.24,18,8463
XLK,20231229,1008,192.24,192.24,192.09,192.19,45,18475
XLK,20231229,1009,192.18,192.27,192.18,192.25,24,5781
XLK,20231229,1010,192.25,192.25,192.16,192.18,100,33973
XLK,20231229,1011,192.18,192.24,192.18,192.20,33,10080
XLK,20231229,1012,192.20,192.22,192.16,192.17,13,7943
XLK,20231229,1013,192.18,192.18,191.99,192.06,87,42072
XLK,20231229,1014,192.06,192.10,191.94,191.95,29,12460
XLK,20231229,1015,191.96,191.96,191.88,191.91,48,15380
XLK,20231229,1016,191.92,191.93,191.68,191.77,67,23331
XLK,20231229,1017,191.75,191.84,191.71,191.82,74,32967
XLK,20231229,1018,191.83,191.99,191.83,191.95,48,21280
XLK,20231229,1019,191.93,191.93,191.87,191.91,25,10271
XLK,20231229,1020,191.91,191.93,191.82,191.89,34,10415
XLK,20231229,1021,191.90,191.92,191.79,191.80,23,6815
XLK,20231229,1022,191.81,191.86,191.75,191.77,31,14973
XLK,20231229,1023,191.77,191.81,191.73,191.78,32,13445
XLK,20231229,1024,191.78,191.78,191.67,191.73,33,31393
XLK,20231229,1025,191.75,191.75,191.59,191.64,45,17080
XLK,20231229,1026,191.65,191.73,191.63,191.73,27,9983
XLK,20231229,1027,191.73,191.73,191.62,191.65,29,8034
XLK,20231229,1028,191.65,191.67,191.55,191.56,22,9430
XLK,20231229,1029,191.56,191.61,191.53,191.55,32,28552
XLK,20231229,1030,191.55,191.69,191.52,191.69,52,17810
XLK,20231229,1031,191.66,191.66,191.57,191.58,24,8607
XLK,20231229,1032,191.59,191.64,191.52,191.53,27,13963
XLK,20231229,1033,191.54,191.62,191.54,191.62,23,6117
XLK,20231229,1034,191.63,191.69,191.61,191.65,28,12893
XLK,20231229,1035,191.65,191.70,191.65,191.66,20,5711
XLK,20231229,1036,191.67,191.67,191.62,191.62,10,5943
XLK,20231229,1037,191.62,191.67,191.62,191.66,16,5070
XLK,20231229,1038,191.66,191.73,191.60,191.70,34,13340
XLK,20231229,1039,191.69,191.77,191.69,191.76,38,24517
XLK,20231229,1040,191.75,191.83,191.75,191.82,27,7975
XLK,20231229,1041,191.81,191.82,191.77,191.77,13,6247
XLK,20231229,1042,191.76,191.81,191.74,191.74,27,9489
XLK,20231229,1043,191.74,191.78,191.72,191.75,13,6056
XLK,20231229,1044,191.76,191.80,191.74,191.80,10,2996
XLK,20231229,1045,191.80,191.89,191.78,191.84,29,9330
XLK,20231229,1046,191.85,191.92,191.83,191.90,14,7443
XLK,20231229,1047,191.90,191.96,191.89,191.94,22,11192
XLK,20231229,1048,191.94,191.98,191.94,191.97,14,6582
XLK,20231229,1049,191.97,192.06,191.95,192.05,17,9709
XLK,20231229,1050,192.07,192.10,192.05,192.05,14,3319
XLK,20231229,1051,192.05,192.05,191.90,191.95,32,11473
XLK,20231229,1052,191.94,191.96,191.90,191.96,12,4047
XLK,20231229,1053,191.96,192.01,191.93,191.93,17,8989
XLK,20231229,1054,191.94,192.08,191.91,192.08,18,5393
XLK,20231229,1055,192.07,192.07,192.00,192.03,22,5817
XLK,20231229,1056,192.04,192.11,192.03,192.11,15,4789
XLK,20231229,1057,192.10,192.10,192.06,192.08,9,3511
XLK,20231229,1058,192.08,192.09,192.06,192.07,7,2842
XLK,20231229,1059,192.07,192.07,191.99,192.01,17,6978
XLK,20231229,1100,192.01,192.11,192.00,192.11,19,9361
XLK,20231229,1101,192.12,192.17,192.10,192.11,30,9850
XLK,20231229,1102,192.11,192.13,192.02,192.03,34,11396
XLK,20231229,1103,192.04,192.08,192.01,192.08,18,5569
XLK,20231229,1104,192.08,192.08,192.00,192.02,19,9599
XLK,20231229,1105,192.03,192.03,191.92,191.97,26,6343
XLK,20231229,1106,191.96,191.98,191.89,191.89,33,16290
XLK,20231229,1107,191.89,191.96,191.87,191.94,36,14248
XLK,20231229,1108,191.95,192.00,191.94,191.95,19,5111
XLK,20231229,1109,191.94,191.96,191.89,191.89,13,3015
XLK,20231229,1110,191.88,191.93,191.88,191.89,17,3885
XLK,20231229,1111,191.90,191.92,191.89,191.90,18,5275
XLK,20231229,1112,191.90,191.95,191.88,191.94,11,3311
XLK,20231229,1113,191.90,191.94,191.86,191.86,13,6157
XLK,20231229,1114,191.85,191.86,191.74,191.75,77,29287
XLK,20231229,1115,191.74,191.82,191.74,191.82,11,3000
XLK,20231229,1116,191.81,191.86,191.78,191.82,19,5477
XLK,20231229,1117,191.82,191.82,191.73,191.75,58,19075
XLK,20231229,1118,191.75,191.85,191.75,191.84,19,9258
XLK,20231229,1119,191.85,191.86,191.79,191.80,17,3850
XLK,20231229,1120,191.82,191.89,191.81,191.89,11,2010
XLK,20231229,1121,191.88,191.89,191.80,191.81,44,17072
XLK,20231229,1122,191.81,191.81,191.72,191.72,47,14635
XLK,20231229,1123,191.70,191.71,191.58,191.58,27,17031
XLK,20231229,1124,191.59,191.73,191.59,191.70,34,11242
XLK,20231229,1125,191.69,191.71,191.66,191.69,13,7114
XLK,20231229,1126,191.67,191.67,191.64,191.65,12,3363
XLK,20231229,1127,191.63,191.71,191.61,191.70,13,4491
XLK,20231229,1128,191.70,191.70,191.65,191.66,11,3086
XLK,20231229,1129,191.65,191.66,191.64,191.66,10,5854
XLK,20231229,1130,191.66,191.72,191.65,191.72,12,7670
XLK,20231229,1131,191.75,191.85,191.75,191.85,13,5375
XLK,20231229,1132,191.86,191.88,191.80,191.81,18,7255
XLK,20231229,1133,191.81,191.85,191.81,191.83,14,6986
XLK,20231229,1134,191.84,191.84,191.80,191.82,13,6595
XLK,20231229,1135,191.82,191.83,191.75,191.75,18,5364
XLK,20231229,1136,191.74,191.82,191.74,191.80,16,6659
XLK,20231229,1137,191.81,191.84,191.80,191.80,10,10676
XLK,20231229,1138,191.81,191.84,191.81,191.84,8,4450
XLK,20231229,1139,191.82,191.83,191.80,191.80,13,3300
XLK,20231229,1140,191.80,191.82,191.79,191.81,10,4852
XLK,20231229,1141,191.80,191.87,191.78,191.87,14,4400
XLK,20231229,1142,191.89,191.89,191.85,191.87,11,4823
XLK,20231229,1143,191.86,191.88,191.85,191.87,8,4336
XLK,20231229,1144,191.87,191.88,191.85,191.86,9,3939
XLK,20231229,1145,191.85,191.92,191.85,191.91,24,6820
XLK,20231229,1146,191.91,191.91,191.86,191.88,6,4014
XLK,20231229,1147,191.87,191.98,191.87,191.94,13,5315
XLK,20231229,1148,191.95,191.96,191.93,191.96,6,2361
XLK,20231229,1149,191.96,191.96,191.84,191.85,107,42680
XLK,20231229,1150,191.84,191.93,191.83,191.93,13,3550
XLK,20231229,1151,191.93,191.96,191.93,191.94,6,3626
XLK,20231229,1152,191.94,192.00,191.94,192.00,9,7258
XLK,20231229,1153,192.00,192.00,191.97,191.98,9,4381
XLK,20231229,1154,191.97,191.99,191.97,191.97,5,1911
XLK,20231229,1155,191.97,192.08,191.97,192.05,17,6048
XLK,20231229,1156,192.04,192.08,192.04,192.07,16,8067
XLK,20231229,1157,192.05,192.08,192.05,192.08,10,11594
XLK,20231229,1158,192.08,192.11,192.06,192.11,8,7314
XLK,20231229,1159,192.12,192.14,192.09,192.11,24,25514
XLK,20231229,1200,192.10,192.11,192.05,192.08,18,9469
XLK,20231229,1201,192.08,192.11,192.06,192.11,13,5200
XLK,20231229,1202,192.12,192.17,192.12,192.17,8,4635
XLK,20231229,1203,192.18,192.30,192.18,192.24,26,10589
XLK,20231229,1204,192.26,192.28,192.26,192.26,9,5519
XLK,20231229,1205,192.28,192.36,192.27,192.34,19,6581
XLK,20231229,1206,192.34,192.37,192.33,192.34,8,2768
XLK,20231229,1207,192.35,192.39,192.35,192.39,8,8948
XLK,20231229,1208,192.42,192.44,192.41,192.41,10,6129
XLK,20231229,1209,192.40,192.41,192.33,192.36,18,6978
XLK,20231229,1210,192.35,192.38,192.35,192.37,8,2228
XLK,20231229,1211,192.36,192.36,192.33,192.34,9,4887
XLK,20231229,1212,192.34,192.40,192.33,192.34,11,2779
XLK,20231229,1213,192.33,192.40,192.33,192.40,17,10495
XLK,20231229,1214,192.39,192.44,192.30,192.30,108,43903
XLK,20231229,1215,192.30,192.32,192.21,192.28,125,54288
XLK,20231229,1216,192.29,192.31,192.15,192.18,58,20490
XLK,20231229,1217,192.19,192.25,192.18,192.20,23,9097
XLK,20231229,1218,192.20,192.25,192.20,192.24,12,4038
XLK,20231229,1219,192.22,192.23,192.19,192.22,13,4338
XLK,20231229,1220,192.22,192.22,192.15,192.20,13,4529
XLK,20231229,1221,192.23,192.26,192.20,192.20,10,5624
XLK,20231229,1222,192.20,192.20,192.14,192.14,8,4621
XLK,20231229,1223,192.13,192.16,192.11,192.14,9,4494
XLK,20231229,1224,192.14,192.22,192.14,192.20,17,3069
XLK,20231229,1225,192.21,192.21,192.13,192.13,6,1686
XLK,20231229,1226,192.16,192.23,192.15,192.23,8,1901
XLK,20231229,1227,192.20,192.21,192.16,192.16,5,1892
XLK,20231229,1228,192.14,192.22,192.14,192.21,9,3438
XLK,20231229,1229,192.19,192.19,192.14,192.15,4,906
XLK,20231229,1230,192.16,192.18,192.15,192.16,5,1814
XLK,20231229,1231,192.15,192.22,192.15,192.22,17,16308
XLK,20231229,1232,192.22,192.28,192.22,192.28,3,1904
XLK,20231229,1233,192.29,192.29,192.19,192.19,7,2619
XLK,20231229,1234,192.20,192.25,192.20,192.24,9,2820
XLK,20231229,1235,192.24,192.33,192.24,192.33,18,8984
XLK,20231229,1236,192.33,192.36,192.33,192.35,8,6216
XLK,20231229,1237,192.33,192.34,192.28,192.29,11,8858
XLK,20231229,1238,192.30,192.37,192.30,192.36,15,14113
XLK,20231229,1239,192.36,192.43,192.36,192.42,13,5510
XLK,20231229,1240,192.42,192.44,192.38,192.44,12,6349
XLK,20231229,1241,192.44,192.45,192.42,192.43,7,2767
XLK,20231229,1242,192.44,192.49,192.44,192.47,10,2804
XLK,20231229,1243,192.49,192.55,192.49,192.54,10,10751
XLK,20231229,1244,192.52,192.52,192.47,192.47,9,3423
XLK,20231229,1245,192.48,192.48,192.43,192.45,11,6532
XLK,20231229,1246,192.45,192.50,192.45,192.49,8,5368
XLK,20231229,1247,192.49,192.55,192.49,192.55,15,3781
XLK,20231229,1248,192.56,192.57,192.54,192.57,8,6567
XLK,20231229,1249,192.57,192.63,192.57,192.63,11,7801
XLK,20231229,1250,192.62,192.63,192.61,192.62,5,5909
XLK,20231229,1251,192.62,192.63,192.54,192.58,16,10598
XLK,20231229,1252,192.58,192.58,192.53,192.53,7,4647
XLK,20231229,1253,192.53,192.53,192.47,192.47,10,4291
XLK,20231229,1254,192.47,192.48,192.44,192.46,9,15335
XLK,20231229,1255,192.43,192.56,192.43,192.56,16,4900
XLK,20231229,1256,192.56,192.57,192.54,192.54,11,2571
XLK,20231229,1257,192.54,192.57,192.51,192.57,11,5822
XLK,20231229,1258,192.55,192.57,192.53,192.55,10,4982
XLK,20231229,1259,192.56,192.56,192.54,192.56,6,3512
XLK,20231229,1300,192.56,192.60,192.55,192.59,19,10801
XLK,20231229,1301,192.59,192.65,192.59,192.60,15,6960
XLK,20231229,1302,192.59,192.59,192.51,192.55,11,6935
XLK,20231229,1303,192.55,192.58,192.50,192.50,12,5269
XLK,20231229,1304,192.50,192.54,192.47,192.54,13,6655
XLK,20231229,1305,192.54,192.55,192.52,192.53,7,4992
XLK,20231229,1306,192.52,192.56,192.52,192.55,12,5541
XLK,20231229,1307,192.55,192.58,192.54,192.54,16,8030
XLK,20231229,1308,192.56,192.59,192.52,192.55,14,5297
XLK,20231229,1309,192.56,192.56,192.52,192.53,17,6308
XLK,20231229,1310,192.53,192.57,192.52,192.57,10,5607
XLK,20231229,1311,192.57,192.59,192.51,192.53,77,32258
XLK,20231229,1312,192.55,192.55,192.47,192.47,15,41750
XLK,20231229,1313,192.48,192.53,192.48,192.49,22,10877
XLK,20231229,1314,192.50,192.51,192.49,192.50,11,5026
XLK,20231229,1315,192.50,192.54,192.48,192.54,12,6551
XLK,20231229,1316,192.54,192.58,192.51,192.58,10,5418
XLK,20231229,1317,192.57,192.58,192.53,192.53,8,3062
XLK,20231229,1318,192.54,192.57,192.53,192.57,7,3578
XLK,20231229,1319,192.58,192.61,192.58,192.61,6,4500
XLK,20231229,1320,192.60,192.60,192.55,192.59,14,7351
XLK,20231229,1321,192.59,192.62,192.58,192.61,7,4700
XLK,20231229,1322,192.61,192.62,192.60,192.62,7,2200
XLK,20231229,1323,192.62,192.64,192.61,192.63,9,5780
XLK,20231229,1324,192.64,192.69,192.64,192.67,16,8168
XLK,20231229,1325,192.67,192.70,192.67,192.69,28,21026
XLK,20231229,1326,192.70,192.70,192.63,192.63,10,5240
XLK,20231229,1327,192.62,192.64,192.55,192.56,13,5994
XLK,20231229,1328,192.56,192.56,192.46,192.48,13,5504
XLK,20231229,1329,192.48,192.49,192.45,192.47,14,4117
XLK,20231229,1330,192.48,192.58,192.48,192.58,19,8489
XLK,20231229,1331,192.59,192.59,192.53,192.54,13,4111
XLK,20231229,1332,192.55,192.56,192.54,192.56,6,3379
XLK,20231229,1333,192.54,192.56,192.54,192.54,4,3429
XLK,20231229,1334,192.54,192.58,192.53,192.56,11,5928
XLK,20231229,1335,192.56,192.56,192.53,192.55,15,9133
XLK,20231229,1336,192.55,192.60,192.55,192.60,3,2493
XLK,20231229,1337,192.60,192.64,192.58,192.61,12,9284
XLK,20231229,1338,192.61,192.62,192.60,192.60,2,1560
XLK,20231229,1339,192.60,192.61,192.58,192.58,8,6657
XLK,20231229,1340,192.58,192.61,192.55,192.61,9,5991
XLK,20231229,1341,192.62,192.63,192.61,192.61,12,6812
XLK,20231229,1342,192.62,192.62,192.60,192.62,5,5028
XLK,20231229,1343,192.64,192.64,192.58,192.58,16,9491
XLK,20231229,1344,192.54,192.56,192.54,192.56,8,5397
XLK,20231229,1345,192.58,192.58,192.54,192.56,10,5028
XLK,20231229,1346,192.57,192.58,192.56,192.57,5,7950
XLK,20231229,1347,192.58,192.59,192.57,192.58,7,2902
XLK,20231229,1348,192.58,192.63,192.56,192.63,10,11093
XLK,20231229,1349,192.63,192.64,192.62,192.63,3,3151
XLK,20231229,1350,192.63,192.67,192.63,192.66,10,3339
XLK,20231229,1351,192.66,192.69,192.64,192.69,13,7733
XLK,20231229,1352,192.70,192.70,192.65,192.65,7,6456
XLK,20231229,1353,192.66,192.72,192.66,192.72,15,8040
XLK,20231229,1354,192.72,192.72,192.68,192.71,6,2463
XLK,20231229,1355,192.71,192.78,192.71,192.78,13,6918
XLK,20231229,1356,192.77,192.80,192.73,192.73,13,4417
XLK,20231229,1357,192.73,192.75,192.70,192.70,6,7007
XLK,20231229,1358,192.71,192.73,192.70,192.72,7,8064
XLK,20231229,1359,192.73,192.76,192.73,192.75,5,4000
XLK,20231229,1400,192.74,192.75,192.71,192.71,8,3705
XLK,20231229,1401,192.71,192.72,192.62,192.67,27,12189
XLK,20231229,1402,192.66,192.67,192.63,192.65,10,3891
XLK,20231229,1403,192.65,192.67,192.55,192.56,15,8179
XLK,20231229,1404,192.56,192.58,192.52,192.55,16,10928
XLK,20231229,1405,192.54,192.54,192.49,192.53,15,8765
XLK,20231229,1406,192.53,192.60,192.51,192.58,27,13553
XLK,20231229,1407,192.58,192.64,192.58,192.64,17,7966
XLK,20231229,1408,192.64,192.74,192.63,192.74,29,14145
XLK,20231229,1409,192.74,192.77,192.70,192.77,15,5975
XLK,20231229,1410,192.77,192.85,192.76,192.76,24,15670
XLK,20231229,1411,192.77,192.79,192.64,192.70,43,21027
XLK,20231229,1412,192.71,192.76,192.69,192.70,28,20876
XLK,20231229,1413,192.71,192.77,192.71,192.71,18,15821
XLK,20231229,1414,192.72,192.75,192.72,192.72,18,8301
XLK,20231229,1415,192.72,192.76,192.68,192.75,25,13475
XLK,20231229,1416,192.75,192.75,192.70,192.75,14,10185
XLK,20231229,1417,192.75,192.76,192.73,192.74,19,9386
XLK,20231229,1418,192.71,192.74,192.61,192.66,107,56708
XLK,20231229,1419,192.66,192.69,192.60,192.61,17,15873
XLK,20231229,1420,192.62,192.62,192.54,192.54,27,19433
XLK,20231229,1421,192.55,192.58,192.47,192.58,34,25496
XLK,20231229,1422,192.57,192.65,192.57,192.62,25,13734
XLK,20231229,1423,192.62,192.64,192.59,192.60,16,10255
XLK,20231229,1424,192.60,192.61,192.57,192.59,14,13034
XLK,20231229,1425,192.59,192.61,192.58,192.59,14,13504
XLK,20231229,1426,192.59,192.64,192.58,192.63,10,8992
XLK,20231229,1427,192.63,192.68,192.62,192.67,14,12261
XLK,20231229,1428,192.67,192.72,192.67,192.71,8,12994
XLK,20231229,1429,192.70,192.70,192.67,192.69,14,8889
XLK,20231229,1430,192.69,192.69,192.59,192.62,20,14843
XLK,20231229,1431,192.62,192.67,192.60,192.67,19,16439
XLK,20231229,1432,192.67,192.67,192.64,192.65,10,7929
XLK,20231229,1433,192.64,192.64,192.60,192.62,13,6639
XLK,20231229,1434,192.63,192.66,192.59,192.59,35,23485
XLK,20231229,1435,192.60,192.64,192.58,192.59,12,10631
XLK,20231229,1436,192.60,192.64,192.60,192.63,14,9567
XLK,20231229,1437,192.63,192.65,192.62,192.65,6,6010
XLK,20231229,1438,192.65,192.65,192.62,192.64,11,10484
XLK,20231229,1439,192.64,192.64,192.61,192.61,8,9614
XLK,20231229,1440,192.62,192.67,192.62,192.66,16,11447
XLK,20231229,1441,192.65,192.69,192.65,192.68,9,6174
XLK,20231229,1442,192.68,192.68,192.63,192.63,11,5300
XLK,20231229,1443,192.63,192.63,192.55,192.59,19,14334
XLK,20231229,1444,192.58,192.58,192.51,192.51,21,11998
XLK,20231229,1445,192.51,192.58,192.51,192.55,17,9449
XLK,20231229,1446,192.55,192.55,192.52,192.55,12,21854
XLK,20231229,1447,192.56,192.57,192.51,192.51,12,12479
XLK,20231229,1448,192.51,192.54,192.50,192.54,20,16967
XLK,20231229,1449,192.53,192.53,192.50,192.50,13,17130
XLK,20231229,1450,192.50,192.53,192.39,192.48,215,107345
XLK,20231229,1451,192.49,192.65,192.47,192.65,44,34272
XLK,20231229,1452,192.65,192.67,192.53,192.55,49,36945
XLK,20231229,1453,192.54,192.59,192.54,192.55,30,21595
XLK,20231229,1454,192.54,192.67,192.27,192.27,225,123185
XLK,20231229,1455,192.26,192.33,192.13,192.33,137,85935
XLK,20231229,1456,192.33,192.49,192.31,192.42,57,31210
XLK,20231229,1457,192.41,192.44,192.35,192.35,51,34253
XLK,20231229,1458,192.35,192.42,192.35,192.37,56,41902
XLK,20231229,1459,192.38,192.66,192.38,192.48,396,516159