XLV,20221130,1340,137.36,137.44,137.33,137.44,32,13381
XLV,20221130,1341,137.44,137.47,137.41,137.45,14,4838
XLV,20221130,1342,137.46,137.56,137.46,137.48,22,7663
XLV,20221130,1343,137.48,137.48,137.35,137.38,29,8906
XLV,20221130,1344,137.35,137.37,137.31,137.34,25,6873
XLV,20221130,1345,137.35,137.43,137.35,137.42,46,23555
XLV,20221130,1346,137.42,137.42,137.35,137.37,23,8569
XLV,20221130,1347,137.38,137.45,137.38,137.41,15,7221
XLV,20221130,1348,137.42,137.48,137.41,137.47,18,7921
XLV,20221130,1349,137.45,137.60,137.45,137.59,44,33721
XLV,20221130,1350,137.60,137.69,137.59,137.68,21,12172
XLV,20221130,1351,137.68,137.73,137.67,137.67,21,9346
XLV,20221130,1352,137.67,137.80,137.65,137.80,23,11505
XLV,20221130,1353,137.82,137.83,137.74,137.74,25,14980
XLV,20221130,1354,137.72,137.75,137.67,137.75,27,14496
XLV,20221130,1355,137.75,137.78,137.71,137.75,31,18600
XLV,20221130,1356,137.73,137.74,137.69,137.69,33,13116
XLV,20221130,1357,137.71,137.77,137.65,137.75,46,27386
XLV,20221130,1358,137.75,137.79,137.73,137.76,24,11232
XLV,20221130,1359,137.77,137.78,137.75,137.77,18,10960
XLV,20221130,1400,137.77,137.81,137.74,137.76,30,16386
XLV,20221130,1401,137.77,137.88,137.75,137.86,33,13808
XLV,20221130,1402,137.85,137.93,137.85,137.93,74,32039
XLV,20221130,1403,137.92,137.93,137.85,137.88,38,20020
XLV,20221130,1404,137.87,137.92,137.86,137.91,17,7113
XLV,20221130,1405,137.91,137.92,137.87,137.92,22,10194
XLV,20221130,1406,137.92,137.99,137.90,137.99,25,13797
XLV,20221130,1407,137.99,137.99,137.90,137.97,69,27452
XLV,20221130,1408,137.98,138.01,137.97,138.01,18,9537
XLV,20221130,1409,138.00,138.07,137.99,138.05,43,17990
XLV,20221130,1410,138.04,138.10,138.02,138.10,24,11660
XLV,20221130,1411,138.09,138.11,138.06,138.08,22,19113
XLV,20221130,1412,138.08,138.11,138.07,138.08,16,10288
XLV,20221130,1413,138.06,138.06,138.02,138.03,12,5553
XLV,20221130,1414,138.04,138.06,138.01,138.05,26,18484
XLV,20221130,1415,138.06,138.07,138.03,138.04,31,19598
XLV,20221130,1416,138.04,138.19,138.03,138.17,32,20167
XLV,20221130,1417,138.18,138.26,138.16,138.26,32,22473
XLV,20221130,1418,138.27,138.28,138.19,138.23,34,18771
XLV,20221130,1419,138.23,138.28,138.22,138.28,33,19000
XLV,20221130,1420,138.28,138.28,138.23,138.27,18,10500
XLV,20221130,1421,138.27,138.34,138.27,138.34,21,16942
XLV,20221130,1422,138.33,138.35,138.31,138.33,27,36771
XLV,20221130,1423,138.34,138.36,138.32,138.34,21,11906
XLV,20221130,1424,138.35,138.36,138.33,138.36,31,15657
XLV,20221130,1425,138.37,138.39,138.35,138.38,34,16505
XLV,20221130,1426,138.38,138.43,138.34,138.43,39,13345
XLV,20221130,1427,138.42,138.43,138.35,138.40,53,33190
XLV,20221130,1428,138.39,138.42,138.36,138.36,30,11532
XLV,20221130,1429,138.37,138.41,138.36,138.41,21,19059
XLV,20221130,1430,138.40,138.43,138.39,138.42,19,13762
XLV,20221130,1431,138.43,138.48,138.41,138.46,28,15043
XLV,20221130,1432,138.46,138.48,138.44,138.47,38,16849
XLV,20221130,1433,138.47,138.50,138.43,138.45,32,30433
XLV,20221130,1434,138.45,138.55,138.44,138.54,31,26813
XLV,20221130,1435,138.55,138.61,138.55,138.59,27,21635
XLV,20221130,1436,138.58,138.62,138.55,138.62,28,27158
XLV,20221130,1437,138.61,138.68,138.52,138.53,29,24020
XLV,20221130,1438,138.53,138.53,138.32,138.37,33,33059
XLV,20221130,1439,138.37,138.42,138.37,138.42,22,15498
XLV,20221130,1440,138.41,138.49,138.35,138.49,39,24792
XLV,20221130,1441,138.48,138.49,138.41,138.42,25,19419
XLV,20221130,1442,138.42,138.42,138.36,138.40,23,18161
XLV,20221130,1443,138.40,138.41,138.34,138.35,41,27333
XLV,20221130,1444,138.35,138.44,138.35,138.44,37,49550
XLV,20221130,1445,138.44,138.52,138.43,138.52,41,23427
XLV,20221130,1446,138.51,138.53,138.49,138.52,24,22570
XLV,20221130,1447,138.52,138.53,138.46,138.49,29,19729
XLV,20221130,1448,138.48,138.52,138.47,138.50,84,61174
XLV,20221130,1449,138.50,138.54,138.41,138.50,122,64106
XLV,20221130,1450,138.50,138.67,138.47,138.57,277,186090
XLV,20221130,1451,138.58,138.66,138.47,138.49,75,49647
XLV,20221130,1452,138.48,138.54,138.44,138.51,85,61911
XLV,20221130,1453,138.52,138.63,138.50,138.55,106,83093
XLV,20221130,1454,138.54,138.72,138.53,138.70,121,93980
XLV,20221130,1455,138.70,138.82,138.62,138.82,177,123830
XLV,20221130,1456,138.83,138.84,138.65,138.66,120,107869
XLV,20221130,1457,138.67,138.76,138.66,138.74,180,161469
XLV,20221130,1458,138.74,138.84,138.73,138.73,211,238610
XLV,20221130,1459,138.74,139.11,138.73,139.02,364,897584
XLV,20221201,0830,139.82,139.82,139.46,139.67,148,84819
XLV,20221201,0831,139.68,139.86,139.68,139.85,60,14124
XLV,20221201,0832,139.86,140.00,139.86,139.87,82,30983
XLV,20221201,0833,139.88,139.96,139.72,139.73,112,56830
XLV,20221201,0834,139.73,139.89,139.73,139.87,73,26737
XLV,20221201,0835,139.89,139.93,139.85,139.89,59,29874
XLV,20221201,0836,139.89,139.89,139.79,139.84,71,24394
XLV,20221201,0837,139.85,139.86,139.75,139.76,80,31442
XLV,20221201,0838,139.76,139.77,139.66,139.71,63,32772
XLV,20221201,0839,139.70,139.92,139.68,139.77,117,49825
XLV,20221201,0840,139.77,139.88,139.74,139.82,95,41465
XLV,20221201,0841,139.81,139.89,139.77,139.88,46,20895
XLV,20221201,0842,139.88,140.02,139.86,139.89,71,38273
XLV,20221201,0843,139.88,139.93,139.83,139.87,48,23772
XLV,20221201,0844,139.88,140.01,139.87,139.87,70,42966
XLV,20221201,0845,139.88,139.90,139.82,139.84,60,33657
XLV,20221201,0846,139.84,140.00,139.83,140.00,72,47258
XLV,20221201,0847,140.00,140.00,139.83,139.92,63,28301
XLV,20221201,0848,139.92,139.98,139.88,139.90,29,23188
XLV,20221201,0849,139.91,139.97,139.89,139.96,40,30270
XLV,20221201,0850,139.97,140.08,139.96,140.07,47,24666
XLV,20221201,0851,140.06,140.14,140.06,140.11,66,35453
XLV,20221201,0852,140.10,140.10,140.00,140.03,37,22838
XLV,20221201,0853,140.03,140.04,139.94,139.97,30,19551
XLV,20221201,0854,139.97,140.01,139.94,139.97,26,16566
XLV,20221201,0855,139.98,140.00,139.92,139.96,35,16321
XLV,20221201,0856,139.96,139.96,139.83,139.84,28,42701
XLV,20221201,0857,139.85,139.92,139.84,139.91,22,15056
XLV,20221201,0858,139.91,139.91,139.87,139.90,18,7327
XLV,20221201,0859,139.91,139.91,139.82,139.83,55,47812
XLV,20221201,0900,139.84,140.16,139.62,139.69,540,205265
XLV,20221201,0901,139.70,139.70,139.44,139.47,68,33312
XLV,20221201,0902,139.48,139.63,139.45,139.57,56,26227
XLV,20221201,0903,139.57,139.59,139.52,139.55,41,54354
XLV,20221201,0904,139.53,139.58,139.48,139.53,30,9254
XLV,20221201,0905,139.54,139.55,139.37,139.37,38,18361
XLV,20221201,0906,139.40,139.47,139.40,139.45,19,10470
XLV,20221201,0907,139.47,139.48,139.35,139.41,33,16643
XLV,20221201,0908,139.42,139.52,139.39,139.50,32,15131
XLV,20221201,0909,139.51,139.60,139.48,139.50,60,37859
XLV,20221201,0910,139.49,139.49,139.36,139.41,29,45754
XLV,20221201,0911,139.40,139.48,139.36,139.38,36,13596
XLV,20221201,0912,139.35,139.39,139.29,139.29,36,13291
XLV,20221201,0913,139.30,139.43,139.29,139.41,31,12827
XLV,20221201,0914,139.40,139.44,139.34,139.44,46,20332
XLV,20221201,0915,139.45,139.48,139.38,139.44,29,20140
XLV,20221201,0916,139.43,139.43,139.24,139.25,42,16530
XLV,20221201,0917,139.25,139.25,139.10,139.12,28,8352
XLV,20221201,0918,139.13,139.15,139.04,139.08,30,23612
XLV,20221201,0919,139.07,139.16,139.06,139.09,31,9084
XLV,20221201,0920,139.07,139.11,139.06,139.09,21,6028
XLV,20221201,0921,139.07,139.08,138.95,139.02,32,12644
XLV,20221201,0922,139.03,139.11,139.02,139.05,30,14337
XLV,20221201,0923,139.03,139.06,138.98,138.98,21,7664
XLV,20221201,0924,138.96,138.98,138.86,138.86,32,42812
XLV,20221201,0925,138.84,138.99,138.82,138.99,30,8184
XLV,20221201,0926,139.00,139.07,139.00,139.06,32,13777
XLV,20221201,0927,139.06,139.06,138.96,139.00,20,8298
XLV,20221201,0928,138.99,139.00,138.95,139.00,15,3779
XLV,20221201,0929,139.01,139.02,138.97,138.98,19,6426
XLV,20221201,0930,138.98,139.00,138.90,138.90,27,13460
XLV,20221201,0931,138.92,138.95,138.87,138.87,21,5986
XLV,20221201,0932,138.88,138.88,138.68,138.69,30,12408
XLV,20221201,0933,138.68,138.76,138.67,138.76,20,6498
XLV,20221201,0934,138.78,138.96,138.78,138.94,34,11415
XLV,20221201,0935,138.94,138.96,138.85,138.90,33,10328
XLV,20221201,0936,138.89,138.95,138.86,138.89,23,8720
XLV,20221201,0937,138.91,138.95,138.90,138.94,19,8286
XLV,20221201,0938,138.95,138.96,138.91,138.91,19,10288
XLV,20221201,0939,138.90,138.91,138.84,138.88,28,10740
XLV,20221201,0940,138.87,138.87,138.77,138.79,33,9808
XLV,20221201,0941,138.82,138.91,138.81,138.88,27,16844
XLV,20221201,0942,138.90,138.93,138.81,138.82,32,13648
XLV,20221201,0943,138.81,138.91,138.81,138.91,14,10471
XLV,20221201,0944,138.92,139.03,138.92,139.02,29,15833
XLV,20221201,0945,139.04,139.06,138.98,139.06,25,9561
XLV,20221201,0946,139.06,139.12,139.03,139.12,25,8245
XLV,20221201,0947,139.11,139.15,139.10,139.14,13,10529
XLV,20221201,0948,139.14,139.22,139.14,139.16,24,8345
XLV,20221201,0949,139.17,139.23,139.16,139.22,19,8291
XLV,20221201,0950,139.21,139.26,139.20,139.26,26,8721
XLV,20221201,0951,139.27,139.34,139.25,139.30,27,11595
XLV,20221201,0952,139.31,139.35,139.31,139.31,29,42631
XLV,20221201,0953,139.31,139.32,139.26,139.28,23,13425
XLV,20221201,0954,139.27,139.27,139.14,139.25,34,11986
XLV,20221201,0955,139.24,139.24,139.16,139.22,24,11376
XLV,20221201,0956,139.22,139.30,139.20,139.27,29,11864
XLV,20221201,0957,139.29,139.30,139.26,139.27,17,4890
XLV,20221201,0958,139.28,139.39,139.27,139.31,25,10291
XLV,20221201,0959,139.32,139.40,139.31,139.38,51,16307
XLV,20221201,1000,139.39,139.41,139.37,139.38,15,11468
XLV,20221201,1001,139.39,139.44,139.39,139.44,22,8773
XLV,20221201,1002,139.44,139.45,139.38,139.40,19,6650
XLV,20221201,1003,139.39,139.42,139.34,139.36,21,7902
XLV,20221201,1004,139.36,139.37,139.30,139.30,18,6600
XLV,20221201,1005,139.30,139.31,139.26,139.27,13,3874
XLV,20221201,1006,139.28,139.28,139.23,139.24,25,9797
XLV,20221201,1007,139.27,139.30,139.27,139.28,12,8099
XLV,20221201,1008,139.27,139.35,139.26,139.35,13,5103
XLV,20221201,1009,139.35,139.36,139.32,139.36,18,7995
XLV,20221201,1010,139.34,139.35,139.26,139.26,13,8146
XLV,20221201,1011,139.26,139.27,139.21,139.25,14,6992
XLV,20221201,1012,139.24,139.25,139.21,139.22,18,6460
XLV,20221201,1013,139.24,139.28,139.21,139.27,15,4700
XLV,20221201,1014,139.28,139.31,139.23,139.30,23,18439
XLV,20221201,1015,139.30,139.34,139.15,139.15,56,43696
XLV,20221201,1016,139.16,139.20,139.16,139.18,18,6837
XLV,20221201,1017,139.17,139.17,139.05,139.08,22,8446
XLV,20221201,1018,139.09,139.18,139.08,139.15,20,10442
XLV,20221201,1019,139.15,139.15,139.08,139.12,17,13970
XLV,20221201,1020,139.12,139.20,139.09,139.17,16,10214
XLV,20221201,1021,139.18,139.31,139.18,139.31,18,14199
XLV,20221201,1022,139.31,139.32,139.26,139.27,20,7854
XLV,20221201,1023,139.27,139.27,139.23,139.26,18,10163
XLV,20221201,1024,139.26,139.30,139.25,139.26,9,5933
XLV,20221201,1025,139.25,139.25,139.17,139.23,18,6735
XLV,20221201,1026,139.24,139.30,139.17,139.17,49,125170
XLV,20221201,1027,139.17,139.19,139.13,139.13,12,8956
XLV,20221201,1028,139.13,139.19,139.10,139.17,21,7832
XLV,20221201,1029,139.17,139.20,139.12,139.12,12,3437
XLV,20221201,1030,139.11,139.24,139.11,139.20,21,5108
XLV,20221201,1031,139.19,139.27,139.17,139.22,21,33298
XLV,20221201,1032,139.22,139.23,139.15,139.15,14,3803
XLV,20221201,1033,139.14,139.17,139.07,139.09,23,6708
XLV,20221201,1034,139.09,139.20,139.09,139.17,25,6840
XLV,20221201,1035,139.19,139.26,139.17,139.25,17,5272
XLV,20221201,1036,139.26,139.32,139.22,139.29,26,9960
XLV,20221201,1037,139.27,139.30,139.26,139.26,18,5453
XLV,20221201,1038,139.28,139.30,139.22,139.25,24,5223
XLV,20221201,1039,139.24,139.26,139.21,139.21,15,3693
XLV,20221201,1040,139.22,139.22,139.19,139.21,13,6436
XLV,20221201,1041,139.22,139.35,139.20,139.35,15,4900
XLV,20221201,1042,139.35,139.40,139.33,139.35,22,8906
XLV,20221201,1043,139.36,139.41,139.33,139.38,17,7145
XLV,20221201,1044,139.38,139.42,139.36,139.42,16,3507
XLV,20221201,1045,139.41,139.42,139.37,139.38,13,4320
XLV,20221201,1046,139.37,139.37,139.32,139.34,13,3662
XLV,20221201,1047,139.34,139.36,139.24,139.29,25,6272
XLV,20221201,1048,139.28,139.31,139.28,139.30,33,35124
XLV,20221201,1049,139.29,139.30,139.24,139.24,64,54345
XLV,20221201,1050,139.25,139.27,139.16,139.22,40,27013
XLV,20221201,1051,139.20,139.25,139.19,139.22,10,7946
XLV,20221201,1052,139.21,139.22,139.16,139.20,19,5567
XLV,20221201,1053,139.20,139.26,139.20,139.25,15,5123
XLV,20221201,1054,139.24,139.24,139.18,139.19,17,8387
XLV,20221201,1055,139.19,139.23,139.14,139.16,19,6233
XLV,20221201,1056,139.17,139.30,139.17,139.28,30,14712
XLV,20221201,1057,139.29,139.31,139.25,139.27,23,6132
XLV,20221201,1058,139.27,139.32,139.24,139.30,18,5590
XLV,20221201,1059,139.30,139.32,139.26,139.30,19,8366
XLV,20221201,1100,139.30,139.35,139.28,139.32,24,10570
XLV,20221201,1101,139.31,139.31,139.22,139.25,21,17985
XLV,20221201,1102,139.26,139.27,139.18,139.22,52,40952
XLV,20221201,1103,139.23,139.24,139.16,139.18,25,16369
XLV,20221201,1104,139.18,139.18,139.10,139.11,23,12922
XLV,20221201,1105,139.11,139.13,138.97,138.97,32,22456
XLV,20221201,1106,138.97,139.02,138.94,138.94,22,15022
XLV,20221201,1107,138.95,138.98,138.91,138.95,49,22429
XLV,20221201,1108,138.94,138.98,138.93,138.95,31,55774
XLV,20221201,1109,138.94,138.96,138.90,138.92,22,25455
XLV,20221201,1110,138.91,138.95,138.88,138.93,26,7774
XLV,20221201,1111,138.92,139.02,138.92,139.01,18,14502
XLV,20221201,1112,139.00,139.01,138.96,138.96,17,13105
XLV,20221201,1113,138.95,138.95,138.85,138.92,24,12485
XLV,20221201,1114,138.92,138.92,138.86,138.91,20,11829
XLV,20221201,1115,138.91,138.91,138.85,138.89,16,10701
XLV,20221201,1116,138.90,138.98,138.90,138.94,18,9763
XLV,20221201,1117,138.96,138.99,138.93,138.99,18,10157
XLV,20221201,1118,138.99,139.04,138.98,139.00,25,14283
XLV,20221201,1119,139.01,139.04,138.99,139.00,18,9573
XLV,20221201,1120,138.99,139.07,138.99,139.07,19,6624
XLV,20221201,1121,139.07,139.11,139.05,139.10,21,10999
XLV,20221201,1122,139.11,139.14,139.09,139.11,23,12731
XLV,20221201,1123,139.10,139.15,139.10,139.15,11,7394
XLV,20221201,1124,139.15,139.19,139.13,139.17,24,9219
XLV,20221201,1125,139.16,139.24,139.16,139.24,22,33128
XLV,20221201,1126,139.24,139.27,139.20,139.22,22,11802
XLV,20221201,1127,139.23,139.29,139.22,139.28,19,9854
XLV,20221201,1128,139.29,139.29,139.26,139.26,10,4523
XLV,20221201,1129,139.26,139.29,139.22,139.26,24,6747
XLV,20221201,1130,139.27,139.37,139.26,139.37,17,8028
XLV,20221201,1131,139.39,139.49,139.39,139.49,24,11973
XLV,20221201,1132,139.50,139.51,139.44,139.50,28,14252
XLV,20221201,1133,139.49,139.49,139.43,139.43,15,6335
XLV,20221201,1134,139.44,139.46,139.41,139.41,26,10841
XLV,20221201,1135,139.41,139.41,139.36,139.38,18,27534
XLV,20221201,1136,139.40,139.41,139.34,139.35,29,12108
XLV,20221201,1137,139.35,139.38,139.29,139.38,35,15722
XLV,20221201,1138,139.38,139.47,139.38,139.46,19,7432
XLV,20221201,1139,139.46,139.48,139.44,139.44,8,4124
XLV,20221201,1140,139.43,139.44,139.39,139.41,18,8742
XLV,20221201,1141,139.41,139.41,139.37,139.39,25,14375
XLV,20221201,1142,139.39,139.39,139.32,139.32,27,11037
XLV,20221201,1143,139.32,139.33,139.27,139.28,24,8705
XLV,20221201,1144,139.28,139.33,139.28,139.32,14,8721
XLV,20221201,1145,139.33,139.37,139.30,139.30,20,9987
XLV,20221201,1146,139.30,139.33,139.27,139.31,21,8622
XLV,20221201,1147,139.32,139.38,139.32,139.35,22,12691
XLV,20221201,1148,139.34,139.39,139.31,139.39,18,6797
XLV,20221201,1149,139.39,139.39,139.32,139.33,14,4526
XLV,20221201,1150,139.33,139.39,139.31,139.38,18,6123
XLV,20221201,1151,139.37,139.37,139.33,139.36,26,29777
XLV,20221201,1152,139.35,139.41,139.35,139.40,20,10506
XLV,20221201,1153,139.40,139.43,139.38,139.38,17,9204
XLV,20221201,1154,139.38,139.39,139.36,139.36,12,6651
XLV,20221201,1155,139.36,139.43,139.35,139.36,22,10358
XLV,20221201,1156,139.37,139.40,139.35,139.39,29,9834
XLV,20221201,1157,139.38,139.43,139.38,139.39,22,13599
XLV,20221201,1158,139.40,139.45,139.40,139.45,12,5177
XLV,20221201,1159,139.45,139.47,139.43,139.47,14,7646
XLV,20221201,1200,139.48,139.57,139.46,139.57,28,11280
XLV,20221201,1201,139.56,139.57,139.54,139.56,19,13823
XLV,20221201,1202,139.56,139.60,139.56,139.57,14,11869
XLV,20221201,1203,139.57,139.59,139.52,139.52,14,9657
XLV,20221201,1204,139.52,139.55,139.51,139.54,12,9611
XLV,20221201,1205,139.54,139.64,139.53,139.64,36,17142
XLV,20221201,1206,139.64,139.76,139.64,139.73,24,14071
XLV,20221201,1207,139.73,139.76,139.69,139.75,17,12554
XLV,20221201,1208,139.74,139.75,139.72,139.73,14,10529
XLV,20221201,1209,139.73,139.75,139.71,139.75,22,12419
XLV,20221201,1210,139.75,139.76,139.66,139.70,25,13747
XLV,20221201,1211,139.70,139.72,139.67,139.68,14,14533
XLV,20221201,1212,139.68,139.70,139.67,139.69,13,8954
XLV,20221201,1213,139.68,139.72,139.68,139.71,12,7589
XLV,20221201,1214,139.71,139.71,139.67,139.68,13,7249
XLV,20221201,1215,139.68,139.70,139.62,139.64,24,15207
XLV,20221201,1216,139.64,139.66,139.61,139.61,31,15409
XLV,20221201,1217,139.62,139.64,139.56,139.56,17,7867
XLV,20221201,1218,139.55,139.56,139.41,139.42,71,92773
XLV,20221201,1219,139.42,139.47,139.41,139.43,24,14353
XLV,20221201,1220,139.43,139.47,139.40,139.42,16,7560
XLV,20221201,1221,139.41,139.49,139.41,139.49,16,9789
XLV,20221201,1222,139.49,139.52,139.44,139.44,15,9940
XLV,20221201,1223,139.43,139.44,139.40,139.41,13,7396
XLV,20221201,1224,139.41,139.41,139.38,139.40,11,8487
XLV,20221201,1225,139.40,139.40,139.35,139.35,16,11700
XLV,20221201,1226,139.36,139.37,139.33,139.37,26,59277
XLV,20221201,1227,139.36,139.37,139.34,139.35,16,9955
XLV,20221201,1228,139.35,139.35,139.31,139.34,25,11182
XLV,20221201,1229,139.34,139.34,139.27,139.33,20,13813
XLV,20221201,1230,139.32,139.34,139.27,139.34,33,15628
XLV,20221201,1231,139.33,139.40,139.33,139.37,25,10726
XLV,20221201,1232,139.37,139.37,139.34,139.34,11,8978
XLV,20221201,1233,139.35,139.35,139.22,139.23,27,17628
XLV,20221201,1234,139.23,139.32,139.23,139.28,29,20790
XLV,20221201,1235,139.28,139.35,139.26,139.31,20,15284
XLV,20221201,1236,139.31,139.33,139.28,139.28,23,18412
XLV,20221201,1237,139.29,139.30,139.26,139.30,26,14986
XLV,20221201,1238,139.31,139.36,139.31,139.36,30,17246
XLV,20221201,1239,139.35,139.37,139.33,139.35,25,19004
XLV,20221201,1240,139.35,139.41,139.35,139.38,17,14428
XLV,20221201,1241,139.38,139.41,139.36,139.40,28,16929
XLV,20221201,1242,139.41,139.50,139.40,139.48,163,105791
XLV,20221201,1243,139.48,139.49,139.43,139.45,119,64881
XLV,20221201,1244,139.44,139.50,139.44,139.47,62,33759
XLV,20221201,1245,139.47,139.49,139.44,139.45,65,48797
XLV,20221201,1246,139.46,139.52,139.46,139.47,68,62020
XLV,20221201,1247,139.47,139.50,139.43,139.46,37,26868
XLV,20221201,1248,139.47,139.49,139.45,139.48,22,23138
XLV,20221201,1249,139.48,139.49,139.45,139.48,20,22350
XLV,20221201,1250,139.48,139.49,139.46,139.48,9,12083
XLV,20221201,1251,139.48,139.49,139.45,139.48,20,19619
XLV,20221201,1252,139.48,139.50,139.45,139.47,20,17255
XLV,20221201,1253,139.46,139.47,139.42,139.45,21,16312
XLV,20221201,1254,139.44,139.45,139.39,139.45,28,25338
XLV,20221201,1255,139.43,139.44,139.38,139.43,40,25387
XLV,20221201,1256,139.42,139.42,139.36,139.39,20,16812
XLV,20221201,1257,139.39,139.41,139.37,139.38,17,22210
XLV,20221201,1258,139.39,139.41,139.38,139.38,18,12446
XLV,20221201,1259,139.38,139.39,139.35,139.37,16,17069
XLV,20221201,1300,139.37,139.39,139.34,139.36,32,34791
XLV,20221201,1301,139.36,139.39,139.32,139.33,36,23915
XLV,20221201,1302,139.32,139.33,139.28,139.29,45,30221
XLV,20221201,1303,139.30,139.31,139.25,139.26,70,53321
XLV,20221201,1304,139.26,139.26,139.12,139.13,77,69333
XLV,20221201,1305,139.13,139.19,139.11,139.17,109,92148
XLV,20221201,1306,139.18,139.21,139.13,139.14,62,44569
XLV,20221201,1307,139.15,139.16,139.13,139.15,51,38233
XLV,20221201,1308,139.15,139.15,139.11,139.12,23,26841
XLV,20221201,1309,139.12,139.16,139.12,139.15,45,28367
XLV,20221201,1310,139.14,139.17,139.14,139.16,21,18953
XLV,20221201,1311,139.15,139.17,139.13,139.16,36,30857
XLV,20221201,1312,139.16,139.22,139.13,139.19,49,28251
XLV,20221201,1313,139.18,139.21,139.16,139.21,30,20353
XLV,20221201,1314,139.21,139.27,139.20,139.26,43,22192
XLV,20221201,1315,139.26,139.27,139.24,139.27,19,20066
XLV,20221201,1316,139.28,139.35,139.28,139.30,31,21790
XLV,20221201,1317,139.30,139.34,139.29,139.33,35,29434
XLV,20221201,1318,139.33,139.38,139.33,139.37,36,27108
XLV,20221201,1319,139.37,139.38,139.34,139.34,34,24878
XLV,20221201,1320,139.34,139.36,139.31,139.32,40,24005
XLV,20221201,1321,139.32,139.37,139.32,139.36,50,33235
XLV,20221201,1322,139.36,139.36,139.21,139.22,26,28579
XLV,20221201,1323,139.21,139.27,139.21,139.23,29,25779
XLV,20221201,1324,139.23,139.31,139.23,139.31,28,24194
XLV,20221201,1325,139.31,139.37,139.31,139.36,33,19961
XLV,20221201,1326,139.36,139.41,139.36,139.37,37,29232
XLV,20221201,1327,139.36,139.39,139.33,139.36,54,52221
XLV,20221201,1328,139.36,139.38,139.35,139.36,47,33187
XLV,20221201,1329,139.36,139.36,139.30,139.30,24,23844
XLV,20221201,1330,139.29,139.35,139.28,139.28,44,31511
XLV,20221201,1331,139.28,139.34,139.27,139.34,39,22219
XLV,20221201,1332,139.33,139.34,139.29,139.30,26,16431
XLV,20221201,1333,139.31,139.32,139.27,139.28,26,17963
XLV,20221201,1334,139.29,139.35,139.28,139.35,25,21664
XLV,20221201,1335,139.35,139.35,139.30,139.32,27,21404
XLV,20221201,1336,139.32,139.36,139.31,139.36,28,14639
XLV,20221201,1337,139.35,139.35,139.31,139.31,17,21641
XLV,20221201,1338,139.32,139.35,139.31,139.35,36,17040
XLV,20221201,1339,139.35,139.39,139.35,139.37,38,24626
XLV,20221201,1340,139.37,139.41,139.36,139.37,27,19369
XLV,20221201,1341,139.38,139.40,139.37,139.39,28,31032
XLV,20221201,1342,139.40,139.40,139.35,139.36,43,40085
XLV,20221201,1343,139.36,139.40,139.36,139.39,25,52734
XLV,20221201,1344,139.38,139.38,139.32,139.33,48,26436
XLV,20221201,1345,139.32,139.40,139.30,139.39,43,27850
XLV,20221201,1346,139.39,139.41,139.38,139.38,25,23378
XLV,20221201,1347,139.37,139.42,139.37,139.41,48,50449
XLV,20221201,1348,139.41,139.44,139.40,139.44,52,42559
XLV,20221201,1349,139.43,139.49,139.43,139.48,79,47087
XLV,20221201,1350,139.48,139.49,139.45,139.49,33,36677
XLV,20221201,1351,139.49,139.59,139.48,139.58,67,45926
XLV,20221201,1352,139.58,139.58,139.54,139.54,24,39701
XLV,20221201,1353,139.54,139.58,139.54,139.58,52,47320
XLV,20221201,1354,139.58,139.58,139.51,139.52,66,60625
XLV,20221201,1355,139.52,139.55,139.51,139.51,93,85119
XLV,20221201,1356,139.50,139.50,139.44,139.47,32,30647
XLV,20221201,1357,139.47,139.48,139.39,139.42,48,31757
XLV,20221201,1358,139.42,139.47,139.42,139.47,53,33136
XLV,20221201,1359,139.46,139.49,139.44,139.48,40,52600
XLV,20221201,1400,139.48,139.50,139.43,139.43,63,43121
XLV,20221201,1401,139.43,139.47,139.42,139.44,56,46336
XLV,20221201,1402,139.45,139.47,139.41,139.41,47,32510
XLV,20221201,1403,139.41,139.45,139.39,139.44,41,44049
XLV,20221201,1404,139.44,139.51,139.44,139.47,57,75452
XLV,20221201,1405,139.47,139.51,139.46,139.46,51,67838
XLV,20221201,1406,139.47,139.56,139.47,139.55,39,25934
XLV,20221201,1407,139.54,139.59,139.54,139.57,32,26490
XLV,20221201,1408,139.58,139.62,139.57,139.61,79,49905
XLV,20221201,1409,139.61,139.61,139.54,139.54,38,37723
XLV,20221201,1410,139.54,139.55,139.49,139.50,77,99169
XLV,20221201,1411,139.51,139.55,139.50,139.53,76,30647
XLV,20221201,1412,139.54,139.55,139.49,139.49,20,32177
XLV,20221201,1413,139.50,139.51,139.48,139.49,56,53690
XLV,20221201,1414,139.50,139.51,139.40,139.40,44,63335
XLV,20221201,1415,139.41,139.43,139.37,139.38,37,53638
XLV,20221201,1416,139.38,139.39,139.31,139.32,38,38897
XLV,20221201,1417,139.32,139.34,139.28,139.33,45,46928
XLV,20221201,1418,139.33,139.35,139.32,139.33,40,32672
XLV,20221201,1419,139.32,139.37,139.30,139.37,51,45930
XLV,20221201,1420,139.37,139.38,139.27,139.31,39,32558
XLV,20221201,1421,139.32,139.36,139.28,139.28,45,44566
XLV,20221201,1422,139.29,139.34,139.27,139.31,44,34403
XLV,20221201,1423,139.32,139.36,139.31,139.35,54,53573
XLV,20221201,1424,139.35,139.39,139.34,139.39,26,27522
XLV,20221201,1425,139.38,139.41,139.37,139.38,20,26682
XLV,20221201,1426,139.38,139.40,139.37,139.39,25,29933
XLV,20221201,1427,139.39,139.45,139.39,139.43,64,74423
XLV,20221201,1428,139.43,139.45,139.41,139.42,53,43856
XLV,20221201,1429,139.41,139.42,139.37,139.38,55,55082
XLV,20221201,1430,139.38,139.44,139.36,139.42,60,51658
XLV,20221201,1431,139.43,139.47,139.42,139.45,57,63087
XLV,20221201,1432,139.46,139.48,139.44,139.45,40,46287
XLV,20221201,1433,139.44,139.45,139.41,139.44,54,60827
XLV,20221201,1434,139.43,139.45,139.41,139.44,35,44422
XLV,20221201,1435,139.44,139.49,139.43,139.48,44,54607
XLV,20221201,1436,139.47,139.51,139.46,139.50,85,64544
XLV,20221201,1437,139.50,139.52,139.48,139.51,37,43538
XLV,20221201,1438,139.52,139.52,139.44,139.44,35,50456
XLV,20221201,1439,139.45,139.49,139.44,139.49,67,57848
XLV,20221201,1440,139.49,139.51,139.46,139.48,36,51062
XLV,20221201,1441,139.47,139.50,139.46,139.46,58,64574
XLV,20221201,1442,139.47,139.51,139.46,139.49,94,72974
XLV,20221201,1443,139.48,139.64,139.47,139.61,108,72476
XLV,20221201,1444,139.61,139.67,139.60,139.67,81,72529
XLV,20221201,1445,139.67,139.67,139.53,139.54,85,92609
XLV,20221201,1446,139.54,139.55,139.49,139.53,71,68356
XLV,20221201,1447,139.53,139.54,139.51,139.52,42,41126
XLV,20221201,1448,139.51,139.51,139.48,139.50,40,56848
XLV,20221201,1449,139.50,139.54,139.49,139.54,60,76894
XLV,20221201,1450,139.54,139.63,139.54,139.58,129,118137
XLV,20221201,1451,139.58,139.63,139.54,139.54,94,82038
XLV,20221201,1452,139.54,139.58,139.50,139.52,80,86206
XLV,20221201,1453,139.53,139.59,139.51,139.58,102,82715
XLV,20221201,1454,139.57,139.59,139.50,139.50,55,78774
XLV,20221201,1455,139.51,139.51,139.38,139.39,179,169545
XLV,20221201,1456,139.38,139.43,139.38,139.38,85,87777
XLV,20221201,1457,139.38,139.48,139.38,139.47,115,125820
XLV,20221201,1458,139.47,139.47,139.43,139.45,155,171958
XLV,20221201,1459,139.45,139.48,139.39,139.42,240,458457
XLV,20221202,0830,138.02,138.48,138.02,138.43,191,73224
XLV,20221202,0831,138.42,138.44,138.21,138.22,89,35927
XLV,20221202,0832,138.22,138.55,138.16,138.52,75,52327
XLV,20221202,0833,138.55,138.65,138.49,138.49,77,32250
XLV,20221202,0834,138.49,138.72,138.49,138.69,55,24190
XLV,20221202,0835,138.68,138.76,138.59,138.62,63,27667
XLV,20221202,0836,138.62,138.68,138.59,138.68,37,16051
XLV,20221202,0837,138.68,138.82,138.65,138.68,75,34397
XLV,20221202,0838,138.65,138.67,138.51,138.53,37,18529
XLV,20221202,0839,138.50,138.52,138.41,138.44,34,8647
XLV,20221202,0840,138.41,138.41,138.22,138.30,75,39875
XLV,20221202,0841,138.28,138.33,138.21,138.21,30,12158
XLV,20221202,0842,138.21,138.35,138.21,138.24,87,31864
XLV,20221202,0843,138.24,138.34,138.23,138.34,37,15545
XLV,20221202,0844,138.34,138.34,138.28,138.33,28,11022
XLV,20221202,0845,138.32,138.46,138.29,138.42,58,23511
XLV,20221202,0846,138.41,138.42,138.27,138.31,56,15141
XLV,20221202,0847,138.32,138.41,138.32,138.39,26,7530
XLV,20221202,0848,138.37,138.37,138.20,138.26,61,21271
XLV,20221202,0849,138.25,138.37,138.24,138.36,36,14458
XLV,20221202,0850,138.36,138.55,138.36,138.52,48,20029
XLV,20221202,0851,138.52,138.52,138.35,138.35,40,13673
XLV,20221202,0852,138.35,138.46,138.35,138.44,27,7294
XLV,20221202,0853,138.42,138.43,138.37,138.40,33,9294
XLV,20221202,0854,138.40,138.55,138.40,138.55,22,14246
XLV,20221202,0855,138.56,138.62,138.53,138.58,60,28359
XLV,20221202,0856,138.59,138.62,138.57,138.60,21,6099
XLV,20221202,0857,138.60,138.66,138.50,138.50,27,12183
XLV,20221202,0858,138.49,138.51,138.43,138.45,29,9622
XLV,20221202,0859,138.47,138.52,138.46,138.51,28,11200
XLV,20221202,0900,138.51,138.71,138.49,138.69,55,21919
XLV,20221202,0901,138.71,138.71,138.65,138.66,30,10948
XLV,20221202,0902,138.66,138.66,138.60,138.62,20,7223
XLV,20221202,0903,138.64,138.69,138.58,138.58,45,25328
XLV,20221202,0904,138.57,138.59,138.50,138.53,76,33400
XLV,20221202,0905,138.55,138.64,138.54,138.62,20,5839
XLV,20221202,0906,138.62,138.67,138.58,138.67,27,5058
XLV,20221202,0907,138.64,138.80,138.64,138.72,30,9989
XLV,20221202,0908,138.74,138.74,138.61,138.61,20,5200
XLV,20221202,0909,138.60,138.71,138.55,138.71,37,10356
XLV,20221202,0910,138.70,138.74,138.65,138.69,17,7295
XLV,20221202,0911,138.69,138.74,138.69,138.73,17,9420
XLV,20221202,0912,138.72,138.80,138.70,138.80,18,11393
XLV,20221202,0913,138.79,138.86,138.74,138.86,35,16551
XLV,20221202,0914,138.86,138.89,138.85,138.85,18,7523
XLV,20221202,0915,138.85,138.86,138.81,138.82,18,6272
XLV,20221202,0916,138.83,138.96,138.83,138.91,45,34699
XLV,20221202,0917,138.90,138.90,138.77,138.77,18,8587
XLV,20221202,0918,138.76,138.81,138.75,138.77,23,16311
XLV,20221202,0919,138.77,138.79,138.72,138.79,30,25958
XLV,20221202,0920,138.78,138.81,138.74,138.81,20,6418
XLV,20221202,0921,138.80,138.80,138.76,138.78,14,4510
XLV,20221202,0922,138.78,138.86,138.76,138.84,16,10695
XLV,20221202,0923,138.83,138.86,138.81,138.82,14,4298
XLV,20221202,0924,138.83,138.84,138.80,138.83,13,3089
XLV,20221202,0925,138.82,138.83,138.79,138.82,15,15605
XLV,20221202,0926,138.82,138.82,138.76,138.76,26,19194
XLV,20221202,0927,138.76,138.81,138.75,138.80,20,7167
XLV,20221202,0928,138.80,138.81,138.60,138.60,36,18375
XLV,20221202,0929,138.62,138.69,138.59,138.63,78,63523
XLV,20221202,0930,138.65,138.66,138.59,138.60,26,27135
XLV,20221202,0931,138.61,138.65,138.59,138.63,19,12531
XLV,20221202,0932,138.63,138.67,138.62,138.64,11,7337
XLV,20221202,0933,138.64,138.72,138.64,138.72,23,9541
XLV,20221202,0934,138.73,139.05,138.71,139.05,56,21024
XLV,20221202,0935,139.04,139.04,138.90,138.90,54,28510
XLV,20221202,0936,138.92,138.97,138.82,138.82,53,29485
XLV,20221202,0937,138.83,138.92,138.83,138.90,22,6419
XLV,20221202,0938,138.90,139.00,138.88,138.97,30,23163
XLV,20221202,0939,138.97,138.97,138.88,138.88,17,6663
XLV,20221202,0940,138.89,138.92,138.87,138.92,14,4446
XLV,20221202,0941,138.92,138.94,138.91,138.93,9,8537
XLV,20221202,0942,138.92,138.92,138.89,138.91,17,5737
XLV,20221202,0943,138.90,138.93,138.90,138.93,16,9758
XLV,20221202,0944,138.94,138.98,138.89,138.98,26,16463
XLV,20221202,0945,138.98,139.00,138.95,139.00,22,14853
XLV,20221202,0946,139.01,139.07,138.99,139.07,16,4750
XLV,20221202,0947,139.07,139.16,139.06,139.12,34,20314
XLV,20221202,0948,139.13,139.13,139.03,139.04,17,8109
XLV,20221202,0949,139.04,139.10,139.03,139.10,11,5197
XLV,20221202,0950,139.10,139.11,139.02,139.02,13,7650
XLV,20221202,0951,139.00,139.03,138.98,139.03,16,7316
XLV,20221202,0952,139.03,139.21,139.03,139.18,37,17339
XLV,20221202,0953,139.19,139.22,139.16,139.17,32,25811
XLV,20221202,0954,139.17,139.17,139.09,139.14,16,5357
XLV,20221202,0955,139.14,139.16,139.11,139.14,12,5190
XLV,20221202,0956,139.14,139.14,139.07,139.10,12,9335
XLV,20221202,0957,139.09,139.09,139.05,139.07,13,10394
XLV,20221202,0958,139.07,139.10,139.06,139.10,11,9864
XLV,20221202,0959,139.11,139.13,139.07,139.07,12,4412
XLV,20221202,1000,139.07,139.09,138.94,138.94,37,33943
XLV,20221202,1001,138.94,139.05,138.94,139.04,23,9383
XLV,20221202,1002,139.03,139.11,139.03,139.09,15,5664
XLV,20221202,1003,139.09,139.10,139.05,139.06,13,6867
XLV,20221202,1004,139.05,139.05,139.00,139.01,23,7507
XLV,20221202,1005,139.02,139.04,138.98,139.00,22,18771
XLV,20221202,1006,139.02,139.09,139.02,139.09,11,2664
XLV,20221202,1007,139.10,139.10,139.01,139.01,18,7822
XLV,20221202,1008,139.02,139.03,139.00,139.00,14,6802
XLV,20221202,1009,138.99,139.00,138.96,139.00,12,5646
XLV,20221202,1010,139.01,139.01,138.93,138.93,21,6654
XLV,20221202,1011,138.93,139.02,138.93,139.02,22,15538
XLV,20221202,1012,139.03,139.08,138.97,139.06,17,8543
XLV,20221202,1013,139.06,139.06,138.99,139.02,16,5067
XLV,20221202,1014,139.02,139.04,139.01,139.02,8,7208
XLV,20221202,1015,139.02,139.02,138.92,138.93,16,4473
XLV,20221202,1016,138.93,138.97,138.92,138.96,22,8794
XLV,20221202,1017,138.96,138.97,138.93,138.94,9,7456
XLV,20221202,1018,138.96,138.96,138.86,138.90,17,5671
XLV,20221202,1019,138.90,138.96,138.90,138.95,11,6105
XLV,20221202,1020,138.94,138.95,138.91,138.93,14,6328
XLV,20221202,1021,138.93,138.93,138.88,138.90,10,4185
XLV,20221202,1022,138.91,138.96,138.91,138.96,8,6639
XLV,20221202,1023,138.97,138.99,138.97,138.99,9,8982
XLV,20221202,1024,138.97,138.97,138.95,138.97,8,4009
XLV,20221202,1025,138.96,139.00,138.94,138.99,13,3407
XLV,20221202,1026,139.01,139.04,138.99,139.04,16,7169
XLV,20221202,1027,139.03,139.03,138.99,139.02,10,4649
XLV,20221202,1028,139.02,139.03,138.95,139.00,20,8874
XLV,20221202,1029,138.99,139.10,138.99,139.10,13,3800
XLV,20221202,1030,139.09,139.09,139.02,139.02,12,4033
XLV,20221202,1031,139.03,139.12,139.03,139.09,23,10696
XLV,20221202,1032,139.09,139.11,139.03,139.03,22,11631
XLV,20221202,1033,139.03,139.06,139.01,139.01,10,6994
XLV,20221202,1034,139.00,139.16,139.00,139.14,17,5619
XLV,20221202,1035,139.15,139.19,139.14,139.17,16,5030
XLV,20221202,1036,139.16,139.21,139.14,139.21,8,14742
XLV,20221202,1037,139.20,139.21,139.18,139.19,13,7385
XLV,20221202,1038,139.20,139.28,139.17,139.24,27,12763
XLV,20221202,1039,139.27,139.32,139.24,139.25,21,10980
XLV,20221202,1040,139.24,139.39,139.24,139.38,31,26744
XLV,20221202,1041,139.38,139.48,139.36,139.48,24,14300
XLV,20221202,1042,139.47,139.50,139.39,139.41,32,12753
XLV,20221202,1043,139.40,139.45,139.40,139.44,11,4910
XLV,20221202,1044,139.45,139.48,139.43,139.48,11,4836
XLV,20221202,1045,139.47,139.52,139.45,139.48,19,10843
XLV,20221202,1046,139.49,139.56,139.49,139.55,29,22583
XLV,20221202,1047,139.55,139.58,139.52,139.55,18,8321
XLV,20221202,1048,139.56,139.56,139.44,139.44,76,35979
XLV,20221202,1049,139.45,139.46,139.42,139.42,13,9305
XLV,20221202,1050,139.44,139.44,139.40,139.40,12,7921
XLV,20221202,1051,139.40,139.41,139.36,139.37,11,5555
XLV,20221202,1052,139.37,139.41,139.37,139.40,13,5453
XLV,20221202,1053,139.40,139.40,139.38,139.40,5,1309
XLV,20221202,1054,139.40,139.42,139.38,139.40,6,2496
XLV,20221202,1055,139.42,139.45,139.42,139.44,7,2500
XLV,20221202,1056,139.44,139.48,139.43,139.48,9,7452
XLV,20221202,1057,139.47,139.48,139.46,139.48,4,2414
XLV,20221202,1058,139.48,139.49,139.45,139.45,5,3518
XLV,20221202,1059,139.45,139.46,139.42,139.43,13,5472
XLV,20221202,1100,139.43,139.44,139.41,139.42,9,3321
XLV,20221202,1101,139.41,139.42,139.39,139.41,15,5624
XLV,20221202,1102,139.40,139.44,139.39,139.42,10,2572
XLV,20221202,1103,139.40,139.46,139.40,139.46,7,2902
XLV,20221202,1104,139.45,139.54,139.45,139.51,14,4829
XLV,20221202,1105,139.50,139.51,139.48,139.48,8,3050
XLV,20221202,1106,139.46,139.56,139.46,139.56,11,3251
XLV,20221202,1107,139.55,139.55,139.45,139.46,9,2692
XLV,20221202,1108,139.46,139.55,139.46,139.55,12,4412
XLV,20221202,1109,139.55,139.60,139.54,139.54,10,5608
XLV,20221202,1110,139.53,139.61,139.52,139.61,13,10341
XLV,20221202,1111,139.62,139.62,139.57,139.57,9,4307
XLV,20221202,1112,139.58,139.58,139.55,139.57,8,3331
XLV,20221202,1113,139.58,139.60,139.57,139.60,7,1749
XLV,20221202,1114,139.60,139.61,139.57,139.58,10,9052
XLV,20221202,1115,139.57,139.57,139.51,139.51,12,4101
XLV,20221202,1116,139.50,139.58,139.50,139.58,23,17002
XLV,20221202,1117,139.58,139.61,139.56,139.59,9,6621
XLV,20221202,1118,139.60,139.64,139.59,139.61,15,5075
XLV,20221202,1119,139.60,139.60,139.57,139.57,14,18268
XLV,20221202,1120,139.57,139.62,139.56,139.61,16,13500
XLV,20221202,1121,139.61,139.62,139.60,139.60,5,3628
XLV,20221202,1122,139.60,139.62,139.58,139.61,10,3711
XLV,20221202,1123,139.61,139.61,139.60,139.61,8,4778
XLV,20221202,1124,139.61,139.63,139.60,139.60,10,3249
XLV,20221202,1125,139.61,139.62,139.53,139.54,16,6296
XLV,20221202,1126,139.54,139.54,139.49,139.50,23,10101
XLV,20221202,1127,139.50,139.50,139.47,139.48,12,12238
XLV,20221202,1128,139.48,139.52,139.48,139.52,10,5258
XLV,20221202,1129,139.51,139.53,139.49,139.53,9,9250
XLV,20221202,1130,139.52,139.54,139.50,139.50,9,7510
XLV,20221202,1131,139.49,139.49,139.43,139.44,10,6235
XLV,20221202,1132,139.45,139.47,139.39,139.40,25,25960
XLV,20221202,1133,139.40,139.42,139.38,139.38,22,14393
XLV,20221202,1134,139.38,139.40,139.38,139.40,8,3764
XLV,20221202,1135,139.40,139.40,139.37,139.39,5,4633
XLV,20221202,1136,139.39,139.41,139.35,139.35,11,4125
XLV,20221202,1137,139.36,139.36,139.25,139.25,11,5533
XLV,20221202,1138,139.25,139.30,139.25,139.28,12,2647
XLV,20221202,1139,139.28,139.32,139.27,139.32,10,6267
XLV,20221202,1140,139.32,139.32,139.30,139.31,3,3606
XLV,20221202,1141,139.31,139.34,139.31,139.32,11,6541
XLV,20221202,1142,139.31,139.32,139.31,139.32,8,6759
XLV,20221202,1143,139.33,139.37,139.31,139.37,15,8600
XLV,20221202,1144,139.39,139.39,139.34,139.34,12,4503
XLV,20221202,1145,139.34,139.35,139.33,139.35,15,4200
XLV,20221202,1146,139.35,139.37,139.33,139.33,6,6005
XLV,20221202,1147,139.34,139.37,139.33,139.36,13,5169
XLV,20221202,1148,139.35,139.35,139.32,139.34,8,5266
XLV,20221202,1149,139.33,139.33,139.30,139.30,8,3423
XLV,20221202,1150,139.30,139.34,139.29,139.31,11,19231
XLV,20221202,1151,139.31,139.35,139.31,139.34,5,2301
XLV,20221202,1152,139.34,139.34,139.27,139.28,8,3811
XLV,20221202,1153,139.27,139.33,139.27,139.30,10,5269
XLV,20221202,1154,139.30,139.31,139.30,139.30,12,18489
XLV,20221202,1155,139.29,139.29,139.25,139.28,20,35690
XLV,20221202,1156,139.28,139.31,139.28,139.31,15,28825
XLV,20221202,1157,139.31,139.31,139.28,139.28,7,6776
XLV,20221202,1158,139.28,139.28,139.20,139.20,14,8697
XLV,20221202,1159,139.21,139.25,139.20,139.24,12,5904
XLV,20221202,1200,139.23,139.27,139.19,139.27,20,8967
XLV,20221202,1201,139.27,139.27,139.22,139.23,10,4876
XLV,20221202,1202,139.23,139.27,139.22,139.25,13,4873
XLV,20221202,1203,139.26,139.26,139.23,139.23,6,7153
XLV,20221202,1204,139.23,139.23,139.20,139.21,18,13241
XLV,20221202,1205,139.21,139.21,139.19,139.19,6,6216
XLV,20221202,1206,139.19,139.24,139.19,139.24,12,6056
XLV,20221202,1207,139.23,139.24,139.22,139.23,19,10078
XLV,20221202,1208,139.23,139.25,139.23,139.24,25,7610
XLV,20221202,1209,139.23,139.23,139.19,139.21,21,21242
XLV,20221202,1210,139.21,139.24,139.19,139.19,27,9872
XLV,20221202,1211,139.21,139.23,139.20,139.22,12,7399
XLV,20221202,1212,139.21,139.22,139.18,139.20,19,6115
XLV,20221202,1213,139.20,139.29,139.19,139.28,23,7851
XLV,20221202,1214,139.29,139.29,139.26,139.28,12,10429
XLV,20221202,1215,139.28,139.28,139.25,139.27,10,3600
XLV,20221202,1216,139.27,139.34,139.27,139.32,49,38916
XLV,20221202,1217,139.32,139.32,139.30,139.32,8,4611
XLV,20221202,1218,139.32,139.33,139.29,139.30,12,16180
XLV,20221202,1219,139.30,139.30,139.24,139.24,10,11350
XLV,20221202,1220,139.23,139.25,139.21,139.23,10,4021
XLV,20221202,1221,139.23,139.25,139.20,139.25,10,4156
XLV,20221202,1222,139.25,139.25,139.16,139.16,9,4800
XLV,20221202,1223,139.17,139.23,139.17,139.22,16,4225
XLV,20221202,1224,139.23,139.23,139.21,139.21,5,1542
XLV,20221202,1225,139.21,139.21,139.19,139.20,9,7110
XLV,20221202,1226,139.20,139.23,139.19,139.22,14,11075
XLV,20221202,1227,139.22,139.22,139.18,139.20,10,6357
XLV,20221202,1228,139.20,139.27,139.20,139.26,14,7223
XLV,20221202,1229,139.25,139.27,139.24,139.27,11,4099
XLV,20221202,1230,139.27,139.27,139.25,139.26,9,5754
XLV,20221202,1231,139.26,139.29,139.25,139.28,12,11880
XLV,20221202,1232,139.28,139.31,139.28,139.30,17,5924
XLV,20221202,1233,139.31,139.32,139.29,139.30,20,6151
XLV,20221202,1234,139.30,139.31,139.28,139.28,11,4130
XLV,20221202,1235,139.27,139.31,139.26,139.28,18,6126
XLV,20221202,1236,139.28,139.30,139.26,139.30,16,4952
XLV,20221202,1237,139.29,139.30,139.26,139.26,12,5488
XLV,20221202,1238,139.26,139.27,139.25,139.26,14,14217
XLV,20221202,1239,139.26,139.27,139.24,139.26,12,6328
XLV,20221202,1240,139.26,139.33,139.26,139.33,20,11652
XLV,20221202,1241,139.32,139.36,139.32,139.36,15,11035
XLV,20221202,1242,139.35,139.36,139.34,139.35,15,4366
XLV,20221202,1243,139.35,139.36,139.32,139.33,10,5058
XLV,20221202,1244,139.33,139.35,139.31,139.33,20,8748
XLV,20221202,1245,139.33,139.33,139.31,139.31,8,3914
XLV,20221202,1246,139.31,139.34,139.30,139.33,8,5190
XLV,20221202,1247,139.33,139.33,139.31,139.32,7,3263
XLV,20221202,1248,139.32,139.37,139.32,139.36,12,5967
XLV,20221202,1249,139.36,139.37,139.34,139.34,12,5716
XLV,20221202,1250,139.35,139.35,139.31,139.31,19,4533
XLV,20221202,1251,139.32,139.36,139.31,139.34,17,6028
XLV,20221202,1252,139.34,139.36,139.33,139.34,20,6736
XLV,20221202,1253,139.35,139.36,139.33,139.33,13,5516
XLV,20221202,1254,139.34,139.34,139.31,139.31,14,6399
XLV,20221202,1255,139.32,139.32,139.25,139.27,17,11711
XLV,20221202,1256,139.27,139.27,139.22,139.23,12,6837
XLV,20221202,1257,139.24,139.27,139.24,139.27,10,4609
XLV,20221202,1258,139.28,139.29,139.26,139.29,7,7250
XLV,20221202,1259,139.29,139.31,139.29,139.31,16,7814
XLV,20221202,1300,139.30,139.32,139.28,139.32,12,8013
XLV,20221202,1301,139.31,139.32,139.26,139.26,21,31828
XLV,20221202,1302,139.27,139.31,139.26,139.30,22,11596
XLV,20221202,1303,139.29,139.32,139.29,139.30,12,7350
XLV,20221202,1304,139.31,139.31,139.28,139.31,17,9246
XLV,20221202,1305,139.32,139.32,139.27,139.29,20,10083
XLV,20221202,1306,139.30,139.31,139.26,139.29,22,21395
XLV,20221202,1307,139.29,139.30,139.23,139.24,15,6610
XLV,20221202,1308,139.24,139.24,139.20,139.22,22,13550
XLV,20221202,1309,139.22,139.23,139.21,139.23,13,8164
XLV,20221202,1310,139.23,139.24,139.19,139.20,23,12526
XLV,20221202,1311,139.21,139.23,139.20,139.21,17,10108
XLV,20221202,1312,139.22,139.24,139.20,139.21,22,10652
XLV,20221202,1313,139.21,139.24,139.19,139.24,23,15240
XLV,20221202,1314,139.24,139.30,139.24,139.30,34,44579
XLV,20221202,1315,139.30,139.34,139.29,139.34,36,18606
XLV,20221202,1316,139.34,139.37,139.32,139.37,16,12538
XLV,20221202,1317,139.37,139.39,139.34,139.39,20,13592
XLV,20221202,1318,139.38,139.40,139.37,139.39,22,12295
XLV,20221202,1319,139.39,139.41,139.38,139.38,11,8499
XLV,20221202,1320,139.39,139.41,139.38,139.40,19,9791
XLV,20221202,1321,139.40,139.40,139.30,139.31,23,14669
XLV,20221202,1322,139.31,139.35,139.31,139.33,8,7679
XLV,20221202,1323,139.33,139.36,139.33,139.35,12,7190
XLV,20221202,1324,139.35,139.36,139.33,139.35,18,9185
XLV,20221202,1325,139.36,139.37,139.31,139.32,27,15180
XLV,20221202,1326,139.32,139.34,139.32,139.32,13,10544
XLV,20221202,1327,139.31,139.33,139.31,139.33,13,8041
XLV,20221202,1328,139.33,139.34,139.31,139.32,21,12049
XLV,20221202,1329,139.33,139.33,139.30,139.30,24,14140
XLV,20221202,1330,139.29,139.29,139.22,139.23,11,14941
XLV,20221202,1331,139.24,139.28,139.23,139.28,19,24830
XLV,20221202,1332,139.29,139.30,139.26,139.27,23,14852
XLV,20221202,1333,139.27,139.29,139.26,139.29,14,6346
XLV,20221202,1334,139.29,139.32,139.27,139.32,20,10698
XLV,20221202,1335,139.31,139.31,139.29,139.30,18,7970
XLV,20221202,1336,139.30,139.31,139.29,139.29,7,8638
XLV,20221202,1337,139.30,139.30,139.27,139.27,12,9616
XLV,20221202,1338,139.27,139.28,139.24,139.25,12,11576
XLV,20221202,1339,139.24,139.27,139.24,139.27,14,15098
XLV,20221202,1340,139.26,139.27,139.24,139.25,14,9465
XLV,20221202,1341,139.26,139.26,139.24,139.25,14,5493
XLV,20221202,1342,139.24,139.27,139.23,139.23,12,13573
XLV,20221202,1343,139.22,139.26,139.22,139.26,13,8174
XLV,20221202,1344,139.26,139.28,139.25,139.26,6,4324
XLV,20221202,1345,139.26,139.27,139.22,139.26,18,11593
XLV,20221202,1346,139.26,139.34,139.26,139.33,21,7291
XLV,20221202,1347,139.32,139.35,139.30,139.32,19,13116
XLV,20221202,1348,139.32,139.37,139.31,139.37,25,9206
XLV,20221202,1349,139.38,139.41,139.37,139.41,20,14435
XLV,20221202,1350,139.42,139.46,139.41,139.45,20,18234
XLV,20221202,1351,139.45,139.46,139.43,139.45,18,8365
XLV,20221202,1352,139.45,139.46,139.42,139.45,25,11768
XLV,20221202,1353,139.46,139.55,139.46,139.53,26,18464
XLV,20221202,1354,139.54,139.54,139.52,139.53,8,9840
XLV,20221202,1355,139.53,139.66,139.53,139.65,22,20850
XLV,20221202,1356,139.65,139.69,139.65,139.66,22,20626
XLV,20221202,1357,139.65,139.72,139.65,139.70,31,18019
XLV,20221202,1358,139.71,139.72,139.65,139.66,16,8698
XLV,20221202,1359,139.65,139.67,139.62,139.67,17,10738
XLV,20221202,1400,139.67,139.69,139.65,139.66,17,17824
XLV,20221202,1401,139.65,139.69,139.65,139.66,20,18068
XLV,20221202,1402,139.66,139.77,139.66,139.77,23,19376
XLV,20221202,1403,139.77,139.83,139.77,139.83,25,15504
XLV,20221202,1404,139.84,139.90,139.82,139.88,26,21783
XLV,20221202,1405,139.88,139.89,139.77,139.82,73,37120
XLV,20221202,1406,139.82,139.84,139.78,139.78,20,10480
XLV,20221202,1407,139.77,139.83,139.75,139.80,34,14261
XLV,20221202,1408,139.80,139.83,139.79,139.79,31,15719
XLV,20221202,1409,139.79,139.89,139.78,139.84,50,23217
XLV,20221202,1410,139.85,139.86,139.79,139.80,39,12835
XLV,20221202,1411,139.80,139.83,139.76,139.83,43,16193
XLV,20221202,1412,139.82,139.83,139.78,139.79,26,19813
XLV,20221202,1413,139.79,139.86,139.79,139.85,21,9182
XLV,20221202,1414,139.86,139.88,139.84,139.87,30,13078
XLV,20221202,1415,139.87,139.87,139.82,139.84,25,22588
XLV,20221202,1416,139.85,139.96,139.84,139.95,32,15049
XLV,20221202,1417,139.96,139.96,139.91,139.91,12,8391
XLV,20221202,1418,139.91,139.96,139.88,139.88,35,12428
XLV,20221202,1419,139.89,139.91,139.86,139.89,17,7813
XLV,20221202,1420,139.89,139.89,139.84,139.84,17,15861
XLV,20221202,1421,139.84,139.90,139.84,139.89,17,11376
XLV,20221202,1422,139.88,139.90,139.88,139.88,15,6577
XLV,20221202,1423,139.89,139.89,139.80,139.80,22,23559
XLV,20221202,1424,139.81,139.81,139.71,139.72,22,10408
XLV,20221202,1425,139.71,139.77,139.71,139.74,22,5511
XLV,20221202,1426,139.74,139.75,139.67,139.72,15,8942
XLV,20221202,1427,139.71,139.74,139.64,139.66,24,9130
XLV,20221202,1428,139.65,139.65,139.60,139.65,16,4748
XLV,20221202,1429,139.66,139.70,139.64,139.70,19,6551
XLV,20221202,1430,139.69,139.72,139.68,139.72,21,10420
XLV,20221202,1431,139.73,139.75,139.70,139.74,13,6440
XLV,20221202,1432,139.74,139.77,139.68,139.68,16,8265
XLV,20221202,1433,139.68,139.68,139.62,139.62,26,38746
XLV,20221202,1434,139.63,139.63,139.57,139.58,24,35654
XLV,20221202,1435,139.59,139.59,139.54,139.56,29,26438
XLV,20221202,1436,139.56,139.59,139.54,139.54,20,10861
XLV,20221202,1437,139.55,139.57,139.48,139.48,26,19889
XLV,20221202,1438,139.48,139.56,139.45,139.56,32,40924
XLV,20221202,1439,139.55,139.58,139.54,139.58,28,21112
XLV,20221202,1440,139.57,139.61,139.33,139.54,64,284895
XLV,20221202,1441,139.55,139.57,139.51,139.57,29,15749
XLV,20221202,1442,139.56,139.61,139.55,139.60,21,15142
XLV,20221202,1443,139.60,139.62,139.57,139.61,44,65724
XLV,20221202,1444,139.60,139.62,139.58,139.60,25,13819
XLV,20221202,1445,139.59,139.59,139.52,139.58,27,14867
XLV,20221202,1446,139.58,139.58,139.53,139.55,27,13466
XLV,20221202,1447,139.54,139.56,139.51,139.51,26,53312
XLV,20221202,1448,139.51,139.53,139.46,139.46,38,21978
XLV,20221202,1449,139.44,139.48,139.43,139.48,24,12989
XLV,20221202,1450,139.48,139.52,139.45,139.47,79,38617
XLV,20221202,1451,139.47,139.58,139.47,139.56,49,29688
XLV,20221202,1452,139.56,139.62,139.55,139.61,83,67327
XLV,20221202,1453,139.61,139.65,139.60,139.64,77,163145
XLV,20221202,1454,139.63,139.67,139.61,139.61,63,72209
XLV,20221202,1455,139.62,139.73,139.61,139.73,76,46358
XLV,20221202,1456,139.72,139.80,139.70,139.79,145,92564
XLV,20221202,1457,139.80,139.81,139.73,139.77,82,131551
XLV,20221202,1458,139.77,139.85,139.76,139.83,92,119297
XLV,20221202,1459,139.83,139.83,139.75,139.78,185,1112559
XLV,20221205,0830,138.88,138.88,138.64,138.68,173,90349
XLV,20221205,0831,138.67,138.94,138.58,138.94,60,26343
XLV,20221205,0832,138.94,139.02,138.84,138.84,62,34920
XLV,20221205,0833,138.84,138.98,138.82,138.98,51,21383
XLV,20221205,0834,138.97,139.02,138.95,138.98,51,21191
XLV,20221205,0835,138.96,139.03,138.85,138.99,68,40258
XLV,20221205,0836,138.98,139.04,138.91,139.02,67,29345
XLV,20221205,0837,139.04,139.04,138.90,138.95,49,22792
XLV,20221205,0838,138.97,138.99,138.78,138.80,45,18516
XLV,20221205,0839,138.81,138.92,138.81,138.90,50,37720
XLV,20221205,0840,138.90,138.92,138.79,138.90,49,37725
XLV,20221205,0841,138.91,138.95,138.82,138.82,42,15203
XLV,20221205,0842,138.83,138.84,138.75,138.76,35,18246
XLV,20221205,0843,138.77,138.85,138.76,138.76,37,15372
XLV,20221205,0844,138.75,138.80,138.73,138.74,29,9513
XLV,20221205,0845,138.74,138.74,138.59,138.63,52,23015
XLV,20221205,0846,138.63,138.65,138.52,138.55,39,14800
XLV,20221205,0847,138.54,138.65,138.49,138.65,39,15489
XLV,20221205,0848,138.64,138.64,138.51,138.52,31,15673
XLV,20221205,0849,138.51,138.58,138.50,138.56,33,16733
XLV,20221205,0850,138.57,138.57,138.49,138.53,39,15087
XLV,20221205,0851,138.54,138.54,138.41,138.53,34,12779
XLV,20221205,0852,138.52,138.56,138.49,138.56,30,19353
XLV,20221205,0853,138.55,138.63,138.55,138.58,31,11652
XLV,20221205,0854,138.59,138.59,138.48,138.49,27,12023
XLV,20221205,0855,138.47,138.54,138.45,138.51,37,27256
XLV,20221205,0856,138.50,138.50,138.46,138.47,33,23192
XLV,20221205,0857,138.46,138.50,138.44,138.44,18,10739
XLV,20221205,0858,138.45,138.50,138.45,138.45,16,9687
XLV,20221205,0859,138.47,138.55,138.38,138.39,41,25844
XLV,20221205,0900,138.37,138.38,137.96,138.19,532,201808
XLV,20221205,0901,138.19,138.39,138.18,138.36,102,47500
XLV,20221205,0902,138.35,138.37,138.22,138.26,115,35725
XLV,20221205,0903,138.26,138.38,138.21,138.36,52,16510
XLV,20221205,0904,138.35,138.44,138.34,138.42,38,13500
XLV,20221205,0905,138.41,138.41,138.32,138.38,26,8845
XLV,20221205,0906,138.41,138.53,138.40,138.48,26,7395
XLV,20221205,0907,138.45,138.49,138.42,138.47,22,7179
XLV,20221205,0908,138.48,138.56,138.45,138.54,22,10639
XLV,20221205,0909,138.54,138.56,138.51,138.56,21,7852
XLV,20221205,0910,138.55,138.68,138.53,138.68,27,9367
XLV,20221205,0911,138.68,138.83,138.68,138.75,46,22833
XLV,20221205,0912,138.75,138.81,138.71,138.79,30,34578
XLV,20221205,0913,138.79,138.80,138.73,138.75,25,8064
XLV,20221205,0914,138.74,138.76,138.70,138.73,15,5881
XLV,20221205,0915,138.72,138.72,138.64,138.67,26,9331
XLV,20221205,0916,138.65,138.69,138.65,138.67,14,7200
XLV,20221205,0917,138.67,138.74,138.66,138.71,21,5852
XLV,20221205,0918,138.71,138.71,138.66,138.66,15,5343
XLV,20221205,0919,138.67,138.71,138.67,138.71,19,8451
XLV,20221205,0920,138.70,138.75,138.63,138.64,18,6298
XLV,20221205,0921,138.64,138.71,138.63,138.66,14,5132
XLV,20221205,0922,138.66,138.69,138.62,138.64,18,5747
XLV,20221205,0923,138.64,138.76,138.64,138.76,30,7202
XLV,20221205,0924,138.76,138.78,138.72,138.76,24,7695
XLV,20221205,0925,138.80,138.89,138.80,138.86,23,7535
XLV,20221205,0926,138.87,138.96,138.87,138.92,25,7103
XLV,20221205,0927,138.91,139.03,138.91,138.98,21,6529
XLV,20221205,0928,138.98,138.98,138.90,138.91,26,14787
XLV,20221205,0929,138.91,138.93,138.86,138.92,26,12140
XLV,20221205,0930,138.92,138.96,138.81,138.82,35,9246
XLV,20221205,0931,138.82,138.87,138.82,138.87,11,6827
XLV,20221205,0932,138.88,138.92,138.86,138.86,37,45317
XLV,20221205,0933,138.86,139.00,138.86,138.99,28,8009
XLV,20221205,0934,138.99,139.01,138.96,139.00,14,4391
XLV,20221205,0935,138.99,138.99,138.91,138.93,17,6594
XLV,20221205,0936,138.94,139.01,138.94,139.00,32,16716
XLV,20221205,0937,139.02,139.04,138.99,138.99,22,5618
XLV,20221205,0938,138.99,139.00,138.96,138.98,19,14022
XLV,20221205,0939,138.97,139.06,138.97,139.06,13,6266
XLV,20221205,0940,139.07,139.09,139.03,139.04,18,5589
XLV,20221205,0941,139.05,139.14,139.05,139.13,34,10199
XLV,20221205,0942,139.16,139.18,139.12,139.15,12,4685
XLV,20221205,0943,139.16,139.18,139.10,139.10,48,113377
XLV,20221205,0944,139.10,139.10,139.05,139.07,16,11988
XLV,20221205,0945,139.06,139.07,139.03,139.03,18,12980
XLV,20221205,0946,139.03,139.14,139.03,139.14,21,9688
XLV,20221205,0947,139.13,139.19,139.13,139.19,19,15027
XLV,20221205,0948,139.19,139.20,139.15,139.15,12,5398
XLV,20221205,0949,139.15,139.15,139.11,139.12,8,5136
XLV,20221205,0950,139.13,139.13,139.07,139.08,18,7283
XLV,20221205,0951,139.09,139.10,139.03,139.05,21,12689
XLV,20221205,0952,139.05,139.05,138.98,138.99,46,72251
XLV,20221205,0953,139.01,139.03,138.97,139.03,11,5301
XLV,20221205,0954,139.02,139.07,139.01,139.01,40,17840
XLV,20221205,0955,139.02,139.07,138.99,138.99,15,4494
XLV,20221205,0956,139.02,139.05,139.02,139.05,14,7591
XLV,20221205,0957,139.05,139.05,139.01,139.05,10,4578
XLV,20221205,0958,139.05,139.08,139.01,139.04,20,14961
XLV,20221205,0959,139.05,139.10,139.05,139.07,14,9125
XLV,20221205,1000,139.08,139.12,139.08,139.11,18,10843
XLV,20221205,1001,139.11,139.18,139.05,139.06,35,12605
XLV,20221205,1002,139.07,139.08,139.00,139.00,13,5545
XLV,20221205,1003,139.01,139.04,138.98,138.99,12,3644
XLV,20221205,1004,138.99,139.03,138.96,139.03,12,6928
XLV,20221205,1005,139.03,139.04,138.98,139.00,14,5048
XLV,20221205,1006,139.01,139.04,138.98,139.04,11,18651
XLV,20221205,1007,139.03,139.04,138.96,138.97,14,7286
XLV,20221205,1008,138.97,138.98,138.96,138.98,13,5003
XLV,20221205,1009,138.97,139.03,138.97,139.03,8,7296
XLV,20221205,1010,139.04,139.04,138.97,139.01,17,7834
XLV,20221205,1011,139.01,139.06,138.99,139.06,28,14515
XLV,20221205,1012,139.07,139.15,139.07,139.12,24,7891
XLV,20221205,1013,139.13,139.16,139.11,139.12,19,18256
XLV,20221205,1014,139.12,139.14,139.06,139.06,12,9193
XLV,20221205,1015,139.07,139.09,139.05,139.09,14,3659
XLV,20221205,1016,139.09,139.11,139.08,139.08,15,5499
XLV,20221205,1017,139.05,139.08,139.05,139.07,11,10199
XLV,20221205,1018,139.06,139.06,138.98,139.01,58,22841
XLV,20221205,1019,138.99,139.01,138.98,138.98,8,7076
XLV,20221205,1020,138.96,138.98,138.94,138.98,13,9618
XLV,20221205,1021,138.98,138.98,138.88,138.93,22,13984
XLV,20221205,1022,138.93,138.97,138.90,138.91,20,5857
XLV,20221205,1023,138.90,138.93,138.89,138.92,17,4585
XLV,20221205,1024,138.92,138.95,138.91,138.92,12,7584
XLV,20221205,1025,138.92,138.92,138.85,138.91,15,13485
XLV,20221205,1026,138.91,138.95,138.91,138.95,17,6417
XLV,20221205,1027,138.95,139.00,138.94,138.99,21,10143
XLV,20221205,1028,139.00,139.00,138.93,138.94,8,4546
XLV,20221205,1029,138.93,138.96,138.91,138.96,14,29285
XLV,20221205,1030,138.96,138.96,138.92,138.95,13,5434
XLV,20221205,1031,138.94,138.94,138.82,138.82,16,6478
XLV,20221205,1032,138.82,138.82,138.78,138.81,22,17774
XLV,20221205,1033,138.80,138.82,138.79,138.80,15,6170
XLV,20221205,1034,138.80,138.80,138.74,138.74,16,6104
XLV,20221205,1035,138.74,138.79,138.74,138.75,13,4269
XLV,20221205,1036,138.75,138.77,138.72,138.75,13,7887
XLV,20221205,1037,138.77,138.83,138.77,138.82,14,8743
XLV,20221205,1038,138.82,138.93,138.81,138.93,18,8009
XLV,20221205,1039,138.92,138.94,138.91,138.92,12,4087
XLV,20221205,1040,138.93,138.96,138.93,138.96,7,3248
XLV,20221205,1041,138.97,138.97,138.94,138.97,11,13702
XLV,20221205,1042,138.97,138.97,138.92,138.92,9,3721
XLV,20221205,1043,138.92,138.94,138.92,138.94,12,4767
XLV,20221205,1044,138.94,138.96,138.94,138.95,8,4607
XLV,20221205,1045,138.95,138.96,138.94,138.94,9,4544
XLV,20221205,1046,138.95,138.95,138.92,138.94,13,4974
XLV,20221205,1047,138.97,138.98,138.94,138.95,8,4900
XLV,20221205,1048,138.94,138.98,138.94,138.95,8,5957
XLV,20221205,1049,138.94,138.96,138.93,138.96,11,4847