XLV,20231227,1120,135.69,135.71,135.68,135.70,7,5189
XLV,20231227,1121,135.69,135.69,135.67,135.68,6,4142
XLV,20231227,1122,135.67,135.68,135.66,135.68,6,3900
XLV,20231227,1123,135.70,135.70,135.69,135.69,2,2352
XLV,20231227,1124,135.69,135.69,135.67,135.67,2,3723
XLV,20231227,1125,135.67,135.67,135.62,135.62,13,11192
XLV,20231227,1126,135.62,135.62,135.61,135.62,2,3084
XLV,20231227,1127,135.61,135.62,135.61,135.61,7,3461
XLV,20231227,1128,135.62,135.63,135.61,135.63,4,2094
XLV,20231227,1129,135.62,135.63,135.61,135.61,4,2850
XLV,20231227,1130,135.61,135.63,135.61,135.63,2,1454
XLV,20231227,1131,135.62,135.63,135.61,135.62,5,2871
XLV,20231227,1132,135.62,135.62,135.61,135.61,1,3001
XLV,20231227,1133,135.62,135.62,135.61,135.61,2,2880
XLV,20231227,1134,135.62,135.62,135.59,135.59,5,2337
XLV,20231227,1135,135.59,135.59,135.58,135.59,4,4925
XLV,20231227,1136,135.59,135.59,135.56,135.58,5,4890
XLV,20231227,1137,135.59,135.61,135.59,135.61,3,2383
XLV,20231227,1138,135.61,135.61,135.58,135.59,8,8436
XLV,20231227,1139,135.58,135.58,135.53,135.55,10,6622
XLV,20231227,1140,135.55,135.55,135.49,135.50,9,14209
XLV,20231227,1141,135.50,135.52,135.47,135.48,8,3773
XLV,20231227,1142,135.48,135.48,135.45,135.47,6,6642
XLV,20231227,1143,135.46,135.46,135.45,135.46,3,2817
XLV,20231227,1144,135.47,135.47,135.46,135.46,4,4356
XLV,20231227,1145,135.45,135.50,135.45,135.49,11,12821
XLV,20231227,1146,135.48,135.48,135.46,135.48,7,4464
XLV,20231227,1147,135.47,135.47,135.46,135.46,2,2176
XLV,20231227,1148,135.46,135.46,135.46,135.46,0,1772
XLV,20231227,1149,135.46,135.48,135.46,135.47,4,3722
XLV,20231227,1150,135.48,135.48,135.48,135.48,1,100
XLV,20231227,1151,135.48,135.50,135.48,135.49,3,1057
XLV,20231227,1152,135.49,135.50,135.48,135.48,3,4010
XLV,20231227,1153,135.47,135.47,135.46,135.46,6,10415
XLV,20231227,1154,135.47,135.48,135.47,135.47,3,3011
XLV,20231227,1155,135.47,135.48,135.47,135.48,1,1503
XLV,20231227,1156,135.47,135.48,135.47,135.48,4,2846
XLV,20231227,1157,135.48,135.48,135.46,135.47,3,1990
XLV,20231227,1158,135.47,135.48,135.46,135.47,4,4790
XLV,20231227,1159,135.46,135.47,135.46,135.47,4,3915
XLV,20231227,1200,135.47,135.47,135.44,135.45,4,3210
XLV,20231227,1201,135.45,135.46,135.45,135.46,3,2475
XLV,20231227,1202,135.46,135.53,135.46,135.52,8,10517
XLV,20231227,1203,135.53,135.57,135.53,135.57,10,11256
XLV,20231227,1204,135.57,135.60,135.57,135.59,4,33789
XLV,20231227,1205,135.60,135.65,135.59,135.64,39,21487
XLV,20231227,1206,135.63,135.78,135.62,135.68,131,79294
XLV,20231227,1207,135.68,135.69,135.64,135.66,13,11817
XLV,20231227,1208,135.67,135.73,135.67,135.70,54,32241
XLV,20231227,1209,135.69,135.72,135.66,135.72,29,20066
XLV,20231227,1210,135.71,135.71,135.68,135.69,13,14988
XLV,20231227,1211,135.68,135.74,135.65,135.68,75,40679
XLV,20231227,1212,135.69,135.72,135.66,135.66,12,12833
XLV,20231227,1213,135.66,135.67,135.66,135.66,4,1660
XLV,20231227,1214,135.65,135.65,135.62,135.62,8,4155
XLV,20231227,1215,135.62,135.64,135.62,135.64,4,3131
XLV,20231227,1216,135.65,135.65,135.64,135.64,2,2100
XLV,20231227,1217,135.64,135.69,135.63,135.68,60,29735
XLV,20231227,1218,135.68,135.68,135.65,135.66,10,26237
XLV,20231227,1219,135.66,135.66,135.64,135.64,4,1820
XLV,20231227,1220,135.64,135.65,135.64,135.65,1,1509
XLV,20231227,1221,135.65,135.75,135.65,135.74,10,12575
XLV,20231227,1222,135.75,135.87,135.75,135.85,43,32952
XLV,20231227,1223,135.86,135.90,135.85,135.86,13,14615
XLV,20231227,1224,135.86,135.86,135.77,135.80,12,10258
XLV,20231227,1225,135.80,135.80,135.71,135.72,18,13108
XLV,20231227,1226,135.72,135.74,135.72,135.74,4,1875
XLV,20231227,1227,135.73,135.75,135.73,135.75,3,2756
XLV,20231227,1228,135.76,135.77,135.71,135.72,9,10864
XLV,20231227,1229,135.72,135.73,135.71,135.71,5,3859
XLV,20231227,1230,135.72,135.77,135.72,135.77,9,7722
XLV,20231227,1231,135.74,135.75,135.72,135.72,7,2831
XLV,20231227,1232,135.72,135.72,135.67,135.67,7,3224
XLV,20231227,1233,135.68,135.69,135.67,135.69,10,8174
XLV,20231227,1234,135.67,135.70,135.67,135.70,6,17329
XLV,20231227,1235,135.71,135.78,135.71,135.77,13,13258
XLV,20231227,1236,135.78,135.86,135.78,135.83,19,22036
XLV,20231227,1237,135.84,135.84,135.78,135.80,9,5551
XLV,20231227,1238,135.80,135.80,135.78,135.80,6,5851
XLV,20231227,1239,135.79,135.82,135.78,135.80,10,5667
XLV,20231227,1240,135.80,135.84,135.80,135.83,4,4245
XLV,20231227,1241,135.83,135.85,135.83,135.85,2,3241
XLV,20231227,1242,135.86,135.88,135.85,135.87,6,3495
XLV,20231227,1243,135.87,135.89,135.87,135.88,7,1791
XLV,20231227,1244,135.88,135.91,135.87,135.91,9,4656
XLV,20231227,1245,135.92,135.94,135.92,135.92,9,6696
XLV,20231227,1246,135.90,135.91,135.86,135.88,12,12746
XLV,20231227,1247,135.88,135.90,135.88,135.88,8,5183
XLV,20231227,1248,135.89,135.92,135.89,135.92,10,11196
XLV,20231227,1249,135.92,135.93,135.91,135.92,6,3122
XLV,20231227,1250,135.92,135.92,135.91,135.92,6,3600
XLV,20231227,1251,135.91,135.91,135.84,135.86,75,50448
XLV,20231227,1252,135.87,135.92,135.87,135.92,16,10369
XLV,20231227,1253,135.92,135.93,135.91,135.91,3,9628
XLV,20231227,1254,135.91,135.91,135.89,135.89,2,3000
XLV,20231227,1255,135.88,135.90,135.85,135.85,14,12826
XLV,20231227,1256,135.86,135.86,135.82,135.82,10,8786
XLV,20231227,1257,135.82,135.86,135.82,135.86,4,4537
XLV,20231227,1258,135.85,135.87,135.85,135.85,7,4791
XLV,20231227,1259,135.85,135.85,135.80,135.80,8,6363
XLV,20231227,1300,135.80,135.80,135.63,135.66,36,22769
XLV,20231227,1301,135.66,135.70,135.65,135.70,12,8292
XLV,20231227,1302,135.70,135.70,135.66,135.66,12,9977
XLV,20231227,1303,135.66,135.68,135.64,135.65,9,8021
XLV,20231227,1304,135.64,135.65,135.56,135.59,83,61238
XLV,20231227,1305,135.59,135.59,135.55,135.58,12,9441
XLV,20231227,1306,135.60,135.62,135.60,135.61,5,6491
XLV,20231227,1307,135.61,135.61,135.57,135.58,6,5024
XLV,20231227,1308,135.57,135.61,135.57,135.61,5,4645
XLV,20231227,1309,135.61,135.62,135.57,135.60,48,32547
XLV,20231227,1310,135.60,135.60,135.55,135.57,34,18225
XLV,20231227,1311,135.56,135.56,135.49,135.54,37,23928
XLV,20231227,1312,135.54,135.55,135.52,135.53,11,6160
XLV,20231227,1313,135.54,135.59,135.53,135.59,10,4921
XLV,20231227,1314,135.59,135.59,135.53,135.55,38,24326
XLV,20231227,1315,135.56,135.57,135.54,135.56,11,16687
XLV,20231227,1316,135.55,135.59,135.55,135.58,11,11329
XLV,20231227,1317,135.57,135.58,135.57,135.58,2,1783
XLV,20231227,1318,135.59,135.61,135.58,135.61,9,7393
XLV,20231227,1319,135.61,135.63,135.61,135.63,4,13148
XLV,20231227,1320,135.63,135.70,135.63,135.69,11,8595
XLV,20231227,1321,135.70,135.71,135.68,135.71,9,5938
XLV,20231227,1322,135.71,135.75,135.70,135.73,35,34016
XLV,20231227,1323,135.73,135.74,135.73,135.73,2,6336
XLV,20231227,1324,135.73,135.73,135.70,135.72,5,2666
XLV,20231227,1325,135.72,135.73,135.71,135.73,7,7899
XLV,20231227,1326,135.73,135.84,135.73,135.80,70,35096
XLV,20231227,1327,135.81,135.81,135.77,135.78,8,5382
XLV,20231227,1328,135.78,135.79,135.78,135.79,1,1813
XLV,20231227,1329,135.79,135.80,135.79,135.79,2,4569
XLV,20231227,1330,135.80,135.80,135.75,135.77,27,23053
XLV,20231227,1331,135.76,135.79,135.76,135.77,14,17699
XLV,20231227,1332,135.78,135.78,135.72,135.72,7,3100
XLV,20231227,1333,135.72,135.76,135.72,135.75,7,3034
XLV,20231227,1334,135.75,135.75,135.69,135.70,27,14214
XLV,20231227,1335,135.70,135.70,135.69,135.70,2,2274
XLV,20231227,1336,135.70,135.71,135.69,135.70,4,3819
XLV,20231227,1337,135.70,135.70,135.69,135.70,2,1250
XLV,20231227,1338,135.69,135.70,135.69,135.70,4,4547
XLV,20231227,1339,135.69,135.70,135.65,135.65,7,3571
XLV,20231227,1340,135.65,135.65,135.60,135.61,12,5498
XLV,20231227,1341,135.60,135.62,135.60,135.62,9,3935
XLV,20231227,1342,135.62,135.62,135.57,135.58,8,2505
XLV,20231227,1343,135.57,135.59,135.57,135.57,5,2681
XLV,20231227,1344,135.56,135.59,135.56,135.58,5,5707
XLV,20231227,1345,135.58,135.61,135.57,135.61,7,4877
XLV,20231227,1346,135.62,135.65,135.62,135.64,13,9662
XLV,20231227,1347,135.64,135.65,135.63,135.63,3,1284
XLV,20231227,1348,135.64,135.64,135.63,135.63,4,2935
XLV,20231227,1349,135.63,135.64,135.63,135.64,3,1579
XLV,20231227,1350,135.64,135.64,135.63,135.63,3,6331
XLV,20231227,1351,135.64,135.65,135.64,135.65,4,2715
XLV,20231227,1352,135.64,135.64,135.62,135.63,6,2503
XLV,20231227,1353,135.62,135.63,135.61,135.62,5,3442
XLV,20231227,1354,135.62,135.63,135.59,135.59,11,5609
XLV,20231227,1355,135.59,135.61,135.59,135.60,3,2609
XLV,20231227,1356,135.60,135.61,135.59,135.61,5,6901
XLV,20231227,1357,135.61,135.61,135.59,135.61,6,8410
XLV,20231227,1358,135.61,135.67,135.61,135.67,8,6086
XLV,20231227,1359,135.67,135.68,135.66,135.67,6,11650
XLV,20231227,1400,135.67,135.68,135.63,135.63,30,29936
XLV,20231227,1401,135.62,135.63,135.61,135.62,7,4612
XLV,20231227,1402,135.63,135.66,135.63,135.66,4,5904
XLV,20231227,1403,135.67,135.68,135.66,135.68,6,12302
XLV,20231227,1404,135.68,135.69,135.66,135.66,4,4284
XLV,20231227,1405,135.66,135.68,135.66,135.66,4,7248
XLV,20231227,1406,135.65,135.65,135.63,135.65,5,10712
XLV,20231227,1407,135.65,135.70,135.64,135.69,10,7184
XLV,20231227,1408,135.69,135.69,135.68,135.69,6,9963
XLV,20231227,1409,135.69,135.70,135.68,135.70,7,14133
XLV,20231227,1410,135.70,135.71,135.69,135.70,24,29890
XLV,20231227,1411,135.69,135.74,135.69,135.74,10,8609
XLV,20231227,1412,135.74,135.74,135.72,135.73,7,6643
XLV,20231227,1413,135.73,135.73,135.71,135.72,7,6508
XLV,20231227,1414,135.72,135.72,135.70,135.71,7,5592
XLV,20231227,1415,135.70,135.75,135.70,135.75,8,5910
XLV,20231227,1416,135.75,135.75,135.71,135.71,6,4620
XLV,20231227,1417,135.71,135.74,135.71,135.74,5,6007
XLV,20231227,1418,135.73,135.74,135.72,135.72,4,2510
XLV,20231227,1419,135.72,135.75,135.72,135.74,8,4532
XLV,20231227,1420,135.74,135.74,135.71,135.71,9,9631
XLV,20231227,1421,135.72,135.74,135.72,135.73,10,9543
XLV,20231227,1422,135.72,135.73,135.69,135.71,12,8217
XLV,20231227,1423,135.70,135.71,135.68,135.70,13,8680
XLV,20231227,1424,135.69,135.70,135.66,135.67,15,7790
XLV,20231227,1425,135.66,135.66,135.61,135.64,10,12264
XLV,20231227,1426,135.64,135.64,135.63,135.63,7,6226
XLV,20231227,1427,135.64,135.65,135.62,135.63,7,16520
XLV,20231227,1428,135.63,135.65,135.63,135.65,4,6030
XLV,20231227,1429,135.65,135.70,135.64,135.69,16,9471
XLV,20231227,1430,135.69,135.69,135.66,135.67,4,4905
XLV,20231227,1431,135.68,135.68,135.66,135.67,14,15928
XLV,20231227,1432,135.66,135.69,135.66,135.68,7,4860
XLV,20231227,1433,135.67,135.72,135.67,135.72,6,4220
XLV,20231227,1434,135.72,135.74,135.72,135.73,3,6630
XLV,20231227,1435,135.74,135.77,135.74,135.76,7,6781
XLV,20231227,1436,135.77,135.80,135.76,135.79,9,5150
XLV,20231227,1437,135.79,135.79,135.77,135.77,6,7341
XLV,20231227,1438,135.78,135.78,135.76,135.76,3,2277
XLV,20231227,1439,135.76,135.79,135.76,135.78,4,5952
XLV,20231227,1440,135.78,135.80,135.75,135.75,10,11238
XLV,20231227,1441,135.74,135.75,135.67,135.67,15,25859
XLV,20231227,1442,135.67,135.69,135.66,135.66,5,21199
XLV,20231227,1443,135.65,135.67,135.64,135.66,8,7756
XLV,20231227,1444,135.65,135.67,135.65,135.65,5,8543
XLV,20231227,1445,135.64,135.66,135.62,135.64,10,18210
XLV,20231227,1446,135.65,135.67,135.64,135.67,11,5998
XLV,20231227,1447,135.66,135.66,135.64,135.65,10,5691
XLV,20231227,1448,135.65,135.70,135.65,135.69,12,8363
XLV,20231227,1449,135.69,135.70,135.66,135.66,9,30995
XLV,20231227,1450,135.65,135.71,135.58,135.60,97,124288
XLV,20231227,1451,135.60,135.69,135.59,135.66,55,34376
XLV,20231227,1452,135.66,135.68,135.63,135.67,26,22183
XLV,20231227,1453,135.68,135.73,135.68,135.73,10,13999
XLV,20231227,1454,135.73,135.77,135.71,135.77,19,18011
XLV,20231227,1455,135.78,135.82,135.75,135.81,43,47492
XLV,20231227,1456,135.81,135.85,135.78,135.85,40,37864
XLV,20231227,1457,135.85,135.86,135.83,135.84,32,31134
XLV,20231227,1458,135.84,135.84,135.79,135.81,53,64833
XLV,20231227,1459,135.81,135.98,135.81,135.96,206,626034
XLV,20231228,0830,136.00,136.19,135.98,136.12,85,106040
XLV,20231228,0831,136.11,136.15,136.06,136.11,59,35587
XLV,20231228,0832,136.12,136.38,136.12,136.36,56,38158
XLV,20231228,0833,136.36,136.45,136.33,136.33,63,37865
XLV,20231228,0834,136.31,136.39,136.30,136.38,28,20147
XLV,20231228,0835,136.40,136.48,136.39,136.43,48,36797
XLV,20231228,0836,136.43,136.49,136.43,136.49,35,29303
XLV,20231228,0837,136.49,136.52,136.47,136.51,23,10509
XLV,20231228,0838,136.51,136.53,136.46,136.51,28,17961
XLV,20231228,0839,136.51,136.52,136.40,136.43,23,21898
XLV,20231228,0840,136.43,136.57,136.42,136.57,28,14351
XLV,20231228,0841,136.58,136.60,136.51,136.60,24,18212
XLV,20231228,0842,136.61,136.65,136.59,136.64,15,9949
XLV,20231228,0843,136.65,136.66,136.56,136.57,17,10636
XLV,20231228,0844,136.56,136.58,136.51,136.51,15,6397
XLV,20231228,0845,136.50,136.52,136.49,136.51,22,12873
XLV,20231228,0846,136.51,136.53,136.48,136.53,9,8090
XLV,20231228,0847,136.54,136.58,136.54,136.58,9,5691
XLV,20231228,0848,136.57,136.63,136.57,136.63,8,8359
XLV,20231228,0849,136.65,136.65,136.61,136.61,11,5529
XLV,20231228,0850,136.60,136.66,136.60,136.65,10,4912
XLV,20231228,0851,136.65,136.67,136.64,136.64,4,3000
XLV,20231228,0852,136.63,136.64,136.53,136.54,42,27826
XLV,20231228,0853,136.53,136.55,136.51,136.54,18,13989
XLV,20231228,0854,136.54,136.63,136.54,136.63,11,8262
XLV,20231228,0855,136.63,136.69,136.63,136.67,13,10718
XLV,20231228,0856,136.67,136.68,136.64,136.64,9,6556
XLV,20231228,0857,136.64,136.66,136.63,136.63,11,3973
XLV,20231228,0858,136.62,136.62,136.58,136.60,18,13518
XLV,20231228,0859,136.58,136.60,136.56,136.60,13,6985
XLV,20231228,0900,136.60,136.65,136.59,136.64,13,12204
XLV,20231228,0901,136.64,136.64,136.62,136.63,14,8355
XLV,20231228,0902,136.63,136.63,136.59,136.61,9,4766
XLV,20231228,0903,136.62,136.63,136.61,136.61,6,4747
XLV,20231228,0904,136.61,136.64,136.61,136.64,7,4327
XLV,20231228,0905,136.64,136.64,136.62,136.64,8,3500
XLV,20231228,0906,136.65,136.67,136.60,136.64,16,11297
XLV,20231228,0907,136.64,136.69,136.64,136.68,10,3993
XLV,20231228,0908,136.66,136.67,136.64,136.65,10,2930
XLV,20231228,0909,136.66,136.66,136.56,136.56,23,16473
XLV,20231228,0910,136.57,136.58,136.54,136.55,13,3300
XLV,20231228,0911,136.54,136.58,136.54,136.58,7,4483
XLV,20231228,0912,136.59,136.67,136.59,136.67,10,3092
XLV,20231228,0913,136.66,136.66,136.61,136.63,9,7014
XLV,20231228,0914,136.65,136.65,136.61,136.61,7,8141
XLV,20231228,0915,136.61,136.65,136.61,136.64,5,3585
XLV,20231228,0916,136.65,136.65,136.63,136.63,7,2134
XLV,20231228,0917,136.64,136.66,136.63,136.63,14,14658
XLV,20231228,0918,136.61,136.62,136.56,136.57,15,14831
XLV,20231228,0919,136.57,136.58,136.55,136.58,11,4871
XLV,20231228,0920,136.59,136.61,136.53,136.54,22,21066
XLV,20231228,0921,136.56,136.56,136.54,136.55,12,11117
XLV,20231228,0922,136.55,136.56,136.53,136.56,7,3180
XLV,20231228,0923,136.57,136.58,136.53,136.54,10,5054
XLV,20231228,0924,136.55,136.56,136.52,136.54,14,7345
XLV,20231228,0925,136.54,136.57,136.53,136.56,8,10650
XLV,20231228,0926,136.57,136.58,136.56,136.56,4,4680
XLV,20231228,0927,136.56,136.59,136.55,136.59,13,11031
XLV,20231228,0928,136.60,136.62,136.59,136.61,14,11790
XLV,20231228,0929,136.62,136.63,136.60,136.63,8,3392
XLV,20231228,0930,136.64,136.64,136.61,136.61,12,4407
XLV,20231228,0931,136.60,136.60,136.57,136.60,11,6778
XLV,20231228,0932,136.60,136.60,136.59,136.59,3,5305
XLV,20231228,0933,136.60,136.61,136.57,136.61,12,10468
XLV,20231228,0934,136.61,136.63,136.61,136.62,3,3509
XLV,20231228,0935,136.62,136.63,136.61,136.61,5,5368
XLV,20231228,0936,136.61,136.61,136.59,136.60,9,4567
XLV,20231228,0937,136.60,136.60,136.55,136.58,19,10005
XLV,20231228,0938,136.57,136.58,136.56,136.56,10,11046
XLV,20231228,0939,136.56,136.56,136.50,136.52,10,13112
XLV,20231228,0940,136.51,136.57,136.51,136.55,25,27442
XLV,20231228,0941,136.55,136.55,136.54,136.54,3,3408
XLV,20231228,0942,136.54,136.54,136.51,136.51,5,9748
XLV,20231228,0943,136.50,136.51,136.47,136.49,24,51797
XLV,20231228,0944,136.50,136.55,136.50,136.53,10,7710
XLV,20231228,0945,136.53,136.54,136.51,136.52,9,6783
XLV,20231228,0946,136.52,136.54,136.51,136.53,9,3542
XLV,20231228,0947,136.53,136.55,136.53,136.54,7,8968
XLV,20231228,0948,136.55,136.60,136.55,136.60,8,3943
XLV,20231228,0949,136.59,136.60,136.58,136.60,6,5393
XLV,20231228,0950,136.60,136.64,136.58,136.64,9,10389
XLV,20231228,0951,136.64,136.64,136.61,136.63,7,4759
XLV,20231228,0952,136.62,136.64,136.60,136.63,8,7544
XLV,20231228,0953,136.62,136.63,136.61,136.61,8,4981
XLV,20231228,0954,136.61,136.61,136.55,136.56,12,7603
XLV,20231228,0955,136.56,136.59,136.56,136.58,5,4085
XLV,20231228,0956,136.58,136.58,136.50,136.50,20,15473
XLV,20231228,0957,136.51,136.54,136.51,136.51,7,5128
XLV,20231228,0958,136.52,136.53,136.48,136.50,33,23129
XLV,20231228,0959,136.51,136.55,136.51,136.55,9,20713
XLV,20231228,1000,136.55,136.55,136.52,136.53,6,4438
XLV,20231228,1001,136.54,136.56,136.54,136.55,6,6070
XLV,20231228,1002,136.56,136.57,136.55,136.56,7,5927
XLV,20231228,1003,136.55,136.55,136.54,136.54,6,2221
XLV,20231228,1004,136.54,136.58,136.54,136.57,7,6023
XLV,20231228,1005,136.57,136.57,136.55,136.55,6,6583
XLV,20231228,1006,136.55,136.56,136.54,136.55,4,2377
XLV,20231228,1007,136.55,136.56,136.52,136.54,30,22627
XLV,20231228,1008,136.53,136.55,136.53,136.55,5,10383
XLV,20231228,1009,136.55,136.57,136.55,136.56,7,5799
XLV,20231228,1010,136.55,136.56,136.53,136.56,10,5046
XLV,20231228,1011,136.55,136.58,136.54,136.57,9,6536
XLV,20231228,1012,136.56,136.58,136.56,136.58,11,7012
XLV,20231228,1013,136.56,136.57,136.54,136.55,6,5803
XLV,20231228,1014,136.54,136.56,136.53,136.55,6,5165
XLV,20231228,1015,136.55,136.55,136.54,136.54,5,4245
XLV,20231228,1016,136.54,136.56,136.52,136.54,10,7386
XLV,20231228,1017,136.53,136.53,136.49,136.50,12,3505
XLV,20231228,1018,136.51,136.51,136.48,136.48,8,6719
XLV,20231228,1019,136.48,136.48,136.43,136.43,9,10571
XLV,20231228,1020,136.43,136.45,136.41,136.45,12,8421
XLV,20231228,1021,136.46,136.53,136.46,136.53,17,9214
XLV,20231228,1022,136.52,136.53,136.51,136.51,6,5559
XLV,20231228,1023,136.50,136.51,136.47,136.48,13,10788
XLV,20231228,1024,136.48,136.48,136.47,136.47,1,10613
XLV,20231228,1025,136.47,136.50,136.47,136.50,3,4002
XLV,20231228,1026,136.50,136.50,136.48,136.49,3,5883
XLV,20231228,1027,136.49,136.49,136.48,136.49,4,5990
XLV,20231228,1028,136.49,136.54,136.49,136.53,10,9356
XLV,20231228,1029,136.54,136.54,136.53,136.53,6,8212
XLV,20231228,1030,136.52,136.53,136.50,136.53,6,3992
XLV,20231228,1031,136.53,136.54,136.53,136.54,3,3246
XLV,20231228,1032,136.54,136.55,136.53,136.55,7,3716
XLV,20231228,1033,136.55,136.55,136.51,136.51,6,5540
XLV,20231228,1034,136.50,136.50,136.44,136.44,9,6810
XLV,20231228,1035,136.43,136.44,136.42,136.44,4,8820
XLV,20231228,1036,136.44,136.44,136.42,136.43,3,4601
XLV,20231228,1037,136.42,136.42,136.39,136.42,13,16310
XLV,20231228,1038,136.42,136.44,136.42,136.43,7,5925
XLV,20231228,1039,136.44,136.44,136.42,136.44,7,8452
XLV,20231228,1040,136.44,136.44,136.40,136.40,14,13796
XLV,20231228,1041,136.41,136.45,136.40,136.44,14,10245
XLV,20231228,1042,136.44,136.46,136.44,136.45,5,5357
XLV,20231228,1043,136.45,136.46,136.44,136.46,13,22818
XLV,20231228,1044,136.46,136.48,136.46,136.46,4,6277
XLV,20231228,1045,136.46,136.47,136.45,136.46,6,5029
XLV,20231228,1046,136.46,136.48,136.46,136.48,4,8478
XLV,20231228,1047,136.48,136.48,136.47,136.47,1,7003
XLV,20231228,1048,136.48,136.48,136.46,136.46,5,2062
XLV,20231228,1049,136.46,136.48,136.46,136.47,4,5262
XLV,20231228,1050,136.47,136.48,136.47,136.47,4,8313
XLV,20231228,1051,136.48,136.50,136.48,136.49,6,9326
XLV,20231228,1052,136.49,136.50,136.48,136.49,7,5534
XLV,20231228,1053,136.50,136.52,136.50,136.52,5,5431
XLV,20231228,1054,136.51,136.51,136.50,136.50,2,13124
XLV,20231228,1055,136.51,136.52,136.50,136.50,6,8119
XLV,20231228,1056,136.50,136.52,136.50,136.52,4,3784
XLV,20231228,1057,136.52,136.52,136.49,136.49,3,10053
XLV,20231228,1058,136.49,136.49,136.46,136.48,7,5876
XLV,20231228,1059,136.47,136.48,136.45,136.45,5,5282
XLV,20231228,1100,136.46,136.46,136.43,136.45,8,11228
XLV,20231228,1101,136.45,136.53,136.45,136.52,9,19235
XLV,20231228,1102,136.52,136.55,136.52,136.55,3,7519
XLV,20231228,1103,136.55,136.55,136.53,136.53,8,24956
XLV,20231228,1104,136.52,136.52,136.50,136.50,3,4326
XLV,20231228,1105,136.51,136.53,136.51,136.52,8,6745
XLV,20231228,1106,136.52,136.54,136.52,136.54,4,7722
XLV,20231228,1107,136.54,136.55,136.53,136.53,3,3012
XLV,20231228,1108,136.53,136.54,136.52,136.53,6,6783
XLV,20231228,1109,136.53,136.53,136.50,136.50,7,7923
XLV,20231228,1110,136.50,136.52,136.50,136.51,3,4551
XLV,20231228,1111,136.51,136.51,136.49,136.49,10,34962
XLV,20231228,1112,136.49,136.50,136.48,136.48,11,16644
XLV,20231228,1113,136.48,136.48,136.45,136.45,4,6263
XLV,20231228,1114,136.45,136.46,136.44,136.45,4,4367
XLV,20231228,1115,136.45,136.47,136.45,136.47,2,5352
XLV,20231228,1116,136.47,136.47,136.43,136.44,5,2852
XLV,20231228,1117,136.43,136.44,136.42,136.43,11,18854
XLV,20231228,1118,136.44,136.45,136.43,136.44,11,6013
XLV,20231228,1119,136.43,136.44,136.40,136.44,10,6927
XLV,20231228,1120,136.44,136.45,136.44,136.45,3,13073
XLV,20231228,1121,136.44,136.45,136.44,136.45,2,3574
XLV,20231228,1122,136.44,136.46,136.43,136.44,13,24017
XLV,20231228,1123,136.43,136.43,136.42,136.43,9,5937
XLV,20231228,1124,136.42,136.46,136.42,136.46,7,5893
XLV,20231228,1125,136.45,136.45,136.41,136.41,5,4386
XLV,20231228,1126,136.41,136.41,136.39,136.39,4,5200
XLV,20231228,1127,136.39,136.39,136.36,136.36,3,3912
XLV,20231228,1128,136.36,136.37,136.35,136.37,5,11092
XLV,20231228,1129,136.36,136.36,136.35,136.35,2,9756
XLV,20231228,1130,136.35,136.37,136.34,136.37,4,10225
XLV,20231228,1131,136.37,136.39,136.37,136.38,5,6162
XLV,20231228,1132,136.38,136.41,136.38,136.40,4,1851
XLV,20231228,1133,136.40,136.40,136.38,136.38,2,3726
XLV,20231228,1134,136.38,136.40,136.38,136.40,2,9224
XLV,20231228,1135,136.40,136.40,136.39,136.40,2,758
XLV,20231228,1136,136.40,136.40,136.39,136.39,1,1301
XLV,20231228,1137,136.39,136.40,136.39,136.39,4,6064
XLV,20231228,1138,136.39,136.41,136.39,136.41,2,7684
XLV,20231228,1139,136.41,136.42,136.41,136.42,1,2365
XLV,20231228,1140,136.42,136.42,136.40,136.40,4,7433
XLV,20231228,1141,136.41,136.43,136.41,136.43,7,6508
XLV,20231228,1142,136.42,136.44,136.42,136.43,8,7907
XLV,20231228,1143,136.43,136.44,136.42,136.44,7,9952
XLV,20231228,1144,136.44,136.47,136.43,136.47,5,9588
XLV,20231228,1145,136.47,136.50,136.47,136.50,7,14546
XLV,20231228,1146,136.50,136.50,136.48,136.48,4,10738
XLV,20231228,1147,136.49,136.50,136.48,136.49,21,13860
XLV,20231228,1148,136.48,136.48,136.45,136.45,6,6794
XLV,20231228,1149,136.45,136.46,136.44,136.46,3,2931
XLV,20231228,1150,136.45,136.48,136.45,136.48,6,11858
XLV,20231228,1151,136.49,136.51,136.48,136.50,6,9430
XLV,20231228,1152,136.50,136.50,136.48,136.50,6,3326
XLV,20231228,1153,136.50,136.51,136.50,136.50,6,9975
XLV,20231228,1154,136.50,136.50,136.50,136.50,0,5531
XLV,20231228,1155,136.50,136.54,136.50,136.54,8,9998
XLV,20231228,1156,136.54,136.54,136.52,136.52,2,2491
XLV,20231228,1157,136.52,136.53,136.50,136.50,4,3783
XLV,20231228,1158,136.50,136.50,136.48,136.48,4,4200
XLV,20231228,1159,136.48,136.48,136.45,136.47,7,7950
XLV,20231228,1200,136.48,136.49,136.47,136.48,9,6527
XLV,20231228,1201,136.48,136.48,136.39,136.39,25,24729
XLV,20231228,1202,136.39,136.39,136.35,136.35,12,18615
XLV,20231228,1203,136.36,136.38,136.32,136.32,14,10433
XLV,20231228,1204,136.33,136.36,136.33,136.34,10,6472
XLV,20231228,1205,136.33,136.33,136.29,136.31,9,11085
XLV,20231228,1206,136.30,136.32,136.28,136.32,9,7991
XLV,20231228,1207,136.32,136.35,136.31,136.34,6,8441
XLV,20231228,1208,136.34,136.38,136.33,136.38,8,8851
XLV,20231228,1209,136.37,136.41,136.37,136.41,9,11008
XLV,20231228,1210,136.41,136.42,136.41,136.41,6,4551
XLV,20231228,1211,136.41,136.43,136.41,136.41,12,3684
XLV,20231228,1212,136.42,136.44,136.40,136.44,7,8550
XLV,20231228,1213,136.44,136.45,136.42,136.43,5,3653
XLV,20231228,1214,136.42,136.43,136.42,136.42,3,2798
XLV,20231228,1215,136.43,136.44,136.43,136.44,2,5524
XLV,20231228,1216,136.45,136.46,136.44,136.46,9,5794
XLV,20231228,1217,136.47,136.47,136.44,136.45,5,4477
XLV,20231228,1218,136.45,136.49,136.45,136.49,8,7587
XLV,20231228,1219,136.49,136.51,136.49,136.50,13,34476
XLV,20231228,1220,136.50,136.51,136.49,136.49,5,6917
XLV,20231228,1221,136.48,136.49,136.47,136.49,14,11031
XLV,20231228,1222,136.49,136.49,136.46,136.48,11,15342
XLV,20231228,1223,136.49,136.49,136.48,136.48,4,6586
XLV,20231228,1224,136.48,136.51,136.48,136.51,3,7713
XLV,20231228,1225,136.50,136.50,136.49,136.50,5,8129
XLV,20231228,1226,136.50,136.50,136.47,136.48,6,4986
XLV,20231228,1227,136.48,136.48,136.45,136.46,8,5019
XLV,20231228,1228,136.47,136.47,136.46,136.47,5,4200
XLV,20231228,1229,136.46,136.46,136.44,136.46,7,6559
XLV,20231228,1230,136.46,136.49,136.45,136.49,8,5991
XLV,20231228,1231,136.49,136.49,136.46,136.49,6,9167
XLV,20231228,1232,136.49,136.49,136.46,136.46,3,5822
XLV,20231228,1233,136.46,136.48,136.46,136.48,4,6407
XLV,20231228,1234,136.47,136.48,136.47,136.48,2,3498
XLV,20231228,1235,136.48,136.48,136.46,136.46,4,7304
XLV,20231228,1236,136.47,136.51,136.46,136.51,7,8206
XLV,20231228,1237,136.51,136.58,136.51,136.53,12,18373
XLV,20231228,1238,136.52,136.53,136.50,136.52,6,9075
XLV,20231228,1239,136.52,136.53,136.52,136.52,6,4335
XLV,20231228,1240,136.51,136.51,136.45,136.47,11,8062
XLV,20231228,1241,136.47,136.47,136.43,136.43,6,3220
XLV,20231228,1242,136.43,136.45,136.41,136.45,10,9430
XLV,20231228,1243,136.46,136.46,136.43,136.43,8,6439
XLV,20231228,1244,136.44,136.44,136.43,136.43,4,2600
XLV,20231228,1245,136.42,136.44,136.41,136.44,5,2370
XLV,20231228,1246,136.44,136.45,136.42,136.45,11,8140
XLV,20231228,1247,136.44,136.44,136.42,136.42,5,9219
XLV,20231228,1248,136.41,136.42,136.41,136.41,3,3115
XLV,20231228,1249,136.41,136.42,136.41,136.42,3,1463
XLV,20231228,1250,136.42,136.44,136.42,136.43,5,9937
XLV,20231228,1251,136.43,136.43,136.41,136.43,4,4702
XLV,20231228,1252,136.42,136.42,136.41,136.42,3,3425
XLV,20231228,1253,136.41,136.43,136.41,136.42,4,5599
XLV,20231228,1254,136.43,136.44,136.42,136.42,6,8393
XLV,20231228,1255,136.42,136.42,136.39,136.40,10,6766
XLV,20231228,1256,136.40,136.40,136.38,136.39,11,6147
XLV,20231228,1257,136.40,136.41,136.40,136.41,4,4753
XLV,20231228,1258,136.40,136.41,136.40,136.40,3,3817
XLV,20231228,1259,136.40,136.41,136.39,136.39,3,5506
XLV,20231228,1300,136.39,136.43,136.39,136.43,4,4434
XLV,20231228,1301,136.42,136.45,136.41,136.45,6,5461
XLV,20231228,1302,136.45,136.45,136.44,136.44,1,1408
XLV,20231228,1303,136.44,136.46,136.44,136.46,2,2055
XLV,20231228,1304,136.46,136.47,136.45,136.47,5,7601
XLV,20231228,1305,136.47,136.47,136.45,136.47,4,5965
XLV,20231228,1306,136.47,136.48,136.46,136.46,5,2815
XLV,20231228,1307,136.46,136.46,136.45,136.45,1,2988
XLV,20231228,1308,136.46,136.46,136.43,136.44,7,5778
XLV,20231228,1309,136.44,136.46,136.42,136.46,6,4957
XLV,20231228,1310,136.45,136.46,136.45,136.46,2,5732
XLV,20231228,1311,136.46,136.48,136.45,136.48,4,11822
XLV,20231228,1312,136.48,136.53,136.48,136.53,5,9043
XLV,20231228,1313,136.52,136.52,136.51,136.52,7,4307
XLV,20231228,1314,136.53,136.53,136.52,136.52,2,1840
XLV,20231228,1315,136.52,136.54,136.51,136.54,6,5022
XLV,20231228,1316,136.54,136.54,136.53,136.54,2,3581
XLV,20231228,1317,136.53,136.53,136.52,136.52,2,1916
XLV,20231228,1318,136.52,136.52,136.52,136.52,0,2221
XLV,20231228,1319,136.51,136.51,136.45,136.45,7,6205
XLV,20231228,1320,136.45,136.45,136.43,136.44,3,3063
XLV,20231228,1321,136.44,136.45,136.43,136.45,3,4852
XLV,20231228,1322,136.45,136.47,136.45,136.47,2,5403
XLV,20231228,1323,136.48,136.48,136.48,136.48,1,719
XLV,20231228,1324,136.48,136.50,136.48,136.50,2,12245
XLV,20231228,1325,136.50,136.51,136.50,136.51,1,4404
XLV,20231228,1326,136.51,136.52,136.51,136.51,2,5701
XLV,20231228,1327,136.51,136.55,136.51,136.55,6,8383
XLV,20231228,1328,136.55,136.55,136.53,136.55,6,5696
XLV,20231228,1329,136.55,136.55,136.54,136.54,3,5725
XLV,20231228,1330,136.54,136.58,136.54,136.58,6,7110
XLV,20231228,1331,136.59,136.60,136.58,136.60,4,5774
XLV,20231228,1332,136.59,136.59,136.57,136.58,6,3600
XLV,20231228,1333,136.58,136.58,136.53,136.54,6,4381
XLV,20231228,1334,136.54,136.55,136.54,136.55,3,2556
XLV,20231228,1335,136.54,136.55,136.54,136.55,4,5507
XLV,20231228,1336,136.55,136.55,136.50,136.52,7,20332
XLV,20231228,1337,136.53,136.58,136.52,136.56,14,19339
XLV,20231228,1338,136.55,136.55,136.52,136.52,4,4418
XLV,20231228,1339,136.51,136.52,136.50,136.52,4,2351
XLV,20231228,1340,136.52,136.53,136.51,136.53,5,5543
XLV,20231228,1341,136.53,136.53,136.51,136.52,5,8090
XLV,20231228,1342,136.51,136.52,136.50,136.51,7,3631
XLV,20231228,1343,136.50,136.51,136.47,136.48,7,4503
XLV,20231228,1344,136.48,136.50,136.48,136.48,8,3167
XLV,20231228,1345,136.48,136.48,136.48,136.48,0,5177
XLV,20231228,1346,136.48,136.50,136.47,136.50,6,6553
XLV,20231228,1347,136.50,136.50,136.49,136.50,2,3855
XLV,20231228,1348,136.49,136.51,136.47,136.51,9,8734
XLV,20231228,1349,136.50,136.53,136.50,136.53,8,10154
XLV,20231228,1350,136.53,136.53,136.52,136.53,12,19528
XLV,20231228,1351,136.52,136.54,136.51,136.52,43,35673
XLV,20231228,1352,136.53,136.53,136.49,136.49,33,22850
XLV,20231228,1353,136.49,136.50,136.48,136.50,9,10504
XLV,20231228,1354,136.50,136.50,136.48,136.50,6,8987
XLV,20231228,1355,136.51,136.52,136.51,136.52,4,1999
XLV,20231228,1356,136.53,136.53,136.50,136.52,6,6123
XLV,20231228,1357,136.52,136.53,136.51,136.53,2,5372
XLV,20231228,1358,136.53,136.53,136.52,136.52,3,6024
XLV,20231228,1359,136.53,136.53,136.49,136.50,10,7304
XLV,20231228,1400,136.50,136.51,136.49,136.50,6,12727
XLV,20231228,1401,136.49,136.51,136.48,136.51,9,11756
XLV,20231228,1402,136.50,136.50,136.47,136.48,13,8549
XLV,20231228,1403,136.48,136.48,136.47,136.48,6,12562
XLV,20231228,1404,136.48,136.50,136.48,136.50,16,9852
XLV,20231228,1405,136.50,136.52,136.49,136.52,4,9537
XLV,20231228,1406,136.52,136.52,136.48,136.48,10,5906
XLV,20231228,1407,136.48,136.51,136.47,136.49,37,49269
XLV,20231228,1408,136.49,136.49,136.48,136.49,4,10395
XLV,20231228,1409,136.48,136.49,136.47,136.47,6,6923
XLV,20231228,1410,136.47,136.48,136.46,136.46,3,7461
XLV,20231228,1411,136.47,136.47,136.46,136.46,2,6408
XLV,20231228,1412,136.46,136.48,136.44,136.45,7,9874
XLV,20231228,1413,136.45,136.46,136.40,136.46,56,51392
XLV,20231228,1414,136.46,136.49,136.46,136.49,5,7802
XLV,20231228,1415,136.49,136.49,136.45,136.48,7,9409
XLV,20231228,1416,136.48,136.48,136.43,136.47,36,52959
XLV,20231228,1417,136.47,136.49,136.47,136.48,9,9753
XLV,20231228,1418,136.47,136.49,136.47,136.48,8,9417
XLV,20231228,1419,136.49,136.51,136.48,136.50,16,12869
XLV,20231228,1420,136.50,136.52,136.50,136.50,8,6386
XLV,20231228,1421,136.51,136.52,136.50,136.52,12,7957
XLV,20231228,1422,136.51,136.51,136.47,136.50,10,9258
XLV,20231228,1423,136.50,136.50,136.47,136.48,4,4755
XLV,20231228,1424,136.48,136.50,136.48,136.49,5,7814
XLV,20231228,1425,136.48,136.50,136.47,136.48,7,7437
XLV,20231228,1426,136.48,136.49,136.47,136.48,4,7533
XLV,20231228,1427,136.48,136.48,136.45,136.45,3,5944
XLV,20231228,1428,136.45,136.45,136.41,136.41,10,6246
XLV,20231228,1429,136.42,136.44,136.42,136.43,12,14039
XLV,20231228,1430,136.43,136.48,136.43,136.48,9,14982
XLV,20231228,1431,136.48,136.49,136.47,136.47,7,5195
XLV,20231228,1432,136.47,136.47,136.45,136.46,7,4805
XLV,20231228,1433,136.47,136.49,136.46,136.49,5,2700
XLV,20231228,1434,136.48,136.49,136.48,136.49,4,8660
XLV,20231228,1435,136.50,136.53,136.49,136.53,12,8017
XLV,20231228,1436,136.54,136.56,136.54,136.54,9,6468
XLV,20231228,1437,136.54,136.55,136.53,136.54,4,6026
XLV,20231228,1438,136.54,136.57,136.54,136.57,19,18586
XLV,20231228,1439,136.56,136.57,136.53,136.53,14,10139
XLV,20231228,1440,136.54,136.56,136.54,136.54,9,7835
XLV,20231228,1441,136.55,136.56,136.54,136.55,9,7025
XLV,20231228,1442,136.55,136.56,136.54,136.55,4,17233
XLV,20231228,1443,136.55,136.58,136.55,136.57,12,17423
XLV,20231228,1444,136.57,136.57,136.54,136.54,7,13246
XLV,20231228,1445,136.55,136.55,136.49,136.49,11,7675
XLV,20231228,1446,136.49,136.50,136.48,136.48,7,8626
XLV,20231228,1447,136.49,136.49,136.41,136.43,17,8389
XLV,20231228,1448,136.44,136.44,136.38,136.38,15,19433
XLV,20231228,1449,136.38,136.44,136.38,136.43,15,17902
XLV,20231228,1450,136.43,136.48,136.35,136.35,41,47559
XLV,20231228,1451,136.35,136.35,136.30,136.35,22,26991
XLV,20231228,1452,136.34,136.37,136.33,136.34,17,28576
XLV,20231228,1453,136.34,136.34,136.30,136.33,25,30828
XLV,20231228,1454,136.33,136.37,136.31,136.31,81,111527
XLV,20231228,1455,136.31,136.33,136.25,136.26,87,102322
XLV,20231228,1456,136.26,136.29,136.25,136.27,50,52740
XLV,20231228,1457,136.27,136.27,136.23,136.25,34,47316
XLV,20231228,1458,136.25,136.33,136.23,136.33,74,113263
XLV,20231228,1459,136.34,136.38,136.24,136.33,333,984119
XLV,20231229,0830,136.24,136.24,136.11,136.23,42,38025
XLV,20231229,0831,136.22,136.31,136.18,136.30,36,28524
XLV,20231229,0832,136.29,136.36,136.24,136.36,32,16908
XLV,20231229,0833,136.35,136.48,136.35,136.46,23,9622
XLV,20231229,0834,136.46,136.52,136.46,136.51,25,13632
XLV,20231229,0835,136.50,136.53,136.45,136.51,34,14601
XLV,20231229,0836,136.50,136.50,136.42,136.45,26,10699
XLV,20231229,0837,136.46,136.55,136.46,136.54,18,7084
XLV,20231229,0838,136.54,136.54,136.49,136.52,20,11429
XLV,20231229,0839,136.52,136.53,136.46,136.53,22,12449
XLV,20231229,0840,136.53,136.58,136.53,136.56,17,9300
XLV,20231229,0841,136.55,136.56,136.47,136.47,23,23390
XLV,20231229,0842,136.45,136.49,136.42,136.49,25,36144
XLV,20231229,0843,136.50,136.50,136.44,136.48,23,19654
XLV,20231229,0844,136.48,136.48,136.45,136.47,11,8515
XLV,20231229,0845,136.46,136.48,136.40,136.41,20,17551
XLV,20231229,0846,136.41,136.41,136.37,136.37,16,21857
XLV,20231229,0847,136.37,136.38,136.36,136.38,5,5501
XLV,20231229,0848,136.39,136.40,136.36,136.38,12,18793
XLV,20231229,0849,136.37,136.37,136.27,136.28,30,29322
XLV,20231229,0850,136.29,136.34,136.29,136.34,20,19387
XLV,20231229,0851,136.35,136.36,136.32,136.34,12,12605
XLV,20231229,0852,136.33,136.36,136.32,136.36,14,15395
XLV,20231229,0853,136.36,136.36,136.33,136.34,14,16866
XLV,20231229,0854,136.35,136.36,136.34,136.34,6,7009
XLV,20231229,0855,136.34,136.35,136.33,136.34,6,8340
XLV,20231229,0856,136.35,136.35,136.33,136.34,8,10741
XLV,20231229,0857,136.34,136.34,136.31,136.31,5,7803
XLV,20231229,0858,136.31,136.31,136.28,136.30,7,13875
XLV,20231229,0859,136.31,136.34,136.31,136.34,6,10495
XLV,20231229,0900,136.35,136.45,136.35,136.45,38,49887
XLV,20231229,0901,136.45,136.45,136.40,136.42,13,13069
XLV,20231229,0902,136.41,136.47,136.41,136.47,11,12090
XLV,20231229,0903,136.47,136.51,136.47,136.51,4,8970
XLV,20231229,0904,136.51,136.52,136.50,136.50,11,5476
XLV,20231229,0905,136.51,136.51,136.46,136.47,17,16212
XLV,20231229,0906,136.48,136.49,136.44,136.44,13,9790
XLV,20231229,0907,136.44,136.45,136.43,136.44,4,3111
XLV,20231229,0908,136.44,136.44,136.38,136.40,10,8937
XLV,20231229,0909,136.41,136.41,136.34,136.36,14,8265
XLV,20231229,0910,136.36,136.43,136.36,136.41,8,7981
XLV,20231229,0911,136.40,136.43,136.40,136.40,6,9772
XLV,20231229,0912,136.40,136.41,136.39,136.41,5,4856
XLV,20231229,0913,136.41,136.42,136.39,136.40,9,4821
XLV,20231229,0914,136.39,136.40,136.35,136.36,10,6787
XLV,20231229,0915,136.36,136.37,136.35,136.37,6,5250
XLV,20231229,0916,136.36,136.39,136.36,136.39,6,10671
XLV,20231229,0917,136.39,136.41,136.39,136.40,5,10716
XLV,20231229,0918,136.39,136.39,136.35,136.39,14,11016
XLV,20231229,0919,136.38,136.40,136.38,136.40,9,3564
XLV,20231229,0920,136.39,136.43,136.39,136.43,17,23605
XLV,20231229,0921,136.43,136.44,136.41,136.42,9,15880
XLV,20231229,0922,136.42,136.43,136.41,136.43,3,8710
XLV,20231229,0923,136.43,136.47,136.43,136.45,14,12354
XLV,20231229,0924,136.44,136.44,136.41,136.41,6,10744
XLV,20231229,0925,136.42,136.43,136.40,136.42,12,12068
XLV,20231229,0926,136.42,136.43,136.39,136.39,13,23158
XLV,20231229,0927,136.40,136.40,136.38,136.40,9,3360
XLV,20231229,0928,136.41,136.41,136.39,136.39,5,5493
XLV,20231229,0929,136.40,136.45,136.40,136.45,10,9273
XLV,20231229,0930,136.46,136.50,136.45,136.46,14,17707
XLV,20231229,0931,136.46,136.46,136.43,136.45,7,7917
XLV,20231229,0932,136.45,136.49,136.44,136.45,13,46470
XLV,20231229,0933,136.45,136.50,136.44,136.49,14,10145
XLV,20231229,0934,136.49,136.50,136.44,136.47,66,48837
XLV,20231229,0935,136.47,136.49,136.46,136.47,8,18131
XLV,20231229,0936,136.46,136.48,136.46,136.47,6,7987
XLV,20231229,0937,136.47,136.49,136.46,136.49,6,9483
XLV,20231229,0938,136.49,136.49,136.47,136.48,5,9260
XLV,20231229,0939,136.49,136.52,136.49,136.50,6,11082
XLV,20231229,0940,136.50,136.50,136.43,136.43,7,13578
XLV,20231229,0941,136.43,136.46,136.43,136.44,11,14504
XLV,20231229,0942,136.43,136.48,136.43,136.47,15,21722
XLV,20231229,0943,136.47,136.50,136.43,136.50,17,19068
XLV,20231229,0944,136.50,136.51,136.47,136.47,23,21208
XLV,20231229,0945,136.47,136.51,136.47,136.48,13,20363
XLV,20231229,0946,136.48,136.48,136.42,136.42,10,18402
XLV,20231229,0947,136.41,136.51,136.38,136.38,42,47083
XLV,20231229,0948,136.37,136.49,136.37,136.48,32,35905
XLV,20231229,0949,136.48,136.55,136.48,136.55,27,22197
XLV,20231229,0950,136.55,136.56,136.51,136.53,16,14677
XLV,20231229,0951,136.53,136.54,136.50,136.51,14,10052
XLV,20231229,0952,136.50,136.51,136.45,136.46,15,10539
XLV,20231229,0953,136.46,136.46,136.44,136.45,9,12045
XLV,20231229,0954,136.45,136.45,136.41,136.41,10,6497
XLV,20231229,0955,136.42,136.45,136.40,136.45,9,16706
XLV,20231229,0956,136.44,136.46,136.44,136.45,6,5406
XLV,20231229,0957,136.46,136.51,136.46,136.50,11,8144
XLV,20231229,0958,136.50,136.50,136.49,136.49,3,10216
XLV,20231229,0959,136.48,136.48,136.44,136.44,9,12267
XLV,20231229,1000,136.44,136.50,136.44,136.46,9,6808
XLV,20231229,1001,136.47,136.50,136.47,136.50,6,12378
XLV,20231229,1002,136.50,136.55,136.49,136.53,13,10823
XLV,20231229,1003,136.52,136.54,136.52,136.53,9,11783
XLV,20231229,1004,136.53,136.55,136.52,136.54,11,10536
XLV,20231229,1005,136.54,136.55,136.53,136.53,11,9713
XLV,20231229,1006,136.54,136.57,136.53,136.57,10,8543
XLV,20231229,1007,136.57,136.59,136.56,136.58,11,17835
XLV,20231229,1008,136.58,136.61,136.57,136.61,12,9571
XLV,20231229,1009,136.61,136.62,136.56,136.58,13,22942
XLV,20231229,1010,136.57,136.59,136.53,136.55,16,11701
XLV,20231229,1011,136.55,136.55,136.54,136.54,3,6924
XLV,20231229,1012,136.54,136.54,136.52,136.52,8,3913
XLV,20231229,1013,136.52,136.54,136.49,136.51,33,30523
XLV,20231229,1014,136.51,136.53,136.47,136.48,15,28940
XLV,20231229,1015,136.48,136.49,136.44,136.46,8,21924
XLV,20231229,1016,136.46,136.47,136.36,136.39,18,30145
XLV,20231229,1017,136.38,136.47,136.36,136.46,21,20040
XLV,20231229,1018,136.46,136.50,136.45,136.47,20,11322
XLV,20231229,1019,136.46,136.46,136.44,136.45,6,4201
XLV,20231229,1020,136.47,136.47,136.39,136.41,15,17417
XLV,20231229,1021,136.41,136.42,136.35,136.35,10,10992
XLV,20231229,1022,136.36,136.36,136.31,136.31,8,13686
XLV,20231229,1023,136.33,136.39,136.33,136.35,19,14475
XLV,20231229,1024,136.35,136.35,136.30,136.33,15,14786
XLV,20231229,1025,136.33,136.38,136.32,136.38,13,27986
XLV,20231229,1026,136.38,136.39,136.36,136.38,12,10402
XLV,20231229,1027,136.37,136.37,136.33,136.34,10,6629
XLV,20231229,1028,136.35,136.35,136.24,136.25,19,13252
XLV,20231229,1029,136.24,136.25,136.22,136.23,8,4789
XLV,20231229,1030,136.23,136.31,136.22,136.29,15,36217
XLV,20231229,1031,136.28,136.28,136.25,136.25,7,5711
XLV,20231229,1032,136.25,136.26,136.20,136.20,9,3439
XLV,20231229,1033,136.21,136.21,136.19,136.20,6,2270
XLV,20231229,1034,136.21,136.21,136.17,136.17,9,5987
XLV,20231229,1035,136.18,136.18,136.13,136.13,6,8060
XLV,20231229,1036,136.13,136.14,136.12,136.14,7,5246
XLV,20231229,1037,136.15,136.15,136.11,136.11,5,5151
XLV,20231229,1038,136.11,136.13,136.07,136.13,16,9115
XLV,20231229,1039,136.12,136.18,136.11,136.18,12,9861
XLV,20231229,1040,136.18,136.23,136.17,136.22,12,10341
XLV,20231229,1041,136.22,136.22,136.17,136.17,25,43612
XLV,20231229,1042,136.18,136.20,136.17,136.17,10,9969
XLV,20231229,1043,136.17,136.18,136.14,136.15,10,5216
XLV,20231229,1044,136.15,136.18,136.15,136.18,20,23117
XLV,20231229,1045,136.17,136.20,136.17,136.19,27,18955
XLV,20231229,1046,136.19,136.21,136.19,136.19,8,9212
XLV,20231229,1047,136.19,136.23,136.19,136.22,9,8817
XLV,20231229,1048,136.21,136.22,136.19,136.20,8,12366
XLV,20231229,1049,136.19,136.19,136.15,136.15,5,6233
XLV,20231229,1050,136.14,136.14,136.11,136.13,6,3952
XLV,20231229,1051,136.12,136.14,136.12,136.13,7,9008
XLV,20231229,1052,136.13,136.14,136.09,136.10,9,7323
XLV,20231229,1053,136.11,136.11,136.05,136.05,9,4790
XLV,20231229,1054,136.04,136.07,136.01,136.07,12,9985
XLV,20231229,1055,136.08,136.08,136.05,136.06,7,7596
XLV,20231229,1056,136.07,136.12,136.07,136.11,7,2570
XLV,20231229,1057,136.11,136.11,136.09,136.09,4,1900
XLV,20231229,1058,136.09,136.10,136.09,136.10,3,3822
XLV,20231229,1059,136.09,136.09,136.07,136.07,7,6387
XLV,20231229,1100,136.07,136.08,136.06,136.07,4,5443
XLV,20231229,1101,136.08,136.16,136.08,136.14,12,5414
XLV,20231229,1102,136.13,136.15,136.06,136.06,14,16892
XLV,20231229,1103,136.05,136.05,136.03,136.04,6,4869
XLV,20231229,1104,136.05,136.05,136.01,136.02,8,6610
XLV,20231229,1105,136.03,136.03,135.99,136.00,8,7948
XLV,20231229,1106,136.00,136.02,135.98,135.98,14,10463
XLV,20231229,1107,135.97,136.03,135.96,136.02,14,9288
XLV,20231229,1108,136.02,136.03,136.00,136.00,6,6403
XLV,20231229,1109,136.00,136.00,135.99,135.99,1,8490
XLV,20231229,1110,135.99,136.00,135.98,135.99,6,21231
XLV,20231229,1111,136.00,136.01,135.99,136.00,5,4760
XLV,20231229,1112,136.01,136.02,135.99,136.02,6,4254
XLV,20231229,1113,136.01,136.02,136.00,136.00,8,3528
XLV,20231229,1114,136.01,136.02,135.94,135.98,89,57437
XLV,20231229,1115,135.97,135.98,135.95,135.98,6,6576
XLV,20231229,1116,135.97,135.97,135.94,135.96,8,7799
XLV,20231229,1117,135.96,135.96,135.89,135.89,49,25990
XLV,20231229,1118,135.89,135.95,135.89,135.94,15,8777
XLV,20231229,1119,135.95,135.97,135.94,135.95,11,5932
XLV,20231229,1120,135.95,135.98,135.95,135.97,8,9235
XLV,20231229,1121,135.98,135.99,135.92,135.92,40,26399
XLV,20231229,1122,135.92,135.94,135.89,135.90,37,20706
XLV,20231229,1123,135.89,135.89,135.83,135.83,9,15563
XLV,20231229,1124,135.83,135.90,135.82,135.89,14,9892
XLV,20231229,1125,135.90,135.91,135.89,135.90,7,4354
XLV,20231229,1126,135.90,135.90,135.89,135.89,1,2324
XLV,20231229,1127,135.88,135.91,135.87,135.91,6,4556
XLV,20231229,1128,135.91,135.91,135.89,135.90,3,16158
XLV,20231229,1129,135.90,135.93,135.90,135.93,7,7683
XLV,20231229,1130,135.93,135.94,135.91,135.91,8,6483
XLV,20231229,1131,135.92,135.95,135.92,135.95,8,6897
XLV,20231229,1132,135.95,135.95,135.93,135.93,4,3766
XLV,20231229,1133,135.94,135.96,135.94,135.95,8,7676
XLV,20231229,1134,135.95,135.97,135.95,135.97,4,5787
XLV,20231229,1135,135.97,135.98,135.95,135.97,7,3627
XLV,20231229,1136,135.97,136.00,135.97,136.00,5,8714
XLV,20231229,1137,136.00,136.07,135.99,136.06,13,14491
XLV,20231229,1138,136.06,136.06,136.05,136.06,2,2919
XLV,20231229,1139,136.06,136.06,136.06,136.06,0,1800
XLV,20231229,1140,136.06,136.08,136.05,136.07,5,4348
XLV,20231229,1141,136.06,136.08,136.05,136.08,5,8837
XLV,20231229,1142,136.08,136.08,136.03,136.03,5,6035
XLV,20231229,1143,136.04,136.04,136.03,136.04,3,5650
XLV,20231229,1144,136.04,136.04,136.03,136.03,3,3835
XLV,20231229,1145,136.04,136.06,136.03,136.06,7,6847
XLV,20231229,1146,136.06,136.06,136.04,136.06,4,3851
XLV,20231229,1147,136.05,136.06,136.02,136.02,8,5987
XLV,20231229,1148,136.02,136.07,136.02,136.07,5,4336
XLV,20231229,1149,136.08,136.09,135.98,136.02,110,74892
XLV,20231229,1150,136.02,136.05,136.02,136.05,3,4088
XLV,20231229,1151,136.05,136.08,136.05,136.06,5,3538
XLV,20231229,1152,136.07,136.09,136.07,136.09,5,2600
XLV,20231229,1153,136.08,136.08,136.05,136.05,4,5001
XLV,20231229,1154,136.05,136.06,136.03,136.03,4,4894
XLV,20231229,1155,136.04,136.10,136.04,136.10,9,8105
XLV,20231229,1156,136.10,136.11,136.10,136.11,3,3429
XLV,20231229,1157,136.11,136.13,136.11,136.13,8,4920
XLV,20231229,1158,136.13,136.14,136.12,136.13,8,5192
XLV,20231229,1159,136.13,136.13,136.09,136.09,4,2628
XLV,20231229,1200,136.10,136.11,136.07,136.08,8,7532
XLV,20231229,1201,136.08,136.08,136.07,136.08,2,1514
XLV,20231229,1202,136.09,136.12,136.09,136.12,8,9961
XLV,20231229,1203,136.13,136.19,136.13,136.15,13,13207
XLV,20231229,1204,136.15,136.16,136.15,136.15,2,3685
XLV,20231229,1205,136.14,136.17,136.14,136.16,5,4439
XLV,20231229,1206,136.15,136.15,136.13,136.14,6,3900
XLV,20231229,1207,136.14,136.15,136.13,136.15,3,2878
XLV,20231229,1208,136.15,136.16,136.14,136.16,5,6224
XLV,20231229,1209,136.15,136.15,136.12,136.12,4,8179
XLV,20231229,1210,136.12,136.13,136.11,136.12,6,1700
XLV,20231229,1211,136.12,136.12,136.10,136.11,5,4639
XLV,20231229,1212,136.12,136.13,136.12,136.13,2,3048
XLV,20231229,1213,136.12,136.14,136.11,136.12,13,5666
XLV,20231229,1214,136.11,136.14,136.09,136.10,70,47619
XLV,20231229,1215,136.10,136.11,136.01,136.08,111,72516
XLV,20231229,1216,136.08,136.08,136.04,136.05,28,18834
XLV,20231229,1217,136.06,136.07,136.05,136.05,10,6762
XLV,20231229,1218,136.03,136.03,136.00,136.00,4,2865
XLV,20231229,1219,136.00,136.01,135.98,135.99,7,4570
XLV,20231229,1220,135.99,136.00,135.97,136.00,5,5368
XLV,20231229,1221,136.00,136.03,136.00,136.02,6,5421
XLV,20231229,1222,136.02,136.02,135.99,136.00,4,3667
XLV,20231229,1223,136.00,136.01,135.99,136.00,4,2208
XLV,20231229,1224,136.00,136.03,136.00,136.02,7,2481
XLV,20231229,1225,136.02,136.03,136.02,136.02,2,1798
XLV,20231229,1226,136.01,136.03,136.01,136.02,4,2817
XLV,20231229,1227,136.02,136.02,136.00,136.00,2,2926
XLV,20231229,1228,136.00,136.05,136.00,136.04,6,5487
XLV,20231229,1229,136.04,136.04,136.03,136.03,1,2700
XLV,20231229,1230,136.03,136.07,136.03,136.07,6,5284
XLV,20231229,1231,136.06,136.13,136.05,136.13,8,5004
XLV,20231229,1232,136.12,136.15,136.11,136.14,7,4700
XLV,20231229,1233,136.14,136.14,136.11,136.12,6,2889
XLV,20231229,1234,136.11,136.13,136.11,136.13,3,3553
XLV,20231229,1235,136.13,136.14,136.12,136.14,3,4288
XLV,20231229,1236,136.13,136.14,136.13,136.13,3,1319
XLV,20231229,1237,136.14,136.15,136.12,136.13,8,3234
XLV,20231229,1238,136.12,136.13,136.12,136.12,3,2860
XLV,20231229,1239,136.12,136.14,136.12,136.13,3,4508
XLV,20231229,1240,136.13,136.13,136.12,136.13,2,2986
XLV,20231229,1241,136.13,136.13,136.12,136.12,1,2472
XLV,20231229,1242,136.12,136.16,136.12,136.16,4,4156
XLV,20231229,1243,136.15,136.19,136.15,136.18,6,5236
XLV,20231229,1244,136.18,136.18,136.17,136.17,1,2379
XLV,20231229,1245,136.17,136.17,136.16,136.16,1,1404
XLV,20231229,1246,136.16,136.18,136.16,136.18,8,11572
XLV,20231229,1247,136.18,136.20,136.17,136.19,13,15403
XLV,20231229,1248,136.19,136.19,136.15,136.16,5,4142
XLV,20231229,1249,136.16,136.18,136.15,136.16,12,9554
XLV,20231229,1250,136.16,136.18,136.16,136.17,3,2762
XLV,20231229,1251,136.17,136.17,136.13,136.16,7,8126
XLV,20231229,1252,136.16,136.17,136.15,136.16,6,6155
XLV,20231229,1253,136.16,136.16,136.11,136.12,8,2676
XLV,20231229,1254,136.12,136.12,136.10,136.10,6,4704
XLV,20231229,1255,136.09,136.13,136.09,136.13,9,8594
XLV,20231229,1256,136.13,136.14,136.12,136.12,3,5103
XLV,20231229,1257,136.11,136.11,136.09,136.11,7,4246
XLV,20231229,1258,136.11,136.11,136.10,136.10,5,3863
XLV,20231229,1259,136.10,136.10,136.10,136.10,0,1900
XLV,20231229,1300,136.11,136.12,136.11,136.12,2,2629
XLV,20231229,1301,136.12,136.15,136.12,136.13,7,10372
XLV,20231229,1302,136.13,136.14,136.11,136.14,5,4972
XLV,20231229,1303,136.14,136.16,136.14,136.15,3,5396
XLV,20231229,1304,136.14,136.16,136.14,136.16,3,2946
XLV,20231229,1305,136.16,136.18,136.15,136.17,5,2973
XLV,20231229,1306,136.17,136.19,136.16,136.19,6,5276
XLV,20231229,1307,136.19,136.20,136.19,136.19,2,2406
XLV,20231229,1308,136.18,136.18,136.16,136.17,6,3373
XLV,20231229,1309,136.18,136.18,136.15,136.15,4,6711
XLV,20231229,1310,136.16,136.17,136.15,136.17,6,4453
XLV,20231229,1311,136.18,136.20,136.14,136.16,46,41624
XLV,20231229,1312,136.16,136.16,136.11,136.11,5,17010
XLV,20231229,1313,136.10,136.12,136.10,136.10,7,9966
XLV,20231229,1314,136.10,136.12,136.10,136.11,3,4495
XLV,20231229,1315,136.11,136.14,136.10,136.14,8,6996
XLV,20231229,1316,136.14,136.15,136.14,136.14,4,2709
XLV,20231229,1317,136.15,136.16,136.14,136.14,6,1801
XLV,20231229,1318,136.14,136.14,136.11,136.12,4,9115
XLV,20231229,1319,136.13,136.14,136.13,136.13,5,8321
XLV,20231229,1320,136.13,136.16,136.12,136.16,7,6977
XLV,20231229,1321,136.16,136.20,136.16,136.20,5,4800
XLV,20231229,1322,136.20,136.22,136.20,136.22,2,3752
XLV,20231229,1323,136.23,136.23,136.21,136.22,4,2780
XLV,20231229,1324,136.22,136.23,136.22,136.22,2,6276
XLV,20231229,1325,136.22,136.27,136.22,136.26,12,13163
XLV,20231229,1326,136.27,136.27,136.24,136.24,4,5719
XLV,20231229,1327,136.23,136.25,136.22,136.23,7,4110
XLV,20231229,1328,136.22,136.22,136.18,136.19,13,11776
XLV,20231229,1329,136.19,136.21,136.19,136.20,11,4439
XLV,20231229,1330,136.21,136.24,136.21,136.24,14,16245
XLV,20231229,1331,136.24,136.24,136.20,136.22,10,14062
XLV,20231229,1332,136.22,136.23,136.22,136.22,4,5251
XLV,20231229,1333,136.22,136.23,136.22,136.23,3,2200
XLV,20231229,1334,136.23,136.24,136.22,136.23,8,4119
XLV,20231229,1335,136.24,136.24,136.20,136.22,9,5624
XLV,20231229,1336,136.22,136.23,136.21,136.23,5,2633
XLV,20231229,1337,136.23,136.23,136.22,136.22,3,3117
XLV,20231229,1338,136.23,136.24,136.22,136.22,6,2036
XLV,20231229,1339,136.22,136.24,136.22,136.23,5,2748
XLV,20231229,1340,136.23,136.23,136.21,136.23,6,6116
XLV,20231229,1341,136.23,136.24,136.23,136.24,3,4434
XLV,20231229,1342,136.25,136.25,136.23,136.24,6,6879
XLV,20231229,1343,136.24,136.25,136.24,136.25,1,9495
XLV,20231229,1344,136.24,136.24,136.21,136.22,7,6031
XLV,20231229,1345,136.23,136.26,136.23,136.26,4,11027
XLV,20231229,1346,136.26,136.26,136.26,136.26,0,4680
XLV,20231229,1347,136.27,136.28,136.27,136.28,2,2055
XLV,20231229,1348,136.28,136.29,136.27,136.29,3,6536
XLV,20231229,1349,136.29,136.29,136.27,136.28,5,7791
XLV,20231229,1350,136.28,136.29,136.28,136.29,3,6638
XLV,20231229,1351,136.29,136.30,136.29,136.30,3,5534
XLV,20231229,1352,136.30,136.31,136.29,136.29,3,2397
XLV,20231229,1353,136.29,136.32,136.29,136.32,3,6623
XLV,20231229,1354,136.31,136.31,136.29,136.29,5,7054
XLV,20231229,1355,136.29,136.30,136.28,136.29,8,9210
XLV,20231229,1356,136.28,136.30,136.25,136.25,10,7963
XLV,20231229,1357,136.24,136.25,136.23,136.23,6,6168
XLV,20231229,1358,136.23,136.24,136.22,136.23,4,2457
XLV,20231229,1359,136.22,136.23,136.21,136.23,4,3200
XLV,20231229,1400,136.23,136.24,136.22,136.24,5,3387
XLV,20231229,1401,136.24,136.24,136.18,136.21,9,8885
XLV,20231229,1402,136.21,136.22,136.20,136.21,6,8614
XLV,20231229,1403,136.21,136.21,136.18,136.18,5,13534
XLV,20231229,1404,136.19,136.19,136.17,136.17,3,4287
XLV,20231229,1405,136.17,136.18,136.15,136.17,6,8063
XLV,20231229,1406,136.17,136.17,136.15,136.17,8,6096
XLV,20231229,1407,136.18,136.22,136.18,136.22,10,6909
XLV,20231229,1408,136.23,136.28,136.23,136.28,14,18106
XLV,20231229,1409,136.27,136.27,136.25,136.27,7,2900
XLV,20231229,1410,136.28,136.31,136.27,136.27,10,11042
XLV,20231229,1411,136.27,136.29,136.23,136.26,15,16552
XLV,20231229,1412,136.26,136.28,136.25,136.25,7,11016
XLV,20231229,1413,136.26,136.31,136.26,136.31,12,7905
XLV,20231229,1414,136.31,136.32,136.30,136.32,5,6247
XLV,20231229,1415,136.32,136.33,136.29,136.33,15,16987
XLV,20231229,1416,136.33,136.34,136.32,136.34,7,8434
XLV,20231229,1417,136.34,136.34,136.32,136.32,6,16549
XLV,20231229,1418,136.32,136.33,136.28,136.28,67,50021
XLV,20231229,1419,136.29,136.31,136.24,136.25,15,16331
XLV,20231229,1420,136.26,136.26,136.20,136.20,9,15598
XLV,20231229,1421,136.20,136.24,136.17,136.24,10,11168
XLV,20231229,1422,136.24,136.28,136.24,136.25,11,4222
XLV,20231229,1423,136.26,136.29,136.26,136.29,12,9229
XLV,20231229,1424,136.29,136.29,136.26,136.27,14,12610
XLV,20231229,1425,136.27,136.28,136.26,136.27,8,5325
XLV,20231229,1426,136.27,136.30,136.26,136.29,6,7213
XLV,20231229,1427,136.30,136.31,136.29,136.31,6,8430
XLV,20231229,1428,136.31,136.37,136.31,136.37,8,4818
XLV,20231229,1429,136.36,136.37,136.33,136.36,11,5856
XLV,20231229,1430,136.36,136.37,136.29,136.30,12,21668
XLV,20231229,1431,136.30,136.31,136.29,136.31,5,13830
XLV,20231229,1432,136.32,136.32,136.30,136.32,7,6603
XLV,20231229,1433,136.32,136.32,136.29,136.31,7,6439
XLV,20231229,1434,136.31,136.32,136.29,136.29,30,17562
XLV,20231229,1435,136.29,136.31,136.28,136.29,8,6846
XLV,20231229,1436,136.28,136.31,136.28,136.31,4,7059
XLV,20231229,1437,136.31,136.34,136.30,136.32,9,10677
XLV,20231229,1438,136.33,136.33,136.32,136.33,3,3202
XLV,20231229,1439,136.34,136.34,136.31,136.32,9,5718
XLV,20231229,1440,136.33,136.34,136.33,136.34,4,4448
XLV,20231229,1441,136.34,136.35,136.33,136.34,10,6227
XLV,20231229,1442,136.34,136.36,136.34,136.34,8,4579
XLV,20231229,1443,136.34,136.34,136.30,136.30,6,11604
XLV,20231229,1444,136.30,136.30,136.26,136.28,10,11006
XLV,20231229,1445,136.27,136.32,136.26,136.32,10,7129
XLV,20231229,1446,136.31,136.31,136.29,136.30,10,8355
XLV,20231229,1447,136.30,136.32,136.27,136.27,20,14456
XLV,20231229,1448,136.27,136.27,136.23,136.27,20,27263
XLV,20231229,1449,136.27,136.27,136.23,136.24,13,10574
XLV,20231229,1450,136.24,136.28,136.17,136.28,85,73688
XLV,20231229,1451,136.29,136.37,136.29,136.36,34,49772
XLV,20231229,1452,136.37,136.37,136.31,136.32,30,45713
XLV,20231229,1453,136.33,136.36,136.29,136.30,34,53099
XLV,20231229,1454,136.30,136.32,136.18,136.21,56,95134
XLV,20231229,1455,136.21,136.29,136.14,136.29,90,75109
XLV,20231229,1456,136.28,136.36,136.28,136.31,38,44032
XLV,20231229,1457,136.31,136.33,136.29,136.32,31,35043
XLV,20231229,1458,136.32,136.37,136.32,136.35,33,62491
XLV,20231229,1459,136.36,136.46,136.31,136.38,159,348536