XLI,20231227,1120,114.14,114.18,114.14,114.17,6,8723
XLI,20231227,1121,114.16,114.16,114.14,114.14,5,7167
XLI,20231227,1122,114.14,114.15,114.14,114.14,4,2605
XLI,20231227,1123,114.15,114.15,114.14,114.14,2,1940
XLI,20231227,1124,114.14,114.14,114.13,114.14,2,2200
XLI,20231227,1125,114.13,114.14,114.13,114.14,2,2442
XLI,20231227,1126,114.13,114.14,114.13,114.13,3,3784
XLI,20231227,1127,114.13,114.13,114.13,114.13,0,1921
XLI,20231227,1128,114.13,114.13,114.13,114.13,0,2805
XLI,20231227,1129,114.14,114.15,114.14,114.14,3,4234
XLI,20231227,1130,114.13,114.14,114.12,114.14,4,1805
XLI,20231227,1131,114.14,114.15,114.14,114.14,2,1963
XLI,20231227,1132,114.14,114.14,114.14,114.14,0,1036
XLI,20231227,1133,114.15,114.15,114.12,114.12,4,4972
XLI,20231227,1134,114.13,114.13,114.12,114.12,4,6110
XLI,20231227,1135,114.12,114.12,114.12,114.12,0,1892
XLI,20231227,1136,114.12,114.12,114.08,114.08,4,4351
XLI,20231227,1137,114.08,114.12,114.08,114.12,6,3807
XLI,20231227,1138,114.12,114.12,114.10,114.10,2,7835
XLI,20231227,1139,114.09,114.09,114.06,114.08,6,5713
XLI,20231227,1140,114.08,114.08,114.03,114.03,4,1881
XLI,20231227,1141,114.04,114.05,114.02,114.03,8,8507
XLI,20231227,1142,114.01,114.03,114.00,114.00,8,11103
XLI,20231227,1143,113.99,114.00,113.97,113.99,6,2200
XLI,20231227,1144,114.00,114.01,113.99,114.00,5,3789
XLI,20231227,1145,114.00,114.02,114.00,114.02,2,9461
XLI,20231227,1146,114.02,114.02,114.00,114.02,6,4879
XLI,20231227,1147,114.02,114.04,114.02,114.03,3,4329
XLI,20231227,1148,114.03,114.03,114.03,114.03,0,1665
XLI,20231227,1149,114.03,114.05,114.03,114.04,3,5039
XLI,20231227,1150,114.04,114.04,114.03,114.04,2,2332
XLI,20231227,1151,114.05,114.07,114.05,114.06,6,3700
XLI,20231227,1152,114.06,114.06,114.04,114.04,2,3717
XLI,20231227,1153,114.04,114.05,114.04,114.05,3,1470
XLI,20231227,1154,114.05,114.06,114.04,114.04,3,5326
XLI,20231227,1155,114.05,114.07,114.05,114.07,3,2821
XLI,20231227,1156,114.06,114.08,114.06,114.07,4,4428
XLI,20231227,1157,114.08,114.08,114.08,114.08,1,5351
XLI,20231227,1158,114.07,114.08,114.07,114.07,3,2731
XLI,20231227,1159,114.06,114.06,114.04,114.06,5,4244
XLI,20231227,1200,114.06,114.08,114.06,114.07,5,1299
XLI,20231227,1201,114.08,114.08,114.07,114.07,4,2395
XLI,20231227,1202,114.08,114.13,114.08,114.13,14,11595
XLI,20231227,1203,114.14,114.17,114.14,114.14,7,7872
XLI,20231227,1204,114.14,114.15,114.14,114.15,3,1607
XLI,20231227,1205,114.16,114.19,114.15,114.19,26,18498
XLI,20231227,1206,114.18,114.33,114.17,114.29,101,96117
XLI,20231227,1207,114.29,114.30,114.26,114.27,14,9694
XLI,20231227,1208,114.27,114.34,114.27,114.31,31,33001
XLI,20231227,1209,114.30,114.33,114.26,114.31,51,33763
XLI,20231227,1210,114.30,114.32,114.29,114.32,7,27616
XLI,20231227,1211,114.31,114.37,114.28,114.30,104,70704
XLI,20231227,1212,114.31,114.33,114.31,114.31,19,16924
XLI,20231227,1213,114.31,114.31,114.27,114.28,5,5801
XLI,20231227,1214,114.28,114.28,114.25,114.25,7,6321
XLI,20231227,1215,114.26,114.27,114.26,114.27,6,3706
XLI,20231227,1216,114.27,114.27,114.24,114.24,3,2270
XLI,20231227,1217,114.25,114.27,114.21,114.26,50,46157
XLI,20231227,1218,114.26,114.27,114.23,114.23,7,13122
XLI,20231227,1219,114.23,114.23,114.22,114.23,2,2096
XLI,20231227,1220,114.22,114.22,114.19,114.19,6,4581
XLI,20231227,1221,114.19,114.20,114.18,114.19,8,7597
XLI,20231227,1222,114.18,114.20,114.17,114.20,19,26279
XLI,20231227,1223,114.20,114.20,114.17,114.17,3,3395
XLI,20231227,1224,114.17,114.17,114.15,114.16,5,7609
XLI,20231227,1225,114.15,114.15,114.14,114.15,5,3360
XLI,20231227,1226,114.14,114.16,114.13,114.16,7,4143
XLI,20231227,1227,114.15,114.17,114.13,114.17,6,4427
XLI,20231227,1228,114.18,114.18,114.14,114.14,7,5914
XLI,20231227,1229,114.13,114.14,114.12,114.13,15,24917
XLI,20231227,1230,114.14,114.16,114.13,114.16,5,3652
XLI,20231227,1231,114.15,114.15,114.13,114.14,5,2273
XLI,20231227,1232,114.14,114.14,114.09,114.09,9,4758
XLI,20231227,1233,114.09,114.10,114.08,114.10,5,9221
XLI,20231227,1234,114.10,114.11,114.09,114.10,6,24727
XLI,20231227,1235,114.10,114.12,114.09,114.12,8,6170
XLI,20231227,1236,114.12,114.12,114.10,114.11,3,1602
XLI,20231227,1237,114.11,114.11,114.08,114.09,6,12098
XLI,20231227,1238,114.10,114.10,114.10,114.10,1,2632
XLI,20231227,1239,114.11,114.12,114.11,114.12,2,36438
XLI,20231227,1240,114.12,114.15,114.12,114.14,3,5440
XLI,20231227,1241,114.14,114.14,114.12,114.13,5,2621
XLI,20231227,1242,114.13,114.14,114.13,114.14,1,1741
XLI,20231227,1243,114.14,114.14,114.12,114.13,3,2700
XLI,20231227,1244,114.12,114.12,114.10,114.12,5,1607
XLI,20231227,1245,114.12,114.12,114.10,114.10,4,9850
XLI,20231227,1246,114.10,114.10,114.10,114.10,0,2403
XLI,20231227,1247,114.10,114.10,114.09,114.09,3,2315
XLI,20231227,1248,114.08,114.09,114.07,114.08,9,3582
XLI,20231227,1249,114.08,114.09,114.08,114.09,1,1773
XLI,20231227,1250,114.09,114.09,114.07,114.09,6,3506
XLI,20231227,1251,114.09,114.10,114.03,114.07,100,72126
XLI,20231227,1252,114.07,114.09,114.06,114.08,9,6784
XLI,20231227,1253,114.08,114.11,114.08,114.10,8,6585
XLI,20231227,1254,114.11,114.11,114.10,114.10,6,2500
XLI,20231227,1255,114.10,114.10,114.04,114.05,20,8134
XLI,20231227,1256,114.05,114.06,114.05,114.05,2,4852
XLI,20231227,1257,114.06,114.07,114.06,114.07,4,2226
XLI,20231227,1258,114.06,114.06,114.05,114.05,2,1787
XLI,20231227,1259,114.04,114.04,114.02,114.02,5,2356
XLI,20231227,1300,114.01,114.01,113.84,113.87,44,51602
XLI,20231227,1301,113.87,113.92,113.86,113.91,12,7371
XLI,20231227,1302,113.89,113.89,113.83,113.83,12,5341
XLI,20231227,1303,113.84,113.86,113.83,113.85,10,10070
XLI,20231227,1304,113.85,113.87,113.76,113.80,73,59482
XLI,20231227,1305,113.79,113.80,113.76,113.79,13,16930
XLI,20231227,1306,113.78,113.88,113.78,113.87,38,54899
XLI,20231227,1307,113.88,113.89,113.86,113.86,9,7186
XLI,20231227,1308,113.86,113.88,113.85,113.88,8,5960
XLI,20231227,1309,113.88,113.90,113.84,113.89,39,33464
XLI,20231227,1310,113.89,113.89,113.83,113.86,31,16236
XLI,20231227,1311,113.86,113.86,113.78,113.83,33,19906
XLI,20231227,1312,113.83,113.84,113.81,113.81,8,7060
XLI,20231227,1313,113.82,113.85,113.81,113.85,6,7591
XLI,20231227,1314,113.85,113.87,113.80,113.83,41,37782
XLI,20231227,1315,113.84,113.84,113.80,113.82,9,21161
XLI,20231227,1316,113.82,113.84,113.82,113.83,9,9786
XLI,20231227,1317,113.83,113.85,113.83,113.84,3,2608
XLI,20231227,1318,113.85,113.87,113.85,113.87,7,8223
XLI,20231227,1319,113.87,113.91,113.87,113.91,4,6735
XLI,20231227,1320,113.91,113.96,113.91,113.96,11,5100
XLI,20231227,1321,113.95,113.95,113.91,113.92,7,5512
XLI,20231227,1322,113.92,113.96,113.92,113.95,32,28396
XLI,20231227,1323,113.95,113.96,113.94,113.96,4,15490
XLI,20231227,1324,113.95,114.00,113.94,113.99,15,7927
XLI,20231227,1325,113.99,114.01,113.95,113.96,9,15249
XLI,20231227,1326,113.96,114.06,113.93,114.03,69,50751
XLI,20231227,1327,114.03,114.03,113.97,113.97,10,5800
XLI,20231227,1328,113.97,113.99,113.97,113.98,5,4151
XLI,20231227,1329,113.99,114.00,113.99,113.99,5,5101
XLI,20231227,1330,114.00,114.01,113.95,113.98,48,50469
XLI,20231227,1331,113.97,113.98,113.96,113.97,7,2814
XLI,20231227,1332,113.97,113.98,113.91,113.92,9,4086
XLI,20231227,1333,113.93,113.96,113.93,113.95,7,4316
XLI,20231227,1334,113.96,113.96,113.90,113.93,40,22129
XLI,20231227,1335,113.93,113.95,113.92,113.95,4,5008
XLI,20231227,1336,113.95,113.96,113.94,113.94,5,6548
XLI,20231227,1337,113.94,113.96,113.94,113.96,10,7959
XLI,20231227,1338,113.95,113.95,113.94,113.94,2,2865
XLI,20231227,1339,113.95,113.96,113.95,113.95,3,7342
XLI,20231227,1340,113.94,113.94,113.92,113.92,11,7021
XLI,20231227,1341,113.93,113.95,113.93,113.95,5,3544
XLI,20231227,1342,113.95,113.95,113.89,113.90,7,9177
XLI,20231227,1343,113.90,113.93,113.90,113.92,6,3277
XLI,20231227,1344,113.91,113.93,113.91,113.93,4,1708
XLI,20231227,1345,113.93,113.95,113.93,113.95,3,5622
XLI,20231227,1346,113.95,113.96,113.94,113.95,4,3400
XLI,20231227,1347,113.95,113.97,113.95,113.96,5,7549
XLI,20231227,1348,113.96,113.96,113.93,113.94,4,2125
XLI,20231227,1349,113.95,113.96,113.95,113.96,4,3418
XLI,20231227,1350,113.96,113.96,113.94,113.95,5,2895
XLI,20231227,1351,113.94,113.95,113.93,113.95,8,11547
XLI,20231227,1352,113.95,113.95,113.92,113.92,9,7082
XLI,20231227,1353,113.92,113.93,113.91,113.92,6,4324
XLI,20231227,1354,113.91,113.94,113.91,113.93,9,8219
XLI,20231227,1355,113.93,113.93,113.91,113.92,3,4178
XLI,20231227,1356,113.91,113.93,113.91,113.92,4,7954
XLI,20231227,1357,113.92,113.94,113.92,113.94,2,2625
XLI,20231227,1358,113.95,113.98,113.94,113.98,9,9391
XLI,20231227,1359,113.97,113.99,113.97,113.98,4,6158
XLI,20231227,1400,113.99,113.99,113.96,113.97,5,7557
XLI,20231227,1401,113.96,113.97,113.96,113.96,5,7326
XLI,20231227,1402,113.97,113.99,113.97,113.99,5,5127
XLI,20231227,1403,113.99,114.01,113.99,114.00,5,2983
XLI,20231227,1404,114.01,114.02,113.99,113.99,7,6173
XLI,20231227,1405,114.00,114.01,113.94,113.94,9,5372
XLI,20231227,1406,113.95,113.98,113.92,113.97,13,6725
XLI,20231227,1407,113.97,114.00,113.96,114.00,9,12900
XLI,20231227,1408,114.00,114.03,113.99,114.03,4,5265
XLI,20231227,1409,114.02,114.02,114.00,114.02,5,7727
XLI,20231227,1410,114.02,114.03,114.00,114.00,10,9005
XLI,20231227,1411,114.01,114.04,114.00,114.04,8,5248
XLI,20231227,1412,114.04,114.06,114.03,114.06,6,5242
XLI,20231227,1413,114.06,114.06,114.05,114.06,4,4849
XLI,20231227,1414,114.06,114.06,114.02,114.02,6,4400
XLI,20231227,1415,114.01,114.08,114.01,114.08,9,9105
XLI,20231227,1416,114.08,114.09,114.05,114.05,7,5201
XLI,20231227,1417,114.05,114.06,114.03,114.03,8,6783
XLI,20231227,1418,114.03,114.03,114.01,114.01,6,8800
XLI,20231227,1419,114.02,114.03,114.01,114.02,7,6138
XLI,20231227,1420,114.02,114.04,114.01,114.03,17,16650
XLI,20231227,1421,114.03,114.06,114.03,114.04,11,15273
XLI,20231227,1422,114.04,114.06,114.03,114.05,7,7323
XLI,20231227,1423,114.04,114.04,114.02,114.02,31,20439
XLI,20231227,1424,114.03,114.03,114.00,114.00,4,5384
XLI,20231227,1425,114.00,114.00,113.93,113.97,20,12934
XLI,20231227,1426,113.97,113.97,113.94,113.94,7,8748
XLI,20231227,1427,113.95,113.97,113.94,113.96,7,3019
XLI,20231227,1428,113.96,113.97,113.96,113.97,1,7773
XLI,20231227,1429,113.97,113.99,113.96,113.98,19,12625
XLI,20231227,1430,113.98,113.98,113.95,113.96,6,4949
XLI,20231227,1431,113.96,113.96,113.95,113.96,8,4826
XLI,20231227,1432,113.96,113.99,113.96,113.98,8,10794
XLI,20231227,1433,113.98,114.02,113.97,114.02,22,14557
XLI,20231227,1434,114.02,114.05,114.02,114.05,11,9194
XLI,20231227,1435,114.04,114.07,114.04,114.06,9,7874
XLI,20231227,1436,114.07,114.10,114.07,114.09,5,6925
XLI,20231227,1437,114.09,114.09,114.04,114.04,5,6195
XLI,20231227,1438,114.04,114.05,114.02,114.04,14,18354
XLI,20231227,1439,114.03,114.04,114.03,114.04,4,5089
XLI,20231227,1440,114.04,114.05,114.03,114.03,11,7467
XLI,20231227,1441,114.03,114.04,113.97,113.97,14,10745
XLI,20231227,1442,113.96,113.98,113.94,113.94,9,12221
XLI,20231227,1443,113.94,113.94,113.91,113.94,12,8600
XLI,20231227,1444,113.93,113.94,113.91,113.93,7,8028
XLI,20231227,1445,113.93,113.93,113.90,113.91,15,9464
XLI,20231227,1446,113.90,113.94,113.90,113.93,20,11809
XLI,20231227,1447,113.93,113.94,113.89,113.91,14,9703
XLI,20231227,1448,113.92,113.93,113.90,113.93,16,37319
XLI,20231227,1449,113.94,113.95,113.89,113.89,20,19567
XLI,20231227,1450,113.88,113.95,113.84,113.84,93,96265
XLI,20231227,1451,113.84,113.92,113.84,113.90,50,73784
XLI,20231227,1452,113.90,113.93,113.87,113.91,44,66275
XLI,20231227,1453,113.92,113.93,113.90,113.92,17,19215
XLI,20231227,1454,113.92,113.97,113.92,113.95,49,85223
XLI,20231227,1455,113.95,114.02,113.95,114.01,42,55175
XLI,20231227,1456,114.01,114.03,113.98,114.02,56,56619
XLI,20231227,1457,114.02,114.04,114.00,114.01,40,35558
XLI,20231227,1458,114.01,114.03,113.99,114.00,39,64065
XLI,20231227,1459,114.01,114.13,114.01,114.11,162,589470
XLI,20231228,0830,113.97,114.08,113.82,114.05,132,81389
XLI,20231228,0831,114.03,114.16,114.02,114.11,41,32412
XLI,20231228,0832,114.14,114.19,114.14,114.17,9,7400
XLI,20231228,0833,114.18,114.18,114.08,114.09,26,23559
XLI,20231228,0834,114.08,114.12,114.07,114.12,10,9513
XLI,20231228,0835,114.14,114.23,114.13,114.23,22,15544
XLI,20231228,0836,114.23,114.25,114.21,114.24,10,13762
XLI,20231228,0837,114.25,114.28,114.25,114.27,17,13787
XLI,20231228,0838,114.27,114.28,114.20,114.23,10,15443
XLI,20231228,0839,114.22,114.22,114.19,114.21,9,9744
XLI,20231228,0840,114.21,114.24,114.18,114.20,22,22622
XLI,20231228,0841,114.20,114.20,114.13,114.15,13,18627
XLI,20231228,0842,114.16,114.16,114.10,114.10,10,11928
XLI,20231228,0843,114.09,114.11,114.02,114.02,15,9003
XLI,20231228,0844,114.01,114.02,113.94,113.95,21,11052
XLI,20231228,0845,113.95,113.98,113.92,113.96,65,43574
XLI,20231228,0846,113.98,114.06,113.97,114.05,22,18000
XLI,20231228,0847,114.06,114.07,114.03,114.04,20,8112
XLI,20231228,0848,114.05,114.11,114.05,114.11,11,7927
XLI,20231228,0849,114.10,114.14,114.08,114.13,10,3800
XLI,20231228,0850,114.13,114.15,114.12,114.15,7,4716
XLI,20231228,0851,114.14,114.14,114.09,114.09,10,7200
XLI,20231228,0852,114.08,114.09,114.06,114.09,15,30868
XLI,20231228,0853,114.09,114.14,114.09,114.12,11,15255
XLI,20231228,0854,114.12,114.17,114.12,114.16,12,6477
XLI,20231228,0855,114.16,114.21,114.16,114.21,14,9209
XLI,20231228,0856,114.21,114.22,114.19,114.21,13,17597
XLI,20231228,0857,114.21,114.21,114.20,114.20,5,2100
XLI,20231228,0858,114.19,114.20,114.14,114.14,10,6687
XLI,20231228,0859,114.15,114.15,114.13,114.14,12,11967
XLI,20231228,0900,114.13,114.14,114.10,114.12,13,14015
XLI,20231228,0901,114.14,114.14,114.09,114.10,15,8954
XLI,20231228,0902,114.10,114.14,114.09,114.13,18,7282
XLI,20231228,0903,114.14,114.16,114.13,114.14,13,8105
XLI,20231228,0904,114.14,114.16,114.14,114.15,5,1763
XLI,20231228,0905,114.14,114.14,114.05,114.07,16,9112
XLI,20231228,0906,114.07,114.09,114.05,114.07,11,5946
XLI,20231228,0907,114.07,114.11,114.07,114.08,7,7682
XLI,20231228,0908,114.08,114.09,114.07,114.09,5,6310
XLI,20231228,0909,114.09,114.09,114.06,114.06,5,10301
XLI,20231228,0910,114.06,114.06,114.04,114.05,5,7601
XLI,20231228,0911,114.05,114.08,114.05,114.08,10,9319
XLI,20231228,0912,114.09,114.13,114.09,114.13,7,2662
XLI,20231228,0913,114.12,114.12,114.08,114.08,6,2516
XLI,20231228,0914,114.09,114.09,114.05,114.07,9,13653
XLI,20231228,0915,114.06,114.10,114.05,114.10,9,4800
XLI,20231228,0916,114.12,114.12,114.08,114.08,7,7388
XLI,20231228,0917,114.09,114.13,114.09,114.13,16,11391
XLI,20231228,0918,114.13,114.15,114.13,114.14,5,8231
XLI,20231228,0919,114.15,114.15,114.12,114.14,6,3832
XLI,20231228,0920,114.14,114.15,114.11,114.12,7,5700
XLI,20231228,0921,114.12,114.13,114.12,114.12,2,3490
XLI,20231228,0922,114.12,114.12,114.09,114.09,5,5929
XLI,20231228,0923,114.09,114.10,114.08,114.10,5,2306
XLI,20231228,0924,114.11,114.11,114.10,114.11,5,1000
XLI,20231228,0925,114.11,114.16,114.11,114.16,5,2300
XLI,20231228,0926,114.16,114.16,114.11,114.13,9,2475
XLI,20231228,0927,114.13,114.16,114.13,114.16,2,2757
XLI,20231228,0928,114.17,114.18,114.16,114.16,4,3690
XLI,20231228,0929,114.15,114.15,114.13,114.15,4,1937
XLI,20231228,0930,114.16,114.18,114.16,114.17,6,2280
XLI,20231228,0931,114.17,114.17,114.14,114.16,5,7010
XLI,20231228,0932,114.17,114.18,114.15,114.18,16,38527
XLI,20231228,0933,114.17,114.18,114.16,114.17,7,8691
XLI,20231228,0934,114.16,114.18,114.15,114.18,7,13228
XLI,20231228,0935,114.18,114.18,114.16,114.18,4,6700
XLI,20231228,0936,114.19,114.20,114.17,114.17,9,9357
XLI,20231228,0937,114.17,114.18,114.16,114.18,7,6295
XLI,20231228,0938,114.17,114.19,114.17,114.17,5,9372
XLI,20231228,0939,114.16,114.17,114.15,114.17,6,12847
XLI,20231228,0940,114.16,114.20,114.15,114.16,31,30017
XLI,20231228,0941,114.16,114.16,114.13,114.13,11,9070
XLI,20231228,0942,114.13,114.14,114.12,114.14,5,4546
XLI,20231228,0943,114.14,114.14,114.10,114.11,9,15463
XLI,20231228,0944,114.12,114.12,114.10,114.10,7,5450
XLI,20231228,0945,114.09,114.09,114.08,114.08,6,7439
XLI,20231228,0946,114.08,114.09,114.06,114.09,7,6204
XLI,20231228,0947,114.09,114.11,114.09,114.11,2,3032
XLI,20231228,0948,114.11,114.11,114.09,114.10,5,5487
XLI,20231228,0949,114.09,114.13,114.08,114.12,14,18375
XLI,20231228,0950,114.12,114.12,114.07,114.09,15,15355
XLI,20231228,0951,114.09,114.11,114.08,114.10,7,6867
XLI,20231228,0952,114.09,114.10,114.08,114.10,4,1628
XLI,20231228,0953,114.11,114.11,114.10,114.11,3,2352
XLI,20231228,0954,114.10,114.10,114.03,114.04,11,8519
XLI,20231228,0955,114.04,114.06,114.04,114.04,6,4989
XLI,20231228,0956,114.03,114.03,113.96,113.96,23,12024
XLI,20231228,0957,113.96,114.00,113.96,113.98,8,5340
XLI,20231228,0958,113.98,114.01,113.94,113.99,47,51875
XLI,20231228,0959,113.98,113.99,113.97,113.98,5,12983
XLI,20231228,1000,113.98,114.00,113.96,114.00,8,14946
XLI,20231228,1001,114.01,114.03,114.00,114.00,8,12616
XLI,20231228,1002,114.01,114.02,113.99,114.00,10,7699
XLI,20231228,1003,114.00,114.00,113.98,113.98,6,3488
XLI,20231228,1004,113.99,114.00,113.99,114.00,10,16086
XLI,20231228,1005,114.00,114.03,114.00,114.03,3,3409
XLI,20231228,1006,114.03,114.03,114.02,114.03,2,2156
XLI,20231228,1007,114.04,114.04,113.98,114.00,31,17255
XLI,20231228,1008,114.00,114.00,113.96,113.98,8,12056
XLI,20231228,1009,113.98,114.03,113.98,114.02,10,6028
XLI,20231228,1010,114.02,114.03,114.01,114.03,3,2462
XLI,20231228,1011,114.04,114.07,114.04,114.07,6,3882
XLI,20231228,1012,114.06,114.06,114.05,114.05,4,1483
XLI,20231228,1013,114.05,114.05,114.01,114.01,6,4494
XLI,20231228,1014,114.02,114.02,114.01,114.02,7,3117
XLI,20231228,1015,114.02,114.02,113.98,114.00,6,5990
XLI,20231228,1016,114.00,114.00,113.97,113.98,4,2974
XLI,20231228,1017,113.99,114.03,113.99,114.03,5,11648
XLI,20231228,1018,114.03,114.04,114.00,114.00,9,8771
XLI,20231228,1019,113.99,113.99,113.97,113.98,7,6680
XLI,20231228,1020,113.98,114.01,113.96,114.01,11,9855
XLI,20231228,1021,114.02,114.03,114.02,114.03,2,6677
XLI,20231228,1022,114.04,114.04,114.03,114.03,4,3678
XLI,20231228,1023,114.03,114.03,114.00,114.00,5,4779
XLI,20231228,1024,114.00,114.01,114.00,114.01,1,3748
XLI,20231228,1025,114.00,114.01,113.99,114.00,5,26617
XLI,20231228,1026,114.00,114.00,113.96,113.97,12,11331
XLI,20231228,1027,113.97,114.00,113.97,113.99,6,3522
XLI,20231228,1028,114.00,114.02,114.00,114.01,6,3064
XLI,20231228,1029,114.01,114.01,113.99,113.99,2,2506
XLI,20231228,1030,113.98,114.00,113.97,114.00,4,3159
XLI,20231228,1031,114.00,114.01,114.00,114.01,3,3485
XLI,20231228,1032,114.01,114.04,114.01,114.04,3,2982
XLI,20231228,1033,114.04,114.05,113.99,114.00,7,4748
XLI,20231228,1034,114.00,114.00,113.98,113.98,2,4534
XLI,20231228,1035,113.97,113.97,113.95,113.96,8,8017
XLI,20231228,1036,113.97,113.99,113.97,113.99,9,7890
XLI,20231228,1037,113.99,113.99,113.96,113.97,6,4508
XLI,20231228,1038,113.98,114.00,113.98,113.99,4,4022
XLI,20231228,1039,113.99,114.01,113.98,114.01,4,2957
XLI,20231228,1040,114.01,114.03,114.01,114.03,2,2220
XLI,20231228,1041,114.04,114.05,114.04,114.05,2,6287
XLI,20231228,1042,114.05,114.06,114.04,114.04,3,2432
XLI,20231228,1043,114.05,114.07,114.05,114.07,5,2562
XLI,20231228,1044,114.08,114.08,114.07,114.07,2,4405
XLI,20231228,1045,114.07,114.08,114.06,114.06,7,7097
XLI,20231228,1046,114.05,114.06,114.04,114.06,6,5115
XLI,20231228,1047,114.06,114.06,114.05,114.06,2,3043
XLI,20231228,1048,114.06,114.06,114.05,114.06,2,705
XLI,20231228,1049,114.06,114.07,114.06,114.07,1,507
XLI,20231228,1050,114.07,114.08,114.06,114.08,7,8510
XLI,20231228,1051,114.09,114.10,114.09,114.09,3,5767
XLI,20231228,1052,114.08,114.08,114.07,114.07,2,3298
XLI,20231228,1053,114.06,114.09,114.06,114.07,6,4622
XLI,20231228,1054,114.07,114.07,114.05,114.07,4,7441
XLI,20231228,1055,114.07,114.08,114.07,114.07,2,7300
XLI,20231228,1056,114.07,114.07,114.07,114.07,0,1700
XLI,20231228,1057,114.07,114.07,114.06,114.06,1,3972
XLI,20231228,1058,114.06,114.06,114.03,114.04,4,5158
XLI,20231228,1059,114.03,114.04,114.03,114.04,2,4213
XLI,20231228,1100,114.04,114.05,114.03,114.05,3,3609
XLI,20231228,1101,114.05,114.08,114.05,114.08,5,8939
XLI,20231228,1102,114.08,114.11,114.08,114.11,5,8083
XLI,20231228,1103,114.11,114.11,114.08,114.09,4,7594
XLI,20231228,1104,114.09,114.10,114.09,114.10,1,2160
XLI,20231228,1105,114.09,114.11,114.09,114.10,4,6016
XLI,20231228,1106,114.11,114.12,114.11,114.12,2,6123
XLI,20231228,1107,114.12,114.12,114.11,114.11,5,8363
XLI,20231228,1108,114.11,114.11,114.10,114.11,2,2877
XLI,20231228,1109,114.11,114.11,114.09,114.10,5,4047
XLI,20231228,1110,114.09,114.11,114.09,114.10,4,6189
XLI,20231228,1111,114.10,114.11,114.10,114.10,2,3410
XLI,20231228,1112,114.11,114.13,114.11,114.12,8,3822
XLI,20231228,1113,114.12,114.12,114.09,114.09,7,8308
XLI,20231228,1114,114.09,114.09,114.08,114.08,1,1150
XLI,20231228,1115,114.08,114.11,114.08,114.10,18,22417
XLI,20231228,1116,114.10,114.11,114.10,114.10,8,16924
XLI,20231228,1117,114.10,114.11,114.09,114.09,15,30408
XLI,20231228,1118,114.10,114.11,114.09,114.11,24,20392
XLI,20231228,1119,114.11,114.11,114.09,114.10,27,33066
XLI,20231228,1120,114.10,114.11,114.10,114.10,20,21579
XLI,20231228,1121,114.10,114.11,114.09,114.10,16,28125
XLI,20231228,1122,114.09,114.11,114.08,114.08,9,17866
XLI,20231228,1123,114.07,114.07,114.05,114.06,15,28032
XLI,20231228,1124,114.04,114.10,114.04,114.09,28,21733
XLI,20231228,1125,114.09,114.11,114.08,114.08,14,28633
XLI,20231228,1126,114.08,114.09,114.08,114.08,8,10556
XLI,20231228,1127,114.08,114.09,114.06,114.06,14,26156
XLI,20231228,1128,114.06,114.07,114.05,114.06,24,27265
XLI,20231228,1129,114.06,114.07,114.05,114.05,10,17031
XLI,20231228,1130,114.05,114.10,114.05,114.10,25,25264
XLI,20231228,1131,114.09,114.12,114.09,114.10,14,26526
XLI,20231228,1132,114.10,114.14,114.10,114.12,7,20379
XLI,20231228,1133,114.12,114.12,114.11,114.11,13,18375
XLI,20231228,1134,114.11,114.11,114.10,114.11,4,16847
XLI,20231228,1135,114.11,114.12,114.10,114.10,10,16444
XLI,20231228,1136,114.10,114.11,114.10,114.11,29,13782
XLI,20231228,1137,114.10,114.11,114.09,114.09,22,22708
XLI,20231228,1138,114.09,114.11,114.07,114.08,14,30411
XLI,20231228,1139,114.08,114.10,114.08,114.10,8,14379
XLI,20231228,1140,114.10,114.12,114.09,114.09,12,25783
XLI,20231228,1141,114.09,114.10,114.09,114.09,10,11400
XLI,20231228,1142,114.09,114.12,114.09,114.11,34,20537
XLI,20231228,1143,114.11,114.12,114.10,114.10,15,24570
XLI,20231228,1144,114.10,114.13,114.10,114.13,13,23247
XLI,20231228,1145,114.13,114.15,114.13,114.15,8,21608
XLI,20231228,1146,114.15,114.16,114.14,114.14,22,26020
XLI,20231228,1147,114.14,114.16,114.13,114.13,10,30067
XLI,20231228,1148,114.13,114.15,114.12,114.12,8,21063
XLI,20231228,1149,114.12,114.13,114.09,114.09,17,16066
XLI,20231228,1150,114.09,114.12,114.08,114.12,35,28958
XLI,20231228,1151,114.11,114.15,114.11,114.14,15,22783
XLI,20231228,1152,114.14,114.15,114.13,114.13,8,14889
XLI,20231228,1153,114.13,114.15,114.13,114.14,12,19787
XLI,20231228,1154,114.14,114.16,114.13,114.13,17,22406
XLI,20231228,1155,114.14,114.19,114.13,114.18,32,30952
XLI,20231228,1156,114.18,114.19,114.14,114.14,8,16088
XLI,20231228,1157,114.14,114.15,114.13,114.13,7,16528
XLI,20231228,1158,114.13,114.14,114.13,114.13,24,19577
XLI,20231228,1159,114.13,114.15,114.12,114.15,30,30062
XLI,20231228,1200,114.15,114.16,114.13,114.16,14,19179
XLI,20231228,1201,114.16,114.17,114.05,114.08,53,67403
XLI,20231228,1202,114.06,114.06,113.96,113.97,48,40230
XLI,20231228,1203,113.97,114.00,113.90,113.90,36,30189
XLI,20231228,1204,113.90,114.01,113.90,114.01,24,27129
XLI,20231228,1205,114.00,114.00,113.91,113.93,25,29848
XLI,20231228,1206,113.92,113.97,113.91,113.97,16,26041
XLI,20231228,1207,113.96,113.99,113.95,113.98,15,17521
XLI,20231228,1208,113.98,114.05,113.96,114.04,16,34071
XLI,20231228,1209,114.02,114.08,114.02,114.07,24,23333
XLI,20231228,1210,114.07,114.10,114.06,114.07,22,25764
XLI,20231228,1211,114.06,114.09,114.05,114.05,16,30008
XLI,20231228,1212,114.05,114.06,113.98,114.03,19,25102
XLI,20231228,1213,114.04,114.06,114.02,114.02,18,23558
XLI,20231228,1214,114.02,114.03,114.01,114.01,20,26693
XLI,20231228,1215,114.01,114.06,114.01,114.05,17,26420
XLI,20231228,1216,114.04,114.07,114.04,114.05,18,22899
XLI,20231228,1217,114.05,114.07,114.03,114.06,24,25256
XLI,20231228,1218,114.04,114.08,114.04,114.07,14,19231
XLI,20231228,1219,114.07,114.11,114.07,114.09,9,24697
XLI,20231228,1220,114.09,114.12,114.08,114.09,23,21080
XLI,20231228,1221,114.09,114.10,114.08,114.09,36,21466
XLI,20231228,1222,114.09,114.13,114.08,114.13,24,22804
XLI,20231228,1223,114.12,114.13,114.10,114.11,13,25327
XLI,20231228,1224,114.11,114.13,114.11,114.12,7,14452
XLI,20231228,1225,114.12,114.13,114.09,114.12,29,28364
XLI,20231228,1226,114.11,114.12,114.11,114.11,17,12553
XLI,20231228,1227,114.11,114.12,114.08,114.09,22,30102
XLI,20231228,1228,114.09,114.11,114.09,114.09,11,15104
XLI,20231228,1229,114.09,114.10,114.06,114.08,29,34973
XLI,20231228,1230,114.08,114.12,114.08,114.10,29,27385
XLI,20231228,1231,114.11,114.12,114.09,114.10,17,24207
XLI,20231228,1232,114.10,114.13,114.10,114.12,13,17800
XLI,20231228,1233,114.12,114.13,114.12,114.12,20,17060
XLI,20231228,1234,114.12,114.14,114.12,114.13,17,24428
XLI,20231228,1235,114.13,114.14,114.12,114.12,28,17171
XLI,20231228,1236,114.12,114.19,114.12,114.18,33,37982
XLI,20231228,1237,114.18,114.25,114.18,114.20,41,53079
XLI,20231228,1238,114.19,114.19,114.14,114.17,29,28007
XLI,20231228,1239,114.17,114.19,114.17,114.17,19,17002
XLI,20231228,1240,114.17,114.18,114.10,114.14,29,27562
XLI,20231228,1241,114.13,114.14,114.09,114.09,20,19224
XLI,20231228,1242,114.09,114.16,114.09,114.16,9,19776
XLI,20231228,1243,114.15,114.16,114.14,114.14,11,19068
XLI,20231228,1244,114.14,114.15,114.13,114.13,6,14513
XLI,20231228,1245,114.13,114.14,114.13,114.13,12,19550
XLI,20231228,1246,114.14,114.16,114.11,114.14,19,21933
XLI,20231228,1247,114.15,114.16,114.13,114.14,15,17563
XLI,20231228,1248,114.14,114.16,114.13,114.14,19,22207
XLI,20231228,1249,114.14,114.15,114.12,114.14,13,24061
XLI,20231228,1250,114.14,114.18,114.14,114.16,19,24722
XLI,20231228,1251,114.16,114.18,114.15,114.15,17,23935
XLI,20231228,1252,114.15,114.17,114.15,114.16,15,21973
XLI,20231228,1253,114.16,114.19,114.16,114.19,21,19823
XLI,20231228,1254,114.18,114.20,114.16,114.16,12,20825
XLI,20231228,1255,114.16,114.16,114.12,114.13,31,29066
XLI,20231228,1256,114.13,114.14,114.12,114.14,23,21342
XLI,20231228,1257,114.13,114.15,114.12,114.13,17,25019
XLI,20231228,1258,114.14,114.14,114.12,114.13,21,13921
XLI,20231228,1259,114.14,114.16,114.14,114.15,32,24434
XLI,20231228,1300,114.15,114.17,114.14,114.15,10,13164
XLI,20231228,1301,114.14,114.16,114.13,114.16,7,2350
XLI,20231228,1302,114.16,114.16,114.15,114.16,4,4041
XLI,20231228,1303,114.16,114.18,114.16,114.18,2,6105
XLI,20231228,1304,114.19,114.20,114.18,114.19,5,4536
XLI,20231228,1305,114.19,114.20,114.18,114.19,4,5382
XLI,20231228,1306,114.19,114.20,114.19,114.19,2,2156
XLI,20231228,1307,114.19,114.19,114.17,114.18,3,6293
XLI,20231228,1308,114.18,114.20,114.18,114.19,7,7947
XLI,20231228,1309,114.19,114.19,114.17,114.19,8,6921
XLI,20231228,1310,114.19,114.22,114.19,114.22,7,4174
XLI,20231228,1311,114.22,114.22,114.21,114.22,4,2390
XLI,20231228,1312,114.22,114.26,114.22,114.26,4,13912
XLI,20231228,1313,114.25,114.25,114.22,114.24,10,11492
XLI,20231228,1314,114.24,114.25,114.24,114.24,4,6356
XLI,20231228,1315,114.24,114.26,114.23,114.26,4,8737
XLI,20231228,1316,114.26,114.27,114.26,114.26,2,2915
XLI,20231228,1317,114.25,114.25,114.25,114.25,1,2360
XLI,20231228,1318,114.25,114.26,114.25,114.26,1,6700
XLI,20231228,1319,114.26,114.26,114.25,114.26,10,19431
XLI,20231228,1320,114.26,114.26,114.24,114.24,2,5179
XLI,20231228,1321,114.24,114.26,114.24,114.25,3,6640
XLI,20231228,1322,114.26,114.28,114.26,114.27,6,7558
XLI,20231228,1323,114.26,114.27,114.25,114.25,6,11710
XLI,20231228,1324,114.26,114.27,114.26,114.27,2,5773
XLI,20231228,1325,114.26,114.28,114.26,114.27,4,10669
XLI,20231228,1326,114.27,114.28,114.27,114.27,4,12915
XLI,20231228,1327,114.28,114.29,114.28,114.28,3,4051
XLI,20231228,1328,114.29,114.29,114.27,114.28,6,9935
XLI,20231228,1329,114.28,114.28,114.27,114.27,1,1819
XLI,20231228,1330,114.27,114.30,114.27,114.30,3,7652
XLI,20231228,1331,114.30,114.32,114.30,114.32,2,3390
XLI,20231228,1332,114.32,114.33,114.31,114.31,3,6308
XLI,20231228,1333,114.30,114.30,114.23,114.23,8,8212
XLI,20231228,1334,114.23,114.27,114.23,114.27,6,6565
XLI,20231228,1335,114.27,114.29,114.27,114.29,2,6444
XLI,20231228,1336,114.29,114.29,114.28,114.28,1,3669
XLI,20231228,1337,114.28,114.33,114.28,114.31,38,24617
XLI,20231228,1338,114.30,114.30,114.30,114.30,1,2508
XLI,20231228,1339,114.30,114.30,114.27,114.30,6,7322
XLI,20231228,1340,114.30,114.31,114.29,114.31,5,9301
XLI,20231228,1341,114.31,114.31,114.30,114.30,1,4308
XLI,20231228,1342,114.29,114.30,114.28,114.28,4,3200
XLI,20231228,1343,114.28,114.28,114.24,114.25,7,16488
XLI,20231228,1344,114.26,114.28,114.26,114.26,13,9474
XLI,20231228,1345,114.26,114.27,114.26,114.27,1,1337
XLI,20231228,1346,114.26,114.28,114.26,114.28,5,8271
XLI,20231228,1347,114.28,114.28,114.26,114.27,3,6241
XLI,20231228,1348,114.27,114.30,114.26,114.30,7,11290
XLI,20231228,1349,114.30,114.33,114.30,114.33,5,7506
XLI,20231228,1350,114.33,114.33,114.32,114.32,1,1880
XLI,20231228,1351,114.31,114.31,114.30,114.30,6,5401
XLI,20231228,1352,114.31,114.31,114.28,114.29,5,9752
XLI,20231228,1353,114.28,114.29,114.27,114.29,8,6082
XLI,20231228,1354,114.28,114.28,114.26,114.28,9,8901
XLI,20231228,1355,114.28,114.30,114.28,114.29,3,3876
XLI,20231228,1356,114.29,114.30,114.29,114.30,1,6180
XLI,20231228,1357,114.30,114.33,114.29,114.33,7,11020
XLI,20231228,1358,114.34,114.34,114.32,114.33,8,5900
XLI,20231228,1359,114.32,114.32,114.31,114.32,5,7048
XLI,20231228,1400,114.32,114.33,114.31,114.33,3,4040
XLI,20231228,1401,114.32,114.33,114.29,114.31,14,13771
XLI,20231228,1402,114.31,114.31,114.27,114.28,7,8686
XLI,20231228,1403,114.27,114.31,114.27,114.30,8,10007
XLI,20231228,1404,114.31,114.32,114.31,114.31,7,9521
XLI,20231228,1405,114.30,114.36,114.29,114.35,12,16364
XLI,20231228,1406,114.34,114.35,114.31,114.32,9,6200
XLI,20231228,1407,114.31,114.34,114.31,114.33,13,18555
XLI,20231228,1408,114.34,114.34,114.32,114.33,6,7053
XLI,20231228,1409,114.32,114.33,114.32,114.33,4,11579
XLI,20231228,1410,114.33,114.34,114.31,114.32,11,9780
XLI,20231228,1411,114.32,114.32,114.30,114.30,2,9282
XLI,20231228,1412,114.29,114.31,114.26,114.27,13,8827
XLI,20231228,1413,114.27,114.28,114.22,114.28,63,50305
XLI,20231228,1414,114.28,114.30,114.27,114.29,5,10772
XLI,20231228,1415,114.29,114.29,114.24,114.27,10,14173
XLI,20231228,1416,114.27,114.27,114.21,114.26,46,52949
XLI,20231228,1417,114.26,114.29,114.26,114.29,3,5509
XLI,20231228,1418,114.29,114.31,114.29,114.31,4,13589
XLI,20231228,1419,114.31,114.34,114.30,114.33,8,10152
XLI,20231228,1420,114.34,114.36,114.34,114.34,5,7419
XLI,20231228,1421,114.34,114.35,114.33,114.35,7,17273
XLI,20231228,1422,114.34,114.34,114.30,114.30,7,15219
XLI,20231228,1423,114.31,114.31,114.28,114.29,7,2400
XLI,20231228,1424,114.29,114.33,114.29,114.29,8,7226
XLI,20231228,1425,114.30,114.31,114.30,114.30,7,11001
XLI,20231228,1426,114.29,114.31,114.29,114.31,11,6682
XLI,20231228,1427,114.30,114.31,114.27,114.27,8,7742
XLI,20231228,1428,114.27,114.28,114.26,114.28,7,4411
XLI,20231228,1429,114.29,114.31,114.28,114.30,10,9736
XLI,20231228,1430,114.30,114.31,114.30,114.30,4,8905
XLI,20231228,1431,114.30,114.31,114.28,114.28,8,6964
XLI,20231228,1432,114.28,114.29,114.27,114.27,5,4334
XLI,20231228,1433,114.27,114.27,114.26,114.27,6,4442
XLI,20231228,1434,114.27,114.28,114.27,114.27,2,7636
XLI,20231228,1435,114.28,114.30,114.27,114.30,9,5801
XLI,20231228,1436,114.30,114.31,114.30,114.30,6,6003
XLI,20231228,1437,114.29,114.31,114.29,114.31,7,5785
XLI,20231228,1438,114.30,114.32,114.30,114.32,5,12044
XLI,20231228,1439,114.32,114.32,114.31,114.31,7,11645
XLI,20231228,1440,114.31,114.32,114.28,114.29,12,6978
XLI,20231228,1441,114.29,114.31,114.28,114.31,6,8394
XLI,20231228,1442,114.31,114.32,114.30,114.30,5,7925
XLI,20231228,1443,114.30,114.35,114.30,114.35,11,12361
XLI,20231228,1444,114.35,114.37,114.34,114.34,9,12112
XLI,20231228,1445,114.34,114.35,114.31,114.32,12,24300
XLI,20231228,1446,114.32,114.33,114.30,114.30,14,10563
XLI,20231228,1447,114.30,114.31,114.28,114.30,12,12220
XLI,20231228,1448,114.31,114.31,114.25,114.25,15,17125
XLI,20231228,1449,114.25,114.29,114.25,114.27,10,22529
XLI,20231228,1450,114.27,114.31,114.24,114.24,29,44681
XLI,20231228,1451,114.24,114.25,114.23,114.24,4,35889
XLI,20231228,1452,114.23,114.24,114.21,114.22,22,39421
XLI,20231228,1453,114.22,114.24,114.21,114.22,31,74035
XLI,20231228,1454,114.22,114.25,114.16,114.16,66,97770
XLI,20231228,1455,114.16,114.21,114.14,114.15,51,107797
XLI,20231228,1456,114.15,114.16,114.11,114.13,14,34167
XLI,20231228,1457,114.13,114.13,114.11,114.12,7,46132
XLI,20231228,1458,114.12,114.19,114.12,114.18,40,208347
XLI,20231228,1459,114.18,114.22,114.11,114.13,358,1654898
XLI,20231229,0830,113.98,114.12,113.98,114.12,65,62665
XLI,20231229,0831,114.11,114.16,114.10,114.12,48,26414
XLI,20231229,0832,114.13,114.17,114.11,114.17,22,21330
XLI,20231229,0833,114.19,114.29,114.19,114.28,35,26982
XLI,20231229,0834,114.28,114.34,114.28,114.34,11,9298
XLI,20231229,0835,114.34,114.40,114.33,114.38,16,18502
XLI,20231229,0836,114.37,114.37,114.32,114.34,14,10933
XLI,20231229,0837,114.34,114.35,114.31,114.34,7,12193
XLI,20231229,0838,114.33,114.33,114.31,114.32,10,12010
XLI,20231229,0839,114.32,114.33,114.29,114.29,11,11248
XLI,20231229,0840,114.29,114.29,114.23,114.24,9,11131
XLI,20231229,0841,114.24,114.24,114.19,114.19,15,24728
XLI,20231229,0842,114.19,114.24,114.18,114.24,14,7853
XLI,20231229,0843,114.24,114.27,114.22,114.27,12,3500
XLI,20231229,0844,114.27,114.28,114.26,114.26,7,5087
XLI,20231229,0845,114.26,114.26,114.24,114.24,10,8226
XLI,20231229,0846,114.24,114.25,114.22,114.23,21,18733
XLI,20231229,0847,114.24,114.28,114.24,114.28,12,4047
XLI,20231229,0848,114.28,114.29,114.24,114.24,12,14989
XLI,20231229,0849,114.24,114.24,114.20,114.20,6,5923
XLI,20231229,0850,114.19,114.20,114.15,114.17,19,14365
XLI,20231229,0851,114.18,114.18,114.16,114.17,6,8563
XLI,20231229,0852,114.17,114.20,114.16,114.17,8,4258
XLI,20231229,0853,114.17,114.17,114.14,114.15,4,5504
XLI,20231229,0854,114.16,114.21,114.16,114.21,6,7014
XLI,20231229,0855,114.20,114.21,114.19,114.21,6,8132
XLI,20231229,0856,114.21,114.21,114.19,114.19,2,5909
XLI,20231229,0857,114.18,114.18,114.17,114.18,5,4008
XLI,20231229,0858,114.18,114.18,114.17,114.18,8,5142
XLI,20231229,0859,114.18,114.24,114.18,114.24,8,6643
XLI,20231229,0900,114.25,114.30,114.25,114.30,12,12708
XLI,20231229,0901,114.30,114.30,114.28,114.29,5,4983
XLI,20231229,0902,114.29,114.31,114.28,114.30,7,6333
XLI,20231229,0903,114.31,114.32,114.29,114.29,5,4192
XLI,20231229,0904,114.30,114.31,114.29,114.30,5,8522
XLI,20231229,0905,114.30,114.31,114.27,114.31,11,18124
XLI,20231229,0906,114.31,114.33,114.30,114.32,11,43407
XLI,20231229,0907,114.32,114.32,114.25,114.25,11,12392
XLI,20231229,0908,114.24,114.25,114.22,114.24,10,9409
XLI,20231229,0909,114.24,114.24,114.17,114.19,15,17401
XLI,20231229,0910,114.18,114.21,114.18,114.20,9,4408
XLI,20231229,0911,114.19,114.19,114.16,114.16,10,5793
XLI,20231229,0912,114.17,114.17,114.13,114.13,11,7843
XLI,20231229,0913,114.13,114.14,114.09,114.10,9,5894
XLI,20231229,0914,114.09,114.10,114.08,114.08,8,6080
XLI,20231229,0915,114.08,114.09,114.07,114.07,9,6164
XLI,20231229,0916,114.07,114.07,114.05,114.05,4,3268
XLI,20231229,0917,114.05,114.07,114.04,114.06,10,5554
XLI,20231229,0918,114.06,114.13,114.06,114.13,13,5119
XLI,20231229,0919,114.13,114.14,114.12,114.14,5,3877
XLI,20231229,0920,114.15,114.16,114.11,114.12,10,9330
XLI,20231229,0921,114.11,114.11,114.08,114.09,15,13871
XLI,20231229,0922,114.08,114.10,114.08,114.09,8,8262
XLI,20231229,0923,114.09,114.12,114.09,114.12,11,6425
XLI,20231229,0924,114.11,114.12,114.11,114.11,5,4881
XLI,20231229,0925,114.12,114.14,114.11,114.13,6,6231
XLI,20231229,0926,114.13,114.15,114.13,114.13,4,6720
XLI,20231229,0927,114.13,114.13,114.08,114.10,7,14707
XLI,20231229,0928,114.10,114.10,114.09,114.10,2,2200
XLI,20231229,0929,114.10,114.11,114.09,114.11,5,10591
XLI,20231229,0930,114.11,114.12,114.09,114.10,11,18712
XLI,20231229,0931,114.10,114.10,114.08,114.10,6,8674
XLI,20231229,0932,114.09,114.09,114.05,114.05,5,3597
XLI,20231229,0933,114.06,114.08,114.06,114.07,6,12843
XLI,20231229,0934,114.07,114.07,113.99,114.02,71,48803
XLI,20231229,0935,114.02,114.04,113.99,114.04,20,43388
XLI,20231229,0936,114.04,114.07,114.04,114.05,17,20439
XLI,20231229,0937,114.04,114.06,114.04,114.04,9,6382
XLI,20231229,0938,114.05,114.05,114.03,114.05,5,11814
XLI,20231229,0939,114.06,114.10,114.06,114.10,9,13918
XLI,20231229,0940,114.10,114.10,114.06,114.06,8,12958
XLI,20231229,0941,114.06,114.07,114.02,114.03,19,22301
XLI,20231229,0942,114.02,114.05,114.01,114.05,24,22706
XLI,20231229,0943,114.05,114.05,114.03,114.05,10,9565
XLI,20231229,0944,114.05,114.08,114.05,114.06,9,11313
XLI,20231229,0945,114.05,114.08,114.04,114.06,16,14423
XLI,20231229,0946,114.06,114.06,113.96,113.97,20,37823
XLI,20231229,0947,113.97,114.01,113.84,113.84,43,31459
XLI,20231229,0948,113.83,113.92,113.82,113.91,27,28240
XLI,20231229,0949,113.92,114.01,113.92,114.00,18,11036
XLI,20231229,0950,114.01,114.04,114.01,114.04,32,20992
XLI,20231229,0951,114.04,114.05,114.00,114.01,15,14286
XLI,20231229,0952,114.00,114.00,113.92,113.93,24,15199
XLI,20231229,0953,113.93,113.94,113.92,113.93,15,14186
XLI,20231229,0954,113.93,113.93,113.90,113.92,18,40537
XLI,20231229,0955,113.91,113.93,113.88,113.93,73,56602
XLI,20231229,0956,113.92,113.95,113.92,113.94,21,9860
XLI,20231229,0957,113.94,113.98,113.94,113.96,10,6096
XLI,20231229,0958,113.96,113.99,113.96,113.98,6,4064
XLI,20231229,0959,113.98,113.98,113.96,113.96,6,6078
XLI,20231229,1000,113.97,113.99,113.96,113.98,6,6173
XLI,20231229,1001,113.99,113.99,113.94,113.96,10,12455
XLI,20231229,1002,113.97,113.99,113.97,113.97,7,4920
XLI,20231229,1003,113.97,114.01,113.96,114.01,16,15744
XLI,20231229,1004,114.00,114.05,113.99,114.02,19,15815
XLI,20231229,1005,114.02,114.04,113.99,113.99,13,10143
XLI,20231229,1006,113.99,113.99,113.93,113.94,11,17367
XLI,20231229,1007,113.95,113.97,113.95,113.97,9,4313
XLI,20231229,1008,113.98,113.99,113.95,113.99,18,10260
XLI,20231229,1009,113.99,114.00,113.95,113.99,18,11012
XLI,20231229,1010,113.98,113.98,113.93,113.94,9,17785
XLI,20231229,1011,113.95,113.97,113.95,113.96,6,10281
XLI,20231229,1012,113.96,113.96,113.92,113.93,7,2300
XLI,20231229,1013,113.92,113.92,113.86,113.87,28,26442
XLI,20231229,1014,113.88,113.88,113.83,113.83,14,11333
XLI,20231229,1015,113.83,113.83,113.79,113.81,14,14292
XLI,20231229,1016,113.81,113.82,113.68,113.69,25,19766
XLI,20231229,1017,113.69,113.76,113.66,113.75,30,24462
XLI,20231229,1018,113.75,113.82,113.74,113.78,30,23553
XLI,20231229,1019,113.78,113.81,113.77,113.81,17,20164
XLI,20231229,1020,113.81,113.81,113.76,113.80,17,13212
XLI,20231229,1021,113.81,113.81,113.75,113.76,16,13687
XLI,20231229,1022,113.76,113.77,113.75,113.75,7,15214
XLI,20231229,1023,113.76,113.82,113.75,113.82,13,9656
XLI,20231229,1024,113.82,113.83,113.78,113.82,17,27125
XLI,20231229,1025,113.82,113.83,113.77,113.82,16,9464
XLI,20231229,1026,113.82,113.84,113.81,113.84,8,9041
XLI,20231229,1027,113.83,113.83,113.80,113.80,8,11192
XLI,20231229,1028,113.81,113.81,113.70,113.71,21,21515
XLI,20231229,1029,113.70,113.72,113.70,113.70,4,5149
XLI,20231229,1030,113.70,113.77,113.69,113.77,26,27924
XLI,20231229,1031,113.72,113.72,113.69,113.70,9,10841
XLI,20231229,1032,113.69,113.71,113.68,113.68,11,10834
XLI,20231229,1033,113.68,113.70,113.67,113.70,8,7343
XLI,20231229,1034,113.70,113.70,113.68,113.69,11,5670
XLI,20231229,1035,113.69,113.70,113.68,113.68,3,12150
XLI,20231229,1036,113.68,113.68,113.67,113.68,6,10883
XLI,20231229,1037,113.67,113.68,113.67,113.68,6,6204
XLI,20231229,1038,113.68,113.71,113.64,113.70,16,18433
XLI,20231229,1039,113.69,113.74,113.68,113.74,24,10830
XLI,20231229,1040,113.74,113.78,113.74,113.77,33,24608
XLI,20231229,1041,113.77,113.77,113.72,113.73,26,19832
XLI,20231229,1042,113.72,113.73,113.70,113.70,19,9320
XLI,20231229,1043,113.70,113.72,113.70,113.71,7,6113
XLI,20231229,1044,113.71,113.73,113.71,113.73,6,5806
XLI,20231229,1045,113.73,113.76,113.72,113.75,16,15163
XLI,20231229,1046,113.75,113.75,113.73,113.75,12,10050
XLI,20231229,1047,113.74,113.77,113.73,113.74,25,29647
XLI,20231229,1048,113.74,113.76,113.74,113.76,18,13919
XLI,20231229,1049,113.76,113.78,113.75,113.78,9,3635
XLI,20231229,1050,113.78,113.79,113.77,113.77,5,6537
XLI,20231229,1051,113.76,113.76,113.71,113.72,15,15040
XLI,20231229,1052,113.71,113.71,113.67,113.68,8,7402
XLI,20231229,1053,113.68,113.69,113.63,113.63,7,4959
XLI,20231229,1054,113.63,113.68,113.61,113.68,59,43167
XLI,20231229,1055,113.67,113.69,113.64,113.65,13,7741
XLI,20231229,1056,113.66,113.72,113.65,113.72,15,10077
XLI,20231229,1057,113.72,113.72,113.71,113.71,3,2969
XLI,20231229,1058,113.71,113.72,113.70,113.71,6,4248
XLI,20231229,1059,113.72,113.72,113.65,113.66,13,11595
XLI,20231229,1100,113.66,113.67,113.65,113.67,7,4434
XLI,20231229,1101,113.67,113.73,113.66,113.71,14,17495
XLI,20231229,1102,113.71,113.72,113.67,113.68,21,12655
XLI,20231229,1103,113.68,113.70,113.68,113.70,2,900
XLI,20231229,1104,113.71,113.71,113.66,113.67,8,12019
XLI,20231229,1105,113.67,113.67,113.64,113.65,4,7516
XLI,20231229,1106,113.66,113.67,113.61,113.61,8,9345
XLI,20231229,1107,113.60,113.63,113.58,113.62,11,7943
XLI,20231229,1108,113.62,113.63,113.61,113.62,4,26348
XLI,20231229,1109,113.62,113.62,113.60,113.60,4,4470
XLI,20231229,1110,113.61,113.63,113.60,113.61,20,23228
XLI,20231229,1111,113.61,113.64,113.61,113.63,6,8283
XLI,20231229,1112,113.63,113.64,113.61,113.61,4,8977
XLI,20231229,1113,113.60,113.62,113.59,113.59,6,5673
XLI,20231229,1114,113.59,113.59,113.51,113.56,99,76904
XLI,20231229,1115,113.55,113.60,113.55,113.60,6,8690
XLI,20231229,1116,113.59,113.61,113.58,113.60,12,5044
XLI,20231229,1117,113.60,113.60,113.55,113.57,40,31338
XLI,20231229,1118,113.56,113.62,113.56,113.61,8,8712
XLI,20231229,1119,113.62,113.63,113.61,113.61,6,4519
XLI,20231229,1120,113.62,113.64,113.61,113.64,5,3959
XLI,20231229,1121,113.64,113.65,113.60,113.61,30,24815
XLI,20231229,1122,113.61,113.61,113.57,113.58,50,26664
XLI,20231229,1123,113.57,113.57,113.52,113.52,10,6761
XLI,20231229,1124,113.51,113.59,113.51,113.58,12,8400
XLI,20231229,1125,113.58,113.58,113.56,113.57,5,3700
XLI,20231229,1126,113.57,113.57,113.55,113.56,5,2306
XLI,20231229,1127,113.56,113.59,113.54,113.59,7,6901
XLI,20231229,1128,113.59,113.59,113.54,113.55,61,67986
XLI,20231229,1129,113.55,113.57,113.54,113.57,10,16589
XLI,20231229,1130,113.57,113.58,113.55,113.58,9,12130
XLI,20231229,1131,113.57,113.63,113.57,113.63,13,5994
XLI,20231229,1132,113.63,113.63,113.62,113.62,3,8154
XLI,20231229,1133,113.61,113.63,113.61,113.63,5,1711
XLI,20231229,1134,113.62,113.62,113.61,113.61,2,4422
XLI,20231229,1135,113.61,113.62,113.60,113.60,7,8345
XLI,20231229,1136,113.60,113.62,113.60,113.61,7,47034
XLI,20231229,1137,113.62,113.65,113.62,113.65,10,14069
XLI,20231229,1138,113.65,113.66,113.64,113.66,5,4200
XLI,20231229,1139,113.66,113.66,113.65,113.66,2,3100
XLI,20231229,1140,113.65,113.67,113.64,113.65,9,8071
XLI,20231229,1141,113.65,113.67,113.64,113.67,6,6029
XLI,20231229,1142,113.68,113.68,113.64,113.65,8,8901
XLI,20231229,1143,113.65,113.66,113.65,113.66,1,3700
XLI,20231229,1144,113.66,113.67,113.65,113.67,3,3342
XLI,20231229,1145,113.67,113.73,113.66,113.73,8,8120
XLI,20231229,1146,113.74,113.74,113.69,113.70,7,5600
XLI,20231229,1147,113.70,113.73,113.69,113.72,6,4309
XLI,20231229,1148,113.72,113.73,113.72,113.73,1,2700
XLI,20231229,1149,113.73,113.73,113.66,113.67,82,52795
XLI,20231229,1150,113.66,113.69,113.65,113.69,10,9328
XLI,20231229,1151,113.70,113.71,113.70,113.71,2,3000
XLI,20231229,1152,113.72,113.74,113.71,113.74,9,17901
XLI,20231229,1153,113.74,113.74,113.71,113.71,3,2800
XLI,20231229,1154,113.71,113.73,113.71,113.73,4,4621
XLI,20231229,1155,113.73,113.80,113.73,113.80,7,5304
XLI,20231229,1156,113.80,113.81,113.79,113.81,5,3502
XLI,20231229,1157,113.82,113.84,113.82,113.84,7,7171
XLI,20231229,1158,113.84,113.84,113.82,113.83,3,3143
XLI,20231229,1159,113.83,113.83,113.80,113.81,8,4155
XLI,20231229,1200,113.81,113.81,113.76,113.76,7,5822
XLI,20231229,1201,113.77,113.77,113.74,113.76,9,17856
XLI,20231229,1202,113.77,113.80,113.77,113.80,4,12522
XLI,20231229,1203,113.81,113.86,113.81,113.83,11,25210
XLI,20231229,1204,113.83,113.83,113.82,113.83,2,1542
XLI,20231229,1205,113.84,113.86,113.84,113.84,5,5107
XLI,20231229,1206,113.84,113.84,113.81,113.81,3,4199
XLI,20231229,1207,113.82,113.83,113.82,113.83,2,1800
XLI,20231229,1208,113.84,113.84,113.82,113.83,6,10007
XLI,20231229,1209,113.84,113.85,113.82,113.82,7,8142
XLI,20231229,1210,113.83,113.85,113.83,113.85,3,1301
XLI,20231229,1211,113.84,113.84,113.83,113.83,2,1500
XLI,20231229,1212,113.83,113.85,113.82,113.85,4,5381
XLI,20231229,1213,113.85,113.87,113.85,113.85,6,9959
XLI,20231229,1214,113.86,113.88,113.82,113.83,51,45350
XLI,20231229,1215,113.83,113.84,113.77,113.80,94,59664
XLI,20231229,1216,113.81,113.82,113.77,113.79,23,21943
XLI,20231229,1217,113.79,113.81,113.78,113.78,9,9498
XLI,20231229,1218,113.78,113.78,113.75,113.75,5,4500
XLI,20231229,1219,113.74,113.75,113.74,113.75,2,3541
XLI,20231229,1220,113.75,113.75,113.71,113.74,7,5002
XLI,20231229,1221,113.75,113.77,113.75,113.76,6,6410
XLI,20231229,1222,113.76,113.76,113.72,113.72,6,12408
XLI,20231229,1223,113.72,113.72,113.70,113.72,8,18063
XLI,20231229,1224,113.72,113.75,113.72,113.75,5,5260
XLI,20231229,1225,113.75,113.75,113.73,113.73,2,2000
XLI,20231229,1226,113.72,113.77,113.72,113.77,6,4165
XLI,20231229,1227,113.77,113.77,113.74,113.74,3,2456
XLI,20231229,1228,113.74,113.75,113.74,113.75,1,2460
XLI,20231229,1229,113.75,113.75,113.72,113.72,5,2518
XLI,20231229,1230,113.73,113.76,113.73,113.76,4,3918
XLI,20231229,1231,113.76,113.79,113.76,113.79,7,6533
XLI,20231229,1232,113.79,113.81,113.78,113.81,4,3605
XLI,20231229,1233,113.81,113.81,113.75,113.76,9,14606
XLI,20231229,1234,113.76,113.77,113.76,113.76,2,1400
XLI,20231229,1235,113.77,113.79,113.77,113.79,3,2653
XLI,20231229,1236,113.79,113.80,113.78,113.80,5,4021
XLI,20231229,1237,113.79,113.79,113.78,113.79,3,4732
XLI,20231229,1238,113.80,113.82,113.80,113.82,3,3100
XLI,20231229,1239,113.83,113.85,113.82,113.84,8,3027
XLI,20231229,1240,113.84,113.84,113.82,113.83,3,5436
XLI,20231229,1241,113.83,113.83,113.82,113.82,1,1092
XLI,20231229,1242,113.83,113.85,113.82,113.85,5,3713
XLI,20231229,1243,113.85,113.89,113.85,113.88,5,3747
XLI,20231229,1244,113.88,113.88,113.86,113.87,7,5152
XLI,20231229,1245,113.87,113.87,113.83,113.84,5,10066
XLI,20231229,1246,113.85,113.88,113.85,113.87,23,28679
XLI,20231229,1247,113.87,113.89,113.87,113.89,8,18875
XLI,20231229,1248,113.89,113.89,113.87,113.89,10,14053
XLI,20231229,1249,113.88,113.92,113.88,113.92,15,18127
XLI,20231229,1250,113.92,113.93,113.91,113.93,3,4301
XLI,20231229,1251,113.92,113.92,113.89,113.90,9,6101
XLI,20231229,1252,113.89,113.89,113.86,113.87,13,4930
XLI,20231229,1253,113.87,113.87,113.83,113.83,8,6268
XLI,20231229,1254,113.83,113.83,113.81,113.81,4,11795
XLI,20231229,1255,113.81,113.84,113.78,113.84,9,25156
XLI,20231229,1256,113.84,113.84,113.83,113.83,1,19532
XLI,20231229,1257,113.83,113.83,113.80,113.83,10,14154
XLI,20231229,1258,113.83,113.83,113.81,113.82,5,13069
XLI,20231229,1259,113.82,113.82,113.81,113.82,2,7439
XLI,20231229,1300,113.83,113.84,113.82,113.84,8,13979
XLI,20231229,1301,113.84,113.87,113.84,113.86,4,8184
XLI,20231229,1302,113.86,113.86,113.82,113.84,10,19956
XLI,20231229,1303,113.85,113.86,113.85,113.85,5,18520
XLI,20231229,1304,113.84,113.86,113.83,113.85,8,14032
XLI,20231229,1305,113.85,113.87,113.85,113.86,9,16891
XLI,20231229,1306,113.86,113.86,113.85,113.86,6,10794
XLI,20231229,1307,113.86,113.88,113.86,113.86,8,28893
XLI,20231229,1308,113.86,113.87,113.82,113.84,12,24398
XLI,20231229,1309,113.85,113.85,113.83,113.84,4,16795
XLI,20231229,1310,113.84,113.85,113.84,113.85,1,14208
XLI,20231229,1311,113.85,113.86,113.81,113.84,77,71749
XLI,20231229,1312,113.85,113.86,113.82,113.82,10,39230
XLI,20231229,1313,113.83,113.85,113.82,113.82,12,18933
XLI,20231229,1314,113.84,113.85,113.83,113.84,7,11918
XLI,20231229,1315,113.83,113.86,113.81,113.86,8,7035
XLI,20231229,1316,113.86,113.88,113.86,113.88,2,3100
XLI,20231229,1317,113.88,113.88,113.87,113.87,1,2600
XLI,20231229,1318,113.87,113.87,113.85,113.86,3,3331
XLI,20231229,1319,113.86,113.88,113.86,113.87,3,1522
XLI,20231229,1320,113.88,113.88,113.87,113.88,3,7449
XLI,20231229,1321,113.88,113.91,113.88,113.91,3,5027
XLI,20231229,1322,113.91,113.91,113.91,113.91,0,1383
XLI,20231229,1323,113.91,113.91,113.90,113.91,2,1681
XLI,20231229,1324,113.91,113.94,113.91,113.93,8,7620
XLI,20231229,1325,113.93,113.95,113.92,113.94,7,6860
XLI,20231229,1326,113.94,113.95,113.94,113.94,2,3020
XLI,20231229,1327,113.93,113.93,113.90,113.90,12,9191
XLI,20231229,1328,113.91,113.91,113.86,113.87,9,10163
XLI,20231229,1329,113.87,113.89,113.87,113.89,10,10594
XLI,20231229,1330,113.89,113.93,113.89,113.93,10,11259
XLI,20231229,1331,113.94,113.94,113.91,113.92,5,8004
XLI,20231229,1332,113.93,113.94,113.93,113.94,4,2967
XLI,20231229,1333,113.94,113.94,113.93,113.93,3,2435
XLI,20231229,1334,113.93,113.94,113.92,113.93,4,5133
XLI,20231229,1335,113.93,113.93,113.91,113.91,6,4864
XLI,20231229,1336,113.91,113.93,113.91,113.93,4,8735
XLI,20231229,1337,113.92,113.94,113.92,113.93,6,5343
XLI,20231229,1338,113.93,113.94,113.93,113.93,4,3375
XLI,20231229,1339,113.93,113.95,113.93,113.94,3,5874
XLI,20231229,1340,113.93,113.93,113.91,113.93,7,8437
XLI,20231229,1341,113.94,113.94,113.93,113.93,8,7371
XLI,20231229,1342,113.94,113.94,113.92,113.92,3,1491
XLI,20231229,1343,113.92,113.93,113.92,113.92,6,3359
XLI,20231229,1344,113.92,113.92,113.90,113.91,7,10520
XLI,20231229,1345,113.91,113.93,113.91,113.92,3,6627
XLI,20231229,1346,113.93,113.94,113.92,113.92,4,11411
XLI,20231229,1347,113.93,113.94,113.93,113.93,3,2199
XLI,20231229,1348,113.93,113.94,113.91,113.94,5,9264
XLI,20231229,1349,113.94,113.95,113.93,113.95,5,12086
XLI,20231229,1350,113.94,113.95,113.93,113.94,7,14606
XLI,20231229,1351,113.95,113.96,113.93,113.95,9,5895
XLI,20231229,1352,113.95,113.95,113.94,113.94,1,8452
XLI,20231229,1353,113.94,113.97,113.94,113.97,3,9082
XLI,20231229,1354,113.97,113.97,113.95,113.95,4,4515
XLI,20231229,1355,113.96,113.96,113.94,113.96,9,8129
XLI,20231229,1356,113.96,113.98,113.93,113.94,12,12378
XLI,20231229,1357,113.94,113.95,113.93,113.94,4,6841
XLI,20231229,1358,113.94,113.95,113.94,113.95,1,3052
XLI,20231229,1359,113.95,113.97,113.95,113.96,3,3784
XLI,20231229,1400,113.96,113.97,113.95,113.97,3,8060
XLI,20231229,1401,113.96,113.96,113.90,113.93,10,9800
XLI,20231229,1402,113.93,113.93,113.91,113.93,6,6306
XLI,20231229,1403,113.94,113.96,113.92,113.92,15,13179
XLI,20231229,1404,113.93,113.93,113.91,113.92,6,10814
XLI,20231229,1405,113.91,113.92,113.91,113.92,4,6023
XLI,20231229,1406,113.92,113.95,113.91,113.95,9,6925
XLI,20231229,1407,113.96,113.99,113.96,113.99,10,9917
XLI,20231229,1408,114.00,114.07,114.00,114.07,14,16968
XLI,20231229,1409,114.06,114.06,114.03,114.05,8,9243
XLI,20231229,1410,114.04,114.09,114.03,114.03,18,20930
XLI,20231229,1411,114.03,114.04,113.97,114.00,35,17641
XLI,20231229,1412,114.00,114.02,113.98,113.99,9,8023
XLI,20231229,1413,114.00,114.03,114.00,114.02,7,4768
XLI,20231229,1414,114.03,114.05,114.03,114.04,4,8087
XLI,20231229,1415,114.04,114.04,114.00,114.03,15,13531
XLI,20231229,1416,114.03,114.04,114.01,114.04,5,4572
XLI,20231229,1417,114.04,114.05,114.03,114.04,8,5172
XLI,20231229,1418,114.04,114.05,113.98,113.99,51,63481
XLI,20231229,1419,114.00,114.04,113.97,113.98,21,18941
XLI,20231229,1420,113.99,113.99,113.94,113.94,14,12491
XLI,20231229,1421,113.94,113.96,113.90,113.96,16,20749
XLI,20231229,1422,113.97,114.00,113.97,113.98,8,21188
XLI,20231229,1423,113.99,114.01,113.99,114.01,11,10296
XLI,20231229,1424,114.01,114.01,113.99,114.00,5,12681
XLI,20231229,1425,114.00,114.02,113.99,114.01,7,9717
XLI,20231229,1426,114.02,114.06,114.01,114.06,15,14378
XLI,20231229,1427,114.06,114.07,114.05,114.06,8,10441
XLI,20231229,1428,114.07,114.13,114.06,114.12,12,8569
XLI,20231229,1429,114.12,114.12,114.08,114.10,14,23467
XLI,20231229,1430,114.10,114.10,114.00,114.02,28,31303
XLI,20231229,1431,114.02,114.05,114.00,114.05,13,22448
XLI,20231229,1432,114.06,114.07,114.05,114.06,11,20938
XLI,20231229,1433,114.06,114.06,114.04,114.04,10,20679
XLI,20231229,1434,114.04,114.07,114.03,114.03,38,35927
XLI,20231229,1435,114.02,114.06,114.02,114.04,13,16753
XLI,20231229,1436,114.04,114.06,114.04,114.06,16,25918
XLI,20231229,1437,114.06,114.06,114.05,114.06,6,19781
XLI,20231229,1438,114.05,114.06,114.03,114.04,12,17314
XLI,20231229,1439,114.04,114.06,114.04,114.06,10,16383
XLI,20231229,1440,114.06,114.09,114.06,114.08,12,24599
XLI,20231229,1441,114.08,114.11,114.07,114.08,16,27209
XLI,20231229,1442,114.09,114.10,114.07,114.07,17,22607
XLI,20231229,1443,114.07,114.08,114.02,114.04,17,29190
XLI,20231229,1444,114.04,114.04,113.99,113.99,17,22625
XLI,20231229,1445,114.00,114.05,113.98,114.04,38,22007
XLI,20231229,1446,114.04,114.04,114.00,114.00,20,22850
XLI,20231229,1447,114.01,114.02,113.94,113.94,18,19803
XLI,20231229,1448,113.95,113.96,113.93,113.96,29,33510
XLI,20231229,1449,113.96,113.96,113.91,113.92,28,40323
XLI,20231229,1450,113.92,113.96,113.85,113.95,174,218684
XLI,20231229,1451,113.94,114.01,113.92,114.01,86,103239
XLI,20231229,1452,114.00,114.02,113.94,113.94,37,63128
XLI,20231229,1453,113.94,113.97,113.89,113.90,53,84186
XLI,20231229,1454,113.90,113.94,113.79,113.81,96,141339
XLI,20231229,1455,113.80,113.87,113.75,113.86,176,193684
XLI,20231229,1456,113.86,113.94,113.84,113.88,123,139586
XLI,20231229,1457,113.87,113.89,113.85,113.86,60,55653
XLI,20231229,1458,113.87,113.92,113.86,113.90,114,90682
XLI,20231229,1459,113.90,114.02,113.88,113.99,174,823812