QU2023Z,20231124,0313,117.90,117.90,117.90,117.90,1,15
QU2023Z,20231124,0314,117.86,117.86,117.86,117.86,1,5
QU2023Z,20231124,0319,117.88,117.88,117.88,117.88,1,5
QU2023Z,20231124,0320,117.75,118.05,117.75,118.05,3,15
QU2023Z,20231124,0323,118.22,118.22,118.18,118.18,3,30
QU2023Z,20231124,0324,118.27,118.28,118.27,118.28,2,10
QU2023Z,20231124,0325,118.28,118.28,118.28,118.28,0,5
QU2023Z,20231124,0330,118.55,118.55,118.55,118.55,1,5
QU2023Z,20231124,0332,118.63,118.63,118.50,118.63,3,25
QU2023Z,20231124,0335,118.33,118.33,118.33,118.33,1,10
QU2023Z,20231124,0338,118.54,118.54,118.54,118.54,1,5
QU2023Z,20231124,0340,118.64,118.89,118.64,118.80,7,50
QU2023Z,20231124,0343,118.89,118.89,118.89,118.89,1,20
QU2023Z,20231124,0344,118.88,119.04,118.88,119.03,5,40
QU2023Z,20231124,0345,119.03,119.03,119.03,119.03,0,5
QU2023Z,20231124,0346,119.15,119.15,119.15,119.15,1,25
QU2023Z,20231124,0347,119.06,119.06,119.06,119.06,1,5
QU2023Z,20231124,0348,118.90,118.94,118.85,118.94,3,20
QU2023Z,20231124,0351,119.10,119.10,119.10,119.10,1,70
QU2023Z,20231124,0352,119.07,119.07,118.90,118.98,3,35
QU2023Z,20231124,0354,119.10,119.10,119.10,119.10,1,20
QU2023Z,20231124,0355,119.03,119.11,119.03,119.11,2,10
QU2023Z,20231124,0400,119.10,119.10,119.09,119.09,2,35
QU2023Z,20231124,0401,119.20,119.20,119.18,119.18,2,25
QU2023Z,20231124,0403,119.17,119.17,119.02,119.02,2,10
QU2023Z,20231124,0404,118.85,119.00,118.85,119.00,3,25
QU2023Z,20231124,0405,119.00,119.00,119.00,119.00,0,25
QU2023Z,20231124,0408,119.19,119.19,119.19,119.19,1,5
QU2023Z,20231124,0409,119.01,119.01,119.00,119.00,2,25
QU2023Z,20231124,0410,119.00,119.00,119.00,119.00,0,5
QU2023Z,20231124,0411,118.92,118.92,118.92,118.92,1,5
QU2023Z,20231124,0412,118.89,118.89,118.89,118.89,1,5
QU2023Z,20231124,0415,118.99,118.99,118.99,118.99,1,5
QU2023Z,20231124,0416,118.80,118.90,118.80,118.90,2,25
QU2023Z,20231124,0417,118.85,118.85,118.85,118.85,1,10
QU2023Z,20231124,0418,118.75,118.75,118.75,118.75,1,25
QU2023Z,20231124,0419,118.80,118.80,118.80,118.80,1,25
QU2023Z,20231124,0420,118.84,118.84,118.84,118.84,1,5
QU2023Z,20231124,0421,118.85,118.85,118.85,118.85,1,15
QU2023Z,20231124,0422,118.80,118.80,118.80,118.80,1,5
QU2023Z,20231124,0424,118.80,118.80,118.80,118.80,0,15
QU2023Z,20231124,0425,118.78,118.78,118.78,118.78,1,5
QU2023Z,20231124,0426,118.75,118.75,118.70,118.75,4,40
QU2023Z,20231124,0427,118.80,118.80,118.80,118.80,1,10
QU2023Z,20231124,0428,118.80,118.80,118.70,118.75,2,75
QU2023Z,20231124,0429,118.80,118.80,118.80,118.80,1,75
QU2023Z,20231124,0431,119.05,119.05,119.05,119.05,1,5
QU2023Z,20231124,0432,119.24,119.24,119.24,119.24,1,10
QU2023Z,20231124,0433,119.21,119.21,119.02,119.06,6,30
QU2023Z,20231124,0434,119.22,119.22,119.22,119.22,1,5
QU2023Z,20231124,0435,119.18,119.20,119.16,119.20,4,40
QU2023Z,20231124,0437,119.28,119.28,119.28,119.28,1,15
QU2023Z,20231124,0439,119.20,119.20,119.20,119.20,1,5
QU2023Z,20231124,0443,119.49,119.49,119.45,119.45,2,15
QU2023Z,20231124,0444,119.47,119.50,119.47,119.50,2,15
QU2023Z,20231124,0445,119.32,119.32,119.32,119.32,1,5
QU2023Z,20231124,0449,119.54,119.60,119.54,119.60,2,20
QU2023Z,20231124,0451,119.60,119.77,119.60,119.76,2,35
QU2023Z,20231124,0452,119.77,119.77,119.76,119.76,2,20
QU2023Z,20231124,0454,119.69,119.69,119.69,119.69,1,15
QU2023Z,20231124,0455,119.55,119.55,119.55,119.55,1,10
QU2023Z,20231124,0456,119.46,119.46,119.45,119.45,2,15
QU2023Z,20231124,0457,119.01,119.01,119.01,119.01,1,5
QU2023Z,20231124,0458,119.10,119.10,119.00,119.00,2,10
QU2023Z,20231124,0459,119.15,119.16,119.15,119.16,2,15
QU2023Z,20231124,0500,119.25,119.25,119.25,119.25,1,5
QU2023Z,20231124,0502,119.39,119.39,119.25,119.25,2,10
QU2023Z,20231124,0504,119.45,119.45,119.45,119.45,1,25
QU2023Z,20231124,0505,119.44,119.44,119.44,119.44,1,5
QU2023Z,20231124,0506,119.57,119.59,119.50,119.50,3,15
QU2023Z,20231124,0507,119.49,119.50,119.49,119.50,2,20
QU2023Z,20231124,0508,119.38,119.38,119.26,119.26,2,10
QU2023Z,20231124,0509,119.30,119.30,119.24,119.26,3,25
QU2023Z,20231124,0511,119.40,119.40,119.40,119.40,1,5
QU2023Z,20231124,0512,119.25,119.25,119.23,119.23,2,15
QU2023Z,20231124,0513,119.23,119.25,119.16,119.25,2,20
QU2023Z,20231124,0515,119.28,119.28,119.00,119.00,3,15
QU2023Z,20231124,0516,119.11,119.11,119.00,119.00,3,15
QU2023Z,20231124,0519,119.00,119.00,118.96,119.00,2,60
QU2023Z,20231124,0520,119.04,119.17,119.04,119.17,2,15
QU2023Z,20231124,0521,119.32,119.49,119.32,119.49,4,20
QU2023Z,20231124,0522,119.50,119.55,119.47,119.55,6,35
QU2023Z,20231124,0523,119.50,119.50,119.27,119.27,3,15
QU2023Z,20231124,0526,119.65,119.65,119.65,119.65,1,15
QU2023Z,20231124,0527,119.55,119.60,119.55,119.60,2,40
QU2023Z,20231124,0528,119.63,119.72,119.63,119.72,2,10
QU2023Z,20231124,0529,119.63,119.63,119.63,119.63,1,10
QU2023Z,20231124,0531,119.56,119.56,119.45,119.45,2,10
QU2023Z,20231124,0533,119.42,119.42,119.42,119.42,1,5
QU2023Z,20231124,0535,119.31,119.31,119.31,119.31,1,5
QU2023Z,20231124,0537,119.35,119.35,119.35,119.35,1,5
QU2023Z,20231124,0538,119.35,119.35,119.30,119.30,1,10
QU2023Z,20231124,0539,119.27,119.27,119.27,119.27,1,10
QU2023Z,20231124,0541,119.34,119.34,119.34,119.34,1,10
QU2023Z,20231124,0542,119.36,119.36,119.36,119.36,1,5
QU2023Z,20231124,0543,119.62,119.62,119.51,119.51,3,15
QU2023Z,20231124,0544,119.25,119.30,119.25,119.30,2,20
QU2023Z,20231124,0545,119.20,119.30,119.20,119.30,2,20
QU2023Z,20231124,0546,119.23,119.23,119.20,119.20,2,10
QU2023Z,20231124,0547,119.30,119.30,119.30,119.30,1,5
QU2023Z,20231124,0549,119.38,119.38,119.35,119.35,2,30
QU2023Z,20231124,0550,119.50,119.50,119.50,119.50,1,20
QU2023Z,20231124,0551,119.50,119.50,119.50,119.50,0,5
QU2023Z,20231124,0552,119.50,119.50,119.50,119.50,0,5
QU2023Z,20231124,0553,119.40,119.40,119.25,119.30,5,85
QU2023Z,20231124,0554,119.27,119.27,119.27,119.27,1,5
QU2023Z,20231124,0555,119.40,119.40,119.40,119.40,1,5
QU2023Z,20231124,0556,119.30,119.37,119.28,119.28,3,25
QU2023Z,20231124,0558,119.20,119.20,119.10,119.10,3,40
QU2023Z,20231124,0559,119.10,119.10,119.10,119.10,0,15
QU2023Z,20231124,0600,119.10,119.10,118.92,119.00,6,60
QU2023Z,20231124,0601,119.00,119.15,119.00,119.05,2,30
QU2023Z,20231124,0602,119.15,119.15,119.05,119.05,2,15
QU2023Z,20231124,0603,119.00,119.05,119.00,119.00,3,30
QU2023Z,20231124,0604,119.00,119.00,119.00,119.00,0,10
QU2023Z,20231124,0605,118.56,118.65,118.56,118.65,2,10
QU2023Z,20231124,0606,118.65,118.79,118.63,118.79,6,40
QU2023Z,20231124,0607,118.59,118.59,118.55,118.55,2,10
QU2023Z,20231124,0610,118.69,118.69,118.66,118.66,2,15
QU2023Z,20231124,0611,118.59,118.60,118.59,118.60,2,10
QU2023Z,20231124,0613,118.61,118.61,118.61,118.61,1,5
QU2023Z,20231124,0614,118.69,118.69,118.69,118.69,1,5
QU2023Z,20231124,0616,118.70,118.70,118.68,118.70,3,75
QU2023Z,20231124,0617,118.98,118.98,118.98,118.98,1,10
QU2023Z,20231124,0618,119.21,119.21,119.21,119.21,1,5
QU2023Z,20231124,0619,119.15,119.20,119.14,119.14,3,15
QU2023Z,20231124,0622,119.30,119.30,119.30,119.30,1,10
QU2023Z,20231124,0623,119.24,119.40,119.24,119.30,4,50
QU2023Z,20231124,0627,119.29,119.29,119.29,119.29,1,5
QU2023Z,20231124,0633,119.76,119.76,119.76,119.76,1,10
QU2023Z,20231124,0634,119.61,119.61,119.61,119.61,1,15
QU2023Z,20231124,0635,119.53,119.59,119.53,119.59,2,10
QU2023Z,20231124,0638,119.54,119.54,119.31,119.31,3,15
QU2023Z,20231124,0640,119.57,119.57,119.53,119.53,4,40
QU2023Z,20231124,0643,119.66,119.66,119.66,119.66,1,10
QU2023Z,20231124,0645,119.72,119.83,119.72,119.83,2,10
QU2023Z,20231124,0647,119.76,119.90,119.75,119.78,4,30
QU2023Z,20231124,0648,119.89,119.89,119.89,119.89,1,5
QU2023Z,20231124,0650,119.99,120.00,119.99,120.00,2,20
QU2023Z,20231124,0651,120.13,120.13,120.13,120.13,1,5
QU2023Z,20231124,0652,120.01,120.01,119.93,119.93,2,20
QU2023Z,20231124,0654,119.90,119.90,119.87,119.87,2,15
QU2023Z,20231124,0656,119.44,119.44,119.44,119.44,1,5
QU2023Z,20231124,0658,119.38,119.38,119.35,119.35,2,10
QU2023Z,20231124,0659,119.30,119.30,119.30,119.30,1,5
QU2023Z,20231124,0701,119.26,119.26,119.25,119.25,2,10
QU2023Z,20231124,0704,119.25,119.35,119.24,119.24,2,25
QU2023Z,20231124,0705,119.29,119.29,119.29,119.29,1,5
QU2023Z,20231124,0707,119.26,119.26,119.26,119.26,1,10
QU2023Z,20231124,0711,119.45,119.45,119.45,119.45,1,5
QU2023Z,20231124,0716,119.63,119.63,119.50,119.50,4,30
QU2023Z,20231124,0718,119.27,119.27,119.27,119.27,1,10
QU2023Z,20231124,0719,119.18,119.18,119.00,119.02,6,55
QU2023Z,20231124,0721,119.17,119.17,119.17,119.17,1,5
QU2023Z,20231124,0722,119.16,119.16,118.97,119.00,4,45
QU2023Z,20231124,0724,118.93,118.93,118.75,118.75,4,25
QU2023Z,20231124,0726,119.15,119.21,119.15,119.17,3,20
QU2023Z,20231124,0727,119.30,119.30,119.30,119.30,1,5
QU2023Z,20231124,0728,119.40,119.40,119.37,119.37,2,10
QU2023Z,20231124,0731,119.29,119.29,119.27,119.27,2,15
QU2023Z,20231124,0734,119.25,119.35,119.25,119.35,4,25
QU2023Z,20231124,0737,119.50,119.50,119.47,119.47,2,10
QU2023Z,20231124,0740,119.50,119.55,119.50,119.55,2,10
QU2023Z,20231124,0742,119.50,119.50,119.50,119.50,1,5
QU2023Z,20231124,0744,119.85,119.85,119.70,119.70,2,25
QU2023Z,20231124,0746,119.71,119.71,119.71,119.71,1,5
QU2023Z,20231124,0747,119.62,119.62,119.59,119.59,2,15
QU2023Z,20231124,0749,119.85,119.85,119.85,119.85,1,5
QU2023Z,20231124,0750,120.01,120.01,119.90,119.90,3,20
QU2023Z,20231124,0751,120.06,120.06,120.06,120.06,1,5
QU2023Z,20231124,0753,120.25,120.25,120.21,120.21,2,15
QU2023Z,20231124,0754,120.10,120.10,120.00,120.00,2,20
QU2023Z,20231124,0755,120.11,120.11,120.11,120.11,1,5
QU2023Z,20231124,0756,120.08,120.08,120.08,120.08,1,5
QU2023Z,20231124,0759,120.35,120.35,120.35,120.35,1,15
QU2023Z,20231124,0801,120.50,120.50,120.48,120.48,2,10
QU2023Z,20231124,0803,120.60,120.60,120.60,120.60,1,5
QU2023Z,20231124,0805,120.61,120.61,120.45,120.45,4,20
QU2023Z,20231124,0808,120.35,120.35,120.35,120.35,1,5
QU2023Z,20231124,0809,120.47,120.47,120.47,120.47,1,5
QU2023Z,20231124,0811,120.35,120.70,120.31,120.70,3,15
QU2023Z,20231124,0812,121.00,121.03,121.00,121.03,2,10
QU2023Z,20231124,0813,120.78,120.78,120.78,120.78,1,10
QU2023Z,20231124,0816,120.83,120.83,120.74,120.74,2,10
QU2023Z,20231124,0823,120.51,120.60,120.51,120.52,3,25
QU2023Z,20231124,0824,120.46,120.46,120.46,120.46,1,5
QU2023Z,20231124,0826,121.00,121.18,121.00,121.18,3,20
QU2023Z,20231124,0828,121.10,121.10,121.10,121.10,1,15
QU2023Z,20231124,0830,121.16,121.23,121.16,121.23,4,25
QU2023Z,20231124,0832,121.00,121.00,121.00,121.00,1,20
QU2023Z,20231124,0834,120.89,120.89,120.89,120.89,1,5
QU2023Z,20231124,0835,120.82,120.82,120.82,120.82,1,5
QU2023Z,20231124,0837,121.20,121.20,121.20,121.20,1,20
QU2023Z,20231124,0838,121.22,121.22,121.22,121.22,1,5
QU2023Z,20231124,0841,121.04,121.04,121.04,121.04,1,10
QU2023Z,20231124,0842,120.90,120.90,120.72,120.72,4,45
QU2023Z,20231124,0844,120.80,120.80,120.80,120.80,1,35
QU2023Z,20231124,0848,120.50,120.50,120.36,120.36,2,15
QU2023Z,20231124,0849,120.50,120.50,120.30,120.33,3,40
QU2023Z,20231124,0850,120.50,120.50,120.50,120.50,1,10
QU2023Z,20231124,0851,120.30,120.30,120.30,120.30,1,15
QU2023Z,20231124,0852,120.50,120.50,120.46,120.46,2,25
QU2023Z,20231124,0853,120.40,120.50,120.40,120.50,2,15
QU2023Z,20231124,0854,120.43,120.47,120.40,120.47,3,25
QU2023Z,20231124,0855,120.46,120.46,120.46,120.46,1,5
QU2023Z,20231124,0856,120.60,120.60,120.60,120.60,1,70
QU2023Z,20231124,0858,120.95,120.95,120.83,120.83,3,20
QU2023Z,20231124,0901,120.73,120.73,120.56,120.56,2,10
QU2023Z,20231124,0904,120.99,120.99,120.99,120.99,1,5
QU2023Z,20231124,0907,120.95,120.95,120.92,120.95,3,45
QU2023Z,20231124,0908,120.95,120.95,120.95,120.95,0,10
QU2023Z,20231124,0909,120.96,120.96,120.96,120.96,1,20
QU2023Z,20231124,0910,121.28,121.28,121.14,121.14,4,25
QU2023Z,20231124,0911,121.22,121.23,121.22,121.23,2,10
QU2023Z,20231124,0912,121.16,121.25,121.12,121.15,9,90
QU2023Z,20231124,0913,121.00,121.00,121.00,121.00,1,25
QU2023Z,20231124,0914,121.10,121.10,121.10,121.10,1,10
QU2023Z,20231124,0915,121.25,121.39,121.25,121.39,3,35
QU2023Z,20231124,0916,121.41,121.41,121.26,121.26,3,25
QU2023Z,20231124,0917,121.40,121.51,121.40,121.50,6,90
QU2023Z,20231124,0918,121.68,122.30,121.68,122.25,27,205
QU2023Z,20231124,0919,122.30,122.85,122.30,122.63,7,95
QU2023Z,20231124,0920,122.48,122.48,122.34,122.34,7,80
QU2023Z,20231124,0921,122.43,122.44,122.15,122.16,11,70
QU2023Z,20231124,0922,122.35,122.35,122.23,122.23,2,40
QU2023Z,20231124,0923,122.26,122.35,122.25,122.35,10,105
QU2023Z,20231124,0924,122.55,122.85,122.55,122.60,23,155
QU2023Z,20231124,0925,122.75,122.76,122.63,122.75,4,20
QU2023Z,20231124,0926,122.67,122.67,122.61,122.61,3,15
QU2023Z,20231124,0927,122.60,122.60,122.55,122.60,3,70
QU2023Z,20231124,0928,122.58,122.58,122.44,122.44,3,20
QU2023Z,20231124,0929,122.38,122.46,122.37,122.38,7,75
QU2023Z,20231124,0930,122.38,122.45,122.38,122.45,1,25
QU2023Z,20231124,0931,122.62,122.70,122.62,122.70,2,25
QU2023Z,20231124,0932,122.79,122.87,122.79,122.85,3,25
QU2023Z,20231124,0933,122.86,122.86,122.66,122.66,6,40
QU2023Z,20231124,0934,122.69,122.69,122.47,122.47,5,30
QU2023Z,20231124,0935,122.37,122.45,122.32,122.32,8,50
QU2023Z,20231124,0936,122.32,122.45,122.23,122.23,6,75
QU2023Z,20231124,0937,122.21,122.21,122.20,122.20,2,10
QU2023Z,20231124,0940,122.30,122.30,122.30,122.30,1,10
QU2023Z,20231124,0941,122.30,122.30,122.23,122.23,1,45
QU2023Z,20231124,0942,122.38,122.38,122.20,122.20,5,40
QU2023Z,20231124,0943,122.14,122.20,122.12,122.15,4,50
QU2023Z,20231124,0944,122.12,122.12,122.12,122.12,1,15
QU2023Z,20231124,0945,122.15,122.15,122.15,122.15,1,10
QU2023Z,20231124,0946,122.15,122.15,122.10,122.10,2,45
QU2023Z,20231124,0947,122.01,122.10,121.91,121.91,11,210
QU2023Z,20231124,0948,122.04,122.04,122.04,122.04,1,15
QU2023Z,20231124,0949,122.19,122.19,122.00,122.00,3,85
QU2023Z,20231124,0950,122.09,122.09,121.98,122.00,5,75
QU2023Z,20231124,0951,122.02,122.03,122.02,122.03,2,15
QU2023Z,20231124,0952,121.99,121.99,121.75,121.75,3,55
QU2023Z,20231124,0953,121.75,121.80,121.74,121.74,5,95
QU2023Z,20231124,0954,121.64,121.67,121.60,121.67,4,35
QU2023Z,20231124,0955,121.56,121.75,121.56,121.75,2,50
QU2023Z,20231124,0956,121.75,121.75,121.71,121.71,1,25
QU2023Z,20231124,0959,121.82,121.82,121.82,121.82,1,5
QU2023Z,20231124,1000,121.55,121.55,121.55,121.55,1,5
QU2023Z,20231124,1001,121.40,121.40,121.18,121.21,4,35
QU2023Z,20231124,1002,121.10,121.10,120.70,120.80,11,195
QU2023Z,20231124,1003,120.67,120.67,120.40,120.44,4,25
QU2023Z,20231124,1004,120.36,120.36,119.75,119.75,11,85
QU2023Z,20231124,1005,119.85,120.00,119.85,119.87,7,40
QU2023Z,20231124,1006,119.80,119.94,119.78,119.94,5,60
QU2023Z,20231124,1007,120.00,120.00,119.88,119.88,4,75
QU2023Z,20231124,1008,119.73,119.73,119.73,119.73,1,5
QU2023Z,20231124,1009,119.78,119.83,119.74,119.83,3,15
QU2023Z,20231124,1010,119.77,119.77,119.70,119.70,8,45
QU2023Z,20231124,1011,119.75,119.75,119.71,119.75,4,55
QU2023Z,20231124,1012,119.69,119.69,119.64,119.64,2,10
QU2023Z,20231124,1013,119.67,119.67,119.65,119.65,2,10
QU2023Z,20231124,1014,119.60,119.66,119.44,119.44,6,45
QU2023Z,20231124,1015,119.31,119.31,119.12,119.26,6,45
QU2023Z,20231124,1016,119.39,119.61,119.39,119.61,2,10
QU2023Z,20231124,1017,119.60,119.71,119.60,119.71,3,40
QU2023Z,20231124,1018,119.50,119.50,119.50,119.50,1,25
QU2023Z,20231124,1019,119.50,119.50,119.50,119.50,0,5
QU2023Z,20231124,1020,119.22,119.22,119.01,119.01,3,20
QU2023Z,20231124,1021,119.08,119.13,119.08,119.13,2,10
QU2023Z,20231124,1022,119.47,119.50,119.38,119.44,5,30
QU2023Z,20231124,1023,119.73,119.74,119.31,119.31,5,30
QU2023Z,20231124,1024,119.39,119.39,119.33,119.33,2,15
QU2023Z,20231124,1025,119.15,119.79,119.00,119.00,4,40
QU2023Z,20231124,1026,119.24,119.24,119.16,119.16,4,25
QU2023Z,20231124,1028,119.50,119.70,119.41,119.41,7,40
QU2023Z,20231124,1029,119.50,119.56,119.35,119.35,5,65
QU2023Z,20231124,1030,119.32,119.32,119.25,119.25,3,25
QU2023Z,20231124,1031,119.10,119.10,119.10,119.10,1,5
QU2023Z,20231124,1033,119.00,119.10,119.00,119.10,2,35
QU2023Z,20231124,1034,119.00,119.00,119.00,119.00,1,10
QU2023Z,20231124,1036,118.80,118.89,118.80,118.89,2,10
QU2023Z,20231124,1038,118.70,118.70,118.70,118.70,1,10
QU2023Z,20231124,1039,118.90,118.90,118.90,118.90,1,40
QU2023Z,20231124,1040,118.50,118.50,118.40,118.44,3,35
QU2023Z,20231124,1041,118.40,118.40,118.00,118.00,3,25
QU2023Z,20231124,1042,118.00,118.00,118.00,118.00,0,20
QU2023Z,20231124,1044,118.00,118.00,117.85,118.00,2,25
QU2023Z,20231124,1046,118.00,118.00,117.90,118.00,2,50
QU2023Z,20231124,1047,118.27,118.27,118.05,118.05,3,40
QU2023Z,20231124,1048,118.20,118.33,118.20,118.33,2,10
QU2023Z,20231124,1049,118.32,118.32,118.30,118.30,2,15
QU2023Z,20231124,1051,117.95,117.95,117.95,117.95,1,10
QU2023Z,20231124,1052,117.95,117.95,117.95,117.95,0,5
QU2023Z,20231124,1056,117.95,117.95,117.90,117.90,1,30
QU2023Z,20231124,1058,118.10,118.10,118.10,118.10,1,10
QU2023Z,20231124,1059,118.00,118.00,118.00,118.00,1,10
QU2023Z,20231127,0135,117.00,117.00,117.00,117.00,1,5
QU2023Z,20231127,0144,117.00,117.00,117.00,117.00,0,5
QU2023Z,20231127,0147,116.78,116.78,116.78,116.78,1,5
QU2023Z,20231127,0159,115.15,115.15,115.15,115.15,1,5
QU2023Z,20231127,0200,115.00,115.05,115.00,115.05,2,95
QU2023Z,20231127,0201,115.00,115.35,115.00,115.35,3,45
QU2023Z,20231127,0202,115.38,115.38,115.38,115.38,1,5
QU2023Z,20231127,0204,115.80,115.80,115.77,115.77,2,10
QU2023Z,20231127,0205,115.68,115.90,115.68,115.90,3,20
QU2023Z,20231127,0206,115.65,115.65,115.65,115.65,1,5
QU2023Z,20231127,0208,115.56,115.56,115.56,115.56,1,5
QU2023Z,20231127,0209,115.52,115.52,115.52,115.52,1,10
QU2023Z,20231127,0213,116.40,116.40,116.06,116.21,8,55
QU2023Z,20231127,0219,115.66,115.66,115.45,115.46,3,45
QU2023Z,20231127,0220,115.31,115.31,115.31,115.31,1,5
QU2023Z,20231127,0221,115.28,115.28,115.00,115.00,4,65
QU2023Z,20231127,0222,115.10,115.44,115.10,115.44,2,15
QU2023Z,20231127,0223,115.58,115.58,115.58,115.58,1,5
QU2023Z,20231127,0227,115.68,115.80,115.68,115.80,2,30
QU2023Z,20231127,0230,115.55,115.58,115.55,115.55,6,45
QU2023Z,20231127,0232,115.45,115.45,115.45,115.45,1,5
QU2023Z,20231127,0234,115.40,115.40,115.35,115.35,2,15
QU2023Z,20231127,0241,115.50,115.50,115.50,115.50,1,10
QU2023Z,20231127,0244,115.52,115.52,115.45,115.45,2,10
QU2023Z,20231127,0245,115.40,115.40,115.10,115.10,3,20
QU2023Z,20231127,0247,115.10,115.10,115.00,115.00,1,40
QU2023Z,20231127,0248,115.00,115.00,115.00,115.00,0,5
QU2023Z,20231127,0252,114.60,114.60,114.60,114.60,1,20
QU2023Z,20231127,0300,114.87,114.87,114.87,114.87,1,5
QU2023Z,20231127,0301,114.84,114.84,114.72,114.72,3,15
QU2023Z,20231127,0302,114.46,114.53,114.46,114.53,2,10
QU2023Z,20231127,0303,114.46,114.46,114.46,114.46,1,5
QU2023Z,20231127,0304,114.62,114.62,114.36,114.36,5,25
QU2023Z,20231127,0313,114.52,114.55,114.52,114.55,2,25
QU2023Z,20231127,0314,114.30,114.30,114.30,114.30,1,5
QU2023Z,20231127,0315,114.09,114.09,114.09,114.09,1,5
QU2023Z,20231127,0316,113.76,113.76,113.70,113.70,3,15
QU2023Z,20231127,0317,113.46,113.46,113.46,113.46,1,5
QU2023Z,20231127,0318,113.25,113.25,112.80,112.88,6,35
QU2023Z,20231127,0319,113.36,113.36,113.28,113.28,3,15
QU2023Z,20231127,0321,113.10,113.10,113.10,113.10,1,15
QU2023Z,20231127,0322,113.10,113.10,112.99,113.02,6,85
QU2023Z,20231127,0323,113.30,113.50,113.30,113.50,2,20
QU2023Z,20231127,0327,113.10,113.10,113.10,113.10,1,15
QU2023Z,20231127,0328,113.39,113.39,113.39,113.39,1,5
QU2023Z,20231127,0336,113.84,113.89,113.84,113.89,2,10
QU2023Z,20231127,0337,114.00,114.00,114.00,114.00,1,5
QU2023Z,20231127,0340,114.00,114.00,114.00,114.00,0,5
QU2023Z,20231127,0343,114.00,114.00,114.00,114.00,0,5
QU2023Z,20231127,0345,113.99,113.99,113.99,113.99,1,5
QU2023Z,20231127,0348,114.20,114.20,114.20,114.20,1,10
QU2023Z,20231127,0349,114.24,114.24,114.24,114.24,1,5
QU2023Z,20231127,0350,114.00,114.00,114.00,114.00,1,25
QU2023Z,20231127,0351,113.93,113.93,113.93,113.93,1,5
QU2023Z,20231127,0353,113.90,113.90,113.90,113.90,1,5
QU2023Z,20231127,0354,113.67,113.67,113.67,113.67,1,5
QU2023Z,20231127,0355,113.50,113.65,113.50,113.64,5,50
QU2023Z,20231127,0358,113.50,113.87,113.50,113.87,5,90
QU2023Z,20231127,0400,114.00,114.10,114.00,114.10,2,10
QU2023Z,20231127,0402,114.20,114.20,114.00,114.00,6,45
QU2023Z,20231127,0403,114.03,114.03,114.00,114.01,6,35
QU2023Z,20231127,0404,114.01,114.01,114.00,114.00,1,15
QU2023Z,20231127,0405,114.02,114.02,114.02,114.02,1,10
QU2023Z,20231127,0407,114.24,114.24,114.15,114.15,2,20
QU2023Z,20231127,0410,114.00,114.00,113.98,113.98,4,65
QU2023Z,20231127,0412,113.72,113.72,113.72,113.72,1,5
QU2023Z,20231127,0417,113.80,113.80,113.80,113.80,1,5
QU2023Z,20231127,0418,113.69,113.69,113.69,113.69,1,10
QU2023Z,20231127,0420,114.03,114.03,114.03,114.03,1,15
QU2023Z,20231127,0421,114.05,114.05,114.05,114.05,1,10
QU2023Z,20231127,0426,114.00,114.00,114.00,114.00,1,30
QU2023Z,20231127,0427,114.40,114.40,114.40,114.40,1,10
QU2023Z,20231127,0430,114.46,114.46,114.00,114.07,4,25
QU2023Z,20231127,0431,114.15,114.15,114.15,114.15,1,10
QU2023Z,20231127,0433,114.00,114.33,114.00,114.29,5,45
QU2023Z,20231127,0434,114.30,114.32,114.30,114.32,2,15
QU2023Z,20231127,0436,114.25,114.25,114.25,114.25,1,25
QU2023Z,20231127,0438,114.26,114.26,114.26,114.26,1,5
QU2023Z,20231127,0440,114.25,114.25,114.25,114.25,1,5
QU2023Z,20231127,0441,114.49,114.49,114.49,114.49,1,5
QU2023Z,20231127,0442,114.75,114.75,114.75,114.75,1,20
QU2023Z,20231127,0444,114.80,114.80,114.80,114.80,1,5
QU2023Z,20231127,0445,114.90,114.90,114.90,114.90,1,35
QU2023Z,20231127,0446,115.02,115.02,115.02,115.02,1,5
QU2023Z,20231127,0447,114.94,114.94,114.85,114.85,2,40
QU2023Z,20231127,0448,114.82,114.82,114.82,114.82,1,10
QU2023Z,20231127,0449,114.60,114.60,114.60,114.60,1,5
QU2023Z,20231127,0450,114.67,114.79,114.67,114.79,2,15
QU2023Z,20231127,0451,114.67,114.67,114.41,114.41,3,25
QU2023Z,20231127,0456,114.53,114.56,114.53,114.53,3,25
QU2023Z,20231127,0457,114.99,114.99,114.99,114.99,1,10
QU2023Z,20231127,0500,114.98,114.98,114.98,114.98,1,10
QU2023Z,20231127,0511,114.62,114.62,114.60,114.60,2,20
QU2023Z,20231127,0512,114.60,114.60,114.60,114.60,0,5
QU2023Z,20231127,0513,114.60,114.60,114.60,114.60,0,5
QU2023Z,20231127,0515,114.51,114.51,114.50,114.50,2,35
QU2023Z,20231127,0518,114.62,114.62,114.62,114.62,1,10
QU2023Z,20231127,0522,114.48,114.50,114.48,114.50,2,30
QU2023Z,20231127,0524,114.45,114.45,114.25,114.25,3,15
QU2023Z,20231127,0525,114.34,114.34,114.34,114.34,1,5
QU2023Z,20231127,0527,114.46,114.46,114.46,114.46,1,5
QU2023Z,20231127,0528,114.58,114.58,114.58,114.58,1,10
QU2023Z,20231127,0530,114.60,114.60,114.60,114.60,1,10
QU2023Z,20231127,0531,114.29,114.54,114.29,114.50,3,30
QU2023Z,20231127,0535,113.96,113.96,113.96,113.96,1,5
QU2023Z,20231127,0538,113.88,113.88,113.72,113.73,5,35
QU2023Z,20231127,0541,113.51,113.51,113.51,113.51,1,5
QU2023Z,20231127,0542,113.79,113.80,113.79,113.80,2,15
QU2023Z,20231127,0543,113.64,113.64,113.64,113.64,1,5
QU2023Z,20231127,0544,113.50,113.50,113.50,113.50,1,40
QU2023Z,20231127,0545,113.43,113.43,113.43,113.43,1,5
QU2023Z,20231127,0548,113.50,113.86,113.50,113.86,7,70
QU2023Z,20231127,0556,113.84,113.84,113.84,113.84,1,20
QU2023Z,20231127,0557,113.65,113.77,113.37,113.42,5,30
QU2023Z,20231127,0559,113.31,113.43,113.31,113.33,4,25
QU2023Z,20231127,0600,113.01,113.01,112.94,113.00,4,70
QU2023Z,20231127,0601,113.03,113.10,113.03,113.10,3,20
QU2023Z,20231127,0602,113.25,113.44,113.25,113.35,4,40
QU2023Z,20231127,0604,113.25,113.25,113.25,113.25,1,5
QU2023Z,20231127,0605,113.16,113.16,113.16,113.16,1,5
QU2023Z,20231127,0607,113.36,113.47,113.36,113.47,2,25
QU2023Z,20231127,0612,113.30,113.30,113.30,113.30,1,5
QU2023Z,20231127,0614,113.24,113.24,113.16,113.16,2,15
QU2023Z,20231127,0615,113.20,113.20,113.20,113.20,1,5
QU2023Z,20231127,0616,113.24,113.24,113.24,113.24,1,5
QU2023Z,20231127,0618,113.48,113.48,113.48,113.48,1,5
QU2023Z,20231127,0619,113.59,113.66,113.50,113.50,3,30
QU2023Z,20231127,0622,113.50,113.50,113.50,113.50,0,15
QU2023Z,20231127,0624,113.50,113.50,113.50,113.50,0,5
QU2023Z,20231127,0625,113.50,113.50,113.50,113.50,0,15
QU2023Z,20231127,0626,113.50,113.77,113.50,113.77,5,45
QU2023Z,20231127,0628,113.50,113.53,113.50,113.50,3,30
QU2023Z,20231127,0630,113.50,113.50,113.50,113.50,0,5
QU2023Z,20231127,0631,113.53,113.75,113.53,113.71,8,75
QU2023Z,20231127,0633,113.79,113.79,113.78,113.78,2,10
QU2023Z,20231127,0634,113.87,114.01,113.87,114.01,2,25
QU2023Z,20231127,0636,113.85,113.85,113.85,113.85,1,5
QU2023Z,20231127,0637,113.64,113.64,113.64,113.64,1,5
QU2023Z,20231127,0638,113.65,113.65,113.65,113.65,1,5
QU2023Z,20231127,0639,113.75,113.75,113.75,113.75,1,10
QU2023Z,20231127,0640,113.70,113.72,113.70,113.72,2,15
QU2023Z,20231127,0645,113.85,113.85,113.75,113.75,2,25
QU2023Z,20231127,0646,113.75,113.75,113.75,113.75,0,5
QU2023Z,20231127,0648,113.85,113.85,113.85,113.85,1,10
QU2023Z,20231127,0649,113.85,113.85,113.85,113.85,0,5
QU2023Z,20231127,0650,113.78,113.78,113.78,113.78,1,5
QU2023Z,20231127,0651,113.85,113.85,113.85,113.85,1,5
QU2023Z,20231127,0654,113.85,113.85,113.85,113.85,0,5
QU2023Z,20231127,0655,113.85,113.85,113.85,113.85,0,10
QU2023Z,20231127,0657,113.80,113.80,113.80,113.80,1,15
QU2023Z,20231127,0658,113.80,113.80,113.80,113.80,0,10
QU2023Z,20231127,0659,113.80,114.08,113.76,113.80,8,80
QU2023Z,20231127,0700,113.73,113.80,113.73,113.80,3,20
QU2023Z,20231127,0701,113.80,113.80,113.80,113.80,0,10
QU2023Z,20231127,0702,113.80,113.80,113.80,113.80,0,15
QU2023Z,20231127,0704,113.71,113.71,113.71,113.71,1,15
QU2023Z,20231127,0708,113.90,113.90,113.90,113.90,1,10
QU2023Z,20231127,0709,113.90,113.90,113.90,113.90,0,5
QU2023Z,20231127,0710,113.90,114.00,113.90,114.00,1,10
QU2023Z,20231127,0713,113.86,113.86,113.86,113.86,1,10
QU2023Z,20231127,0714,113.86,113.86,113.86,113.86,0,5
QU2023Z,20231127,0715,113.95,114.00,113.95,114.00,2,10
QU2023Z,20231127,0716,114.00,114.01,114.00,114.00,2,35
QU2023Z,20231127,0717,113.99,114.00,113.99,114.00,2,15
QU2023Z,20231127,0718,114.00,114.00,114.00,114.00,0,5
QU2023Z,20231127,0719,113.85,113.85,113.83,113.85,4,25
QU2023Z,20231127,0720,113.97,114.00,113.97,114.00,2,10
QU2023Z,20231127,0721,114.00,114.05,114.00,114.05,1,25
QU2023Z,20231127,0725,113.81,113.81,113.69,113.69,2,10
QU2023Z,20231127,0730,113.50,113.50,113.43,113.43,2,30
QU2023Z,20231127,0732,113.57,113.60,113.57,113.60,3,15
QU2023Z,20231127,0735,113.68,113.68,113.66,113.66,2,10
QU2023Z,20231127,0737,113.79,113.79,113.79,113.79,1,5
QU2023Z,20231127,0739,113.80,113.80,113.80,113.80,1,5
QU2023Z,20231127,0742,113.90,114.00,113.86,114.00,4,50
QU2023Z,20231127,0743,114.00,114.14,114.00,114.00,4,40
QU2023Z,20231127,0744,114.00,114.00,114.00,114.00,0,15
QU2023Z,20231127,0747,114.00,114.00,114.00,114.00,0,10
QU2023Z,20231127,0748,114.00,114.03,114.00,114.00,2,25
QU2023Z,20231127,0749,113.95,114.00,113.95,114.00,2,100
QU2023Z,20231127,0751,114.20,114.20,114.20,114.20,1,15
QU2023Z,20231127,0752,114.27,114.27,114.11,114.11,4,35
QU2023Z,20231127,0753,114.10,114.18,114.10,114.12,3,30
QU2023Z,20231127,0754,114.25,114.57,114.25,114.57,6,40
QU2023Z,20231127,0755,114.50,114.50,114.44,114.45,5,25
QU2023Z,20231127,0757,114.50,114.50,114.47,114.50,5,115
QU2023Z,20231127,0758,114.50,114.50,114.44,114.44,1,35
QU2023Z,20231127,0800,114.38,114.40,114.38,114.40,2,20
QU2023Z,20231127,0801,114.36,114.36,114.36,114.36,1,5
QU2023Z,20231127,0805,114.50,114.63,114.50,114.63,2,30
QU2023Z,20231127,0806,114.60,114.60,114.60,114.60,1,10
QU2023Z,20231127,0807,114.48,114.55,114.48,114.55,4,25
QU2023Z,20231127,0808,114.60,114.60,114.60,114.60,1,15
QU2023Z,20231127,0810,114.57,114.60,114.55,114.55,3,25
QU2023Z,20231127,0811,114.30,114.30,114.30,114.30,1,5
QU2023Z,20231127,0813,114.50,114.50,114.50,114.50,1,35
QU2023Z,20231127,0814,114.50,114.50,114.50,114.50,0,20
QU2023Z,20231127,0815,114.50,114.50,114.50,114.50,0,20
QU2023Z,20231127,0817,114.39,114.39,114.39,114.39,1,5
QU2023Z,20231127,0818,114.36,114.36,114.31,114.31,2,10
QU2023Z,20231127,0819,114.40,114.40,114.40,114.40,1,5
QU2023Z,20231127,0821,114.20,114.20,114.01,114.05,4,45
QU2023Z,20231127,0824,114.40,114.40,114.40,114.40,1,5
QU2023Z,20231127,0827,114.40,114.40,114.40,114.40,0,5
QU2023Z,20231127,0828,114.38,114.38,114.21,114.21,2,10
QU2023Z,20231127,0829,114.17,114.17,114.17,114.17,1,5
QU2023Z,20231127,0830,114.10,114.10,114.06,114.06,2,10
QU2023Z,20231127,0831,113.68,113.68,113.30,113.30,4,140
QU2023Z,20231127,0832,113.30,113.30,113.00,113.00,1,70
QU2023Z,20231127,0833,113.00,113.00,113.00,113.00,0,40
QU2023Z,20231127,0834,113.10,113.10,113.10,113.10,1,50
QU2023Z,20231127,0835,113.10,113.10,113.00,113.00,1,30
QU2023Z,20231127,0837,113.35,113.35,113.35,113.35,1,5
QU2023Z,20231127,0843,113.50,113.50,113.50,113.50,1,5
QU2023Z,20231127,0845,113.30,113.30,113.30,113.30,1,5
QU2023Z,20231127,0846,113.00,113.07,113.00,113.07,2,20
QU2023Z,20231127,0847,113.00,113.00,113.00,113.00,1,10
QU2023Z,20231127,0848,112.90,112.90,112.90,112.90,1,5
QU2023Z,20231127,0851,112.85,112.85,112.85,112.85,1,5
QU2023Z,20231127,0852,112.90,112.90,112.90,112.90,1,20
QU2023Z,20231127,0853,113.02,113.02,113.00,113.00,2,10
QU2023Z,20231127,0854,113.14,113.14,113.14,113.14,1,10
QU2023Z,20231127,0900,113.25,113.25,113.25,113.25,1,5
QU2023Z,20231127,0902,113.30,113.30,113.20,113.20,2,10
QU2023Z,20231127,0903,113.10,113.10,113.00,113.00,2,10
QU2023Z,20231127,0904,113.00,113.00,113.00,113.00,0,30
QU2023Z,20231127,0906,113.05,113.10,113.01,113.10,3,20
QU2023Z,20231127,0908,113.10,113.10,113.10,113.10,0,5
QU2023Z,20231127,0909,113.30,113.30,113.30,113.30,1,5
QU2023Z,20231127,0910,113.49,113.49,113.42,113.42,3,25
QU2023Z,20231127,0911,113.26,113.26,113.25,113.25,2,15
QU2023Z,20231127,0912,113.36,113.36,113.22,113.22,4,30
QU2023Z,20231127,0913,113.26,113.27,113.15,113.15,3,35
QU2023Z,20231127,0915,113.00,113.00,113.00,113.00,1,55
QU2023Z,20231127,0916,113.00,113.00,113.00,113.00,0,10
QU2023Z,20231127,0917,113.10,113.10,113.10,113.10,1,5
QU2023Z,20231127,0918,113.39,113.50,113.39,113.50,4,40
QU2023Z,20231127,0920,113.48,113.48,113.44,113.44,3,15
QU2023Z,20231127,0923,113.55,113.55,113.55,113.55,1,10
QU2023Z,20231127,0924,113.50,113.50,113.50,113.50,1,10
QU2023Z,20231127,0928,113.10,113.10,113.10,113.10,1,5
QU2023Z,20231127,0930,113.15,113.15,113.15,113.15,1,10
QU2023Z,20231127,0931,113.23,113.23,113.23,113.23,1,5
QU2023Z,20231127,0932,113.26,113.26,113.25,113.25,2,10
QU2023Z,20231127,0934,113.28,113.28,113.28,113.28,1,5
QU2023Z,20231127,0936,113.18,113.18,113.15,113.15,3,15
QU2023Z,20231127,0937,113.20,113.25,113.20,113.25,2,25
QU2023Z,20231127,0938,113.24,113.60,113.24,113.60,4,25
QU2023Z,20231127,0939,113.62,113.70,113.62,113.65,3,15
QU2023Z,20231127,0940,113.61,113.65,113.50,113.50,3,20
QU2023Z,20231127,0941,113.56,113.56,113.56,113.56,1,5
QU2023Z,20231127,0942,113.70,113.70,113.70,113.70,1,5
QU2023Z,20231127,0947,113.40,113.40,113.30,113.30,3,20
QU2023Z,20231127,0948,113.48,113.58,113.48,113.58,3,20
QU2023Z,20231127,0950,113.65,113.65,113.57,113.57,2,10
QU2023Z,20231127,0954,113.35,113.45,113.35,113.45,2,15
QU2023Z,20231127,0955,113.60,113.70,113.60,113.70,3,35
QU2023Z,20231127,0957,113.50,113.50,113.50,113.50,1,5
QU2023Z,20231127,1002,113.15,113.15,113.00,113.00,2,15
QU2023Z,20231127,1003,113.00,113.00,112.87,112.87,2,15
QU2023Z,20231127,1004,112.75,112.75,112.50,112.50,3,75
QU2023Z,20231127,1005,112.50,112.50,112.50,112.50,0,70
QU2023Z,20231127,1006,112.41,112.45,112.40,112.45,4,25
QU2023Z,20231127,1007,112.48,112.52,112.45,112.45,5,55
QU2023Z,20231127,1008,112.44,112.44,112.00,112.00,7,95
QU2023Z,20231127,1009,112.00,112.11,112.00,112.01,3,40
QU2023Z,20231127,1010,112.03,112.03,112.00,112.02,3,20
QU2023Z,20231127,1011,112.00,112.09,111.97,112.09,9,55
QU2023Z,20231127,1012,112.05,112.05,112.05,112.05,1,5
QU2023Z,20231127,1013,111.97,112.15,111.97,112.15,5,25
QU2023Z,20231127,1014,112.21,112.21,112.10,112.13,3,15
QU2023Z,20231127,1015,112.12,112.12,112.12,112.12,1,5
QU2023Z,20231127,1016,112.32,112.36,112.32,112.36,2,10
QU2023Z,20231127,1018,112.30,112.50,112.30,112.50,2,15
QU2023Z,20231127,1019,112.53,112.53,112.23,112.23,2,15
QU2023Z,20231127,1021,112.37,112.40,112.37,112.40,2,20
QU2023Z,20231127,1022,112.39,112.50,112.39,112.50,3,20
QU2023Z,20231127,1023,112.69,112.71,112.69,112.71,2,10
QU2023Z,20231127,1024,112.50,112.50,112.50,112.50,1,15
QU2023Z,20231127,1025,112.55,112.55,112.55,112.55,1,5
QU2023Z,20231127,1026,112.40,112.44,112.23,112.23,3,15
QU2023Z,20231127,1027,112.38,112.38,112.38,112.38,1,5
QU2023Z,20231127,1028,112.12,112.12,111.95,111.95,5,105
QU2023Z,20231127,1029,111.95,112.15,111.83,112.15,6,45
QU2023Z,20231127,1030,112.01,112.15,112.01,112.15,2,15
QU2023Z,20231127,1032,112.26,112.26,112.26,112.26,1,45
QU2023Z,20231127,1033,112.40,112.40,112.40,112.40,1,5
QU2023Z,20231127,1034,112.48,112.48,112.48,112.48,1,5
QU2023Z,20231127,1035,112.26,112.55,112.26,112.55,3,30
QU2023Z,20231127,1036,112.55,112.55,112.51,112.51,1,35
QU2023Z,20231127,1038,112.53,112.60,112.53,112.60,2,20
QU2023Z,20231127,1039,112.74,112.74,112.21,112.21,2,5
QU2023Z,20231127,1041,112.72,112.72,112.72,112.72,1,10
QU2023Z,20231127,1042,112.56,112.56,112.55,112.55,2,20
QU2023Z,20231127,1044,112.51,112.64,112.40,112.40,3,40
QU2023Z,20231127,1049,112.59,112.63,112.59,112.63,2,15
QU2023Z,20231127,1050,112.58,112.63,112.58,112.63,2,25
QU2023Z,20231127,1052,112.85,112.85,112.85,112.85,1,15
QU2023Z,20231127,1056,113.00,113.00,113.00,113.00,1,10
QU2023Z,20231127,1057,113.31,113.33,113.31,113.33,2,25
QU2023Z,20231127,1059,113.30,113.30,113.30,113.30,1,25
QU2023Z,20231128,0101,114.25,114.25,114.25,114.25,1,5
QU2023Z,20231128,0102,114.50,114.50,113.41,113.41,2,35
QU2023Z,20231128,0103,113.85,113.85,113.85,113.85,1,5
QU2023Z,20231128,0132,111.50,111.50,111.41,111.41,3,20
QU2023Z,20231128,0146,109.85,109.85,109.85,109.85,1,5
QU2023Z,20231128,0156,109.84,109.84,109.75,109.75,2,15
QU2023Z,20231128,0157,109.84,109.84,109.84,109.84,1,20
QU2023Z,20231128,0158,109.75,109.83,109.75,109.83,2,10
QU2023Z,20231128,0159,109.83,109.84,109.83,109.84,1,10
QU2023Z,20231128,0201,110.20,110.20,110.20,110.20,1,15
QU2023Z,20231128,0206,110.00,110.00,110.00,110.00,1,15
QU2023Z,20231128,0211,109.99,109.99,109.99,109.99,1,10
QU2023Z,20231128,0212,110.00,110.00,110.00,110.00,1,5
QU2023Z,20231128,0213,110.00,110.00,110.00,110.00,0,20
QU2023Z,20231128,0215,110.00,110.00,110.00,110.00,0,10
QU2023Z,20231128,0216,110.30,110.30,110.30,110.30,1,10
QU2023Z,20231128,0220,110.27,110.27,110.26,110.26,2,10
QU2023Z,20231128,0223,110.00,110.00,110.00,110.00,1,10
QU2023Z,20231128,0226,110.18,110.18,110.18,110.18,1,5
QU2023Z,20231128,0234,109.97,109.97,109.97,109.97,1,15
QU2023Z,20231128,0236,110.27,110.27,110.27,110.27,1,10
QU2023Z,20231128,0240,110.21,110.21,110.21,110.21,1,15
QU2023Z,20231128,0246,110.46,110.46,110.46,110.46,1,10
QU2023Z,20231128,0249,110.70,110.70,110.70,110.70,1,5
QU2023Z,20231128,0251,110.87,110.88,110.87,110.88,2,15
QU2023Z,20231128,0252,111.00,111.00,111.00,111.00,1,10
QU2023Z,20231128,0254,110.75,110.75,110.75,110.75,1,25
QU2023Z,20231128,0300,110.05,110.05,110.05,110.05,1,10
QU2023Z,20231128,0301,110.00,110.00,110.00,110.00,1,15
QU2023Z,20231128,0310,109.44,109.44,109.44,109.44,1,10
QU2023Z,20231128,0312,109.65,109.65,109.65,109.65,1,5
QU2023Z,20231128,0315,109.22,109.22,109.22,109.22,1,5
QU2023Z,20231128,0319,109.63,109.63,109.63,109.63,1,15
QU2023Z,20231128,0321,109.99,110.00,109.99,110.00,2,15
QU2023Z,20231128,0329,109.93,109.93,109.90,109.90,2,15
QU2023Z,20231128,0331,109.85,109.85,109.85,109.85,1,5
QU2023Z,20231128,0333,109.66,109.66,109.66,109.66,1,5
QU2023Z,20231128,0335,109.57,109.66,109.57,109.66,2,25
QU2023Z,20231128,0336,109.89,109.89,109.89,109.89,1,10
QU2023Z,20231128,0337,109.91,110.00,109.91,110.00,5,55
QU2023Z,20231128,0338,110.03,110.04,109.94,109.94,3,15
QU2023Z,20231128,0342,109.87,109.87,109.87,109.87,1,15
QU2023Z,20231128,0343,109.86,109.86,109.80,109.80,2,15
QU2023Z,20231128,0345,109.75,109.75,109.75,109.75,1,35
QU2023Z,20231128,0349,109.53,109.53,109.53,109.53,1,10
QU2023Z,20231128,0350,109.53,109.53,109.51,109.51,1,10
QU2023Z,20231128,0351,109.10,109.10,109.00,109.00,2,10
QU2023Z,20231128,0353,109.14,109.18,109.11,109.14,5,40
QU2023Z,20231128,0355,109.23,109.25,109.23,109.25,3,30
QU2023Z,20231128,0356,109.15,109.15,109.15,109.15,1,10
QU2023Z,20231128,0358,109.00,109.00,109.00,109.00,1,30
QU2023Z,20231128,0359,107.74,107.94,107.50,107.94,21,170
QU2023Z,20231128,0400,108.00,108.00,107.54,107.58,6,70
QU2023Z,20231128,0401,107.60,107.98,107.60,107.98,2,15
QU2023Z,20231128,0403,108.00,108.00,108.00,108.00,1,5
QU2023Z,20231128,0404,108.00,108.00,108.00,108.00,0,10
QU2023Z,20231128,0405,107.88,107.89,107.71,107.71,3,15
QU2023Z,20231128,0407,107.30,107.30,107.30,107.30,1,5
QU2023Z,20231128,0408,107.05,107.05,107.00,107.04,3,30
QU2023Z,20231128,0409,107.00,107.07,107.00,107.07,2,10
QU2023Z,20231128,0412,107.26,107.26,107.26,107.26,1,5
QU2023Z,20231128,0417,107.40,107.40,107.40,107.40,1,5
QU2023Z,20231128,0418,107.45,107.46,107.45,107.46,2,15
QU2023Z,20231128,0419,107.70,107.70,107.70,107.70,1,10
QU2023Z,20231128,0420,107.79,107.79,107.79,107.79,1,5
QU2023Z,20231128,0421,107.80,107.80,107.80,107.80,1,5
QU2023Z,20231128,0422,107.51,107.51,107.05,107.31,6,40
QU2023Z,20231128,0425,107.22,107.22,107.22,107.22,1,5
QU2023Z,20231128,0426,107.40,107.40,107.40,107.40,1,5
QU2023Z,20231128,0427,107.25,107.25,107.25,107.25,1,10
QU2023Z,20231128,0428,107.30,107.30,107.30,107.30,1,5
QU2023Z,20231128,0432,107.32,107.32,107.32,107.32,1,5
QU2023Z,20231128,0435,107.36,107.36,107.36,107.36,1,5
QU2023Z,20231128,0438,107.35,107.35,107.35,107.35,1,10
QU2023Z,20231128,0439,107.35,107.46,107.35,107.46,1,25
QU2023Z,20231128,0440,107.50,107.50,107.30,107.30,6,45
QU2023Z,20231128,0442,107.40,107.41,107.40,107.41,2,10
QU2023Z,20231128,0446,107.69,107.69,107.69,107.69,1,5
QU2023Z,20231128,0454,107.67,107.68,107.67,107.68,2,10
QU2023Z,20231128,0458,107.66,107.67,107.61,107.61,4,25
QU2023Z,20231128,0459,107.66,107.67,107.66,107.67,2,15
QU2023Z,20231128,0500,107.66,107.66,107.48,107.48,4,25
QU2023Z,20231128,0503,107.65,107.75,107.65,107.75,2,15
QU2023Z,20231128,0504,107.90,107.90,107.90,107.90,1,15
QU2023Z,20231128,0505,107.94,107.94,107.76,107.86,3,20
QU2023Z,20231128,0506,107.88,107.88,107.88,107.88,1,10
QU2023Z,20231128,0507,107.89,107.90,107.80,107.80,3,15
QU2023Z,20231128,0509,108.00,108.00,108.00,108.00,1,15
QU2023Z,20231128,0510,108.00,108.00,108.00,108.00,0,20
QU2023Z,20231128,0511,108.00,108.00,108.00,108.00,0,10
QU2023Z,20231128,0512,107.99,107.99,107.99,107.99,1,5
QU2023Z,20231128,0513,108.10,108.10,108.10,108.10,1,20
QU2023Z,20231128,0515,108.19,108.19,108.18,108.18,2,15
QU2023Z,20231128,0519,108.00,108.00,107.93,107.98,4,30
QU2023Z,20231128,0520,107.98,107.98,107.98,107.98,0,5
QU2023Z,20231128,0526,108.09,108.09,108.09,108.09,1,5
QU2023Z,20231128,0530,108.11,108.11,108.11,108.11,1,5
QU2023Z,20231128,0531,108.15,108.15,108.15,108.15,1,5
QU2023Z,20231128,0532,108.10,108.10,108.10,108.10,1,10
QU2023Z,20231128,0534,108.21,108.21,108.21,108.21,1,5
QU2023Z,20231128,0536,108.30,108.30,108.30,108.30,1,5
QU2023Z,20231128,0539,108.30,108.30,108.30,108.30,0,15
QU2023Z,20231128,0541,108.42,108.42,108.42,108.42,1,5
QU2023Z,20231128,0543,108.75,108.79,108.75,108.79,2,15
QU2023Z,20231128,0546,108.90,108.90,108.90,108.90,1,5
QU2023Z,20231128,0547,109.00,109.00,109.00,109.00,1,35
QU2023Z,20231128,0549,109.12,109.12,109.12,109.12,1,5
QU2023Z,20231128,0552,109.10,109.10,109.10,109.10,1,10
QU2023Z,20231128,0556,109.35,109.35,109.34,109.34,2,10
QU2023Z,20231128,0557,109.18,109.18,109.00,109.00,7,60
QU2023Z,20231128,0559,108.98,108.98,108.98,108.98,1,5
QU2023Z,20231128,0600,109.00,109.00,109.00,109.00,1,35
QU2023Z,20231128,0601,108.66,108.66,108.66,108.66,1,10
QU2023Z,20231128,0602,108.55,108.55,108.55,108.55,1,5
QU2023Z,20231128,0603,108.51,108.51,108.44,108.44,2,15
QU2023Z,20231128,0606,108.30,108.30,108.30,108.30,1,35
QU2023Z,20231128,0607,108.30,108.30,108.30,108.30,0,15
QU2023Z,20231128,0608,108.24,108.27,108.24,108.27,2,15
QU2023Z,20231128,0609,108.26,108.26,108.26,108.26,1,5
QU2023Z,20231128,0610,108.50,108.50,108.50,108.50,1,25
QU2023Z,20231128,0611,108.50,108.50,108.50,108.50,0,45
QU2023Z,20231128,0614,108.42,108.42,108.38,108.38,2,10
QU2023Z,20231128,0615,108.25,108.25,108.14,108.14,3,15
QU2023Z,20231128,0616,108.10,108.10,108.10,108.10,1,5
QU2023Z,20231128,0620,108.23,108.23,108.23,108.23,1,10
QU2023Z,20231128,0629,108.15,108.15,108.15,108.15,1,5
QU2023Z,20231128,0630,108.00,108.07,108.00,108.07,2,20
QU2023Z,20231128,0631,107.96,107.96,107.96,107.96,1,5
QU2023Z,20231128,0632,107.91,107.94,107.91,107.92,3,40
QU2023Z,20231128,0633,107.89,107.89,107.87,107.87,3,25
QU2023Z,20231128,0634,107.91,107.91,107.91,107.91,1,5
QU2023Z,20231128,0636,107.97,108.03,107.97,108.03,4,20
QU2023Z,20231128,0637,108.01,108.01,107.89,107.92,6,65
QU2023Z,20231128,0644,108.17,108.17,108.07,108.11,6,45
QU2023Z,20231128,0647,108.50,108.50,108.50,108.50,1,5
QU2023Z,20231128,0657,108.70,108.70,108.70,108.70,1,5
QU2023Z,20231128,0702,109.00,109.00,108.99,109.00,3,70
QU2023Z,20231128,0703,108.99,109.00,108.99,109.00,2,20
QU2023Z,20231128,0706,109.07,109.28,109.00,109.00,3,20
QU2023Z,20231128,0713,109.35,109.35,109.35,109.35,1,15
QU2023Z,20231128,0714,109.47,109.50,109.47,109.50,2,30
QU2023Z,20231128,0716,109.58,109.58,109.56,109.56,2,15
QU2023Z,20231128,0718,109.17,109.17,109.17,109.17,1,5
QU2023Z,20231128,0725,108.87,108.87,108.79,108.79,3,15
QU2023Z,20231128,0729,108.79,108.79,108.35,108.37,5,35
QU2023Z,20231128,0730,108.35,108.35,108.35,108.35,1,10
QU2023Z,20231128,0731,108.45,108.45,108.35,108.35,2,15
QU2023Z,20231128,0732,108.45,108.45,108.45,108.45,1,5
QU2023Z,20231128,0735,108.55,108.55,108.55,108.55,1,5
QU2023Z,20231128,0736,108.57,108.57,108.57,108.57,1,5
QU2023Z,20231128,0738,108.67,108.72,108.67,108.72,3,20
QU2023Z,20231128,0739,108.69,108.69,108.69,108.69,1,5
QU2023Z,20231128,0740,108.75,108.75,108.75,108.75,1,5
QU2023Z,20231128,0741,108.78,108.78,108.78,108.78,1,5
QU2023Z,20231128,0747,108.90,108.90,108.90,108.90,1,10
QU2023Z,20231128,0750,109.05,109.05,109.05,109.05,1,25
QU2023Z,20231128,0755,109.20,109.20,109.20,109.20,1,5
QU2023Z,20231128,0756,109.21,109.21,109.10,109.10,5,65
QU2023Z,20231128,0757,109.01,109.01,108.99,109.00,4,90
QU2023Z,20231128,0758,109.00,109.00,108.94,108.95,3,55
QU2023Z,20231128,0800,108.95,109.21,108.95,109.21,1,35
QU2023Z,20231128,0801,109.27,109.27,109.24,109.26,3,15
QU2023Z,20231128,0811,109.17,109.17,108.97,108.97,2,10
QU2023Z,20231128,0814,109.10,109.10,109.10,109.10,1,5
QU2023Z,20231128,0820,109.50,109.50,109.50,109.50,1,25
QU2023Z,20231128,0822,109.50,109.50,109.50,109.50,0,25
QU2023Z,20231128,0827,109.19,109.19,109.19,109.19,1,5
QU2023Z,20231128,0830,109.49,109.49,109.49,109.49,1,10
QU2023Z,20231128,0832,109.49,109.49,109.49,109.49,0,30
QU2023Z,20231128,0837,109.50,109.50,109.50,109.50,1,10
QU2023Z,20231128,0839,109.41,109.41,109.41,109.41,1,15
QU2023Z,20231128,0841,109.55,109.55,109.55,109.55,1,5
QU2023Z,20231128,0842,109.50,109.50,109.50,109.50,1,10
QU2023Z,20231128,0843,109.55,109.55,109.51,109.51,2,15
QU2023Z,20231128,0845,109.70,109.70,109.70,109.70,1,5
QU2023Z,20231128,0846,109.82,109.85,109.82,109.85,2,10
QU2023Z,20231128,0847,109.67,109.67,109.67,109.67,1,5
QU2023Z,20231128,0848,109.69,109.69,109.69,109.69,1,10
QU2023Z,20231128,0849,109.50,109.50,109.50,109.50,1,5
QU2023Z,20231128,0856,109.42,109.42,109.36,109.42,3,30
QU2023Z,20231128,0857,109.42,109.42,109.42,109.42,0,20
QU2023Z,20231128,0859,109.43,109.43,109.42,109.42,2,15
QU2023Z,20231128,0900,109.62,109.65,109.49,109.49,3,25
QU2023Z,20231128,0901,109.23,109.23,109.23,109.23,1,5
QU2023Z,20231128,0902,109.14,109.14,109.05,109.05,3,20
QU2023Z,20231128,0904,108.90,108.90,108.90,108.90,1,5
QU2023Z,20231128,0907,108.78,108.78,108.78,108.78,1,5
QU2023Z,20231128,0908,108.92,109.00,108.92,109.00,2,15
QU2023Z,20231128,0916,108.89,108.89,108.89,108.89,1,10
QU2023Z,20231128,0917,108.89,109.00,108.89,108.99,4,40
QU2023Z,20231128,0920,108.92,108.92,108.77,108.88,4,45
QU2023Z,20231128,0923,108.94,108.94,108.94,108.94,1,20
QU2023Z,20231128,0925,108.95,108.99,108.95,108.99,2,10
QU2023Z,20231128,0926,109.05,109.05,109.05,109.05,1,10
QU2023Z,20231128,0929,109.01,109.01,109.01,109.01,1,10
QU2023Z,20231128,0931,109.01,109.01,109.01,109.01,0,5
QU2023Z,20231128,0934,108.72,108.72,108.72,108.72,1,5
QU2023Z,20231128,0935,108.96,108.96,108.90,108.90,2,10
QU2023Z,20231128,0937,109.10,109.10,108.93,108.93,6,35
QU2023Z,20231128,0938,108.94,108.94,108.91,108.92,3,20
QU2023Z,20231128,0939,109.01,109.01,109.01,109.01,1,10
QU2023Z,20231128,0941,109.13,109.13,109.11,109.12,3,15
QU2023Z,20231128,0942,109.17,109.17,109.17,109.17,1,10
QU2023Z,20231128,0943,109.29,109.31,109.29,109.31,3,25
QU2023Z,20231128,0944,109.44,109.50,109.31,109.35,9,105
QU2023Z,20231128,0945,109.60,109.60,109.60,109.60,1,15
QU2023Z,20231128,0946,109.60,109.60,109.60,109.60,0,20
QU2023Z,20231128,0947,109.00,109.00,109.00,109.00,1,10
QU2023Z,20231128,0949,108.91,108.95,108.91,108.95,2,10
QU2023Z,20231128,0950,108.90,108.90,108.90,108.90,1,10
QU2023Z,20231128,0953,109.28,109.28,109.25,109.25,2,20
QU2023Z,20231128,0954,109.23,109.30,109.23,109.30,2,20
QU2023Z,20231128,0955,109.23,109.30,109.22,109.30,3,45
QU2023Z,20231128,0957,109.30,109.34,109.30,109.34,1,15
QU2023Z,20231128,0958,109.29,109.30,109.15,109.23,9,70
QU2023Z,20231128,0959,109.23,109.23,109.23,109.23,0,5
QU2023Z,20231128,1000,108.83,108.88,108.77,108.86,5,25
QU2023Z,20231128,1002,108.62,108.66,108.62,108.62,4,35
QU2023Z,20231128,1003,108.51,108.78,108.51,108.72,3,75
QU2023Z,20231128,1004,108.73,108.82,108.73,108.82,2,10
QU2023Z,20231128,1005,108.84,108.90,108.84,108.90,4,30
QU2023Z,20231128,1006,108.93,109.00,108.93,109.00,7,80
QU2023Z,20231128,1007,108.95,108.95,108.58,108.58,14,160
QU2023Z,20231128,1008,108.52,108.68,108.50,108.68,5,40
QU2023Z,20231128,1009,108.55,108.55,108.46,108.46,3,25
QU2023Z,20231128,1010,108.55,108.65,108.47,108.50,7,45
QU2023Z,20231128,1011,108.51,108.52,108.51,108.52,2,15
QU2023Z,20231128,1012,108.58,108.60,108.40,108.40,4,60
QU2023Z,20231128,1013,108.50,108.55,108.45,108.55,4,65
QU2023Z,20231128,1014,108.55,108.86,108.55,108.86,2,25
QU2023Z,20231128,1015,108.79,108.79,108.79,108.79,1,5
QU2023Z,20231128,1016,109.15,109.23,109.15,109.23,2,10
QU2023Z,20231128,1017,109.50,109.78,109.43,109.67,4,20
QU2023Z,20231128,1020,109.30,109.50,109.30,109.50,2,10
QU2023Z,20231128,1022,109.65,109.83,109.65,109.65,3,35
QU2023Z,20231128,1023,109.50,109.50,109.50,109.50,1,25
QU2023Z,20231128,1025,109.29,109.29,109.29,109.29,1,10
QU2023Z,20231128,1026,109.25,109.25,109.25,109.25,1,10
QU2023Z,20231128,1027,109.31,109.31,109.31,109.31,1,5
QU2023Z,20231128,1028,109.50,109.50,109.50,109.50,1,45
QU2023Z,20231128,1029,109.58,109.58,109.40,109.40,4,30
QU2023Z,20231128,1030,109.54,109.58,109.45,109.58,3,25
QU2023Z,20231128,1031,109.81,109.81,109.60,109.60,2,15
QU2023Z,20231128,1034,109.40,109.54,109.40,109.50,3,65
QU2023Z,20231128,1035,109.40,109.40,109.25,109.25,2,20
QU2023Z,20231128,1040,109.30,109.30,109.30,109.30,1,15
QU2023Z,20231128,1042,109.50,109.50,108.68,109.45,3,25
QU2023Z,20231128,1043,109.50,109.50,109.50,109.50,1,15
QU2023Z,20231128,1044,109.33,109.33,109.25,109.25,2,20
QU2023Z,20231128,1045,109.50,109.50,109.50,109.50,1,25
QU2023Z,20231128,1049,109.48,109.48,109.48,109.48,1,5
QU2023Z,20231128,1052,109.66,109.66,109.52,109.52,3,35
QU2023Z,20231128,1054,109.50,109.50,109.50,109.50,1,10
QU2023Z,20231128,1059,109.30,109.35,109.30,109.35,2,10
QU2023Z,20231129,0116,107.00,107.00,107.00,107.00,1,100
QU2023Z,20231129,0117,107.00,107.00,107.00,107.00,0,100
QU2023Z,20231129,0224,107.80,107.80,107.80,107.80,1,10
QU2023Z,20231129,0243,108.00,108.00,108.00,108.00,1,5
QU2023Z,20231129,0256,108.50,108.50,108.50,108.50,1,5
QU2023Z,20231129,0258,108.40,108.52,108.39,108.52,6,45
QU2023Z,20231129,0259,108.50,108.58,108.50,108.50,9,90
QU2023Z,20231129,0301,108.94,108.94,108.94,108.94,1,20
QU2023Z,20231129,0302,108.94,108.94,108.94,108.94,0,5
QU2023Z,20231129,0304,108.94,108.94,108.94,108.94,0,15
QU2023Z,20231129,0305,108.94,108.95,108.94,108.94,2,45
QU2023Z,20231129,0308,109.25,109.25,109.25,109.25,1,15
QU2023Z,20231129,0310,109.25,109.25,109.25,109.25,0,5
QU2023Z,20231129,0311,109.25,109.25,109.25,109.25,0,65
QU2023Z,20231129,0312,109.25,109.25,109.25,109.25,0,60
QU2023Z,20231129,0329,108.88,108.88,108.80,108.80,2,15
QU2023Z,20231129,0333,109.00,109.00,109.00,109.00,1,5
QU2023Z,20231129,0339,109.00,109.00,109.00,109.00,0,20
QU2023Z,20231129,0340,109.00,109.00,109.00,109.00,0,10
QU2023Z,20231129,0344,108.75,108.75,108.75,108.75,1,10
QU2023Z,20231129,0353,109.10,109.10,109.10,109.10,1,20
QU2023Z,20231129,0358,108.50,108.50,108.50,108.50,1,5
QU2023Z,20231129,0403,108.45,108.45,108.27,108.27,3,15
QU2023Z,20231129,0416,108.25,108.25,108.25,108.25,1,10
QU2023Z,20231129,0417,108.25,108.25,108.25,108.25,0,40
QU2023Z,20231129,0425,107.70,107.70,107.70,107.70,1,5
QU2023Z,20231129,0426,107.70,107.70,107.70,107.70,0,10
QU2023Z,20231129,0428,107.75,107.75,107.75,107.75,1,10
QU2023Z,20231129,0431,107.45,107.45,107.23,107.23,2,10
QU2023Z,20231129,0434,107.25,107.25,107.25,107.25,1,10
QU2023Z,20231129,0435,107.20,107.20,107.20,107.20,1,5
QU2023Z,20231129,0445,107.15,107.15,107.15,107.15,1,5
QU2023Z,20231129,0449,107.20,107.20,107.20,107.20,1,40
QU2023Z,20231129,0450,107.20,107.20,107.20,107.20,0,85
QU2023Z,20231129,0451,107.20,107.20,107.20,107.20,0,5
QU2023Z,20231129,0453,107.00,107.00,107.00,107.00,1,10
QU2023Z,20231129,0454,107.00,107.00,107.00,107.00,0,5
QU2023Z,20231129,0501,107.00,107.00,107.00,107.00,0,5
QU2023Z,20231129,0510,106.90,106.90,106.90,106.90,1,10
QU2023Z,20231129,0513,106.80,106.80,106.80,106.80,1,5
QU2023Z,20231129,0514,106.40,106.40,106.40,106.40,1,5
QU2023Z,20231129,0523,106.70,106.70,106.70,106.70,1,10
QU2023Z,20231129,0524,106.70,106.70,106.70,106.70,0,15
QU2023Z,20231129,0525,106.70,106.70,106.70,106.70,0,5
QU2023Z,20231129,0533,106.70,106.70,106.70,106.70,0,5
QU2023Z,20231129,0534,106.50,106.50,106.50,106.50,1,10
QU2023Z,20231129,0535,106.30,106.30,106.30,106.30,1,20
QU2023Z,20231129,0536,106.50,106.50,106.50,106.50,1,5
QU2023Z,20231129,0543,106.25,106.25,106.25,106.25,1,5
QU2023Z,20231129,0554,106.67,106.67,106.67,106.67,1,10
QU2023Z,20231129,0604,105.60,105.60,105.60,105.60,1,5
QU2023Z,20231129,0606,105.60,105.60,105.60,105.60,0,20
QU2023Z,20231129,0607,105.50,105.50,105.50,105.50,1,10
QU2023Z,20231129,0608,105.55,105.55,105.12,105.15,4,35
QU2023Z,20231129,0609,105.10,105.10,105.00,105.00,3,20
QU2023Z,20231129,0619,105.00,105.00,105.00,105.00,0,50
QU2023Z,20231129,0623,105.00,105.00,105.00,105.00,0,5
QU2023Z,20231129,0632,105.00,105.00,105.00,105.00,0,20
QU2023Z,20231129,0633,105.00,105.00,105.00,105.00,0,5
QU2023Z,20231129,0634,105.00,105.00,105.00,105.00,0,35
QU2023Z,20231129,0645,105.00,105.00,105.00,105.00,0,5
QU2023Z,20231129,0648,104.50,104.50,104.50,104.50,1,5
QU2023Z,20231129,0657,104.50,104.50,104.50,104.50,0,25
QU2023Z,20231129,0714,104.25,104.25,104.20,104.20,2,25
QU2023Z,20231129,0715,104.20,104.20,104.20,104.20,0,5
QU2023Z,20231129,0716,104.00,104.10,104.00,104.10,2,55
QU2023Z,20231129,0719,104.10,104.10,104.00,104.00,1,145
QU2023Z,20231129,0722,103.50,103.50,103.50,103.50,1,35
QU2023Z,20231129,0740,104.05,104.05,104.05,104.05,1,5
QU2023Z,20231129,0741,104.02,104.02,104.02,104.02,1,10
QU2023Z,20231129,0748,103.50,103.50,103.50,103.50,1,15
QU2023Z,20231129,0751,103.58,103.58,103.58,103.58,1,30
QU2023Z,20231129,0808,103.50,103.50,103.50,103.50,1,10
QU2023Z,20231129,0821,103.35,103.35,103.35,103.35,1,20
QU2023Z,20231129,0822,103.35,103.35,103.35,103.35,0,15
QU2023Z,20231129,0824,103.35,103.35,103.35,103.35,0,10
QU2023Z,20231129,0826,103.35,103.35,103.35,103.35,0,25
QU2023Z,20231129,0827,103.35,103.35,103.35,103.35,0,10
QU2023Z,20231129,0834,103.25,103.25,103.25,103.25,1,10
QU2023Z,20231129,0845,103.25,103.25,103.03,103.25,2,30
QU2023Z,20231129,0846,103.25,103.25,103.25,103.25,0,20
QU2023Z,20231129,0848,103.00,103.00,103.00,103.00,1,20
QU2023Z,20231129,0850,103.00,103.00,103.00,103.00,0,10
QU2023Z,20231129,0852,102.25,102.25,102.25,102.25,1,10
QU2023Z,20231129,0853,102.25,102.25,102.25,102.25,0,30
QU2023Z,20231129,0856,102.00,102.00,102.00,102.00,1,20
QU2023Z,20231129,0901,102.15,102.15,102.15,102.15,1,25
QU2023Z,20231129,0906,102.60,102.60,102.60,102.60,1,50
QU2023Z,20231129,0907,102.60,102.60,102.60,102.60,0,10
QU2023Z,20231129,0908,102.60,102.60,102.60,102.60,0,10
QU2023Z,20231129,0913,102.60,102.60,102.60,102.60,0,130
QU2023Z,20231129,0915,102.87,102.90,102.87,102.90,2,25
QU2023Z,20231129,0926,102.00,102.00,102.00,102.00,1,5
QU2023Z,20231129,0928,102.00,102.00,102.00,102.00,0,10
QU2023Z,20231129,0929,102.00,102.00,102.00,102.00,0,20
QU2023Z,20231129,0930,101.90,101.90,101.90,101.90,1,5
QU2023Z,20231129,0931,101.90,101.90,101.90,101.90,0,10
QU2023Z,20231129,0937,101.90,101.90,101.90,101.90,0,10
QU2023Z,20231129,0938,101.90,101.90,101.90,101.90,0,10
QU2023Z,20231129,0944,102.20,102.20,102.20,102.20,1,15
QU2023Z,20231129,0945,102.20,102.20,102.20,102.20,0,10
QU2023Z,20231129,0946,102.28,102.28,102.28,102.28,1,5
QU2023Z,20231129,0947,102.35,102.35,102.35,102.35,1,5
QU2023Z,20231129,0948,102.42,102.42,102.42,102.42,1,5
QU2023Z,20231129,0949,102.58,102.58,102.58,102.58,1,5
QU2023Z,20231129,0950,102.50,102.50,102.50,102.50,1,5
QU2023Z,20231129,0952,102.66,102.66,102.66,102.66,1,5
QU2023Z,20231129,0953,103.00,103.00,103.00,103.00,1,5
QU2023Z,20231129,0954,102.98,102.98,102.98,102.98,1,5
QU2023Z,20231129,0955,102.75,102.75,102.75,102.75,1,5
QU2023Z,20231129,0957,102.50,102.50,102.40,102.40,2,10
QU2023Z,20231129,0958,102.50,102.50,102.50,102.50,1,5
QU2023Z,20231129,0959,102.67,102.67,102.67,102.67,1,5
QU2023Z,20231129,1000,102.80,102.80,102.80,102.80,1,5
QU2023Z,20231129,1002,102.90,102.90,102.90,102.90,1,5
QU2023Z,20231129,1003,102.75,102.75,102.40,102.40,4,65
QU2023Z,20231129,1004,102.40,102.40,102.40,102.40,0,5
QU2023Z,20231129,1005,102.05,102.20,102.05,102.20,3,20
QU2023Z,20231129,1006,102.42,102.42,102.40,102.40,2,15
QU2023Z,20231129,1007,102.50,102.70,102.50,102.70,3,15
QU2023Z,20231129,1008,102.70,102.70,102.70,102.70,0,5
QU2023Z,20231129,1009,102.70,102.72,102.25,102.25,3,30
QU2023Z,20231129,1010,102.30,102.30,102.00,102.20,3,20
QU2023Z,20231129,1011,102.10,102.20,102.10,102.20,3,15
QU2023Z,20231129,1012,102.25,102.50,102.25,102.32,5,55
QU2023Z,20231129,1013,102.10,102.10,102.00,102.00,2,10
QU2023Z,20231129,1014,102.10,102.10,102.10,102.10,1,10
QU2023Z,20231129,1015,102.50,102.50,102.50,102.50,1,10
QU2023Z,20231129,1017,102.50,102.50,102.50,102.50,0,15
QU2023Z,20231129,1021,102.50,102.50,102.25,102.50,2,25
QU2023Z,20231129,1027,101.40,101.40,101.25,101.25,2,50
QU2023Z,20231129,1028,101.25,101.25,101.25,101.25,0,15
QU2023Z,20231129,1031,101.25,101.25,101.25,101.25,0,5
QU2023Z,20231129,1032,101.25,101.25,101.25,101.25,0,100
QU2023Z,20231129,1038,102.34,102.34,101.20,101.20,2,5
QU2023Z,20231129,1039,101.25,101.25,101.25,101.25,1,10
QU2023Z,20231129,1042,101.25,101.25,101.25,101.25,0,10
QU2023Z,20231129,1055,100.15,100.15,100.15,100.15,1,5