FX_New.csv

Index,Date,회차,등록시간,매매기준율,이전대비,송금보내실 때,송금받으실 때,현찰사실 때,현찰파실 때,USD환산율
0,20231108,1,08:30:06,"1,306.10",▼7.30,"1,318.70","1,293.50","1,328.95","1,283.25",1.0
1,20231108,2,08:39:40,"1,306.00",▼0.10,"1,318.60","1,293.40","1,328.85","1,283.15",1.0
2,20231108,3,08:40:11,"1,306.00",-,"1,318.60","1,293.40","1,328.85","1,283.15",1.0
3,20231108,4,09:00:35,"1,305.20",▼0.80,"1,317.80","1,292.60","1,328.04","1,282.36",1.0
4,20231108,5,09:05:42,"1,303.40",▼1.80,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
5,20231108,6,09:23:02,"1,303.70",▲0.30,"1,316.30","1,291.10","1,326.51","1,280.89",1.0
6,20231108,7,09:26:21,"1,303.50",▼0.20,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
7,20231108,8,09:37:04,"1,303.90",▲0.40,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
8,20231108,9,09:37:58,"1,304.30",▲0.40,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
9,20231108,10,09:38:20,"1,304.30",-,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
10,20231108,11,09:40:05,"1,304.30",-,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
11,20231108,12,09:42:34,"1,305.40",▲1.10,"1,318.00","1,292.80","1,328.24","1,282.56",1.0
12,20231108,13,09:55:32,"1,305.60",▲0.20,"1,318.20","1,293.00","1,328.44","1,282.76",1.0
13,20231108,14,10:01:59,"1,305.40",▼0.20,"1,318.00","1,292.80","1,328.24","1,282.56",1.0
14,20231108,15,10:07:43,"1,304.60",▼0.80,"1,317.20","1,292.00","1,327.43","1,281.77",1.0
15,20231108,16,10:27:36,"1,305.30",▲0.70,"1,317.90","1,292.70","1,328.14","1,282.46",1.0
16,20231108,17,10:37:42,"1,306.00",▲0.70,"1,318.60","1,293.40","1,328.85","1,283.15",1.0
17,20231108,18,10:44:19,"1,305.20",▼0.80,"1,317.80","1,292.60","1,328.04","1,282.36",1.0
18,20231108,19,10:51:08,"1,305.50",▲0.30,"1,318.10","1,292.90","1,328.34","1,282.66",1.0
19,20231108,20,10:58:07,"1,303.90",▼1.60,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
20,20231108,21,10:59:17,"1,304.10",▲0.20,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
21,20231108,22,11:05:20,"1,304.80",▲0.70,"1,317.40","1,292.20","1,327.63","1,281.97",1.0
22,20231108,23,11:10:17,"1,304.00",▼0.80,"1,316.60","1,291.40","1,326.82","1,281.18",1.0
23,20231108,24,11:12:20,"1,303.70",▼0.30,"1,316.30","1,291.10","1,326.51","1,280.89",1.0
24,20231108,25,11:12:49,"1,302.80",▼0.90,"1,315.40","1,290.20","1,325.59","1,280.01",1.0
25,20231108,26,11:13:42,"1,301.20",▼1.60,"1,313.80","1,288.60","1,323.97","1,278.43",1.0
26,20231108,27,11:16:41,"1,300.50",▼0.70,"1,313.10","1,287.90","1,323.25","1,277.75",1.0
27,20231108,28,11:18:47,"1,299.20",▼1.30,"1,311.80","1,286.60","1,321.93","1,276.47",1.0
28,20231108,29,11:18:50,"1,299.20",-,"1,311.80","1,286.60","1,321.93","1,276.47",1.0
29,20231108,30,11:21:15,"1,299.50",▲0.30,"1,312.10","1,286.90","1,322.24","1,276.76",1.0
30,20231108,31,11:25:43,"1,299.90",▲0.40,"1,312.50","1,287.30","1,322.64","1,277.16",1.0
31,20231108,32,11:30:02,"1,299.80",▼0.10,"1,312.40","1,287.20","1,322.54","1,277.06",1.0
32,20231108,33,11:41:55,"1,301.20",▲1.40,"1,313.80","1,288.60","1,323.97","1,278.43",1.0
33,20231108,34,11:42:11,"1,301.20",-,"1,313.80","1,288.60","1,323.97","1,278.43",1.0
34,20231108,35,11:46:34,"1,301.30",▲0.10,"1,313.90","1,288.70","1,324.07","1,278.53",1.0
35,20231108,36,11:58:41,"1,302.70",▲1.40,"1,315.30","1,290.10","1,325.49","1,279.91",1.0
36,20231108,37,12:18:52,"1,302.60",▼0.10,"1,315.20","1,290.00","1,325.39","1,279.81",1.0
37,20231108,38,12:36:06,"1,303.60",▲1.00,"1,316.20","1,291.00","1,326.41","1,280.79",1.0
38,20231108,39,12:41:04,"1,303.80",▲0.20,"1,316.40","1,291.20","1,326.61","1,280.99",1.0
39,20231108,40,12:48:20,"1,302.90",▼0.90,"1,315.50","1,290.30","1,325.70","1,280.10",1.0
40,20231108,41,12:56:57,"1,304.20",▲1.30,"1,316.80","1,291.60","1,327.02","1,281.38",1.0
41,20231108,42,13:05:55,"1,304.70",▲0.50,"1,317.30","1,292.10","1,327.53","1,281.87",1.0
42,20231108,43,13:16:58,"1,304.20",▼0.50,"1,316.80","1,291.60","1,327.02","1,281.38",1.0
43,20231108,44,13:26:08,"1,304.60",▲0.40,"1,317.20","1,292.00","1,327.43","1,281.77",1.0
44,20231108,45,13:41:23,"1,304.50",▼0.10,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
45,20231108,46,13:46:07,"1,306.00",▲1.50,"1,318.60","1,293.40","1,328.85","1,283.15",1.0
46,20231108,47,13:51:33,"1,305.40",▼0.60,"1,318.00","1,292.80","1,328.24","1,282.56",1.0
47,20231108,48,14:04:42,"1,304.50",▼0.90,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
48,20231108,49,14:14:18,"1,304.70",▲0.20,"1,317.30","1,292.10","1,327.53","1,281.87",1.0
49,20231108,50,14:18:28,"1,305.90",▲1.20,"1,318.50","1,293.30","1,328.75","1,283.05",1.0
50,20231108,51,14:25:24,"1,306.30",▲0.40,"1,318.90","1,293.70","1,329.16","1,283.44",1.0
51,20231108,52,14:28:32,"1,307.30",▲1.00,"1,319.90","1,294.70","1,330.17","1,284.43",1.0
52,20231108,53,14:34:06,"1,307.60",▲0.30,"1,320.20","1,295.00","1,330.48","1,284.72",1.0
53,20231108,54,14:34:51,"1,308.10",▲0.50,"1,320.70","1,295.50","1,330.99","1,285.21",1.0
54,20231108,55,14:39:58,"1,308.90",▲0.80,"1,321.50","1,296.30","1,331.80","1,286.00",1.0
55,20231108,56,14:55:17,"1,309.70",▲0.80,"1,322.40","1,297.00","1,332.61","1,286.79",1.0
56,20231108,57,14:56:41,"1,310.20",▲0.50,"1,322.90","1,297.50","1,333.12","1,287.28",1.0
57,20231108,58,15:01:54,"1,310.90",▲0.70,"1,323.60","1,298.20","1,333.84","1,287.96",1.0
58,20231108,59,15:01:59,"1,311.20",▲0.30,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
59,20231108,60,15:04:23,"1,311.80",▲0.60,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
60,20231108,61,15:15:37,"1,311.10",▼0.70,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
61,20231108,62,15:23:36,"1,309.60",▼1.50,"1,322.30","1,296.90","1,332.51","1,286.69",1.0
62,20231108,63,15:29:56,"1,310.30",▲0.70,"1,323.00","1,297.60","1,333.23","1,287.37",1.0
63,20231108,64,15:31:42,"1,310.60",▲0.30,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
64,20231108,65,15:44:27,"1,310.60",-,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
65,20231108,66,15:57:17,"1,311.00",▲0.40,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
66,20231108,67,16:00:37,"1,311.00",-,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
67,20231108,68,16:18:46,"1,311.50",▲0.50,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
68,20231108,69,16:39:19,"1,311.00",▼0.50,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
69,20231108,70,17:13:28,"1,310.50",▼0.50,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
70,20231108,71,17:33:20,"1,308.50",▼2.00,"1,321.10","1,295.90","1,331.39","1,285.61",1.0
71,20231108,72,17:50:55,"1,308.90",▲0.40,"1,321.50","1,296.30","1,331.80","1,286.00",1.0
72,20231108,73,18:00:28,"1,310.00",▲1.10,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
73,20231108,74,18:05:00,"1,310.50",▲0.50,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
74,20231108,75,18:06:58,"1,311.30",▲0.80,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
75,20231108,76,18:08:04,"1,311.50",▲0.20,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
76,20231108,77,18:09:11,"1,311.70",▲0.20,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
77,20231108,78,18:10:31,"1,311.50",▼0.20,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
78,20231108,79,18:14:57,"1,312.00",▲0.50,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
79,20231108,80,18:20:44,"1,313.50",▲1.50,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
80,20231108,81,18:22:55,"1,315.50",▲2.00,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
81,20231108,82,18:23:27,"1,315.00",▼0.50,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
82,20231108,83,18:28:19,"1,314.50",▼0.50,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
83,20231108,84,18:31:12,"1,315.00",▲0.50,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
84,20231108,85,18:42:31,"1,314.50",▼0.50,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
85,20231108,86,18:45:01,"1,314.10",▼0.40,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
86,20231108,87,18:46:07,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
87,20231108,88,18:47:14,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
88,20231108,89,18:48:20,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
89,20231108,90,18:49:27,"1,313.90",▼0.20,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
90,20231108,91,18:50:33,"1,313.60",▼0.30,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
91,20231108,92,18:51:40,"1,313.50",▼0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
92,20231108,93,18:52:46,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
93,20231108,94,18:53:53,"1,313.40",▼0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
94,20231108,95,18:54:59,"1,313.60",▲0.20,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
95,20231108,96,18:56:06,"1,313.50",▼0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
96,20231108,97,18:57:12,"1,313.80",▲0.30,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
97,20231108,98,18:58:19,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
98,20231108,99,18:59:25,"1,313.80",▼0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
99,20231108,100,19:00:32,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
100,20231108,101,19:01:38,"1,313.90",-,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
101,20231108,102,19:02:45,"1,313.40",▼0.50,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
102,20231108,103,19:03:51,"1,313.90",▲0.50,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
103,20231108,104,19:04:58,"1,313.40",▼0.50,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
104,20231108,105,19:06:04,"1,313.90",▲0.50,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
105,20231108,106,19:07:10,"1,313.60",▼0.30,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
106,20231108,107,19:08:17,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
107,20231108,108,19:09:20,"1,313.10",▼0.50,"1,325.80","1,300.40","1,336.07","1,290.13",1.0
108,20231108,109,19:10:26,"1,313.20",▲0.10,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
109,20231108,110,19:11:33,"1,313.10",▼0.10,"1,325.80","1,300.40","1,336.07","1,290.13",1.0
110,20231108,111,19:12:39,"1,312.40",▼0.70,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
111,20231108,112,19:13:46,"1,313.20",▲0.80,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
112,20231108,113,19:14:52,"1,313.20",-,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
113,20231108,114,19:15:58,"1,313.30",▲0.10,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
114,20231108,115,19:17:05,"1,313.40",▲0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
115,20231108,116,19:18:12,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
116,20231108,117,19:19:18,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
117,20231108,118,19:20:24,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
118,20231108,119,19:21:31,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
119,20231108,120,19:22:37,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
120,20231108,121,19:23:44,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
121,20231108,122,19:24:51,"1,313.50",▲0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
122,20231108,123,19:25:57,"1,313.40",▼0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
123,20231108,124,19:27:03,"1,313.50",▲0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
124,20231108,125,19:28:10,"1,313.60",▲0.10,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
125,20231108,126,19:30:12,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
126,20231108,127,19:31:19,"1,313.40",▼0.20,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
127,20231108,128,19:33:38,"1,313.90",▲0.50,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
128,20231108,129,19:34:45,"1,313.90",-,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
129,20231108,130,19:35:51,"1,313.80",▼0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
130,20231108,131,19:36:58,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
131,20231108,132,19:38:04,"1,314.00",▲0.10,"1,326.70","1,301.30","1,336.99","1,291.01",1.0
132,20231108,133,19:39:11,"1,314.20",▲0.20,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
133,20231108,134,19:40:18,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
134,20231108,135,19:41:24,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
135,20231108,136,19:42:30,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
136,20231108,137,19:43:37,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
137,20231108,138,19:44:43,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
138,20231108,139,19:45:50,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
139,20231108,140,19:46:57,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
140,20231108,141,19:48:03,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
141,20231108,142,19:49:09,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
142,20231108,143,19:50:16,"1,314.00",▼0.20,"1,326.70","1,301.30","1,336.99","1,291.01",1.0
143,20231108,144,19:51:23,"1,314.10",▲0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
144,20231108,145,19:52:29,"1,313.80",▼0.30,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
145,20231108,146,19:53:35,"1,313.70",▼0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
146,20231108,147,19:54:42,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
147,20231108,148,19:55:48,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
148,20231108,149,19:56:55,"1,313.50",▼0.20,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
149,20231108,150,19:58:02,"1,313.40",▼0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
150,20231108,151,19:59:08,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
151,20231108,152,20:00:15,"1,313.50",▲0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
152,20231108,153,20:01:21,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
153,20231108,154,20:02:28,"1,313.30",▼0.20,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
154,20231108,155,20:03:34,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
155,20231108,156,20:04:40,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
156,20231108,157,20:05:47,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
157,20231108,158,20:06:54,"1,313.20",▼0.10,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
158,20231108,159,20:08:00,"1,313.20",-,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
159,20231108,160,20:09:06,"1,313.30",▲0.10,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
160,20231108,161,20:10:13,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
161,20231108,162,20:11:20,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
162,20231108,163,20:12:26,"1,313.20",▼0.10,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
163,20231108,164,20:13:32,"1,313.20",-,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
164,20231108,165,20:14:39,"1,313.20",-,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
165,20231108,166,20:15:45,"1,313.20",-,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
166,20231108,167,20:16:52,"1,313.20",-,"1,325.90","1,300.50","1,336.18","1,290.22",1.0
167,20231108,168,20:27:58,"1,313.30",▲0.10,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
168,20231108,169,20:29:04,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
169,20231108,170,20:30:11,"1,313.40",▲0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
170,20231108,171,20:31:18,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
171,20231108,172,20:32:24,"1,313.60",▲0.20,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
172,20231108,173,20:33:31,"1,313.50",▼0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
173,20231108,174,20:34:37,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
174,20231108,175,20:35:44,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
175,20231108,176,20:36:51,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
176,20231108,177,20:37:57,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
177,20231108,178,20:39:04,"1,313.40",▼0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
178,20231108,179,20:40:10,"1,313.50",▲0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
179,20231108,180,20:41:17,"1,313.40",▼0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
180,20231108,181,20:42:24,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
181,20231108,182,20:43:30,"1,313.60",▲0.20,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
182,20231108,183,20:44:37,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
183,20231108,184,20:45:43,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
184,20231108,185,20:46:50,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
185,20231108,186,20:47:56,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
186,20231108,187,20:49:03,"1,313.70",▲0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
187,20231108,188,20:50:09,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
188,20231108,189,20:51:16,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
189,20231108,190,20:52:23,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
190,20231108,191,20:53:29,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
191,20231108,192,20:54:36,"1,313.60",▼0.10,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
192,20231108,193,20:55:42,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
193,20231108,194,20:56:49,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
194,20231108,195,20:57:55,"1,313.70",▲0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
195,20231108,196,20:59:02,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
196,20231108,197,21:00:10,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
197,20231108,198,21:01:15,"1,313.60",▼0.10,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
198,20231108,199,21:02:21,"1,313.70",▲0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
199,20231108,200,21:03:28,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
200,20231108,201,21:04:34,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
201,20231108,202,21:05:41,"1,313.80",▲0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
202,20231108,203,21:06:47,"1,313.70",▼0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
203,20231108,204,21:07:53,"1,313.80",▲0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
204,20231108,205,21:09:00,"1,313.70",▼0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
205,20231108,206,21:10:06,"1,313.70",-,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
206,20231108,207,21:11:13,"1,313.80",▲0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
207,20231108,208,21:12:20,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
208,20231108,209,21:13:26,"1,314.10",▲0.20,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
209,20231108,210,21:14:33,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
210,20231108,211,21:15:39,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
211,20231108,212,21:16:45,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
212,20231108,213,21:17:52,"1,314.10",-,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
213,20231108,214,21:18:58,"1,314.50",▲0.40,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
214,20231108,215,21:20:05,"1,314.60",▲0.10,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
215,20231108,216,21:21:11,"1,314.60",-,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
216,20231108,217,21:22:18,"1,314.60",-,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
217,20231108,218,21:23:25,"1,314.50",▼0.10,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
218,20231108,219,21:24:31,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
219,20231108,220,21:25:37,"1,314.60",▲0.10,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
220,20231108,221,21:26:44,"1,314.50",▼0.10,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
221,20231108,222,21:27:51,"1,314.60",▲0.10,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
222,20231108,223,21:28:57,"1,314.60",-,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
223,20231108,224,21:30:03,"1,314.50",▼0.10,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
224,20231108,225,21:31:10,"1,314.60",▲0.10,"1,327.30","1,301.90","1,337.60","1,291.60",1.0
225,20231108,226,21:32:17,"1,314.20",▼0.40,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
226,20231108,227,21:33:23,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
227,20231108,228,21:34:30,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
228,20231108,229,21:35:36,"1,314.00",▼0.20,"1,326.70","1,301.30","1,336.99","1,291.01",1.0
229,20231108,230,21:36:43,"1,314.00",-,"1,326.70","1,301.30","1,336.99","1,291.01",1.0
230,20231108,231,21:37:49,"1,314.20",▲0.20,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
231,20231108,232,21:38:55,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
232,20231108,233,21:40:02,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
233,20231108,234,21:41:08,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
234,20231108,235,21:42:15,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
235,20231108,236,21:43:21,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
236,20231108,237,21:44:28,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
237,20231108,238,21:45:35,"1,314.10",▼0.10,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
238,20231108,239,21:46:41,"1,314.10",-,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
239,20231108,240,21:47:48,"1,314.10",-,"1,326.80","1,301.40","1,337.09","1,291.11",1.0
240,20231108,241,21:48:54,"1,314.20",▲0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
241,20231108,242,21:50:01,"1,314.30",▲0.10,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
242,20231108,243,21:51:07,"1,314.20",▼0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
243,20231108,244,21:52:14,"1,314.40",▲0.20,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
244,20231108,245,21:53:20,"1,314.40",-,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
245,20231108,246,21:54:26,"1,314.40",-,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
246,20231108,247,21:56:35,"1,314.40",-,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
247,20231108,248,21:57:41,"1,314.40",-,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
248,20231108,249,21:58:48,"1,314.40",-,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
249,20231108,250,21:59:54,"1,314.50",▲0.10,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
250,20231108,251,22:01:01,"1,314.40",▼0.10,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
251,20231108,252,22:02:07,"1,314.50",▲0.10,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
252,20231108,253,22:03:13,"1,314.40",▼0.10,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
253,20231108,254,22:04:20,"1,314.20",▼0.20,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
254,20231108,255,22:05:26,"1,314.20",-,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
255,20231108,256,22:06:33,"1,314.30",▲0.10,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
256,20231108,257,22:07:40,"1,314.30",-,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
257,20231108,258,22:08:46,"1,314.30",-,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
258,20231108,259,22:09:52,"1,314.30",-,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
259,20231108,260,22:10:59,"1,314.30",-,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
260,20231108,261,22:12:06,"1,314.20",▼0.10,"1,326.90","1,301.50","1,337.19","1,291.21",1.0
261,20231108,262,22:13:12,"1,314.30",▲0.10,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
262,20231108,263,22:14:19,"1,314.30",-,"1,327.00","1,301.60","1,337.30","1,291.30",1.0
263,20231108,264,22:15:25,"1,313.80",▼0.50,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
264,20231108,265,22:16:32,"1,313.80",-,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
265,20231108,266,22:17:38,"1,313.80",-,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
266,20231108,267,22:18:45,"1,313.80",-,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
267,20231108,268,22:19:51,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
268,20231108,269,22:20:58,"1,313.70",▼0.20,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
269,20231108,270,22:22:04,"1,313.30",▼0.40,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
270,20231108,271,22:23:11,"1,313.60",▲0.30,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
271,20231108,272,22:24:18,"1,313.70",▲0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
272,20231108,273,22:25:24,"1,313.60",▼0.10,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
273,20231108,274,22:26:31,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
274,20231108,275,22:27:37,"1,313.70",▲0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
275,20231108,276,22:28:44,"1,313.60",▼0.10,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
276,20231108,277,22:30:03,"1,313.80",▲0.20,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
277,20231108,278,22:31:10,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
278,20231108,279,22:32:17,"1,313.80",▼0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
279,20231108,280,22:33:23,"1,313.60",▼0.20,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
280,20231108,281,22:34:30,"1,313.60",-,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
281,20231108,282,22:35:36,"1,313.30",▼0.30,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
282,20231108,283,22:36:43,"1,313.50",▲0.20,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
283,20231108,284,22:37:49,"1,313.30",▼0.20,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
284,20231108,285,22:38:56,"1,313.30",-,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
285,20231108,286,22:40:02,"1,313.60",▲0.30,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
286,20231108,287,22:41:09,"1,313.50",▼0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
287,20231108,288,22:42:16,"1,313.30",▼0.20,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
288,20231108,289,22:43:22,"1,313.40",▲0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
289,20231108,290,22:44:28,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
290,20231108,291,22:45:35,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
291,20231108,292,22:46:42,"1,313.50",▲0.10,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
292,20231108,293,22:47:48,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
293,20231108,294,22:48:54,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
294,20231108,295,22:50:01,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
295,20231108,296,22:51:07,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
296,20231108,297,22:52:14,"1,313.40",▼0.10,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
297,20231108,298,22:57:41,"1,313.40",-,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
298,20231108,299,23:01:10,"1,313.00",▼0.40,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
299,20231108,300,23:01:49,"1,312.40",▼0.60,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
300,20231108,301,23:02:56,"1,312.20",▼0.20,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
301,20231108,302,23:04:03,"1,311.50",▼0.70,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
302,20231108,303,23:05:09,"1,311.70",▲0.20,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
303,20231108,304,23:06:16,"1,311.70",-,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
304,20231108,305,23:07:22,"1,311.50",▼0.20,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
305,20231108,306,23:08:29,"1,311.40",▼0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
306,20231108,307,23:09:35,"1,311.00",▼0.40,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
307,20231108,308,23:10:42,"1,311.10",▲0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
308,20231108,309,23:11:48,"1,311.20",▲0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
309,20231108,310,23:12:55,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
310,20231108,311,23:14:02,"1,311.10",▼0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
311,20231108,312,23:15:08,"1,311.20",▲0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
312,20231108,313,23:16:14,"1,311.10",▼0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
313,20231108,314,23:17:21,"1,310.60",▼0.50,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
314,20231108,315,23:18:27,"1,310.70",▲0.10,"1,323.40","1,298.00","1,333.63","1,287.77",1.0
315,20231108,316,23:19:34,"1,310.60",▼0.10,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
316,20231108,317,23:20:40,"1,310.70",▲0.10,"1,323.40","1,298.00","1,333.63","1,287.77",1.0
317,20231108,318,23:21:47,"1,310.70",-,"1,323.40","1,298.00","1,333.63","1,287.77",1.0
318,20231108,319,23:22:53,"1,310.70",-,"1,323.40","1,298.00","1,333.63","1,287.77",1.0
319,20231108,320,23:24:00,"1,310.70",-,"1,323.40","1,298.00","1,333.63","1,287.77",1.0
320,20231108,321,23:26:01,"1,311.00",▲0.30,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
321,20231108,322,23:27:07,"1,311.10",▲0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
322,20231108,323,23:28:14,"1,311.00",▼0.10,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
323,20231108,324,23:29:20,"1,310.90",▼0.10,"1,323.60","1,298.20","1,333.84","1,287.96",1.0
324,20231108,325,23:30:27,"1,310.80",▼0.10,"1,323.50","1,298.10","1,333.73","1,287.87",1.0
325,20231108,326,23:31:33,"1,311.10",▲0.30,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
326,20231108,327,23:32:40,"1,311.10",-,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
327,20231108,328,23:33:46,"1,311.10",-,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
328,20231108,329,23:34:53,"1,311.00",▼0.10,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
329,20231108,330,23:35:59,"1,310.80",▼0.20,"1,323.50","1,298.10","1,333.73","1,287.87",1.0
330,20231108,331,23:37:40,"1,310.30",▼0.50,"1,323.00","1,297.60","1,333.23","1,287.37",1.0
331,20231108,332,23:46:57,"1,310.00",▼0.30,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
332,20231108,333,23:51:32,"1,309.50",▼0.50,"1,322.20","1,296.80","1,332.41","1,286.59",1.0
333,20231108,334,00:03:41,"1,310.00",▲0.50,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
334,20231109,1,08:30:03,"1,305.50",▼5.90,"1,318.10","1,292.90","1,328.34","1,282.66",1.0
335,20231109,2,08:35:03,"1,309.50",▲4.00,"1,322.20","1,296.80","1,332.41","1,286.59",1.0
336,20231109,3,09:00:19,"1,309.20",▼0.30,"1,321.80","1,296.60","1,332.11","1,286.29",1.0
337,20231109,4,09:05:56,"1,310.40",▲1.20,"1,323.10","1,297.70","1,333.33","1,287.47",1.0
338,20231109,5,09:08:16,"1,312.00",▲1.60,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
339,20231109,6,09:19:18,"1,312.70",▲0.70,"1,325.40","1,300.00","1,335.67","1,289.73",1.0
340,20231109,7,09:23:19,"1,312.10",▼0.60,"1,324.80","1,299.40","1,335.06","1,289.14",1.0
341,20231109,8,09:26:24,"1,311.90",▼0.20,"1,324.60","1,299.20","1,334.85","1,288.95",1.0
342,20231109,9,09:34:55,"1,312.60",▲0.70,"1,325.30","1,299.90","1,335.57","1,289.63",1.0
343,20231109,10,09:42:10,"1,311.70",▼0.90,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
344,20231109,11,09:53:17,"1,311.90",▲0.20,"1,324.60","1,299.20","1,334.85","1,288.95",1.0
345,20231109,12,10:11:55,"1,311.70",▼0.20,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
346,20231109,13,10:19:34,"1,312.00",▲0.30,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
347,20231109,14,10:22:20,"1,310.40",▼1.60,"1,323.10","1,297.70","1,333.33","1,287.47",1.0
348,20231109,15,10:27:45,"1,310.60",▲0.20,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
349,20231109,16,10:30:39,"1,311.60",▲1.00,"1,324.30","1,298.90","1,334.55","1,288.65",1.0
350,20231109,17,10:38:23,"1,308.30",▼3.30,"1,320.90","1,295.70","1,331.19","1,285.41",1.0
351,20231109,18,10:38:39,"1,308.30",-,"1,320.90","1,295.70","1,331.19","1,285.41",1.0
352,20231109,19,10:44:43,"1,309.10",▲0.80,"1,321.70","1,296.50","1,332.00","1,286.20",1.0
353,20231109,20,10:58:34,"1,308.80",▼0.30,"1,321.40","1,296.20","1,331.70","1,285.90",1.0
354,20231109,21,10:59:33,"1,309.30",▲0.50,"1,322.00","1,296.60","1,332.21","1,286.39",1.0
355,20231109,22,11:07:47,"1,308.50",▼0.80,"1,321.10","1,295.90","1,331.39","1,285.61",1.0
356,20231109,23,11:10:54,"1,307.90",▼0.60,"1,320.50","1,295.30","1,330.78","1,285.02",1.0
357,20231109,24,11:17:01,"1,307.50",▼0.40,"1,320.10","1,294.90","1,330.38","1,284.62",1.0
358,20231109,25,11:25:53,"1,305.90",▼1.60,"1,318.50","1,293.30","1,328.75","1,283.05",1.0
359,20231109,26,11:26:30,"1,305.40",▼0.50,"1,318.00","1,292.80","1,328.24","1,282.56",1.0
360,20231109,27,11:29:12,"1,305.00",▼0.40,"1,317.60","1,292.40","1,327.83","1,282.17",1.0
361,20231109,28,11:30:23,"1,304.50",▼0.50,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
362,20231109,29,11:31:38,"1,303.60",▼0.90,"1,316.20","1,291.00","1,326.41","1,280.79",1.0
363,20231109,30,11:33:12,"1,303.20",▼0.40,"1,315.80","1,290.60","1,326.00","1,280.40",1.0
364,20231109,31,11:35:18,"1,303.20",-,"1,315.80","1,290.60","1,326.00","1,280.40",1.0
365,20231109,32,11:36:54,"1,304.10",▲0.90,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
366,20231109,33,11:38:37,"1,305.10",▲1.00,"1,317.70","1,292.50","1,327.93","1,282.27",1.0
367,20231109,34,11:41:44,"1,305.90",▲0.80,"1,318.50","1,293.30","1,328.75","1,283.05",1.0
368,20231109,35,11:42:49,"1,306.20",▲0.30,"1,318.80","1,293.60","1,329.05","1,283.35",1.0
369,20231109,36,11:54:37,"1,306.60",▲0.40,"1,319.20","1,294.00","1,329.46","1,283.74",1.0
370,20231109,37,12:09:23,"1,307.90",▲1.30,"1,320.50","1,295.30","1,330.78","1,285.02",1.0
371,20231109,38,12:24:27,"1,306.20",▼1.70,"1,318.80","1,293.60","1,329.05","1,283.35",1.0
372,20231109,39,12:31:44,"1,306.80",▲0.60,"1,319.40","1,294.20","1,329.66","1,283.94",1.0
373,20231109,40,12:39:00,"1,307.60",▲0.80,"1,320.20","1,295.00","1,330.48","1,284.72",1.0
374,20231109,41,12:40:01,"1,308.10",▲0.50,"1,320.70","1,295.50","1,330.99","1,285.21",1.0
375,20231109,42,12:42:24,"1,307.60",▼0.50,"1,320.20","1,295.00","1,330.48","1,284.72",1.0
376,20231109,43,13:06:59,"1,307.40",▼0.20,"1,320.00","1,294.80","1,330.27","1,284.53",1.0
377,20231109,44,13:08:52,"1,306.70",▼0.70,"1,319.30","1,294.10","1,329.56","1,283.84",1.0
378,20231109,45,13:17:03,"1,306.60",▼0.10,"1,319.20","1,294.00","1,329.46","1,283.74",1.0
379,20231109,46,13:30:07,"1,306.90",▲0.30,"1,319.50","1,294.30","1,329.77","1,284.03",1.0
380,20231109,47,13:32:38,"1,307.40",▲0.50,"1,320.00","1,294.80","1,330.27","1,284.53",1.0
381,20231109,48,13:41:35,"1,307.70",▲0.30,"1,320.30","1,295.10","1,330.58","1,284.82",1.0
382,20231109,49,13:54:26,"1,307.20",▼0.50,"1,319.80","1,294.60","1,330.07","1,284.33",1.0
383,20231109,50,13:59:21,"1,307.20",-,"1,319.80","1,294.60","1,330.07","1,284.33",1.0
384,20231109,51,14:07:45,"1,306.70",▼0.50,"1,319.30","1,294.10","1,329.56","1,283.84",1.0
385,20231109,52,14:19:17,"1,306.80",▲0.10,"1,319.40","1,294.20","1,329.66","1,283.94",1.0
386,20231109,53,14:31:43,"1,307.50",▲0.70,"1,320.10","1,294.90","1,330.38","1,284.62",1.0
387,20231109,54,14:34:45,"1,307.80",▲0.30,"1,320.40","1,295.20","1,330.68","1,284.92",1.0
388,20231109,55,14:36:14,"1,308.30",▲0.50,"1,320.90","1,295.70","1,331.19","1,285.41",1.0
389,20231109,56,14:37:40,"1,308.50",▲0.20,"1,321.10","1,295.90","1,331.39","1,285.61",1.0
390,20231109,57,14:43:13,"1,308.00",▼0.50,"1,320.60","1,295.40","1,330.89","1,285.11",1.0
391,20231109,58,14:52:25,"1,308.80",▲0.80,"1,321.40","1,296.20","1,331.70","1,285.90",1.0
392,20231109,59,14:53:01,"1,309.20",▲0.40,"1,321.80","1,296.60","1,332.11","1,286.29",1.0
393,20231109,60,14:54:17,"1,309.80",▲0.60,"1,322.50","1,297.10","1,332.72","1,286.88",1.0
394,20231109,61,14:54:24,"1,309.80",-,"1,322.50","1,297.10","1,332.72","1,286.88",1.0
395,20231109,62,15:03:04,"1,310.60",▲0.80,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
396,20231109,63,15:03:50,"1,310.40",▼0.20,"1,323.10","1,297.70","1,333.33","1,287.47",1.0
397,20231109,64,15:11:43,"1,311.60",▲1.20,"1,324.30","1,298.90","1,334.55","1,288.65",1.0
398,20231109,65,15:19:38,"1,310.50",▼1.10,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
399,20231109,66,15:19:53,"1,310.40",▼0.10,"1,323.10","1,297.70","1,333.33","1,287.47",1.0
400,20231109,67,15:27:28,"1,310.10",▼0.30,"1,322.80","1,297.40","1,333.02","1,287.18",1.0
401,20231109,68,15:37:42,"1,310.50",▲0.40,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
402,20231109,69,15:46:43,"1,310.50",-,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
403,20231109,70,16:00:25,"1,310.50",-,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
404,20231109,71,16:07:12,"1,311.00",▲0.50,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
405,20231109,72,16:10:14,"1,311.00",-,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
406,20231109,73,16:18:44,"1,312.00",▲1.00,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
407,20231109,74,16:35:58,"1,311.50",▼0.50,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
408,20231109,75,17:06:30,"1,312.00",▲0.50,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
409,20231109,76,17:21:50,"1,313.00",▲1.00,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
410,20231109,77,17:25:49,"1,313.50",▲0.50,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
411,20231109,78,17:39:56,"1,312.50",▼1.00,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
412,20231109,79,18:00:04,"1,312.40",▼0.10,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
413,20231109,80,18:02:06,"1,312.30",▼0.10,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
414,20231109,81,18:03:12,"1,312.30",-,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
415,20231109,82,18:04:18,"1,312.30",-,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
416,20231109,83,18:05:24,"1,312.50",▲0.20,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
417,20231109,84,18:06:30,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
418,20231109,85,18:07:36,"1,312.60",▲0.10,"1,325.30","1,299.90","1,335.57","1,289.63",1.0
419,20231109,86,18:09:19,"1,313.10",▲0.50,"1,325.80","1,300.40","1,336.07","1,290.13",1.0
420,20231109,87,18:13:15,"1,313.50",▲0.40,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
421,20231109,88,18:14:21,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
422,20231109,89,18:15:27,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
423,20231109,90,18:16:33,"1,313.60",▲0.10,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
424,20231109,91,18:17:39,"1,313.40",▼0.20,"1,326.10","1,300.70","1,336.38","1,290.42",1.0
425,20231109,92,18:18:46,"1,313.60",▲0.20,"1,326.30","1,300.90","1,336.58","1,290.62",1.0
426,20231109,93,18:19:52,"1,313.70",▲0.10,"1,326.40","1,301.00","1,336.68","1,290.72",1.0
427,20231109,94,18:20:58,"1,313.80",▲0.10,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
428,20231109,95,18:22:04,"1,313.80",-,"1,326.50","1,301.10","1,336.79","1,290.81",1.0
429,20231109,96,18:23:11,"1,313.90",▲0.10,"1,326.60","1,301.20","1,336.89","1,290.91",1.0
430,20231109,97,18:30:18,"1,313.00",▼0.90,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
431,20231109,98,18:37:32,"1,313.10",▲0.10,"1,325.80","1,300.40","1,336.07","1,290.13",1.0
432,20231109,99,18:39:38,"1,313.00",▼0.10,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
433,20231109,100,18:42:41,"1,312.40",▼0.60,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
434,20231109,101,18:43:47,"1,312.60",▲0.20,"1,325.30","1,299.90","1,335.57","1,289.63",1.0
435,20231109,102,18:44:53,"1,312.80",▲0.20,"1,325.50","1,300.10","1,335.77","1,289.83",1.0
436,20231109,103,18:50:43,"1,312.80",-,"1,325.50","1,300.10","1,335.77","1,289.83",1.0
437,20231109,104,19:11:18,"1,312.50",▼0.30,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
438,20231109,105,19:22:36,"1,311.50",▼1.00,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
439,20231109,106,19:26:58,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
440,20231109,107,19:33:40,"1,312.00",▲0.50,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
441,20231109,108,19:39:23,"1,311.50",▼0.50,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
442,20231109,109,19:47:23,"1,311.30",▼0.20,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
443,20231109,110,19:52:03,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
444,20231109,111,19:53:09,"1,311.30",▼0.10,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
445,20231109,112,19:54:16,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
446,20231109,113,19:55:22,"1,311.30",▼0.10,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
447,20231109,114,19:56:29,"1,311.30",-,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
448,20231109,115,19:57:35,"1,311.30",-,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
449,20231109,116,19:58:42,"1,311.30",-,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
450,20231109,117,19:59:49,"1,311.20",▼0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
451,20231109,118,20:07:50,"1,311.40",▲0.20,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
452,20231109,119,20:10:59,"1,311.40",-,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
453,20231109,120,20:12:06,"1,311.30",▼0.10,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
454,20231109,121,20:13:12,"1,311.30",-,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
455,20231109,122,20:14:19,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
456,20231109,123,20:16:19,"1,311.20",▼0.20,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
457,20231109,124,20:17:26,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
458,20231109,125,20:18:32,"1,311.30",▲0.10,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
459,20231109,126,20:19:39,"1,311.30",-,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
460,20231109,127,20:20:46,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
461,20231109,128,20:24:32,"1,312.00",▲0.60,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
462,20231109,129,20:28:28,"1,311.90",▼0.10,"1,324.60","1,299.20","1,334.85","1,288.95",1.0
463,20231109,130,20:29:35,"1,311.90",-,"1,324.60","1,299.20","1,334.85","1,288.95",1.0
464,20231109,131,20:31:05,"1,312.30",▲0.40,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
465,20231109,132,20:32:12,"1,312.30",-,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
466,20231109,133,20:33:18,"1,312.30",-,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
467,20231109,134,20:34:25,"1,312.30",-,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
468,20231109,135,20:35:31,"1,312.30",-,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
469,20231109,136,20:36:38,"1,312.50",▲0.20,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
470,20231109,137,20:37:45,"1,312.60",▲0.10,"1,325.30","1,299.90","1,335.57","1,289.63",1.0
471,20231109,138,20:38:51,"1,312.50",▼0.10,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
472,20231109,139,20:39:58,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
473,20231109,140,20:41:04,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
474,20231109,141,20:42:11,"1,312.30",▼0.20,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
475,20231109,142,20:43:17,"1,312.60",▲0.30,"1,325.30","1,299.90","1,335.57","1,289.63",1.0
476,20231109,143,20:44:24,"1,312.40",▼0.20,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
477,20231109,144,20:45:30,"1,312.30",▼0.10,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
478,20231109,145,20:46:37,"1,312.40",▲0.10,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
479,20231109,146,20:47:44,"1,312.40",-,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
480,20231109,147,20:48:50,"1,312.30",▼0.10,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
481,20231109,148,20:49:56,"1,312.40",▲0.10,"1,325.10","1,299.70","1,335.36","1,289.44",1.0
482,20231109,149,20:51:03,"1,312.30",▼0.10,"1,325.00","1,299.60","1,335.26","1,289.34",1.0
483,20231109,150,20:52:10,"1,312.20",▼0.10,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
484,20231109,151,20:53:16,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
485,20231109,152,20:54:23,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
486,20231109,153,20:55:29,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
487,20231109,154,20:56:36,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
488,20231109,155,20:57:42,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
489,20231109,156,20:58:49,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
490,20231109,157,20:59:56,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
491,20231109,158,21:01:04,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
492,20231109,159,21:02:09,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
493,20231109,160,21:03:16,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
494,20231109,161,21:04:22,"1,312.20",-,"1,324.90","1,299.50","1,335.16","1,289.24",1.0
495,20231109,162,21:05:29,"1,312.10",▼0.10,"1,324.80","1,299.40","1,335.06","1,289.14",1.0
496,20231109,163,21:31:43,"1,311.80",▼0.30,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
497,20231109,164,21:34:12,"1,311.60",▼0.20,"1,324.30","1,298.90","1,334.55","1,288.65",1.0
498,20231109,165,21:35:18,"1,311.60",-,"1,324.30","1,298.90","1,334.55","1,288.65",1.0
499,20231109,166,21:36:24,"1,311.60",-,"1,324.30","1,298.90","1,334.55","1,288.65",1.0
500,20231109,167,21:51:00,"1,311.40",▼0.20,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
501,20231109,168,21:52:06,"1,311.50",▲0.10,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
502,20231109,169,21:53:12,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
503,20231109,170,21:54:18,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
504,20231109,171,21:55:25,"1,311.40",-,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
505,20231109,172,21:56:31,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
506,20231109,173,21:57:37,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
507,20231109,174,21:58:43,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
508,20231109,175,21:59:49,"1,311.50",-,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
509,20231109,176,22:00:56,"1,311.20",▼0.30,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
510,20231109,177,22:02:02,"1,311.00",▼0.20,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
511,20231109,178,22:03:08,"1,311.00",-,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
512,20231109,179,22:04:14,"1,311.00",-,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
513,20231109,180,22:05:20,"1,311.10",▲0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
514,20231109,181,22:06:26,"1,311.00",▼0.10,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
515,20231109,182,22:07:33,"1,311.10",▲0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
516,20231109,183,22:08:39,"1,311.10",-,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
517,20231109,184,22:09:45,"1,311.10",-,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
518,20231109,185,22:10:51,"1,311.10",-,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
519,20231109,186,22:11:57,"1,311.20",▲0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
520,20231109,187,22:13:03,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
521,20231109,188,22:14:09,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
522,20231109,189,22:15:15,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
523,20231109,190,22:16:22,"1,311.50",▲0.30,"1,324.20","1,298.80","1,334.45","1,288.55",1.0
524,20231109,191,22:17:28,"1,311.30",▼0.20,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
525,20231109,192,22:18:34,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
526,20231109,193,22:19:40,"1,311.40",-,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
527,20231109,194,22:20:46,"1,311.30",▼0.10,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
528,20231109,195,22:21:52,"1,311.20",▼0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
529,20231109,196,22:22:58,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
530,20231109,197,22:24:04,"1,311.10",▼0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
531,20231109,198,22:25:11,"1,311.20",▲0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
532,20231109,199,22:26:17,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
533,20231109,200,22:27:23,"1,311.20",-,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
534,20231109,201,22:28:29,"1,311.10",▼0.10,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
535,20231109,202,22:29:35,"1,311.10",-,"1,323.80","1,298.40","1,334.04","1,288.16",1.0
536,20231109,203,22:30:42,"1,311.20",▲0.10,"1,323.90","1,298.50","1,334.14","1,288.26",1.0
537,20231109,204,22:31:48,"1,311.30",▲0.10,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
538,20231109,205,22:37:23,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
539,20231109,206,22:43:27,"1,310.80",▼0.60,"1,323.50","1,298.10","1,333.73","1,287.87",1.0
540,20231109,207,22:44:15,"1,310.80",-,"1,323.50","1,298.10","1,333.73","1,287.87",1.0
541,20231109,208,22:47:34,"1,310.10",▼0.70,"1,322.80","1,297.40","1,333.02","1,287.18",1.0
542,20231109,209,22:50:28,"1,310.50",▲0.40,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
543,20231109,210,22:52:27,"1,310.20",▼0.30,"1,322.90","1,297.50","1,333.12","1,287.28",1.0
544,20231109,211,22:53:33,"1,310.40",▲0.20,"1,323.10","1,297.70","1,333.33","1,287.47",1.0
545,20231109,212,22:54:56,"1,311.30",▲0.90,"1,324.00","1,298.60","1,334.24","1,288.36",1.0
546,20231109,213,22:56:02,"1,311.40",▲0.10,"1,324.10","1,298.70","1,334.34","1,288.46",1.0
547,20231109,214,22:59:57,"1,310.50",▼0.90,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
548,20231109,215,23:01:12,"1,310.30",▼0.20,"1,323.00","1,297.60","1,333.23","1,287.37",1.0
549,20231109,216,23:03:36,"1,310.30",-,"1,323.00","1,297.60","1,333.23","1,287.37",1.0
550,20231109,217,23:10:31,"1,310.50",▲0.20,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
551,20231109,218,23:11:37,"1,310.50",-,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
552,20231109,219,23:12:44,"1,310.60",▲0.10,"1,323.30","1,297.90","1,333.53","1,287.67",1.0
553,20231109,220,23:13:51,"1,310.50",▼0.10,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
554,20231109,221,23:16:04,"1,310.50",-,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
555,20231109,222,23:20:18,"1,310.30",▼0.20,"1,323.00","1,297.60","1,333.23","1,287.37",1.0
556,20231109,223,23:29:02,"1,310.00",▼0.30,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
557,20231109,224,23:41:57,"1,311.00",▲1.00,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
558,20231109,225,23:47:03,"1,310.50",▼0.50,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
559,20231109,226,23:52:54,"1,310.00",▼0.50,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
560,20231109,227,00:27:50,"1,310.50",▲0.50,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
561,20231109,228,03:09:00,"1,315.50",▲5.00,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
562,20231109,229,03:09:30,"1,315.50",-,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
563,20231109,230,03:10:11,"1,315.50",-,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
564,20231109,231,03:30:18,"1,315.50",-,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
565,20231109,232,04:15:54,"1,318.00",▲2.50,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
566,20231109,233,04:16:25,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
567,20231109,234,04:17:05,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
568,20231109,235,04:37:38,"1,319.00",▲1.00,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
569,20231109,236,04:42:02,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
570,20231109,237,04:43:51,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
571,20231110,1,08:29:05,"1,309.00",▼10.00,"1,321.60","1,296.40","1,331.90","1,286.10",1.0
572,20231110,2,08:37:41,"1,318.00",▲9.00,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
573,20231110,3,09:00:36,"1,318.50",▲0.50,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
574,20231110,4,09:00:52,"1,318.00",▼0.50,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
575,20231110,5,09:08:53,"1,318.40",▲0.40,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
576,20231110,6,09:16:13,"1,319.00",▲0.60,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
577,20231110,7,09:18:11,"1,318.60",▼0.40,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
578,20231110,8,09:28:44,"1,318.20",▼0.40,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
579,20231110,9,09:33:55,"1,318.50",▲0.30,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
580,20231110,10,09:43:39,"1,318.50",-,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
581,20231110,11,09:49:11,"1,318.10",▼0.40,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
582,20231110,12,09:55:25,"1,317.50",▼0.60,"1,330.20","1,304.80","1,340.55","1,294.45",1.0
583,20231110,13,09:59:30,"1,317.70",▲0.20,"1,330.40","1,305.00","1,340.75","1,294.65",1.0
584,20231110,14,10:01:47,"1,318.10",▲0.40,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
585,20231110,15,10:04:55,"1,316.80",▼1.30,"1,329.50","1,304.10","1,339.84","1,293.76",1.0
586,20231110,16,10:14:35,"1,317.20",▲0.40,"1,329.90","1,304.50","1,340.25","1,294.15",1.0
587,20231110,17,10:24:36,"1,316.70",▼0.50,"1,329.40","1,304.00","1,339.74","1,293.66",1.0
588,20231110,18,10:30:22,"1,316.10",▼0.60,"1,328.80","1,303.40","1,339.13","1,293.07",1.0
589,20231110,19,10:32:41,"1,316.40",▲0.30,"1,329.10","1,303.70","1,339.43","1,293.37",1.0
590,20231110,20,10:33:47,"1,317.10",▲0.70,"1,329.80","1,304.40","1,340.14","1,294.06",1.0
591,20231110,21,10:44:58,"1,316.60",▼0.50,"1,329.30","1,303.90","1,339.64","1,293.56",1.0
592,20231110,22,10:49:09,"1,316.20",▼0.40,"1,328.90","1,303.50","1,339.23","1,293.17",1.0
593,20231110,23,10:57:48,"1,315.60",▼0.60,"1,328.30","1,302.90","1,338.62","1,292.58",1.0
594,20231110,24,11:01:03,"1,316.10",▲0.50,"1,328.80","1,303.40","1,339.13","1,293.07",1.0
595,20231110,25,11:16:41,"1,316.40",▲0.30,"1,329.10","1,303.70","1,339.43","1,293.37",1.0
596,20231110,26,11:38:59,"1,316.00",▼0.40,"1,328.70","1,303.30","1,339.03","1,292.97",1.0
597,20231110,27,12:22:04,"1,316.00",-,"1,328.70","1,303.30","1,339.03","1,292.97",1.0
598,20231110,28,12:34:28,"1,315.60",▼0.40,"1,328.30","1,302.90","1,338.62","1,292.58",1.0
599,20231110,29,12:40:49,"1,315.00",▼0.60,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
600,20231110,30,12:48:15,"1,315.40",▲0.40,"1,328.10","1,302.70","1,338.41","1,292.39",1.0
601,20231110,31,12:54:50,"1,315.60",▲0.20,"1,328.30","1,302.90","1,338.62","1,292.58",1.0
602,20231110,32,13:17:22,"1,315.80",▲0.20,"1,328.50","1,303.10","1,338.82","1,292.78",1.0
603,20231110,33,13:32:17,"1,315.50",▼0.30,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
604,20231110,34,13:32:25,"1,315.50",-,"1,328.20","1,302.80","1,338.52","1,292.48",1.0
605,20231110,35,13:36:45,"1,315.80",▲0.30,"1,328.50","1,303.10","1,338.82","1,292.78",1.0
606,20231110,36,13:37:33,"1,316.20",▲0.40,"1,328.90","1,303.50","1,339.23","1,293.17",1.0
607,20231110,37,13:51:00,"1,316.00",▼0.20,"1,328.70","1,303.30","1,339.03","1,292.97",1.0
608,20231110,38,13:59:43,"1,316.10",▲0.10,"1,328.80","1,303.40","1,339.13","1,293.07",1.0
609,20231110,39,14:03:50,"1,315.70",▼0.40,"1,328.40","1,303.00","1,338.72","1,292.68",1.0
610,20231110,40,14:27:32,"1,315.70",-,"1,328.40","1,303.00","1,338.72","1,292.68",1.0
611,20231110,41,14:33:33,"1,315.70",-,"1,328.40","1,303.00","1,338.72","1,292.68",1.0
612,20231110,42,14:43:57,"1,315.40",▼0.30,"1,328.10","1,302.70","1,338.41","1,292.39",1.0
613,20231110,43,14:55:03,"1,316.00",▲0.60,"1,328.70","1,303.30","1,339.03","1,292.97",1.0
614,20231110,44,15:00:54,"1,316.20",▲0.20,"1,328.90","1,303.50","1,339.23","1,293.17",1.0
615,20231110,45,15:03:52,"1,317.60",▲1.40,"1,330.30","1,304.90","1,340.65","1,294.55",1.0
616,20231110,46,15:14:33,"1,317.40",▼0.20,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
617,20231110,47,15:21:43,"1,317.10",▼0.30,"1,329.80","1,304.40","1,340.14","1,294.06",1.0
618,20231110,48,15:31:22,"1,316.80",▼0.30,"1,329.50","1,304.10","1,339.84","1,293.76",1.0
619,20231110,49,15:32:47,"1,317.00",▲0.20,"1,329.70","1,304.30","1,340.04","1,293.96",1.0
620,20231110,50,15:42:26,"1,318.00",▲1.00,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
621,20231110,51,15:42:37,"1,318.50",▲0.50,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
622,20231110,52,15:56:32,"1,319.00",▲0.50,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
623,20231110,53,16:09:10,"1,320.50",▲1.50,"1,333.30","1,307.70","1,343.60","1,297.40",1.0
624,20231110,54,16:26:18,"1,321.00",▲0.50,"1,333.80","1,308.20","1,344.11","1,297.89",1.0
625,20231110,55,16:39:00,"1,321.50",▲0.50,"1,334.30","1,308.70","1,344.62","1,298.38",1.0
626,20231110,56,16:47:28,"1,319.50",▼2.00,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
627,20231110,57,17:09:35,"1,319.50",-,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
628,20231110,58,17:24:30,"1,319.60",▲0.10,"1,332.40","1,306.80","1,342.69","1,296.51",1.0
629,20231110,59,17:30:45,"1,319.80",▲0.20,"1,332.60","1,307.00","1,342.89","1,296.71",1.0
630,20231110,60,17:31:54,"1,319.80",-,"1,332.60","1,307.00","1,342.89","1,296.71",1.0
631,20231110,61,17:33:06,"1,319.90",▲0.10,"1,332.70","1,307.10","1,342.99","1,296.81",1.0
632,20231110,62,17:34:17,"1,319.90",-,"1,332.70","1,307.10","1,342.99","1,296.81",1.0
633,20231110,63,17:52:28,"1,320.80",▲0.90,"1,333.60","1,308.00","1,343.91","1,297.69",1.0
634,20231110,64,18:01:05,"1,320.00",▼0.80,"1,332.80","1,307.20","1,343.10","1,296.90",1.0
635,20231110,65,18:15:06,"1,320.40",▲0.40,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
636,20231110,66,18:19:46,"1,320.10",▼0.30,"1,332.90","1,307.30","1,343.20","1,297.00",1.0
637,20231110,67,18:23:02,"1,320.40",▲0.30,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
638,20231110,68,18:28:47,"1,320.50",▲0.10,"1,333.30","1,307.70","1,343.60","1,297.40",1.0
639,20231110,69,18:29:57,"1,320.40",▼0.10,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
640,20231110,70,18:31:35,"1,320.70",▲0.30,"1,333.50","1,307.90","1,343.81","1,297.59",1.0
641,20231110,71,18:33:14,"1,320.80",▲0.10,"1,333.60","1,308.00","1,343.91","1,297.69",1.0
642,20231110,72,18:34:28,"1,320.80",-,"1,333.60","1,308.00","1,343.91","1,297.69",1.0
643,20231110,73,18:36:06,"1,320.70",▼0.10,"1,333.50","1,307.90","1,343.81","1,297.59",1.0
644,20231110,74,18:37:17,"1,320.40",▼0.30,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
645,20231110,75,18:38:28,"1,320.40",-,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
646,20231110,76,18:40:06,"1,320.50",▲0.10,"1,333.30","1,307.70","1,343.60","1,297.40",1.0
647,20231110,77,18:41:17,"1,320.60",▲0.10,"1,333.40","1,307.80","1,343.71","1,297.49",1.0
648,20231110,78,18:42:28,"1,320.40",▼0.20,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
649,20231110,79,18:44:06,"1,320.50",▲0.10,"1,333.30","1,307.70","1,343.60","1,297.40",1.0
650,20231110,80,18:45:17,"1,320.40",▼0.10,"1,333.20","1,307.60","1,343.50","1,297.30",1.0
651,20231110,81,18:46:28,"1,320.30",▼0.10,"1,333.10","1,307.50","1,343.40","1,297.20",1.0
652,20231110,82,18:48:06,"1,320.20",▼0.10,"1,333.00","1,307.40","1,343.30","1,297.10",1.0
653,20231110,83,18:49:45,"1,320.00",▼0.20,"1,332.80","1,307.20","1,343.10","1,296.90",1.0
654,20231110,84,18:50:56,"1,319.70",▼0.30,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
655,20231110,85,18:52:07,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
656,20231110,86,18:53:18,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
657,20231110,87,18:54:29,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
658,20231110,88,18:55:40,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
659,20231110,89,18:56:51,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
660,20231110,90,18:58:02,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
661,20231110,91,18:59:13,"1,319.70",-,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
662,20231110,92,19:00:25,"1,319.40",▼0.30,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
663,20231110,93,19:01:36,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
664,20231110,94,19:02:47,"1,319.30",▼0.10,"1,332.00","1,306.60","1,342.38","1,296.22",1.0
665,20231110,95,19:03:58,"1,319.50",▲0.20,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
666,20231110,96,19:05:09,"1,319.50",-,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
667,20231110,97,19:06:20,"1,319.50",-,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
668,20231110,98,19:07:31,"1,319.40",▼0.10,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
669,20231110,99,19:08:42,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
670,20231110,100,19:09:53,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
671,20231110,101,19:11:04,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
672,20231110,102,19:12:15,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
673,20231110,103,19:13:26,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
674,20231110,104,19:14:37,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
675,20231110,105,19:15:49,"1,319.20",▼0.20,"1,331.90","1,306.50","1,342.28","1,296.12",1.0
676,20231110,106,19:16:59,"1,319.20",-,"1,331.90","1,306.50","1,342.28","1,296.12",1.0
677,20231110,107,19:18:10,"1,319.30",▲0.10,"1,332.00","1,306.60","1,342.38","1,296.22",1.0
678,20231110,108,19:19:21,"1,319.40",▲0.10,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
679,20231110,109,19:20:32,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
680,20231110,110,19:21:44,"1,319.40",-,"1,332.10","1,306.70","1,342.48","1,296.32",1.0
681,20231110,111,19:24:33,"1,319.00",▼0.40,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
682,20231110,112,19:26:12,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
683,20231110,113,19:27:24,"1,319.10",▲0.10,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
684,20231110,114,19:28:35,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
685,20231110,115,19:29:46,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
686,20231110,116,19:30:57,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
687,20231110,117,19:32:08,"1,319.00",▼0.10,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
688,20231110,118,19:33:19,"1,319.20",▲0.20,"1,331.90","1,306.50","1,342.28","1,296.12",1.0
689,20231110,119,19:34:30,"1,319.20",-,"1,331.90","1,306.50","1,342.28","1,296.12",1.0
690,20231110,120,19:36:42,"1,319.10",▼0.10,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
691,20231110,121,19:37:53,"1,319.00",▼0.10,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
692,20231110,122,19:39:04,"1,319.10",▲0.10,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
693,20231110,123,19:40:15,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
694,20231110,124,19:41:26,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
695,20231110,125,19:42:37,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
696,20231110,126,19:43:49,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
697,20231110,127,19:45:00,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
698,20231110,128,19:46:10,"1,318.90",▼0.20,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
699,20231110,129,19:47:22,"1,318.70",▼0.20,"1,331.40","1,306.00","1,341.77","1,295.63",1.0
700,20231110,130,19:48:33,"1,318.80",▲0.10,"1,331.50","1,306.10","1,341.87","1,295.73",1.0
701,20231110,131,19:49:44,"1,318.70",▼0.10,"1,331.40","1,306.00","1,341.77","1,295.63",1.0
702,20231110,132,19:50:55,"1,318.60",▼0.10,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
703,20231110,133,19:52:06,"1,318.40",▼0.20,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
704,20231110,134,19:53:17,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
705,20231110,135,19:54:28,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
706,20231110,136,19:55:39,"1,318.20",▼0.20,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
707,20231110,137,19:56:50,"1,318.20",-,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
708,20231110,138,19:58:01,"1,318.10",▼0.10,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
709,20231110,139,19:59:13,"1,317.40",▼0.70,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
710,20231110,140,20:00:24,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
711,20231110,141,20:01:35,"1,317.50",▲0.10,"1,330.20","1,304.80","1,340.55","1,294.45",1.0
712,20231110,142,20:02:46,"1,318.10",▲0.60,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
713,20231110,143,20:03:57,"1,318.10",-,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
714,20231110,144,20:05:08,"1,317.80",▼0.30,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
715,20231110,145,20:06:19,"1,317.90",▲0.10,"1,330.60","1,305.20","1,340.96","1,294.84",1.0
716,20231110,146,20:07:30,"1,318.00",▲0.10,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
717,20231110,147,20:08:41,"1,318.10",▲0.10,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
718,20231110,148,20:09:52,"1,318.10",-,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
719,20231110,149,20:11:03,"1,318.10",-,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
720,20231110,150,20:12:14,"1,318.20",▲0.10,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
721,20231110,151,20:13:25,"1,318.20",-,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
722,20231110,152,20:14:37,"1,318.40",▲0.20,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
723,20231110,153,20:15:47,"1,318.60",▲0.20,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
724,20231110,154,20:16:59,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
725,20231110,155,20:18:10,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
726,20231110,156,20:19:21,"1,318.50",▼0.10,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
727,20231110,157,20:23:19,"1,318.90",▲0.40,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
728,20231110,158,20:24:31,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
729,20231110,159,20:25:42,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
730,20231110,160,20:26:53,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
731,20231110,161,20:28:04,"1,319.00",▲0.10,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
732,20231110,162,20:29:15,"1,318.90",▼0.10,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
733,20231110,163,20:30:26,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
734,20231110,164,20:31:37,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
735,20231110,165,20:32:48,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
736,20231110,166,20:33:59,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
737,20231110,167,20:35:10,"1,319.00",▲0.10,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
738,20231110,168,20:36:21,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
739,20231110,169,20:37:32,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
740,20231110,170,20:38:43,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
741,20231110,171,20:39:55,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
742,20231110,172,20:41:06,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
743,20231110,173,20:42:17,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
744,20231110,174,20:43:28,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
745,20231110,175,20:44:39,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
746,20231110,176,20:45:50,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
747,20231110,177,20:47:01,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
748,20231110,178,20:48:12,"1,318.90",▼0.10,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
749,20231110,179,20:49:23,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
750,20231110,180,20:50:34,"1,319.00",▲0.10,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
751,20231110,181,20:51:45,"1,319.00",-,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
752,20231110,182,20:52:56,"1,318.90",▼0.10,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
753,20231110,183,20:54:07,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
754,20231110,184,20:55:18,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
755,20231110,185,20:56:29,"1,318.90",-,"1,331.60","1,306.20","1,341.98","1,295.82",1.0
756,20231110,186,20:57:40,"1,317.90",▼1.00,"1,330.60","1,305.20","1,340.96","1,294.84",1.0
757,20231110,187,20:58:52,"1,317.80",▼0.10,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
758,20231110,188,21:00:03,"1,317.80",-,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
759,20231110,189,21:01:15,"1,317.80",-,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
760,20231110,190,21:02:25,"1,318.00",▲0.20,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
761,20231110,191,21:03:36,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
762,20231110,192,21:04:47,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
763,20231110,193,21:05:58,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
764,20231110,194,21:07:09,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
765,20231110,195,21:08:20,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
766,20231110,196,21:09:31,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
767,20231110,197,21:10:42,"1,318.40",▲0.40,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
768,20231110,198,21:11:53,"1,318.50",▲0.10,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
769,20231110,199,21:13:04,"1,318.50",-,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
770,20231110,200,21:14:15,"1,318.30",▼0.20,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
771,20231110,201,21:15:27,"1,318.10",▼0.20,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
772,20231110,202,21:16:38,"1,318.00",▼0.10,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
773,20231110,203,21:17:48,"1,317.80",▼0.20,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
774,20231110,204,21:19:00,"1,317.70",▼0.10,"1,330.40","1,305.00","1,340.75","1,294.65",1.0
775,20231110,205,21:20:11,"1,317.70",-,"1,330.40","1,305.00","1,340.75","1,294.65",1.0
776,20231110,206,21:21:22,"1,317.80",▲0.10,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
777,20231110,207,21:22:33,"1,318.30",▲0.50,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
778,20231110,208,21:23:44,"1,318.40",▲0.10,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
779,20231110,209,21:24:55,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
780,20231110,210,21:26:06,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
781,20231110,211,21:27:17,"1,318.30",▼0.10,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
782,20231110,212,21:28:29,"1,318.30",-,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
783,20231110,213,21:29:39,"1,318.40",▲0.10,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
784,20231110,214,21:30:51,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
785,20231110,215,21:32:02,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
786,20231110,216,21:33:13,"1,318.20",▼0.20,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
787,20231110,217,21:34:24,"1,318.40",▲0.20,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
788,20231110,218,21:35:35,"1,318.30",▼0.10,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
789,20231110,219,21:36:46,"1,318.40",▲0.10,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
790,20231110,220,21:37:57,"1,318.40",-,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
791,20231110,221,21:45:45,"1,318.60",▲0.20,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
792,20231110,222,21:57:41,"1,318.40",▼0.20,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
793,20231110,223,21:58:52,"1,318.30",▼0.10,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
794,20231110,224,22:00:03,"1,318.30",-,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
795,20231110,225,22:01:14,"1,318.30",-,"1,331.00","1,305.60","1,341.37","1,295.23",1.0
796,20231110,226,22:02:26,"1,318.50",▲0.20,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
797,20231110,227,22:03:37,"1,318.80",▲0.30,"1,331.50","1,306.10","1,341.87","1,295.73",1.0
798,20231110,228,22:04:48,"1,318.60",▼0.20,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
799,20231110,229,22:05:59,"1,318.50",▼0.10,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
800,20231110,230,22:07:10,"1,318.60",▲0.10,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
801,20231110,231,22:08:21,"1,318.50",▼0.10,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
802,20231110,232,22:09:32,"1,318.60",▲0.10,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
803,20231110,233,22:10:44,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
804,20231110,234,22:11:55,"1,318.50",▼0.10,"1,331.20","1,305.80","1,341.57","1,295.43",1.0
805,20231110,235,22:13:06,"1,318.60",▲0.10,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
806,20231110,236,22:14:17,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
807,20231110,237,22:15:28,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
808,20231110,238,22:16:39,"1,318.70",▲0.10,"1,331.40","1,306.00","1,341.77","1,295.63",1.0
809,20231110,239,22:17:50,"1,318.60",▼0.10,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
810,20231110,240,22:19:01,"1,318.20",▼0.40,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
811,20231110,241,22:20:12,"1,317.80",▼0.40,"1,330.50","1,305.10","1,340.86","1,294.74",1.0
812,20231110,242,22:21:23,"1,318.00",▲0.20,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
813,20231110,243,22:22:34,"1,318.10",▲0.10,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
814,20231110,244,22:23:46,"1,318.10",-,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
815,20231110,245,22:24:57,"1,318.10",-,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
816,20231110,246,22:26:08,"1,318.10",-,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
817,20231110,247,22:27:19,"1,318.20",▲0.10,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
818,20231110,248,22:28:30,"1,318.10",▼0.10,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
819,20231110,249,22:29:41,"1,318.00",▼0.10,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
820,20231110,250,22:30:52,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
821,20231110,251,22:32:04,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
822,20231110,252,22:33:15,"1,318.00",-,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
823,20231110,253,22:34:26,"1,318.20",▲0.20,"1,330.90","1,305.50","1,341.26","1,295.14",1.0
824,20231110,254,22:35:37,"1,318.10",▼0.10,"1,330.80","1,305.40","1,341.16","1,295.04",1.0
825,20231110,255,22:36:48,"1,318.00",▼0.10,"1,330.70","1,305.30","1,341.06","1,294.94",1.0
826,20231110,256,22:37:59,"1,317.70",▼0.30,"1,330.40","1,305.00","1,340.75","1,294.65",1.0
827,20231110,257,22:39:10,"1,317.60",▼0.10,"1,330.30","1,304.90","1,340.65","1,294.55",1.0
828,20231110,258,22:43:19,"1,317.60",-,"1,330.30","1,304.90","1,340.65","1,294.55",1.0
829,20231110,259,22:44:31,"1,317.50",▼0.10,"1,330.20","1,304.80","1,340.55","1,294.45",1.0
830,20231110,260,22:45:42,"1,317.40",▼0.10,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
831,20231110,261,22:46:53,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
832,20231110,262,22:48:04,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
833,20231110,263,22:49:15,"1,317.50",▲0.10,"1,330.20","1,304.80","1,340.55","1,294.45",1.0
834,20231110,264,22:50:26,"1,317.40",▼0.10,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
835,20231110,265,22:51:37,"1,317.30",▼0.10,"1,330.00","1,304.60","1,340.35","1,294.25",1.0
836,20231110,266,22:52:48,"1,317.20",▼0.10,"1,329.90","1,304.50","1,340.25","1,294.15",1.0
837,20231110,267,22:53:59,"1,317.20",-,"1,329.90","1,304.50","1,340.25","1,294.15",1.0
838,20231110,268,22:59:34,"1,317.00",▼0.20,"1,329.70","1,304.30","1,340.04","1,293.96",1.0
839,20231110,269,23:00:45,"1,316.90",▼0.10,"1,329.60","1,304.20","1,339.94","1,293.86",1.0
840,20231110,270,23:01:56,"1,317.00",▲0.10,"1,329.70","1,304.30","1,340.04","1,293.96",1.0
841,20231110,271,23:03:07,"1,317.10",▲0.10,"1,329.80","1,304.40","1,340.14","1,294.06",1.0
842,20231110,272,23:04:18,"1,317.00",▼0.10,"1,329.70","1,304.30","1,340.04","1,293.96",1.0
843,20231110,273,23:05:29,"1,317.00",-,"1,329.70","1,304.30","1,340.04","1,293.96",1.0
844,20231110,274,23:06:41,"1,317.00",-,"1,329.70","1,304.30","1,340.04","1,293.96",1.0
845,20231110,275,23:07:52,"1,317.10",▲0.10,"1,329.80","1,304.40","1,340.14","1,294.06",1.0
846,20231110,276,23:09:03,"1,317.10",-,"1,329.80","1,304.40","1,340.14","1,294.06",1.0
847,20231110,277,23:10:14,"1,317.20",▲0.10,"1,329.90","1,304.50","1,340.25","1,294.15",1.0
848,20231110,278,23:11:25,"1,317.30",▲0.10,"1,330.00","1,304.60","1,340.35","1,294.25",1.0
849,20231110,279,23:12:36,"1,317.40",▲0.10,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
850,20231110,280,23:13:48,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
851,20231110,281,23:14:58,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
852,20231110,282,23:16:09,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
853,20231110,283,23:17:20,"1,317.40",-,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
854,20231110,284,23:18:31,"1,317.70",▲0.30,"1,330.40","1,305.00","1,340.75","1,294.65",1.0
855,20231110,285,23:20:35,"1,318.70",▲1.00,"1,331.40","1,306.00","1,341.77","1,295.63",1.0
856,20231110,286,23:21:46,"1,319.00",▲0.30,"1,331.70","1,306.30","1,342.08","1,295.92",1.0
857,20231110,287,23:22:58,"1,319.10",▲0.10,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
858,20231110,288,23:24:08,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
859,20231110,289,23:25:19,"1,319.10",-,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
860,20231110,290,23:26:31,"1,318.70",▼0.40,"1,331.40","1,306.00","1,341.77","1,295.63",1.0
861,20231110,291,23:27:42,"1,318.40",▼0.30,"1,331.10","1,305.70","1,341.47","1,295.33",1.0
862,20231110,292,23:28:53,"1,318.60",▲0.20,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
863,20231110,293,23:30:04,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
864,20231110,294,23:33:01,"1,318.60",-,"1,331.30","1,305.90","1,341.67","1,295.53",1.0
865,20231110,295,00:30:05,"1,319.50",▲0.90,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
866,20231110,296,03:40:12,"1,319.50",-,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
867,20231110,297,03:41:10,"1,319.50",-,"1,332.20","1,306.80","1,342.59","1,296.41",1.0
868,20231114,1,08:30:56,"1,322.70",▼3.80,"1,335.50","1,309.90","1,345.84","1,299.56",1.0
869,20231114,2,08:40:48,"1,320.00",▼2.70,"1,332.80","1,307.20","1,343.10","1,296.90",1.0
870,20231114,3,09:00:33,"1,320.10",▲0.10,"1,332.90","1,307.30","1,343.20","1,297.00",1.0
871,20231114,4,09:01:08,"1,320.30",▲0.20,"1,333.10","1,307.50","1,343.40","1,297.20",1.0
872,20231114,5,09:02:37,"1,319.80",▼0.50,"1,332.60","1,307.00","1,342.89","1,296.71",1.0
873,20231114,6,09:09:00,"1,319.10",▼0.70,"1,331.80","1,306.40","1,342.18","1,296.02",1.0
874,20231114,7,09:13:21,"1,319.70",▲0.60,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
875,20231114,8,09:16:51,"1,320.90",▲1.20,"1,333.70","1,308.10","1,344.01","1,297.79",1.0
876,20231114,9,09:18:01,"1,321.20",▲0.30,"1,334.00","1,308.40","1,344.32","1,298.08",1.0
877,20231114,10,09:29:05,"1,322.40",▲1.20,"1,335.20","1,309.60","1,345.54","1,299.26",1.0
878,20231114,11,09:32:44,"1,323.00",▲0.60,"1,335.80","1,310.20","1,346.15","1,299.85",1.0
879,20231114,12,09:42:45,"1,322.40",▼0.60,"1,335.20","1,309.60","1,345.54","1,299.26",1.0
880,20231114,13,10:02:12,"1,321.60",▼0.80,"1,334.40","1,308.80","1,344.72","1,298.48",1.0
881,20231114,14,10:06:59,"1,321.80",▲0.20,"1,334.60","1,309.00","1,344.93","1,298.67",1.0
882,20231114,15,10:19:53,"1,322.30",▲0.50,"1,335.10","1,309.50","1,345.44","1,299.16",1.0
883,20231114,16,10:29:53,"1,322.70",▲0.40,"1,335.50","1,309.90","1,345.84","1,299.56",1.0
884,20231114,17,10:39:33,"1,321.50",▼1.20,"1,334.30","1,308.70","1,344.62","1,298.38",1.0
885,20231114,18,10:43:45,"1,322.20",▲0.70,"1,335.00","1,309.40","1,345.33","1,299.07",1.0
886,20231114,19,10:47:51,"1,322.70",▲0.50,"1,335.50","1,309.90","1,345.84","1,299.56",1.0
887,20231114,20,10:59:57,"1,322.70",-,"1,335.50","1,309.90","1,345.84","1,299.56",1.0
888,20231114,21,11:02:45,"1,323.40",▲0.70,"1,336.20","1,310.60","1,346.55","1,300.25",1.0
889,20231114,22,11:04:17,"1,323.30",▼0.10,"1,336.10","1,310.50","1,346.45","1,300.15",1.0
890,20231114,23,11:08:49,"1,323.80",▲0.50,"1,336.60","1,311.00","1,346.96","1,300.64",1.0
891,20231114,24,11:09:57,"1,324.40",▲0.60,"1,337.20","1,311.60","1,347.57","1,301.23",1.0
892,20231114,25,11:16:06,"1,323.90",▼0.50,"1,336.70","1,311.10","1,347.06","1,300.74",1.0
893,20231114,26,11:21:04,"1,324.20",▲0.30,"1,337.00","1,311.40","1,347.37","1,301.03",1.0
894,20231114,27,11:21:40,"1,325.30",▲1.10,"1,338.10","1,312.50","1,348.49","1,302.11",1.0
895,20231114,28,11:25:24,"1,324.70",▼0.60,"1,337.50","1,311.90","1,347.88","1,301.52",1.0
896,20231114,29,11:27:44,"1,325.00",▲0.30,"1,337.80","1,312.20","1,348.18","1,301.82",1.0
897,20231114,30,11:45:16,"1,325.50",▲0.50,"1,338.30","1,312.70","1,348.69","1,302.31",1.0
898,20231114,31,12:02:15,"1,326.40",▲0.90,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
899,20231114,32,12:06:00,"1,327.00",▲0.60,"1,339.80","1,314.20","1,350.22","1,303.78",1.0
900,20231114,33,12:09:22,"1,326.20",▼0.80,"1,339.00","1,313.40","1,349.40","1,303.00",1.0
901,20231114,34,12:16:57,"1,326.50",▲0.30,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
902,20231114,35,12:46:20,"1,326.50",-,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
903,20231114,36,12:52:52,"1,326.20",▼0.30,"1,339.00","1,313.40","1,349.40","1,303.00",1.0
904,20231114,37,13:05:38,"1,326.20",-,"1,339.00","1,313.40","1,349.40","1,303.00",1.0
905,20231114,38,13:07:24,"1,325.60",▼0.60,"1,338.40","1,312.80","1,348.79","1,302.41",1.0
906,20231114,39,13:21:29,"1,325.90",▲0.30,"1,338.70","1,313.10","1,349.10","1,302.70",1.0
907,20231114,40,13:26:44,"1,326.20",▲0.30,"1,339.00","1,313.40","1,349.40","1,303.00",1.0
908,20231114,41,13:49:39,"1,327.20",▲1.00,"1,340.00","1,314.40","1,350.42","1,303.98",1.0
909,20231114,42,13:58:41,"1,327.60",▲0.40,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
910,20231114,43,14:12:42,"1,327.30",▼0.30,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
911,20231114,44,14:21:24,"1,327.60",▲0.30,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
912,20231114,45,14:34:38,"1,327.80",▲0.20,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
913,20231114,46,14:40:03,"1,328.10",▲0.30,"1,340.90","1,315.30","1,351.34","1,304.86",1.0
914,20231114,47,14:42:34,"1,328.80",▲0.70,"1,341.60","1,316.00","1,352.05","1,305.55",1.0
915,20231114,48,14:43:08,"1,329.30",▲0.50,"1,342.10","1,316.50","1,352.56","1,306.04",1.0
916,20231114,49,14:44:08,"1,328.80",▼0.50,"1,341.60","1,316.00","1,352.05","1,305.55",1.0
917,20231114,50,14:46:28,"1,328.90",▲0.10,"1,341.70","1,316.10","1,352.15","1,305.65",1.0
918,20231114,51,14:56:38,"1,329.50",▲0.60,"1,342.30","1,316.70","1,352.76","1,306.24",1.0
919,20231114,52,15:00:56,"1,330.00",▲0.50,"1,342.90","1,317.10","1,353.27","1,306.73",1.0
920,20231114,53,15:06:16,"1,329.60",▼0.40,"1,342.40","1,316.80","1,352.86","1,306.34",1.0
921,20231114,54,15:09:40,"1,329.50",▼0.10,"1,342.30","1,316.70","1,352.76","1,306.24",1.0
922,20231114,55,15:17:28,"1,329.30",▼0.20,"1,342.10","1,316.50","1,352.56","1,306.04",1.0
923,20231114,56,15:22:35,"1,328.80",▼0.50,"1,341.60","1,316.00","1,352.05","1,305.55",1.0
924,20231114,57,15:24:50,"1,328.60",▼0.20,"1,341.40","1,315.80","1,351.85","1,305.35",1.0
925,20231114,58,15:28:58,"1,329.00",▲0.40,"1,341.80","1,316.20","1,352.25","1,305.75",1.0
926,20231114,59,15:30:57,"1,328.90",▼0.10,"1,341.70","1,316.10","1,352.15","1,305.65",1.0
927,20231114,60,15:42:03,"1,329.00",▲0.10,"1,341.80","1,316.20","1,352.25","1,305.75",1.0
928,20231114,61,15:55:24,"1,329.00",-,"1,341.80","1,316.20","1,352.25","1,305.75",1.0
929,20231114,62,16:02:18,"1,329.50",▲0.50,"1,342.30","1,316.70","1,352.76","1,306.24",1.0
930,20231114,63,16:20:24,"1,329.50",-,"1,342.30","1,316.70","1,352.76","1,306.24",1.0
931,20231114,64,16:45:32,"1,329.50",-,"1,342.30","1,316.70","1,352.76","1,306.24",1.0
932,20231114,65,17:15:33,"1,329.50",-,"1,342.30","1,316.70","1,352.76","1,306.24",1.0
933,20231114,66,17:18:58,"1,330.00",▲0.50,"1,342.90","1,317.10","1,353.27","1,306.73",1.0
934,20231114,67,17:32:58,"1,330.00",-,"1,342.90","1,317.10","1,353.27","1,306.73",1.0
935,20231114,68,17:34:49,"1,329.20",▼0.80,"1,342.00","1,316.40","1,352.46","1,305.94",1.0
936,20231114,69,17:41:55,"1,328.40",▼0.80,"1,341.20","1,315.60","1,351.64","1,305.16",1.0
937,20231114,70,17:47:22,"1,328.90",▲0.50,"1,341.70","1,316.10","1,352.15","1,305.65",1.0
938,20231114,71,17:48:33,"1,328.90",-,"1,341.70","1,316.10","1,352.15","1,305.65",1.0
939,20231114,72,17:49:45,"1,328.90",-,"1,341.70","1,316.10","1,352.15","1,305.65",1.0
940,20231114,73,17:50:56,"1,328.90",-,"1,341.70","1,316.10","1,352.15","1,305.65",1.0
941,20231114,74,17:52:07,"1,328.80",▼0.10,"1,341.60","1,316.00","1,352.05","1,305.55",1.0
942,20231114,75,17:53:19,"1,328.80",-,"1,341.60","1,316.00","1,352.05","1,305.55",1.0
943,20231114,76,17:54:30,"1,328.60",▼0.20,"1,341.40","1,315.80","1,351.85","1,305.35",1.0
944,20231114,77,18:00:58,"1,329.00",▲0.40,"1,341.80","1,316.20","1,352.25","1,305.75",1.0
945,20231114,78,18:10:35,"1,329.00",-,"1,341.80","1,316.20","1,352.25","1,305.75",1.0
946,20231114,79,18:15:56,"1,328.60",▼0.40,"1,341.40","1,315.80","1,351.85","1,305.35",1.0
947,20231114,80,18:17:08,"1,328.60",-,"1,341.40","1,315.80","1,351.85","1,305.35",1.0
948,20231114,81,18:18:19,"1,328.60",-,"1,341.40","1,315.80","1,351.85","1,305.35",1.0
949,20231114,82,18:19:31,"1,328.40",▼0.20,"1,341.20","1,315.60","1,351.64","1,305.16",1.0
950,20231114,83,18:20:42,"1,328.40",-,"1,341.20","1,315.60","1,351.64","1,305.16",1.0
951,20231114,84,18:21:53,"1,328.40",-,"1,341.20","1,315.60","1,351.64","1,305.16",1.0
952,20231114,85,18:23:05,"1,328.20",▼0.20,"1,341.00","1,315.40","1,351.44","1,304.96",1.0
953,20231114,86,18:24:16,"1,328.10",▼0.10,"1,340.90","1,315.30","1,351.34","1,304.86",1.0
954,20231114,87,18:25:28,"1,328.10",-,"1,340.90","1,315.30","1,351.34","1,304.86",1.0
955,20231114,88,18:26:39,"1,328.20",▲0.10,"1,341.00","1,315.40","1,351.44","1,304.96",1.0
956,20231114,89,18:27:50,"1,328.10",▼0.10,"1,340.90","1,315.30","1,351.34","1,304.86",1.0
957,20231114,90,18:29:02,"1,328.20",▲0.10,"1,341.00","1,315.40","1,351.44","1,304.96",1.0
958,20231114,91,18:30:14,"1,328.10",▼0.10,"1,340.90","1,315.30","1,351.34","1,304.86",1.0
959,20231114,92,18:31:25,"1,328.20",▲0.10,"1,341.00","1,315.40","1,351.44","1,304.96",1.0
960,20231114,93,18:32:36,"1,328.30",▲0.10,"1,341.10","1,315.50","1,351.54","1,305.06",1.0
961,20231114,94,18:33:48,"1,328.30",-,"1,341.10","1,315.50","1,351.54","1,305.06",1.0
962,20231114,95,18:34:59,"1,328.30",-,"1,341.10","1,315.50","1,351.54","1,305.06",1.0
963,20231114,96,18:36:17,"1,328.50",▲0.20,"1,341.30","1,315.70","1,351.74","1,305.26",1.0
964,20231114,97,18:37:28,"1,328.50",-,"1,341.30","1,315.70","1,351.74","1,305.26",1.0
965,20231114,98,18:38:39,"1,328.30",▼0.20,"1,341.10","1,315.50","1,351.54","1,305.06",1.0
966,20231114,99,18:39:51,"1,327.90",▼0.40,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
967,20231114,100,18:41:02,"1,327.80",▼0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
968,20231114,101,18:42:14,"1,327.90",▲0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
969,20231114,102,18:43:25,"1,327.80",▼0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
970,20231114,103,18:44:36,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
971,20231114,104,18:45:48,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
972,20231114,105,18:46:59,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
973,20231114,106,18:48:11,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
974,20231114,107,18:49:22,"1,327.70",▼0.10,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
975,20231114,108,18:50:33,"1,327.80",▲0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
976,20231114,109,18:51:45,"1,327.70",▼0.10,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
977,20231114,110,18:52:56,"1,327.80",▲0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
978,20231114,111,18:54:07,"1,327.70",▼0.10,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
979,20231114,112,18:55:19,"1,327.80",▲0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
980,20231114,113,18:58:59,"1,327.90",▲0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
981,20231114,114,19:00:10,"1,328.00",▲0.10,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
982,20231114,115,19:01:22,"1,328.00",-,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
983,20231114,116,19:02:33,"1,328.00",-,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
984,20231114,117,19:03:45,"1,328.00",-,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
985,20231114,118,19:04:56,"1,328.00",-,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
986,20231114,119,19:06:08,"1,327.90",▼0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
987,20231114,120,19:07:19,"1,327.80",▼0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
988,20231114,121,19:08:30,"1,327.90",▲0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
989,20231114,122,19:10:54,"1,328.00",▲0.10,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
990,20231114,123,19:12:05,"1,328.20",▲0.20,"1,341.00","1,315.40","1,351.44","1,304.96",1.0
991,20231114,124,19:13:17,"1,328.20",-,"1,341.00","1,315.40","1,351.44","1,304.96",1.0
992,20231114,125,19:14:29,"1,328.00",▼0.20,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
993,20231114,126,19:15:40,"1,327.90",▼0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
994,20231114,127,19:16:52,"1,327.80",▼0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
995,20231114,128,19:17:54,"1,327.60",▼0.20,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
996,20231114,129,19:19:05,"1,327.60",-,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
997,20231114,130,19:20:17,"1,327.50",▼0.10,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
998,20231114,131,19:21:29,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
999,20231114,132,19:22:40,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1000,20231114,133,19:23:51,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1001,20231114,134,19:25:03,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1002,20231114,135,19:26:14,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1003,20231114,136,19:27:26,"1,327.40",▼0.10,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1004,20231114,137,19:28:37,"1,327.30",▼0.10,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1005,20231114,138,19:29:49,"1,327.30",-,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1006,20231114,139,19:31:00,"1,327.50",▲0.20,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1007,20231114,140,19:32:11,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1008,20231114,141,19:33:23,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1009,20231114,142,19:34:34,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1010,20231114,143,19:35:46,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1011,20231114,144,19:36:57,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1012,20231114,145,19:38:09,"1,327.60",▲0.10,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
1013,20231114,146,19:39:21,"1,327.00",▼0.60,"1,339.80","1,314.20","1,350.22","1,303.78",1.0
1014,20231114,147,19:40:32,"1,327.00",-,"1,339.80","1,314.20","1,350.22","1,303.78",1.0
1015,20231114,148,19:41:43,"1,326.70",▼0.30,"1,339.50","1,313.90","1,349.91","1,303.49",1.0
1016,20231114,149,19:42:55,"1,326.60",▼0.10,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1017,20231114,150,19:44:06,"1,326.80",▲0.20,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1018,20231114,151,19:45:17,"1,326.60",▼0.20,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1019,20231114,152,19:46:29,"1,326.60",-,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1020,20231114,153,19:47:40,"1,326.90",▲0.30,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1021,20231114,154,19:48:52,"1,326.70",▼0.20,"1,339.50","1,313.90","1,349.91","1,303.49",1.0
1022,20231114,155,19:51:01,"1,326.90",▲0.20,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1023,20231114,156,19:52:13,"1,326.80",▼0.10,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1024,20231114,157,19:53:24,"1,326.80",-,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1025,20231114,158,19:54:35,"1,326.80",-,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1026,20231114,159,19:55:47,"1,326.80",-,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1027,20231114,160,19:56:58,"1,326.70",▼0.10,"1,339.50","1,313.90","1,349.91","1,303.49",1.0
1028,20231114,161,19:58:10,"1,326.60",▼0.10,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1029,20231114,162,19:59:21,"1,326.70",▲0.10,"1,339.50","1,313.90","1,349.91","1,303.49",1.0
1030,20231114,163,20:00:33,"1,326.60",▼0.10,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1031,20231114,164,20:01:44,"1,326.60",-,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1032,20231114,165,20:02:55,"1,326.60",-,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1033,20231114,166,20:04:06,"1,326.50",▼0.10,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1034,20231114,167,20:05:19,"1,326.50",-,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1035,20231114,168,20:06:30,"1,326.50",-,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1036,20231114,169,20:07:41,"1,326.60",▲0.10,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1037,20231114,170,20:08:53,"1,326.50",▼0.10,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1038,20231114,171,20:10:04,"1,326.50",-,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1039,20231114,172,20:11:15,"1,326.50",▲14.80,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1040,20231114,173,20:12:27,"1,326.40",▼0.10,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1041,20231114,174,20:13:38,"1,326.50",▲0.10,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1042,20231114,175,20:14:49,"1,326.50",-,"1,339.30","1,313.70","1,349.71","1,303.29",1.0
1043,20231114,176,20:16:01,"1,326.40",▼0.10,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1044,20231114,177,20:17:13,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1045,20231114,178,20:18:24,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1046,20231114,179,20:19:35,"1,326.20",▼0.20,"1,339.00","1,313.40","1,349.40","1,303.00",1.0
1047,20231114,180,20:20:46,"1,326.30",▲0.10,"1,339.10","1,313.50","1,349.51","1,303.09",1.0
1048,20231114,181,20:22:16,"1,326.40",▲0.10,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1049,20231114,182,20:23:28,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1050,20231114,183,20:24:39,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1051,20231114,184,20:25:51,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1052,20231114,185,20:27:02,"1,326.60",▲0.20,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1053,20231114,186,20:28:13,"1,326.60",-,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1054,20231114,187,20:29:23,"1,326.80",▲0.20,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1055,20231114,188,20:30:35,"1,326.80",-,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1056,20231114,189,20:31:46,"1,326.80",-,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1057,20231114,190,20:32:57,"1,326.80",-,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1058,20231114,191,20:34:09,"1,326.70",▼0.10,"1,339.50","1,313.90","1,349.91","1,303.49",1.0
1059,20231114,192,20:35:20,"1,326.80",▲0.10,"1,339.60","1,314.00","1,350.01","1,303.59",1.0
1060,20231114,193,20:36:31,"1,326.70",▼0.10,"1,339.50","1,313.90","1,349.91","1,303.49",1.0
1061,20231114,194,20:37:43,"1,326.90",▲0.20,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1062,20231114,195,20:38:54,"1,327.30",▲0.40,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1063,20231114,196,20:40:06,"1,327.40",▲0.10,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1064,20231114,197,20:41:17,"1,327.40",-,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1065,20231114,198,20:42:28,"1,327.40",-,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1066,20231114,199,20:43:39,"1,327.60",▲0.20,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
1067,20231114,200,20:44:51,"1,327.90",▲0.30,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1068,20231114,201,20:46:02,"1,328.00",▲0.10,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
1069,20231114,202,20:47:13,"1,327.90",▼0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1070,20231114,203,20:48:25,"1,327.80",▼0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1071,20231114,204,20:49:36,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1072,20231114,205,20:50:48,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1073,20231114,206,20:51:59,"1,327.90",▲0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1074,20231114,207,20:53:11,"1,327.90",-,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1075,20231114,208,20:54:22,"1,328.00",▲0.10,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
1076,20231114,209,20:55:33,"1,328.10",▲0.10,"1,340.90","1,315.30","1,351.34","1,304.86",1.0
1077,20231114,210,20:56:45,"1,328.00",▼0.10,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
1078,20231114,211,20:57:56,"1,327.90",▼0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1079,20231114,212,20:59:08,"1,327.80",▼0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1080,20231114,213,21:00:19,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1081,20231114,214,21:01:30,"1,327.90",▲0.10,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1082,20231114,215,21:02:42,"1,327.90",-,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1083,20231114,216,21:03:53,"1,327.90",-,"1,340.70","1,315.10","1,351.13","1,304.67",1.0
1084,20231114,217,21:05:05,"1,328.00",▲0.10,"1,340.80","1,315.20","1,351.24","1,304.76",1.0
1085,20231114,218,21:06:16,"1,327.80",▼0.20,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1086,20231114,219,21:07:27,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1087,20231114,220,21:08:39,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1088,20231114,221,21:15:16,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1089,20231114,222,21:16:27,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1090,20231114,223,21:17:39,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1091,20231114,224,21:18:51,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1092,20231114,225,21:20:01,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1093,20231114,226,21:21:13,"1,327.80",-,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1094,20231114,227,21:22:24,"1,327.70",▼0.10,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
1095,20231114,228,21:23:35,"1,327.80",▲0.10,"1,340.60","1,315.00","1,351.03","1,304.57",1.0
1096,20231114,229,21:24:47,"1,327.70",▼0.10,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
1097,20231114,230,21:25:58,"1,327.70",-,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
1098,20231114,231,21:27:09,"1,327.70",-,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
1099,20231114,232,21:28:21,"1,327.70",-,"1,340.50","1,314.90","1,350.93","1,304.47",1.0
1100,20231114,233,21:29:32,"1,327.60",▼0.10,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
1101,20231114,234,21:30:44,"1,327.60",-,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
1102,20231114,235,21:34:10,"1,327.60",-,"1,340.40","1,314.80","1,350.83","1,304.37",1.0
1103,20231114,236,21:35:21,"1,327.50",▼0.10,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1104,20231114,237,21:36:32,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1105,20231114,238,21:37:44,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1106,20231114,239,21:38:55,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1107,20231114,240,21:40:07,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1108,20231114,241,21:41:18,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1109,20231114,242,21:42:30,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1110,20231114,243,21:43:42,"1,327.50",-,"1,340.30","1,314.70","1,350.73","1,304.27",1.0
1111,20231114,244,21:44:52,"1,327.20",▼0.30,"1,340.00","1,314.40","1,350.42","1,303.98",1.0
1112,20231114,245,21:46:04,"1,327.30",▲0.10,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1113,20231114,246,21:47:16,"1,327.30",-,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1114,20231114,247,21:48:27,"1,327.10",▼0.20,"1,339.90","1,314.30","1,350.32","1,303.88",1.0
1115,20231114,248,21:49:38,"1,327.20",▲0.10,"1,340.00","1,314.40","1,350.42","1,303.98",1.0
1116,20231114,249,21:50:50,"1,327.40",▲0.20,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1117,20231114,250,21:52:01,"1,327.40",-,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1118,20231114,251,21:53:13,"1,327.40",-,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1119,20231114,252,21:54:24,"1,327.30",▼0.10,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1120,20231114,253,21:55:35,"1,327.40",▲0.10,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1121,20231114,254,21:56:46,"1,327.40",-,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1122,20231114,255,21:57:58,"1,327.40",-,"1,340.20","1,314.60","1,350.62","1,304.18",1.0
1123,20231114,256,21:59:09,"1,327.30",▼0.10,"1,340.10","1,314.50","1,350.52","1,304.08",1.0
1124,20231114,257,22:00:53,"1,327.10",▼0.20,"1,339.90","1,314.30","1,350.32","1,303.88",1.0
1125,20231114,258,22:02:05,"1,327.10",-,"1,339.90","1,314.30","1,350.32","1,303.88",1.0
1126,20231114,259,22:03:16,"1,326.90",▼0.20,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1127,20231114,260,22:05:04,"1,327.00",▲0.10,"1,339.80","1,314.20","1,350.22","1,303.78",1.0
1128,20231114,261,22:06:16,"1,327.00",-,"1,339.80","1,314.20","1,350.22","1,303.78",1.0
1129,20231114,262,22:07:27,"1,327.00",-,"1,339.80","1,314.20","1,350.22","1,303.78",1.0
1130,20231114,263,22:08:38,"1,326.40",▼0.60,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1131,20231114,264,22:09:50,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1132,20231114,265,22:11:01,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1133,20231114,266,22:12:12,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1134,20231114,267,22:13:24,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1135,20231114,268,22:14:36,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1136,20231114,269,22:15:47,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1137,20231114,270,22:16:58,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1138,20231114,271,22:18:10,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1139,20231114,272,22:19:21,"1,326.40",-,"1,339.20","1,313.60","1,349.61","1,303.19",1.0
1140,20231114,273,22:20:33,"1,326.60",▲0.20,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1141,20231114,274,22:21:44,"1,326.60",-,"1,339.40","1,313.80","1,349.81","1,303.39",1.0
1142,20231114,275,22:22:55,"1,326.90",▲0.30,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1143,20231114,276,22:24:06,"1,326.90",-,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1144,20231114,277,22:25:18,"1,326.90",-,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1145,20231114,278,22:29:45,"1,326.90",-,"1,339.70","1,314.10","1,350.12","1,303.68",1.0
1146,20231114,279,22:30:17,"1,326.00",▼0.90,"1,338.80","1,313.20","1,349.20","1,302.80",1.0
1147,20231114,280,22:30:27,"1,326.00",-,"1,338.80","1,313.20","1,349.20","1,302.80",1.0
1148,20231114,281,22:30:53,"1,326.00",-,"1,338.80","1,313.20","1,349.20","1,302.80",1.0
1149,20231114,282,22:31:16,"1,325.80",▼0.20,"1,338.60","1,313.00","1,349.00","1,302.60",1.0
1150,20231114,283,22:31:29,"1,321.50",▼4.30,"1,334.30","1,308.70","1,344.62","1,298.38",1.0
1151,20231114,284,22:31:46,"1,324.50",▲3.00,"1,337.30","1,311.70","1,347.67","1,301.33",1.0
1152,20231114,285,22:32:00,"1,323.60",▼0.90,"1,336.40","1,310.80","1,346.76","1,300.44",1.0
1153,20231114,286,22:32:08,"1,324.30",▲0.70,"1,337.10","1,311.50","1,347.47","1,301.13",1.0
1154,20231114,287,22:32:21,"1,319.70",▼4.60,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
1155,20231114,288,22:32:30,"1,319.80",▲0.10,"1,332.60","1,307.00","1,342.89","1,296.71",1.0
1156,20231114,289,22:32:42,"1,319.80",-,"1,332.60","1,307.00","1,342.89","1,296.71",1.0
1157,20231114,290,22:32:53,"1,322.90",▲3.10,"1,335.70","1,310.10","1,346.05","1,299.75",1.0
1158,20231114,291,22:33:02,"1,322.70",▼0.20,"1,335.50","1,309.90","1,345.84","1,299.56",1.0
1159,20231114,292,22:33:11,"1,321.10",▼1.60,"1,333.90","1,308.30","1,344.21","1,297.99",1.0
1160,20231114,293,22:33:43,"1,320.50",▼0.60,"1,333.30","1,307.70","1,343.60","1,297.40",1.0
1161,20231114,294,22:34:17,"1,320.00",▼0.50,"1,332.80","1,307.20","1,343.10","1,296.90",1.0
1162,20231114,295,22:34:28,"1,319.80",▼0.20,"1,332.60","1,307.00","1,342.89","1,296.71",1.0
1163,20231114,296,22:34:41,"1,319.70",▼0.10,"1,332.50","1,306.90","1,342.79","1,296.61",1.0
1164,20231114,297,22:34:58,"1,317.40",▼2.30,"1,330.10","1,304.70","1,340.45","1,294.35",1.0
1165,20231114,298,22:35:08,"1,317.10",▼0.30,"1,329.80","1,304.40","1,340.14","1,294.06",1.0
1166,20231114,299,22:35:18,"1,316.30",▼0.80,"1,329.00","1,303.60","1,339.33","1,293.27",1.0
1167,20231114,300,22:35:49,"1,316.30",-,"1,329.00","1,303.60","1,339.33","1,293.27",1.0
1168,20231114,301,22:36:05,"1,316.30",-,"1,329.00","1,303.60","1,339.33","1,293.27",1.0
1169,20231114,302,22:36:49,"1,316.80",▲0.50,"1,329.50","1,304.10","1,339.84","1,293.76",1.0
1170,20231114,303,22:37:38,"1,314.80",▼2.00,"1,327.50","1,302.10","1,337.80","1,291.80",1.0
1171,20231114,304,22:38:14,"1,314.50",▼0.30,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1172,20231114,305,22:38:30,"1,314.40",▼0.10,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
1173,20231114,306,22:39:10,"1,314.40",-,"1,327.10","1,301.70","1,337.40","1,291.40",1.0
1174,20231114,307,22:40:18,"1,314.00",▼0.40,"1,326.70","1,301.30","1,336.99","1,291.01",1.0
1175,20231114,308,22:41:22,"1,313.50",▼0.50,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
1176,20231114,309,22:42:31,"1,313.30",▼0.20,"1,326.00","1,300.60","1,336.28","1,290.32",1.0
1177,20231114,310,22:43:09,"1,315.00",▲1.70,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1178,20231114,311,22:44:47,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1179,20231114,312,22:46:17,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1180,20231114,313,22:47:41,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1181,20231114,314,22:49:25,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1182,20231114,315,22:50:16,"1,312.10",▼2.90,"1,324.80","1,299.40","1,335.06","1,289.14",1.0
1183,20231114,316,22:51:07,"1,315.00",▲2.90,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1184,20231114,317,22:51:59,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1185,20231114,318,22:53:09,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1186,20231114,319,22:53:51,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1187,20231114,320,22:54:44,"1,315.00",-,"1,327.70","1,302.30","1,338.01","1,291.99",1.0
1188,20231114,321,22:55:18,"1,314.50",▼0.50,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1189,20231114,322,22:55:55,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1190,20231114,323,22:56:45,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1191,20231114,324,22:58:58,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1192,20231114,325,23:00:32,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1193,20231114,326,23:02:58,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1194,20231114,327,23:03:42,"1,314.50",-,"1,327.20","1,301.80","1,337.50","1,291.50",1.0
1195,20231114,328,23:04:02,"1,314.00",▼0.50,"1,326.70","1,301.30","1,336.99","1,291.01",1.0
1196,20231114,329,23:05:23,"1,313.50",▼0.50,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
1197,20231114,330,23:06:42,"1,313.50",-,"1,326.20","1,300.80","1,336.48","1,290.52",1.0
1198,20231114,331,23:06:59,"1,313.00",▼0.50,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
1199,20231114,332,23:08:01,"1,313.00",-,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
1200,20231114,333,23:09:19,"1,313.00",-,"1,325.70","1,300.30","1,335.97","1,290.03",1.0
1201,20231114,334,23:09:51,"1,312.50",▼0.50,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
1202,20231114,335,23:11:49,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
1203,20231114,336,23:12:19,"1,312.00",▼0.50,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
1204,20231114,337,23:13:07,"1,312.50",▲0.50,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
1205,20231114,338,23:13:58,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
1206,20231114,339,23:14:32,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
1207,20231114,340,23:15:34,"1,312.50",-,"1,325.20","1,299.80","1,335.46","1,289.54",1.0
1208,20231114,341,23:16:41,"1,311.70",▼0.80,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
1209,20231114,342,23:18:10,"1,311.70",▼14.80,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
1210,20231114,343,23:19:02,"1,311.80",▲0.10,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1211,20231114,344,23:19:53,"1,311.80",-,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1212,20231114,345,23:20:44,"1,311.70",▼0.10,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
1213,20231114,346,23:21:36,"1,311.80",▲0.10,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1214,20231114,347,23:22:28,"1,311.70",▼0.10,"1,324.40","1,299.00","1,334.65","1,288.75",1.0
1215,20231114,348,23:23:19,"1,312.00",▲0.30,"1,324.70","1,299.30","1,334.96","1,289.04",1.0
1216,20231114,349,23:24:10,"1,311.90",▼0.10,"1,324.60","1,299.20","1,334.85","1,288.95",1.0
1217,20231114,350,23:25:02,"1,311.90",-,"1,324.60","1,299.20","1,334.85","1,288.95",1.0
1218,20231114,351,23:25:54,"1,311.80",▼0.10,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1219,20231114,352,23:28:00,"1,311.80",-,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1220,20231114,353,23:32:02,"1,311.80",-,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1221,20231114,354,23:33:41,"1,311.80",-,"1,324.50","1,299.10","1,334.75","1,288.85",1.0
1222,20231114,355,23:37:23,"1,311.00",▼0.80,"1,323.70","1,298.30","1,333.94","1,288.06",1.0
1223,20231114,356,23:37:34,"1,310.50",▼0.50,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
1224,20231114,357,23:44:22,"1,310.00",▼0.50,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
1225,20231114,358,23:52:30,"1,310.00",-,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
1226,20231114,359,23:55:57,"1,310.50",▲0.50,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
1227,20231114,360,00:00:22,"1,310.50",-,"1,323.20","1,297.80","1,333.43","1,287.57",1.0
1228,20231114,361,00:47:50,"1,310.00",▼0.50,"1,322.70","1,297.30","1,332.92","1,287.08",1.0
1229,20231114,362,01:13:39,"1,309.50",▼0.50,"1,322.20","1,296.80","1,332.41","1,286.59",1.0
1230,20231114,363,03:09:51,"1,305.00",▼4.50,"1,317.60","1,292.40","1,327.83","1,282.17",1.0
1231,20231114,364,03:10:19,"1,305.00",-,"1,317.60","1,292.40","1,327.83","1,282.17",1.0
1232,20231114,365,03:14:37,"1,305.00",-,"1,317.60","1,292.40","1,327.83","1,282.17",1.0
1233,20231115,1,08:35:08,"1,325.30",▲23.30,"1,338.10","1,312.50","1,348.49","1,302.11",1.0
1234,20231115,2,08:37:48,"1,307.00",▼18.30,"1,319.60","1,294.40","1,329.87","1,284.13",1.0
1235,20231115,3,09:00:53,"1,306.50",▼0.50,"1,319.10","1,293.90","1,329.36","1,283.64",1.0
1236,20231115,4,09:01:06,"1,305.50",▼1.00,"1,318.10","1,292.90","1,328.34","1,282.66",1.0
1237,20231115,5,09:02:12,"1,306.00",▲0.50,"1,318.60","1,293.40","1,328.85","1,283.15",1.0
1238,20231115,6,09:06:56,"1,306.70",▲0.70,"1,319.30","1,294.10","1,329.56","1,283.84",1.0
1239,20231115,7,09:07:22,"1,307.00",▲0.30,"1,319.60","1,294.40","1,329.87","1,284.13",1.0
1240,20231115,8,09:07:38,"1,307.00",-,"1,319.60","1,294.40","1,329.87","1,284.13",1.0
1241,20231115,9,09:07:47,"1,306.30",▼0.70,"1,318.90","1,293.70","1,329.16","1,283.44",1.0
1242,20231115,10,09:12:10,"1,307.50",▲1.20,"1,320.10","1,294.90","1,330.38","1,284.62",1.0
1243,20231115,11,09:12:43,"1,307.50",-,"1,320.10","1,294.90","1,330.38","1,284.62",1.0
1244,20231115,12,09:14:11,"1,307.50",-,"1,320.10","1,294.90","1,330.38","1,284.62",1.0
1245,20231115,13,09:15:05,"1,308.00",▲0.50,"1,320.60","1,295.40","1,330.89","1,285.11",1.0
1246,20231115,14,09:15:06,"1,308.00",-,"1,320.60","1,295.40","1,330.89","1,285.11",1.0
1247,20231115,15,09:20:53,"1,307.50",▼0.50,"1,320.10","1,294.90","1,330.38","1,284.62",1.0
1248,20231115,16,09:22:19,"1,307.00",▼0.50,"1,319.60","1,294.40","1,329.87","1,284.13",1.0
1249,20231115,17,09:23:26,"1,306.50",▼0.50,"1,319.10","1,293.90","1,329.36","1,283.64",1.0
1250,20231115,18,09:24:47,"1,304.40",▼2.10,"1,317.00","1,291.80","1,327.22","1,281.58",1.0
1251,20231115,19,09:25:44,"1,304.30",▼0.10,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
1252,20231115,20,09:42:08,"1,304.80",▲0.50,"1,317.40","1,292.20","1,327.63","1,281.97",1.0
1253,20231115,21,09:42:20,"1,304.70",▼0.10,"1,317.30","1,292.10","1,327.53","1,281.87",1.0
1254,20231115,22,09:45:09,"1,305.00",▲0.30,"1,317.60","1,292.40","1,327.83","1,282.17",1.0
1255,20231115,23,09:52:54,"1,304.50",▼0.50,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
1256,20231115,24,09:58:01,"1,304.20",▼0.30,"1,316.80","1,291.60","1,327.02","1,281.38",1.0
1257,20231115,25,10:08:20,"1,303.60",▼0.60,"1,316.20","1,291.00","1,326.41","1,280.79",1.0
1258,20231115,26,10:10:45,"1,303.70",▲0.10,"1,316.30","1,291.10","1,326.51","1,280.89",1.0
1259,20231115,27,10:12:47,"1,303.50",▼0.20,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1260,20231115,28,10:16:14,"1,303.80",▲0.30,"1,316.40","1,291.20","1,326.61","1,280.99",1.0
1261,20231115,29,10:26:08,"1,304.20",▲0.40,"1,316.80","1,291.60","1,327.02","1,281.38",1.0
1262,20231115,30,10:32:10,"1,304.50",▲0.30,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
1263,20231115,31,10:33:51,"1,304.90",▲0.40,"1,317.50","1,292.30","1,327.73","1,282.07",1.0
1264,20231115,32,10:35:38,"1,304.70",▼0.20,"1,317.30","1,292.10","1,327.53","1,281.87",1.0
1265,20231115,33,10:42:10,"1,304.50",▼0.20,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
1266,20231115,34,10:45:56,"1,304.10",▼0.40,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1267,20231115,35,10:50:30,"1,304.40",▲0.30,"1,317.00","1,291.80","1,327.22","1,281.58",1.0
1268,20231115,36,11:00:49,"1,303.70",▼0.70,"1,316.30","1,291.10","1,326.51","1,280.89",1.0
1269,20231115,37,11:02:14,"1,302.50",▼1.20,"1,315.10","1,289.90","1,325.29","1,279.71",1.0
1270,20231115,38,11:04:18,"1,303.00",▲0.50,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1271,20231115,39,11:09:37,"1,303.00",-,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1272,20231115,40,11:10:10,"1,303.00",-,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1273,20231115,41,11:10:51,"1,303.00",-,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1274,20231115,42,11:14:44,"1,301.80",▼1.20,"1,314.40","1,289.20","1,324.58","1,279.02",1.0
1275,20231115,43,11:15:26,"1,301.40",▼0.40,"1,314.00","1,288.80","1,324.17","1,278.63",1.0
1276,20231115,44,11:15:54,"1,301.40",-,"1,314.00","1,288.80","1,324.17","1,278.63",1.0
1277,20231115,45,11:20:14,"1,300.60",▼0.80,"1,313.20","1,288.00","1,323.36","1,277.84",1.0
1278,20231115,46,11:21:46,"1,301.30",▲0.70,"1,313.90","1,288.70","1,324.07","1,278.53",1.0
1279,20231115,47,11:28:23,"1,300.80",▼0.50,"1,313.40","1,288.20","1,323.56","1,278.04",1.0
1280,20231115,48,11:30:45,"1,301.70",▲0.90,"1,314.30","1,289.10","1,324.47","1,278.93",1.0
1281,20231115,49,11:34:37,"1,301.40",▼0.30,"1,314.00","1,288.80","1,324.17","1,278.63",1.0
1282,20231115,50,11:46:53,"1,300.00",▼1.40,"1,312.60","1,287.40","1,322.75","1,277.25",1.0
1283,20231115,51,11:51:09,"1,299.40",▼0.60,"1,312.00","1,286.80","1,322.13","1,276.67",1.0
1284,20231115,52,11:51:58,"1,299.40",-,"1,312.00","1,286.80","1,322.13","1,276.67",1.0
1285,20231115,53,11:54:47,"1,298.60",▼0.80,"1,311.10","1,286.10","1,321.32","1,275.88",1.0
1286,20231115,54,11:57:06,"1,299.70",▲1.10,"1,312.30","1,287.10","1,322.44","1,276.96",1.0
1287,20231115,55,12:07:23,"1,298.60",▼1.10,"1,311.10","1,286.10","1,321.32","1,275.88",1.0
1288,20231115,56,12:19:13,"1,297.80",▼0.80,"1,310.30","1,285.30","1,320.51","1,275.09",1.0
1289,20231115,57,12:20:03,"1,298.40",▲0.60,"1,310.90","1,285.90","1,321.12","1,275.68",1.0
1290,20231115,58,12:25:02,"1,298.50",▲0.10,"1,311.00","1,286.00","1,321.22","1,275.78",1.0
1291,20231115,59,12:33:24,"1,298.80",▲0.30,"1,311.30","1,286.30","1,321.52","1,276.08",1.0
1292,20231115,60,12:41:48,"1,298.10",▼0.70,"1,310.60","1,285.60","1,320.81","1,275.39",1.0
1293,20231115,61,12:46:57,"1,297.80",▼0.30,"1,310.30","1,285.30","1,320.51","1,275.09",1.0
1294,20231115,62,12:48:02,"1,298.20",▲0.40,"1,310.70","1,285.70","1,320.91","1,275.49",1.0
1295,20231115,63,12:56:46,"1,298.40",▲0.20,"1,310.90","1,285.90","1,321.12","1,275.68",1.0
1296,20231115,64,12:58:10,"1,298.70",▲0.30,"1,311.20","1,286.20","1,321.42","1,275.98",1.0
1297,20231115,65,13:09:07,"1,298.10",▼0.60,"1,310.60","1,285.60","1,320.81","1,275.39",1.0
1298,20231115,66,13:09:38,"1,298.10",-,"1,310.60","1,285.60","1,320.81","1,275.39",1.0
1299,20231115,67,13:14:47,"1,298.60",▲0.50,"1,311.10","1,286.10","1,321.32","1,275.88",1.0
1300,20231115,68,13:23:30,"1,298.80",▲0.20,"1,311.30","1,286.30","1,321.52","1,276.08",1.0
1301,20231115,69,13:25:58,"1,299.30",▲0.50,"1,311.90","1,286.70","1,322.03","1,276.57",1.0
1302,20231115,70,13:29:45,"1,299.70",▲0.40,"1,312.30","1,287.10","1,322.44","1,276.96",1.0
1303,20231115,71,13:42:26,"1,298.70",▼1.00,"1,311.20","1,286.20","1,321.42","1,275.98",1.0
1304,20231115,72,13:52:50,"1,299.20",▲0.50,"1,311.80","1,286.60","1,321.93","1,276.47",1.0
1305,20231115,73,14:04:04,"1,298.60",▼0.60,"1,311.10","1,286.10","1,321.32","1,275.88",1.0
1306,20231115,74,14:09:01,"1,299.30",▲0.70,"1,311.90","1,286.70","1,322.03","1,276.57",1.0
1307,20231115,75,14:15:03,"1,299.50",▲0.20,"1,312.10","1,286.90","1,322.24","1,276.76",1.0
1308,20231115,76,14:20:34,"1,299.80",▲0.30,"1,312.40","1,287.20","1,322.54","1,277.06",1.0
1309,20231115,77,14:23:35,"1,300.30",▲0.50,"1,312.90","1,287.70","1,323.05","1,277.55",1.0
1310,20231115,78,14:24:05,"1,300.40",▲0.10,"1,313.00","1,287.80","1,323.15","1,277.65",1.0
1311,20231115,79,14:40:50,"1,301.00",▲0.60,"1,313.60","1,288.40","1,323.76","1,278.24",1.0
1312,20231115,80,14:43:06,"1,301.60",▲0.60,"1,314.20","1,289.00","1,324.37","1,278.83",1.0
1313,20231115,81,14:47:39,"1,300.40",▼1.20,"1,313.00","1,287.80","1,323.15","1,277.65",1.0
1314,20231115,82,14:56:05,"1,301.70",▲1.30,"1,314.30","1,289.10","1,324.47","1,278.93",1.0
1315,20231115,83,14:59:57,"1,301.90",▲0.20,"1,314.50","1,289.30","1,324.68","1,279.12",1.0
1316,20231115,84,15:01:36,"1,302.10",▲0.20,"1,314.70","1,289.50","1,324.88","1,279.32",1.0
1317,20231115,85,15:06:39,"1,302.40",▲0.30,"1,315.00","1,289.80","1,325.19","1,279.61",1.0
1318,20231115,86,15:18:24,"1,301.10",▼1.30,"1,313.70","1,288.50","1,323.86","1,278.34",1.0
1319,20231115,87,15:23:54,"1,300.30",▼0.80,"1,312.90","1,287.70","1,323.05","1,277.55",1.0
1320,20231115,88,15:27:08,"1,300.50",▲0.20,"1,313.10","1,287.90","1,323.25","1,277.75",1.0
1321,20231115,89,15:30:20,"1,300.80",▲0.30,"1,313.40","1,288.20","1,323.56","1,278.04",1.0
1322,20231115,90,15:32:26,"1,301.50",▲0.70,"1,314.10","1,288.90","1,324.27","1,278.73",1.0
1323,20231115,91,15:36:47,"1,302.00",▲0.50,"1,314.60","1,289.40","1,324.78","1,279.22",1.0
1324,20231115,92,15:43:01,"1,302.00",-,"1,314.60","1,289.40","1,324.78","1,279.22",1.0
1325,20231115,93,16:05:01,"1,302.50",▲0.50,"1,315.10","1,289.90","1,325.29","1,279.71",1.0
1326,20231115,94,16:05:56,"1,302.50",-,"1,315.10","1,289.90","1,325.29","1,279.71",1.0
1327,20231115,95,16:09:15,"1,303.00",▲0.50,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1328,20231115,96,16:27:08,"1,304.00",▲1.00,"1,316.60","1,291.40","1,326.82","1,281.18",1.0
1329,20231115,97,16:30:08,"1,303.50",▼0.50,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1330,20231115,98,16:59:32,"1,303.50",-,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1331,20231115,99,17:01:52,"1,303.00",▼0.50,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1332,20231115,100,17:22:02,"1,302.00",▼1.00,"1,314.60","1,289.40","1,324.78","1,279.22",1.0
1333,20231115,101,17:40:12,"1,303.00",▲1.00,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1334,20231115,102,17:46:10,"1,303.10",▲0.10,"1,315.70","1,290.50","1,325.90","1,280.30",1.0
1335,20231115,103,17:50:35,"1,303.10",-,"1,315.70","1,290.50","1,325.90","1,280.30",1.0
1336,20231115,104,17:54:05,"1,302.80",▼0.30,"1,315.40","1,290.20","1,325.59","1,280.01",1.0
1337,20231115,105,18:03:55,"1,302.30",▼0.50,"1,314.90","1,289.70","1,325.09","1,279.51",1.0
1338,20231115,106,18:04:46,"1,302.10",▼0.20,"1,314.70","1,289.50","1,324.88","1,279.32",1.0
1339,20231115,107,18:07:23,"1,302.50",▲0.40,"1,315.10","1,289.90","1,325.29","1,279.71",1.0
1340,20231115,108,18:08:14,"1,302.50",-,"1,315.10","1,289.90","1,325.29","1,279.71",1.0
1341,20231115,109,18:09:04,"1,302.60",▲0.10,"1,315.20","1,290.00","1,325.39","1,279.81",1.0
1342,20231115,110,18:10:14,"1,302.80",▲0.20,"1,315.40","1,290.20","1,325.59","1,280.01",1.0
1343,20231115,111,18:11:26,"1,302.70",▼0.10,"1,315.30","1,290.10","1,325.49","1,279.91",1.0
1344,20231115,112,18:12:27,"1,302.70",-,"1,315.30","1,290.10","1,325.49","1,279.91",1.0
1345,20231115,113,18:13:28,"1,302.60",▼0.10,"1,315.20","1,290.00","1,325.39","1,279.81",1.0
1346,20231115,114,18:14:29,"1,302.90",▲0.30,"1,315.50","1,290.30","1,325.70","1,280.10",1.0
1347,20231115,115,18:16:36,"1,302.90",-,"1,315.50","1,290.30","1,325.70","1,280.10",1.0
1348,20231115,116,18:17:37,"1,302.80",▼0.10,"1,315.40","1,290.20","1,325.59","1,280.01",1.0
1349,20231115,117,18:18:38,"1,302.80",-,"1,315.40","1,290.20","1,325.59","1,280.01",1.0
1350,20231115,118,18:19:39,"1,302.80",-,"1,315.40","1,290.20","1,325.59","1,280.01",1.0
1351,20231115,119,18:20:40,"1,302.70",▼0.10,"1,315.30","1,290.10","1,325.49","1,279.91",1.0
1352,20231115,120,18:23:26,"1,303.10",▲0.40,"1,315.70","1,290.50","1,325.90","1,280.30",1.0
1353,20231115,121,18:24:27,"1,303.10",-,"1,315.70","1,290.50","1,325.90","1,280.30",1.0
1354,20231115,122,18:25:28,"1,303.10",-,"1,315.70","1,290.50","1,325.90","1,280.30",1.0
1355,20231115,123,18:26:30,"1,303.00",▼0.10,"1,315.60","1,290.40","1,325.80","1,280.20",1.0
1356,20231115,124,18:27:31,"1,303.20",▲0.20,"1,315.80","1,290.60","1,326.00","1,280.40",1.0
1357,20231115,125,18:28:32,"1,303.70",▲0.50,"1,316.30","1,291.10","1,326.51","1,280.89",1.0
1358,20231115,126,18:29:33,"1,303.40",▼0.30,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1359,20231115,127,18:30:36,"1,303.90",▲0.50,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
1360,20231115,128,18:31:35,"1,303.90",-,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
1361,20231115,129,18:32:52,"1,303.90",-,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
1362,20231115,130,18:33:53,"1,304.00",▲0.10,"1,316.60","1,291.40","1,326.82","1,281.18",1.0
1363,20231115,131,18:34:54,"1,304.00",-,"1,316.60","1,291.40","1,326.82","1,281.18",1.0
1364,20231115,132,18:35:55,"1,304.10",▲0.10,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1365,20231115,133,18:36:56,"1,304.30",▲0.20,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
1366,20231115,134,18:37:57,"1,304.50",▲0.20,"1,317.10","1,291.90","1,327.32","1,281.68",1.0
1367,20231115,135,18:38:58,"1,304.40",▼0.10,"1,317.00","1,291.80","1,327.22","1,281.58",1.0
1368,20231115,136,18:39:59,"1,304.40",-,"1,317.00","1,291.80","1,327.22","1,281.58",1.0
1369,20231115,137,18:41:00,"1,304.30",▼0.10,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
1370,20231115,138,18:42:01,"1,304.00",▼0.30,"1,316.60","1,291.40","1,326.82","1,281.18",1.0
1371,20231115,139,18:43:02,"1,304.00",-,"1,316.60","1,291.40","1,326.82","1,281.18",1.0
1372,20231115,140,18:44:03,"1,304.10",▲0.10,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1373,20231115,141,18:45:04,"1,304.10",-,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1374,20231115,142,18:46:05,"1,304.10",-,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1375,20231115,143,18:47:06,"1,304.20",▲0.10,"1,316.80","1,291.60","1,327.02","1,281.38",1.0
1376,20231115,144,18:48:07,"1,304.40",▲0.20,"1,317.00","1,291.80","1,327.22","1,281.58",1.0
1377,20231115,145,18:49:08,"1,304.30",▼0.10,"1,316.90","1,291.70","1,327.12","1,281.48",1.0
1378,20231115,146,18:50:09,"1,304.10",▼0.20,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1379,20231115,147,18:54:34,"1,304.10",-,"1,316.70","1,291.50","1,326.92","1,281.28",1.0
1380,20231115,148,18:55:35,"1,303.90",▼0.20,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
1381,20231115,149,18:56:36,"1,303.90",-,"1,316.50","1,291.30","1,326.71","1,281.09",1.0
1382,20231115,150,18:57:37,"1,303.70",▼0.20,"1,316.30","1,291.10","1,326.51","1,280.89",1.0
1383,20231115,151,18:58:38,"1,303.30",▼0.40,"1,315.90","1,290.70","1,326.10","1,280.50",1.0
1384,20231115,152,18:59:39,"1,303.20",▼0.10,"1,315.80","1,290.60","1,326.00","1,280.40",1.0
1385,20231115,153,19:05:41,"1,303.40",▲0.20,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1386,20231115,154,19:06:42,"1,303.40",-,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1387,20231115,155,19:07:44,"1,303.40",-,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1388,20231115,156,19:12:21,"1,303.60",▲0.20,"1,316.20","1,291.00","1,326.41","1,280.79",1.0
1389,20231115,157,19:13:22,"1,303.60",-,"1,316.20","1,291.00","1,326.41","1,280.79",1.0
1390,20231115,158,19:14:24,"1,303.50",▼0.10,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1391,20231115,159,19:15:26,"1,303.50",-,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1392,20231115,160,19:16:27,"1,303.40",▼0.10,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1393,20231115,161,19:17:28,"1,303.50",▲0.10,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1394,20231115,162,19:18:30,"1,303.50",-,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1395,20231115,163,19:19:32,"1,303.50",-,"1,316.10","1,290.90","1,326.31","1,280.69",1.0
1396,20231115,164,19:26:36,"1,303.40",▼0.10,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1397,20231115,165,19:27:37,"1,303.40",-,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1398,20231115,166,19:28:39,"1,303.40",-,"1,316.00","1,290.80","1,326.20","1,280.60",1.0
1399,20231115,167,19:37:11,"1,302.40",▼1.00,"1,315.00","1,289.80","1,325.19","1,279.61",1.0
1400,20231115,168,19:43:31,"1,302.10",▼0.30,"1,314.70","1,289.50","1,324.88","1,279.32",1.0
1401,20231115,169,19:44:45,"1,301.90",▼0.20,"1,314.50","1,289.30","1,324.68","1,279.12",1.0
1402,20231115,170,19:49:56,"1,302.00",▲0.10,"1,314.60","1,289.40","1,324.78","1,279.22",1.0
1403,20231115,171,19:50:57,"1,302.00",-,"1,314.60","1,289.40","1,324.78","1,279.22",1.0
1404,20231115,172,19:51:58,"1,302.10",▲0.10,"1,314.70","1,289.50","1,324.88","1,279.32",1.0
1405,20231115,173,19:52:59,"1,302.00",▼0.10,"1,314.60","1,289.40","1,324.78","1,279.22",1.0
1406,20231115,174,19:54:01,"1,301.80",▼0.20,"1,314.40","1,289.20","1,324.58","1,279.02",1.0
1407,20231115,175,20:27:52,"1,300.20",▼1.60,"1,312.80","1,287.60","1,322.95","1,277.45",1.0
1408,20231115,176,20:29:18,"1,300.10",▼0.10,"1,312.70","1,287.50","1,322.85","1,277.35",1.0
1409,20231115,177,20:30:19,"1,300.10",-,"1,312.70","1,287.50","1,322.85","1,277.35",1.0
1410,20231115,178,20:31:20,"1,300.10",-,"1,312.70","1,287.50","1,322.85","1,277.35",1.0
1411,20231115,179,20:32:21,"1,300.20",▲0.10,"1,312.80","1,287.60","1,322.95","1,277.45",1.0
1412,20231115,180,20:33:22,"1,300.40",▲0.20,"1,313.00","1,287.80","1,323.15","1,277.65",1.0
1413,20231115,181,20:34:23,"1,300.30",▼0.10,"1,312.90","1,287.70","1,323.05","1,277.55",1.0