282.02
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 279.26 | 279.26 | 278.46 | 278.83 | 210.4K |
| 09:31 | 278.83 | 279.30 | 278.83 | 279.14 | 93.1K |
| 09:32 | 279.32 | 279.73 | 279.31 | 279.73 | 54.3K |
| 09:33 | 279.64 | 280.10 | 279.64 | 280.03 | 29.8K |
| 09:34 | 279.88 | 280.07 | 279.80 | 280.06 | 84.5K |
| 09:35 | 280.15 | 280.39 | 280.14 | 280.37 | 107.7K |
| 09:36 | 280.38 | 280.63 | 280.38 | 280.63 | 66.3K |
| 09:37 | 280.63 | 280.69 | 280.33 | 280.63 | 53.4K |
| 09:38 | 280.66 | 280.84 | 280.48 | 280.84 | 62.3K |
| 09:39 | 280.88 | 281.13 | 280.67 | 281.13 | 40.6K |
| 09:40 | 281.16 | 281.37 | 281.16 | 281.37 | 39.8K |
| 09:41 | 281.35 | 281.35 | 280.93 | 280.93 | 52.0K |
| 09:42 | 280.93 | 281.34 | 280.93 | 281.24 | 64.7K |
| 09:43 | 281.37 | 281.64 | 281.37 | 281.58 | 23.5K |
| 09:44 | 281.48 | 281.51 | 281.47 | 281.48 | 27.4K |
| 09:45 | 281.48 | 281.71 | 281.35 | 281.44 | 65.0K |
| 09:46 | 281.45 | 281.67 | 281.31 | 281.32 | 36.2K |
| 09:47 | 281.27 | 281.41 | 281.18 | 281.41 | 41.4K |
| 09:48 | 281.40 | 281.44 | 281.13 | 281.17 | 17.5K |
| 09:49 | 280.93 | 280.93 | 280.63 | 280.70 | 30.7K |
| 09:50 | 280.69 | 280.76 | 280.53 | 280.60 | 43.2K |
| 09:51 | 280.61 | 280.66 | 280.51 | 280.56 | 39.2K |
| 09:52 | 280.45 | 280.67 | 280.32 | 280.64 | 26.2K |
| 09:53 | 280.67 | 281.06 | 280.67 | 281.04 | 26.5K |
| 09:54 | 281.11 | 281.28 | 281.10 | 281.18 | 25.3K |
| 09:55 | 281.13 | 281.22 | 280.95 | 280.95 | 31.1K |
| 09:56 | 280.95 | 281.30 | 280.95 | 281.30 | 16.8K |
| 09:57 | 281.27 | 281.27 | 281.06 | 281.06 | 41.8K |
| 09:58 | 281.02 | 281.43 | 281.02 | 281.39 | 38.8K |
| 09:59 | 281.44 | 281.66 | 281.43 | 281.57 | 24.4K |
| 10:00 | 281.53 | 281.80 | 281.53 | 281.80 | 84.1K |
| 10:01 | 281.80 | 281.95 | 281.76 | 281.89 | 25.8K |
| 10:02 | 281.89 | 282.11 | 281.89 | 282.07 | 45.5K |
| 10:03 | 282.07 | 282.30 | 282.07 | 282.30 | 31.1K |
| 10:04 | 282.30 | 282.47 | 282.19 | 282.47 | 48.0K |
| 10:05 | 282.44 | 282.51 | 282.40 | 282.44 | 37.3K |
| 10:06 | 282.44 | 282.44 | 282.28 | 282.33 | 29.3K |
| 10:07 | 282.33 | 282.44 | 282.24 | 282.42 | 42.8K |
| 10:08 | 282.41 | 282.41 | 282.36 | 282.36 | 21.4K |
| 10:09 | 282.34 | 282.46 | 282.33 | 282.39 | 31.8K |
| 10:10 | 282.40 | 282.40 | 281.88 | 281.99 | 43.5K |
| 10:11 | 281.96 | 282.00 | 281.94 | 281.95 | 25.1K |
| 10:12 | 281.96 | 281.96 | 281.75 | 281.82 | 35.2K |
| 10:13 | 281.89 | 281.89 | 281.57 | 281.57 | 31.3K |
| 10:14 | 281.61 | 281.75 | 281.56 | 281.75 | 24.7K |
| 10:15 | 281.82 | 281.82 | 281.70 | 281.70 | 25.3K |
| 10:16 | 281.71 | 281.76 | 281.56 | 281.56 | 36.5K |
| 10:17 | 281.56 | 281.70 | 281.53 | 281.68 | 85.0K |
| 10:18 | 281.69 | 281.81 | 281.66 | 281.72 | 34.4K |
| 10:19 | 281.72 | 281.88 | 281.69 | 281.88 | 31.9K |
| 10:20 | 281.91 | 282.00 | 281.87 | 281.91 | 35.2K |
| 10:21 | 281.92 | 281.94 | 281.75 | 281.75 | 34.7K |
| 10:22 | 281.79 | 281.89 | 281.70 | 281.82 | 31.3K |
| 10:23 | 281.74 | 281.90 | 281.74 | 281.87 | 51.0K |
| 10:24 | 281.88 | 282.05 | 281.87 | 281.91 | 70.3K |
| 10:25 | 281.90 | 281.90 | 281.70 | 281.70 | 46.5K |
| 10:26 | 281.71 | 281.71 | 281.56 | 281.56 | 38.2K |
| 10:27 | 281.68 | 281.72 | 281.59 | 281.71 | 20.8K |
| 10:28 | 281.71 | 281.77 | 281.69 | 281.71 | 34.7K |
| 10:29 | 281.70 | 281.70 | 281.61 | 281.63 | 23.7K |
| 10:30 | 281.70 | 281.70 | 281.52 | 281.54 | 47.5K |
| 10:31 | 281.54 | 281.55 | 281.44 | 281.55 | 30.6K |
| 10:32 | 281.48 | 281.48 | 281.38 | 281.39 | 28.3K |
| 10:33 | 281.38 | 281.41 | 281.31 | 281.41 | 32.1K |
| 10:34 | 281.38 | 281.44 | 281.38 | 281.38 | 29.6K |
| 10:35 | 281.38 | 281.41 | 281.35 | 281.39 | 34.2K |
| 10:36 | 281.39 | 281.43 | 281.31 | 281.40 | 27.9K |
| 10:37 | 281.40 | 281.53 | 281.40 | 281.50 | 23.7K |
| 10:38 | 281.49 | 281.54 | 281.45 | 281.54 | 16.7K |
| 10:39 | 281.57 | 281.83 | 281.57 | 281.83 | 28.0K |
| 10:40 | 281.79 | 282.02 | 281.79 | 282.02 | 23.5K |
| 10:41 | 282.01 | 282.03 | 281.90 | 281.93 | 22.7K |
| 10:42 | 281.88 | 282.01 | 281.84 | 282.01 | 26.9K |
| 10:43 | 282.01 | 282.13 | 282.01 | 282.02 | 29.5K |
| 10:44 | 282.34 | 282.45 | 282.30 | 282.39 | 51.9K |
| 10:45 | 282.30 | 282.43 | 282.30 | 282.30 | 28.5K |
| 10:46 | 282.24 | 282.24 | 282.11 | 282.11 | 67.4K |
| 10:47 | 282.12 | 282.16 | 282.06 | 282.07 | 25.2K |
| 10:48 | 282.13 | 282.49 | 282.13 | 282.41 | 52.8K |
| 10:49 | 282.41 | 282.45 | 282.31 | 282.36 | 22.1K |
| 10:50 | 282.31 | 282.35 | 282.17 | 282.35 | 20.5K |
| 10:51 | 282.35 | 282.55 | 282.35 | 282.38 | 24.0K |
| 10:52 | 282.38 | 282.40 | 282.34 | 282.35 | 12.5K |
| 10:53 | 282.34 | 282.44 | 282.34 | 282.44 | 18.0K |
| 10:54 | 282.44 | 282.47 | 282.36 | 282.36 | 20.7K |
| 10:55 | 282.36 | 282.54 | 282.36 | 282.54 | 17.4K |
| 10:56 | 282.53 | 282.68 | 282.52 | 282.67 | 28.9K |
| 10:57 | 282.67 | 282.86 | 282.67 | 282.70 | 25.4K |
| 10:58 | 282.69 | 282.73 | 282.65 | 282.71 | 68.4K |
| 10:59 | 282.71 | 282.72 | 282.64 | 282.64 | 24.0K |
| 11:00 | 282.65 | 282.74 | 282.60 | 282.69 | 30.7K |
| 11:01 | 282.74 | 282.79 | 282.66 | 282.73 | 24.1K |
| 11:02 | 282.78 | 282.90 | 282.76 | 282.90 | 22.8K |
| 11:03 | 282.88 | 283.05 | 282.88 | 282.95 | 32.6K |
| 11:04 | 282.94 | 283.02 | 282.80 | 282.80 | 33.7K |
| 11:05 | 282.85 | 282.99 | 282.85 | 282.99 | 19.0K |
| 11:06 | 282.97 | 283.03 | 282.97 | 283.03 | 28.3K |
| 11:07 | 283.02 | 283.14 | 283.01 | 283.06 | 11.7K |
| 11:08 | 283.05 | 283.06 | 282.90 | 282.90 | 20.2K |
| 11:09 | 282.85 | 282.85 | 282.62 | 282.74 | 17.7K |
| 11:10 | 282.71 | 282.75 | 282.66 | 282.66 | 30.9K |
| 11:11 | 282.66 | 282.90 | 282.66 | 282.90 | 12.5K |
| 11:12 | 282.89 | 282.97 | 282.83 | 282.83 | 28.7K |
| 11:13 | 282.82 | 282.82 | 282.77 | 282.78 | 16.7K |
| 11:14 | 282.81 | 282.91 | 282.79 | 282.91 | 14.6K |
| 11:15 | 282.97 | 282.98 | 282.88 | 282.98 | 22.0K |
| 11:16 | 282.98 | 283.04 | 282.92 | 282.97 | 37.3K |
| 11:17 | 283.03 | 283.09 | 283.02 | 283.02 | 36.8K |
| 11:18 | 282.98 | 283.02 | 282.91 | 282.98 | 28.5K |
| 11:19 | 282.92 | 282.95 | 282.89 | 282.95 | 12.9K |
| 11:20 | 282.97 | 282.97 | 282.82 | 282.83 | 28.9K |
| 11:21 | 282.83 | 283.05 | 282.83 | 283.05 | 25.9K |
| 11:22 | 283.06 | 283.14 | 282.93 | 282.99 | 28.9K |
| 11:23 | 283.00 | 283.01 | 282.90 | 282.90 | 18.0K |
| 11:24 | 282.90 | 282.90 | 282.79 | 282.88 | 20.7K |
| 11:25 | 282.87 | 282.87 | 282.81 | 282.82 | 18.5K |
| 11:26 | 282.82 | 282.82 | 282.77 | 282.77 | 12.7K |
| 11:27 | 282.76 | 282.94 | 282.76 | 282.86 | 27.2K |
| 11:28 | 282.86 | 283.01 | 282.81 | 283.01 | 14.1K |
| 11:29 | 283.01 | 283.02 | 282.98 | 283.00 | 15.0K |
| 11:30 | 283.01 | 283.08 | 283.01 | 283.08 | 25.4K |
| 11:31 | 283.08 | 283.35 | 283.08 | 283.30 | 22.3K |
| 11:32 | 283.28 | 283.39 | 283.28 | 283.36 | 21.3K |
| 11:33 | 283.35 | 283.45 | 283.35 | 283.44 | 16.0K |
| 11:34 | 283.44 | 283.46 | 283.37 | 283.38 | 25.0K |
| 11:35 | 283.39 | 283.49 | 283.34 | 283.49 | 17.8K |
| 11:36 | 283.52 | 283.57 | 283.39 | 283.39 | 22.7K |
| 11:37 | 283.48 | 283.48 | 283.40 | 283.45 | 23.1K |
| 11:38 | 283.46 | 283.46 | 283.35 | 283.39 | 17.6K |
| 11:39 | 283.40 | 283.45 | 283.34 | 283.45 | 12.0K |
| 11:40 | 283.46 | 283.56 | 283.46 | 283.48 | 21.0K |
| 11:41 | 283.49 | 283.50 | 283.37 | 283.37 | 11.0K |
| 11:42 | 283.41 | 283.41 | 283.26 | 283.26 | 13.7K |
| 11:43 | 283.26 | 283.36 | 283.26 | 283.35 | 17.2K |
| 11:44 | 283.38 | 283.49 | 283.38 | 283.43 | 13.3K |
| 11:45 | 283.43 | 283.49 | 283.42 | 283.42 | 6.2K |
| 11:46 | 283.34 | 283.34 | 283.18 | 283.29 | 17.8K |
| 11:47 | 283.22 | 283.39 | 283.21 | 283.36 | 48.6K |
| 11:48 | 283.36 | 283.53 | 283.32 | 283.47 | 12.7K |
| 11:49 | 283.44 | 283.44 | 283.36 | 283.36 | 10.4K |
| 11:50 | 283.36 | 283.40 | 283.21 | 283.39 | 14.2K |
| 11:51 | 283.29 | 283.37 | 283.28 | 283.37 | 10.7K |
| 11:52 | 283.38 | 283.42 | 283.33 | 283.42 | 18.8K |
| 11:53 | 283.42 | 283.45 | 283.35 | 283.35 | 13.9K |
| 11:54 | 283.36 | 283.40 | 283.34 | 283.35 | 13.2K |
| 11:55 | 283.40 | 283.58 | 283.36 | 283.58 | 12.0K |
| 11:56 | 283.58 | 283.58 | 283.41 | 283.41 | 10.5K |
| 11:57 | 283.47 | 283.63 | 283.47 | 283.62 | 9.2K |
| 11:58 | 283.62 | 283.71 | 283.62 | 283.69 | 15.9K |
| 11:59 | 283.69 | 283.69 | 283.61 | 283.61 | 10.0K |
| 12:00 | 283.68 | 283.68 | 283.56 | 283.56 | 14.3K |
| 12:01 | 283.56 | 283.68 | 283.56 | 283.61 | 20.8K |
| 12:02 | 283.57 | 283.66 | 283.57 | 283.66 | 18.2K |
| 12:03 | 283.59 | 283.62 | 283.52 | 283.62 | 5.7K |
| 12:04 | 283.62 | 283.72 | 283.52 | 283.72 | 25.1K |
| 12:05 | 283.72 | 283.84 | 283.72 | 283.79 | 13.4K |
| 12:06 | 283.79 | 283.93 | 283.79 | 283.91 | 28.5K |
| 12:07 | 283.82 | 283.91 | 283.82 | 283.85 | 12.8K |
| 12:08 | 283.84 | 283.95 | 283.83 | 283.92 | 8.7K |
| 12:09 | 283.90 | 284.00 | 283.81 | 284.00 | 12.2K |
| 12:10 | 283.99 | 283.99 | 283.89 | 283.89 | 27.3K |
| 12:11 | 283.89 | 283.95 | 283.79 | 283.79 | 16.5K |
| 12:12 | 283.80 | 283.80 | 283.76 | 283.77 | 6.5K |
| 12:13 | 283.70 | 283.80 | 283.68 | 283.80 | 11.9K |
| 12:14 | 283.80 | 283.80 | 283.74 | 283.78 | 12.0K |
| 12:15 | 283.79 | 283.83 | 283.76 | 283.76 | 12.7K |
| 12:16 | 283.78 | 283.78 | 283.70 | 283.70 | 12.9K |
| 12:17 | 283.71 | 283.73 | 283.69 | 283.70 | 9.8K |
| 12:18 | 283.74 | 283.74 | 283.66 | 283.69 | 11.5K |
| 12:19 | 283.67 | 283.67 | 283.64 | 283.66 | 11.7K |
| 12:20 | 283.66 | 283.66 | 283.58 | 283.58 | 15.9K |
| 12:21 | 283.61 | 283.74 | 283.61 | 283.74 | 18.1K |
| 12:22 | 283.74 | 283.79 | 283.73 | 283.78 | 4.8K |
| 12:23 | 283.78 | 283.83 | 283.78 | 283.83 | 9.8K |
| 12:24 | 283.83 | 283.86 | 283.83 | 283.86 | 12.6K |
| 12:25 | 283.86 | 283.86 | 283.73 | 283.80 | 13.1K |
| 12:26 | 283.81 | 283.83 | 283.78 | 283.80 | 9.8K |
| 12:27 | 283.76 | 283.81 | 283.70 | 283.70 | 14.7K |
| 12:28 | 283.66 | 283.70 | 283.64 | 283.68 | 11.1K |
| 12:29 | 283.71 | 283.84 | 283.71 | 283.84 | 9.6K |
| 12:30 | 283.82 | 283.82 | 283.73 | 283.74 | 23.7K |
| 12:31 | 283.74 | 283.80 | 283.73 | 283.78 | 9.5K |
| 12:32 | 283.79 | 283.80 | 283.72 | 283.72 | 18.1K |
| 12:33 | 283.70 | 283.77 | 283.70 | 283.73 | 16.9K |
| 12:34 | 283.73 | 283.85 | 283.73 | 283.85 | 22.0K |
| 12:35 | 283.83 | 283.83 | 283.80 | 283.80 | 15.3K |
| 12:36 | 283.80 | 283.92 | 283.80 | 283.92 | 14.9K |
| 12:37 | 283.93 | 283.99 | 283.92 | 283.99 | 13.2K |
| 12:38 | 283.97 | 283.97 | 283.81 | 283.88 | 12.1K |
| 12:39 | 283.86 | 283.89 | 283.83 | 283.83 | 19.5K |
| 12:40 | 283.82 | 283.88 | 283.82 | 283.84 | 14.0K |
| 12:41 | 283.87 | 283.87 | 283.79 | 283.83 | 12.8K |
| 12:42 | 283.81 | 283.87 | 283.78 | 283.83 | 5.7K |
| 12:43 | 283.83 | 283.83 | 283.77 | 283.78 | 8.6K |
| 12:44 | 283.78 | 283.78 | 283.76 | 283.76 | 7.5K |
| 12:45 | 283.76 | 283.80 | 283.74 | 283.80 | 15.4K |
| 12:46 | 283.80 | 283.83 | 283.80 | 283.80 | 22.4K |
| 12:47 | 283.79 | 283.80 | 283.77 | 283.77 | 6.0K |
| 12:48 | 283.77 | 283.83 | 283.77 | 283.80 | 9.6K |
| 12:49 | 283.81 | 283.81 | 283.74 | 283.79 | 27.7K |
| 12:50 | 283.80 | 283.87 | 283.80 | 283.85 | 7.6K |
| 12:51 | 283.85 | 283.85 | 283.78 | 283.83 | 18.4K |
| 12:52 | 283.80 | 283.88 | 283.80 | 283.87 | 16.6K |
| 12:53 | 283.87 | 283.93 | 283.87 | 283.90 | 9.9K |
| 12:54 | 283.90 | 284.03 | 283.90 | 284.02 | 17.9K |
| 12:55 | 283.95 | 284.03 | 283.95 | 284.02 | 14.9K |
| 12:56 | 284.02 | 284.26 | 284.02 | 284.26 | 68.4K |
| 12:57 | 284.26 | 284.26 | 284.14 | 284.19 | 9.6K |
| 12:58 | 284.20 | 284.21 | 284.14 | 284.14 | 13.9K |
| 12:59 | 284.22 | 284.32 | 284.22 | 284.30 | 24.5K |
| 13:00 | 284.31 | 284.48 | 284.31 | 284.47 | 19.5K |
| 13:01 | 284.47 | 284.47 | 284.43 | 284.43 | 16.3K |
| 13:02 | 284.34 | 284.43 | 284.33 | 284.36 | 24.9K |
| 13:03 | 284.36 | 284.44 | 284.36 | 284.42 | 13.3K |
| 13:04 | 284.50 | 284.55 | 284.49 | 284.50 | 9.7K |
| 13:05 | 284.50 | 284.61 | 284.50 | 284.55 | 22.0K |
| 13:06 | 284.55 | 284.62 | 284.45 | 284.62 | 17.8K |
| 13:07 | 284.61 | 284.61 | 284.55 | 284.58 | 12.9K |
| 13:08 | 284.50 | 284.54 | 284.47 | 284.47 | 15.3K |
| 13:09 | 284.47 | 284.56 | 284.47 | 284.53 | 7.9K |
| 13:10 | 284.53 | 284.54 | 284.36 | 284.45 | 13.1K |
| 13:11 | 284.53 | 284.65 | 284.47 | 284.65 | 28.9K |
| 13:12 | 284.65 | 284.70 | 284.62 | 284.62 | 24.9K |
| 13:13 | 284.62 | 284.63 | 284.59 | 284.61 | 27.7K |
| 13:14 | 284.61 | 284.64 | 284.61 | 284.64 | 18.1K |
| 13:15 | 284.69 | 284.74 | 284.65 | 284.65 | 15.2K |
| 13:16 | 284.67 | 284.72 | 284.63 | 284.64 | 11.7K |
| 13:17 | 284.64 | 284.66 | 284.60 | 284.66 | 8.5K |
| 13:18 | 284.66 | 284.72 | 284.65 | 284.67 | 28.8K |
| 13:19 | 284.64 | 284.75 | 284.64 | 284.75 | 13.9K |
| 13:20 | 284.78 | 284.78 | 284.74 | 284.75 | 8.0K |
| 13:21 | 284.76 | 284.81 | 284.72 | 284.76 | 35.4K |
| 13:22 | 284.76 | 284.79 | 284.76 | 284.78 | 9.4K |
| 13:23 | 284.78 | 284.83 | 284.72 | 284.72 | 13.7K |
| 13:24 | 284.72 | 284.74 | 284.68 | 284.71 | 10.1K |
| 13:25 | 284.71 | 284.71 | 284.60 | 284.61 | 11.7K |
| 13:26 | 284.61 | 284.71 | 284.61 | 284.66 | 5.3K |
| 13:27 | 284.66 | 284.73 | 284.65 | 284.72 | 19.9K |
| 13:28 | 284.80 | 284.89 | 284.74 | 284.86 | 17.1K |
| 13:29 | 284.86 | 284.86 | 284.76 | 284.80 | 27.2K |
| 13:30 | 284.80 | 284.80 | 284.56 | 284.56 | 16.2K |
| 13:31 | 284.56 | 284.61 | 284.50 | 284.50 | 14.6K |
| 13:32 | 284.50 | 284.55 | 284.43 | 284.43 | 15.7K |
| 13:33 | 284.36 | 284.42 | 284.34 | 284.40 | 13.6K |
| 13:34 | 284.42 | 284.42 | 284.33 | 284.33 | 18.7K |
| 13:35 | 284.30 | 284.35 | 284.22 | 284.35 | 19.0K |
| 13:36 | 284.42 | 284.48 | 284.34 | 284.48 | 15.4K |
| 13:37 | 284.49 | 284.51 | 284.38 | 284.51 | 19.9K |
| 13:38 | 284.51 | 284.54 | 284.48 | 284.49 | 8.0K |
| 13:39 | 284.55 | 284.62 | 284.55 | 284.62 | 13.5K |
| 13:40 | 284.62 | 284.62 | 284.54 | 284.56 | 12.7K |
| 13:41 | 284.56 | 284.65 | 284.55 | 284.65 | 7.0K |
| 13:42 | 284.65 | 284.65 | 284.64 | 284.64 | 6.1K |
| 13:43 | 284.65 | 284.65 | 284.56 | 284.64 | 19.1K |
| 13:44 | 284.66 | 284.67 | 284.61 | 284.66 | 11.3K |
| 13:45 | 284.67 | 284.71 | 284.62 | 284.62 | 8.5K |
| 13:46 | 284.64 | 284.64 | 284.59 | 284.60 | 19.6K |
| 13:47 | 284.61 | 284.70 | 284.61 | 284.65 | 11.0K |
| 13:48 | 284.65 | 284.69 | 284.65 | 284.67 | 9.4K |
| 13:49 | 284.67 | 284.68 | 284.62 | 284.66 | 22.9K |
| 13:50 | 284.66 | 284.86 | 284.64 | 284.86 | 77.9K |
| 13:51 | 284.86 | 284.93 | 284.86 | 284.88 | 13.2K |
| 13:52 | 284.88 | 284.92 | 284.84 | 284.92 | 30.0K |
| 13:53 | 284.93 | 284.93 | 284.85 | 284.87 | 11.0K |
| 13:54 | 284.81 | 284.82 | 284.59 | 284.59 | 38.7K |
| 13:55 | 284.61 | 284.61 | 284.46 | 284.46 | 19.6K |
| 13:56 | 284.46 | 284.57 | 284.46 | 284.57 | 15.1K |
| 13:57 | 284.56 | 284.56 | 284.49 | 284.50 | 12.3K |
| 13:58 | 284.55 | 284.62 | 284.55 | 284.58 | 24.3K |
| 13:59 | 284.61 | 284.61 | 284.45 | 284.50 | 19.1K |
| 14:00 | 284.50 | 284.55 | 284.43 | 284.54 | 21.4K |
| 14:01 | 284.47 | 284.50 | 284.47 | 284.50 | 15.3K |
| 14:02 | 284.50 | 284.73 | 284.50 | 284.69 | 17.5K |
| 14:03 | 284.62 | 284.63 | 284.53 | 284.59 | 26.9K |
| 14:04 | 284.59 | 284.69 | 284.59 | 284.66 | 22.0K |
| 14:05 | 284.61 | 284.66 | 284.61 | 284.66 | 15.2K |
| 14:06 | 284.62 | 284.71 | 284.61 | 284.66 | 19.0K |
| 14:07 | 284.66 | 284.89 | 284.63 | 284.89 | 36.3K |
| 14:08 | 284.89 | 284.95 | 284.85 | 284.94 | 20.9K |
| 14:09 | 284.96 | 284.96 | 284.79 | 284.79 | 11.7K |
| 14:10 | 284.82 | 284.82 | 284.70 | 284.80 | 21.3K |
| 14:11 | 284.76 | 284.83 | 284.76 | 284.81 | 15.4K |
| 14:12 | 284.81 | 284.89 | 284.81 | 284.88 | 14.0K |
| 14:13 | 284.88 | 284.89 | 284.80 | 284.84 | 17.4K |
| 14:14 | 284.81 | 284.85 | 284.77 | 284.77 | 11.7K |
| 14:15 | 284.75 | 284.75 | 284.65 | 284.70 | 22.2K |
| 14:16 | 284.73 | 284.84 | 284.61 | 284.61 | 28.0K |
| 14:17 | 284.61 | 284.72 | 284.61 | 284.70 | 14.4K |
| 14:18 | 284.78 | 284.82 | 284.75 | 284.81 | 9.2K |
| 14:19 | 284.86 | 284.89 | 284.81 | 284.82 | 26.1K |
| 14:20 | 284.82 | 284.82 | 284.73 | 284.73 | 25.4K |
| 14:21 | 284.75 | 284.97 | 284.74 | 284.94 | 19.4K |
| 14:22 | 284.94 | 284.95 | 284.89 | 284.89 | 23.3K |
| 14:23 | 284.90 | 284.90 | 284.86 | 284.90 | 17.6K |
| 14:24 | 284.91 | 284.91 | 284.83 | 284.88 | 28.5K |
| 14:25 | 284.95 | 285.01 | 284.94 | 284.98 | 23.6K |
| 14:26 | 284.99 | 285.03 | 284.88 | 284.94 | 26.1K |
| 14:27 | 284.94 | 284.94 | 284.80 | 284.80 | 24.1K |
| 14:28 | 284.77 | 284.86 | 284.73 | 284.73 | 32.7K |
| 14:29 | 284.70 | 284.74 | 284.65 | 284.74 | 28.5K |
| 14:30 | 284.95 | 285.11 | 284.90 | 285.11 | 32.2K |
| 14:31 | 285.15 | 285.25 | 285.07 | 285.23 | 15.9K |
| 14:32 | 285.24 | 285.39 | 285.24 | 285.37 | 31.3K |
| 14:33 | 285.34 | 285.38 | 285.28 | 285.37 | 15.5K |
| 14:34 | 285.39 | 285.48 | 285.39 | 285.41 | 11.3K |
| 14:35 | 285.41 | 285.45 | 285.41 | 285.45 | 14.1K |
| 14:36 | 285.45 | 285.50 | 285.39 | 285.39 | 20.1K |
| 14:37 | 285.35 | 285.37 | 285.11 | 285.11 | 46.0K |
| 14:38 | 285.13 | 285.13 | 285.00 | 285.11 | 45.7K |
| 14:39 | 285.11 | 285.16 | 285.10 | 285.12 | 11.9K |
| 14:40 | 285.12 | 285.16 | 285.05 | 285.05 | 27.2K |
| 14:41 | 285.10 | 285.19 | 285.10 | 285.19 | 18.1K |
| 14:42 | 285.19 | 285.24 | 285.15 | 285.23 | 8.8K |
| 14:43 | 285.27 | 285.28 | 285.23 | 285.25 | 17.6K |
| 14:44 | 285.22 | 285.32 | 285.19 | 285.23 | 63.2K |
| 14:45 | 285.27 | 285.28 | 285.23 | 285.24 | 15.3K |
| 14:46 | 285.21 | 285.30 | 285.21 | 285.27 | 16.1K |
| 14:47 | 285.31 | 285.31 | 285.10 | 285.14 | 34.4K |
| 14:48 | 285.13 | 285.14 | 285.03 | 285.03 | 42.0K |
| 14:49 | 285.03 | 285.13 | 284.98 | 285.13 | 23.7K |
| 14:50 | 285.12 | 285.14 | 285.08 | 285.14 | 15.9K |
| 14:51 | 285.13 | 285.13 | 285.03 | 285.03 | 44.9K |
| 14:52 | 285.04 | 285.09 | 285.04 | 285.09 | 30.3K |
| 14:53 | 285.13 | 285.13 | 284.98 | 284.98 | 24.1K |
| 14:54 | 285.01 | 285.08 | 285.01 | 285.08 | 11.1K |
| 14:55 | 285.11 | 285.11 | 285.04 | 285.11 | 12.5K |
| 14:56 | 285.06 | 285.18 | 285.05 | 285.05 | 22.8K |
| 14:57 | 285.05 | 285.15 | 285.05 | 285.13 | 31.7K |
| 14:58 | 285.13 | 285.13 | 285.04 | 285.04 | 7.8K |
| 14:59 | 285.14 | 285.22 | 285.14 | 285.17 | 12.6K |
| 15:00 | 285.17 | 285.36 | 285.17 | 285.36 | 18.6K |
| 15:01 | 285.32 | 285.36 | 285.24 | 285.29 | 18.3K |
| 15:02 | 285.29 | 285.41 | 285.29 | 285.41 | 19.8K |
| 15:03 | 285.33 | 285.39 | 285.32 | 285.33 | 18.2K |
| 15:04 | 285.29 | 285.48 | 285.29 | 285.48 | 30.3K |
| 15:05 | 285.47 | 285.50 | 285.42 | 285.45 | 23.5K |
| 15:06 | 285.45 | 285.52 | 285.45 | 285.51 | 45.6K |
| 15:07 | 285.51 | 285.51 | 285.42 | 285.42 | 16.8K |
| 15:08 | 285.42 | 285.42 | 285.29 | 285.39 | 17.9K |
| 15:09 | 285.33 | 285.48 | 285.33 | 285.48 | 44.9K |
| 15:10 | 285.42 | 285.46 | 285.32 | 285.44 | 34.5K |
| 15:11 | 285.44 | 285.49 | 285.43 | 285.49 | 16.6K |
| 15:12 | 285.49 | 285.53 | 285.48 | 285.48 | 17.6K |
| 15:13 | 285.48 | 285.49 | 285.37 | 285.45 | 23.2K |
| 15:14 | 285.42 | 285.42 | 285.33 | 285.35 | 17.3K |
| 15:15 | 285.41 | 285.44 | 285.32 | 285.44 | 23.0K |
| 15:16 | 285.47 | 285.64 | 285.47 | 285.64 | 30.8K |
| 15:17 | 285.65 | 285.77 | 285.62 | 285.73 | 33.6K |
| 15:18 | 285.72 | 285.72 | 285.63 | 285.72 | 26.6K |
| 15:19 | 285.77 | 285.80 | 285.71 | 285.80 | 30.5K |
| 15:20 | 285.80 | 285.85 | 285.79 | 285.83 | 32.9K |
| 15:21 | 285.79 | 285.80 | 285.73 | 285.73 | 16.8K |
| 15:22 | 285.71 | 285.73 | 285.65 | 285.70 | 35.0K |
| 15:23 | 285.68 | 285.71 | 285.56 | 285.58 | 97.5K |
| 15:24 | 285.58 | 285.69 | 285.58 | 285.64 | 24.1K |
| 15:25 | 285.63 | 285.63 | 285.53 | 285.53 | 30.0K |
| 15:26 | 285.54 | 285.54 | 285.42 | 285.49 | 52.1K |
| 15:27 | 285.49 | 285.67 | 285.49 | 285.67 | 36.7K |
| 15:28 | 285.69 | 285.71 | 285.65 | 285.65 | 29.9K |
| 15:29 | 285.67 | 285.70 | 285.62 | 285.70 | 34.0K |
| 15:30 | 285.79 | 285.90 | 285.79 | 285.87 | 50.2K |
| 15:31 | 285.85 | 285.96 | 285.83 | 285.93 | 49.0K |
| 15:32 | 285.97 | 285.97 | 285.87 | 285.89 | 32.8K |
| 15:33 | 285.92 | 285.95 | 285.91 | 285.91 | 36.9K |
| 15:34 | 285.95 | 286.02 | 285.95 | 285.95 | 44.4K |
| 15:35 | 285.95 | 285.95 | 285.85 | 285.91 | 46.8K |
| 15:36 | 285.91 | 285.99 | 285.83 | 285.84 | 61.2K |
| 15:37 | 285.84 | 285.84 | 285.72 | 285.73 | 45.0K |
| 15:38 | 285.71 | 285.79 | 285.71 | 285.77 | 51.2K |
| 15:39 | 285.74 | 285.78 | 285.57 | 285.60 | 54.1K |
| 15:40 | 285.61 | 285.68 | 285.51 | 285.63 | 72.1K |
| 15:41 | 285.64 | 285.75 | 285.64 | 285.70 | 73.2K |
| 15:42 | 285.71 | 285.72 | 285.45 | 285.49 | 57.0K |
| 15:43 | 285.44 | 285.44 | 285.34 | 285.42 | 50.5K |
| 15:44 | 285.42 | 285.68 | 285.41 | 285.66 | 61.4K |
| 15:45 | 285.60 | 285.60 | 285.38 | 285.39 | 45.4K |
| 15:46 | 285.49 | 285.61 | 285.48 | 285.58 | 65.6K |
| 15:47 | 285.54 | 285.57 | 285.48 | 285.51 | 34.6K |
| 15:48 | 285.54 | 285.65 | 285.52 | 285.63 | 52.5K |
| 15:49 | 285.65 | 285.66 | 285.59 | 285.59 | 61.2K |
| 15:50 | 285.69 | 286.06 | 285.69 | 286.04 | 119.2K |
| 15:51 | 286.03 | 286.05 | 285.82 | 285.94 | 109.8K |
| 15:52 | 285.95 | 285.95 | 285.85 | 285.93 | 85.3K |
| 15:53 | 285.91 | 286.02 | 285.90 | 285.97 | 110.4K |
| 15:54 | 285.94 | 285.94 | 285.55 | 285.58 | 119.5K |
| 15:55 | 285.53 | 285.60 | 285.36 | 285.51 | 134.9K |
| 15:56 | 285.54 | 285.78 | 285.48 | 285.78 | 165.1K |
| 15:57 | 285.69 | 285.70 | 285.59 | 285.70 | 168.8K |
| 15:58 | 285.72 | 285.74 | 285.59 | 285.59 | 215.8K |
| 15:59 | 285.60 | 285.68 | 285.28 | 285.48 | 3,009.8K |