289.01
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 281.52 | 281.69 | 281.42 | 281.47 | 455.2K |
| 09:31 | 281.38 | 281.88 | 281.38 | 281.88 | 88.7K |
| 09:32 | 282.02 | 282.09 | 281.85 | 281.86 | 53.4K |
| 09:33 | 281.86 | 281.92 | 281.86 | 281.91 | 13.8K |
| 09:34 | 281.98 | 282.03 | 281.47 | 281.47 | 68.0K |
| 09:35 | 281.48 | 282.10 | 281.46 | 282.01 | 102.4K |
| 09:36 | 282.05 | 282.05 | 281.75 | 281.81 | 72.2K |
| 09:37 | 281.81 | 281.90 | 281.80 | 281.81 | 36.4K |
| 09:38 | 281.80 | 281.80 | 281.37 | 281.37 | 75.1K |
| 09:39 | 281.37 | 281.37 | 281.22 | 281.35 | 38.4K |
| 09:40 | 281.30 | 281.30 | 281.07 | 281.07 | 65.1K |
| 09:41 | 281.04 | 281.12 | 281.04 | 281.12 | 18.5K |
| 09:42 | 281.12 | 281.41 | 281.12 | 281.41 | 58.6K |
| 09:43 | 281.39 | 281.46 | 281.03 | 281.12 | 75.4K |
| 09:44 | 281.08 | 281.15 | 281.06 | 281.15 | 42.8K |
| 09:45 | 281.16 | 281.30 | 281.16 | 281.30 | 46.0K |
| 09:46 | 281.31 | 281.33 | 280.91 | 280.91 | 73.5K |
| 09:47 | 280.88 | 281.00 | 280.87 | 280.92 | 57.8K |
| 09:48 | 280.90 | 280.96 | 280.90 | 280.94 | 44.0K |
| 09:49 | 280.95 | 281.13 | 280.95 | 281.13 | 51.9K |
| 09:50 | 281.16 | 281.16 | 281.09 | 281.12 | 46.0K |
| 09:51 | 281.29 | 281.39 | 281.29 | 281.37 | 53.0K |
| 09:52 | 281.37 | 281.58 | 281.36 | 281.58 | 41.3K |
| 09:53 | 281.70 | 281.70 | 281.61 | 281.66 | 47.1K |
| 09:54 | 281.61 | 281.62 | 281.57 | 281.60 | 88.5K |
| 09:55 | 281.62 | 281.71 | 281.60 | 281.71 | 76.2K |
| 09:56 | 281.74 | 281.74 | 281.45 | 281.55 | 63.0K |
| 09:57 | 281.53 | 281.53 | 280.93 | 280.93 | 62.0K |
| 09:58 | 280.92 | 281.09 | 280.89 | 281.09 | 48.4K |
| 09:59 | 281.09 | 281.13 | 281.05 | 281.13 | 43.2K |
| 10:00 | 281.08 | 281.22 | 281.08 | 281.22 | 62.6K |
| 10:01 | 281.21 | 281.55 | 281.21 | 281.51 | 81.3K |
| 10:02 | 281.51 | 281.54 | 281.48 | 281.51 | 69.6K |
| 10:03 | 281.53 | 281.64 | 281.53 | 281.61 | 38.1K |
| 10:04 | 281.61 | 281.81 | 281.61 | 281.81 | 77.6K |
| 10:05 | 281.85 | 282.07 | 281.85 | 282.04 | 57.5K |
| 10:06 | 282.06 | 282.07 | 282.01 | 282.01 | 42.3K |
| 10:07 | 282.01 | 282.16 | 282.01 | 282.14 | 76.0K |
| 10:08 | 282.11 | 282.11 | 281.85 | 281.86 | 82.4K |
| 10:09 | 281.85 | 282.16 | 281.85 | 282.16 | 62.0K |
| 10:10 | 282.20 | 282.32 | 282.20 | 282.23 | 60.6K |
| 10:11 | 282.24 | 282.41 | 282.24 | 282.39 | 42.3K |
| 10:12 | 282.40 | 282.54 | 282.38 | 282.54 | 61.4K |
| 10:13 | 282.52 | 282.57 | 282.51 | 282.52 | 55.6K |
| 10:14 | 282.52 | 282.52 | 282.19 | 282.19 | 64.2K |
| 10:15 | 282.24 | 282.27 | 282.12 | 282.14 | 42.3K |
| 10:16 | 282.14 | 282.24 | 282.14 | 282.17 | 46.6K |
| 10:17 | 282.22 | 282.31 | 282.18 | 282.31 | 35.0K |
| 10:18 | 282.38 | 282.38 | 282.15 | 282.15 | 46.4K |
| 10:19 | 282.18 | 282.18 | 282.01 | 282.12 | 41.0K |
| 10:20 | 282.11 | 282.33 | 282.09 | 282.31 | 45.4K |
| 10:21 | 282.32 | 282.53 | 282.32 | 282.52 | 43.4K |
| 10:22 | 282.57 | 282.62 | 282.44 | 282.44 | 37.6K |
| 10:23 | 282.44 | 282.45 | 282.26 | 282.26 | 56.0K |
| 10:24 | 282.29 | 282.29 | 281.98 | 281.98 | 107.2K |
| 10:25 | 281.98 | 282.05 | 281.98 | 281.98 | 89.4K |
| 10:26 | 281.99 | 282.02 | 281.96 | 282.00 | 54.7K |
| 10:27 | 282.05 | 282.21 | 282.05 | 282.21 | 96.9K |
| 10:28 | 282.25 | 282.46 | 282.25 | 282.46 | 46.5K |
| 10:29 | 282.48 | 282.53 | 282.48 | 282.52 | 47.4K |
| 10:30 | 282.52 | 282.68 | 282.52 | 282.68 | 43.5K |
| 10:31 | 282.69 | 282.92 | 282.69 | 282.87 | 146.0K |
| 10:32 | 282.72 | 282.82 | 282.67 | 282.82 | 55.1K |
| 10:33 | 282.84 | 282.95 | 282.84 | 282.87 | 53.7K |
| 10:34 | 282.86 | 282.91 | 282.83 | 282.86 | 37.4K |
| 10:35 | 282.83 | 282.83 | 282.51 | 282.51 | 64.8K |
| 10:36 | 282.51 | 282.57 | 282.44 | 282.57 | 67.1K |
| 10:37 | 282.53 | 282.53 | 282.25 | 282.25 | 56.8K |
| 10:38 | 282.22 | 282.22 | 282.11 | 282.15 | 35.2K |
| 10:39 | 282.22 | 282.44 | 282.22 | 282.37 | 77.5K |
| 10:40 | 282.37 | 282.39 | 282.35 | 282.37 | 26.4K |
| 10:41 | 282.35 | 282.37 | 282.29 | 282.37 | 34.2K |
| 10:42 | 282.41 | 282.66 | 282.41 | 282.66 | 104.0K |
| 10:43 | 282.67 | 282.67 | 282.47 | 282.48 | 48.6K |
| 10:44 | 282.43 | 282.43 | 282.37 | 282.40 | 31.3K |
| 10:45 | 282.42 | 282.72 | 282.42 | 282.69 | 42.8K |
| 10:46 | 282.74 | 282.74 | 282.55 | 282.56 | 46.0K |
| 10:47 | 282.57 | 282.58 | 282.33 | 282.39 | 61.9K |
| 10:48 | 282.38 | 282.39 | 282.32 | 282.32 | 20.3K |
| 10:49 | 282.34 | 282.64 | 282.34 | 282.64 | 55.4K |
| 10:50 | 282.65 | 282.68 | 282.51 | 282.52 | 35.3K |
| 10:51 | 282.54 | 282.66 | 282.54 | 282.66 | 25.5K |
| 10:52 | 282.65 | 282.79 | 282.63 | 282.73 | 35.8K |
| 10:53 | 282.73 | 282.73 | 282.66 | 282.67 | 27.5K |
| 10:54 | 282.67 | 282.75 | 282.64 | 282.75 | 31.7K |
| 10:55 | 282.76 | 282.94 | 282.76 | 282.94 | 42.8K |
| 10:56 | 282.94 | 283.00 | 282.94 | 282.98 | 73.2K |
| 10:57 | 282.98 | 282.98 | 282.80 | 282.84 | 46.0K |
| 10:58 | 282.81 | 282.81 | 282.57 | 282.60 | 47.8K |
| 10:59 | 282.61 | 282.78 | 282.61 | 282.78 | 60.2K |
| 11:00 | 282.81 | 283.08 | 282.81 | 283.08 | 89.2K |
| 11:01 | 283.07 | 283.34 | 283.06 | 283.34 | 59.7K |
| 11:02 | 283.35 | 283.53 | 283.35 | 283.39 | 114.5K |
| 11:03 | 283.39 | 283.42 | 283.29 | 283.29 | 36.2K |
| 11:04 | 283.28 | 283.28 | 283.14 | 283.14 | 190.5K |
| 11:05 | 283.13 | 283.27 | 283.01 | 283.01 | 44.5K |
| 11:06 | 283.04 | 283.08 | 282.98 | 283.08 | 33.4K |
| 11:07 | 283.09 | 283.17 | 283.08 | 283.15 | 27.1K |
| 11:08 | 283.15 | 283.21 | 283.12 | 283.21 | 34.3K |
| 11:09 | 283.34 | 283.37 | 283.34 | 283.35 | 45.1K |
| 11:10 | 283.36 | 283.36 | 283.03 | 283.03 | 52.3K |
| 11:11 | 283.01 | 283.01 | 282.89 | 282.93 | 27.5K |
| 11:12 | 282.93 | 282.95 | 282.83 | 282.83 | 35.6K |
| 11:13 | 282.80 | 282.92 | 282.78 | 282.92 | 44.8K |
| 11:14 | 282.92 | 282.92 | 282.88 | 282.88 | 35.6K |
| 11:15 | 282.93 | 282.98 | 282.93 | 282.93 | 55.3K |
| 11:16 | 282.91 | 282.91 | 282.69 | 282.69 | 36.5K |
| 11:17 | 282.67 | 282.69 | 282.62 | 282.62 | 30.9K |
| 11:18 | 282.60 | 283.10 | 282.60 | 283.10 | 71.7K |
| 11:19 | 283.10 | 283.12 | 282.86 | 282.86 | 52.7K |
| 11:20 | 283.02 | 283.25 | 283.02 | 283.25 | 38.7K |
| 11:21 | 283.27 | 283.32 | 283.25 | 283.32 | 44.3K |
| 11:22 | 283.33 | 283.37 | 283.07 | 283.07 | 65.6K |
| 11:23 | 283.06 | 283.06 | 282.98 | 283.06 | 42.0K |
| 11:24 | 283.05 | 283.25 | 283.05 | 283.25 | 54.1K |
| 11:25 | 283.28 | 283.35 | 283.20 | 283.35 | 57.6K |
| 11:26 | 283.37 | 283.43 | 283.35 | 283.35 | 100.2K |
| 11:27 | 283.35 | 283.36 | 283.22 | 283.28 | 52.6K |
| 11:28 | 283.28 | 283.41 | 283.28 | 283.41 | 53.0K |
| 11:29 | 283.43 | 283.51 | 283.42 | 283.42 | 44.8K |
| 11:30 | 283.47 | 283.50 | 283.45 | 283.50 | 42.4K |
| 11:31 | 283.51 | 283.55 | 283.49 | 283.54 | 41.3K |
| 11:32 | 283.60 | 283.60 | 283.47 | 283.47 | 46.8K |
| 11:33 | 283.44 | 283.48 | 283.33 | 283.37 | 53.1K |
| 11:34 | 283.37 | 283.37 | 283.32 | 283.35 | 28.8K |
| 11:35 | 283.36 | 283.40 | 283.36 | 283.37 | 28.6K |
| 11:36 | 283.45 | 283.52 | 283.45 | 283.50 | 47.3K |
| 11:37 | 283.51 | 283.56 | 283.47 | 283.56 | 123.9K |
| 11:38 | 283.57 | 283.57 | 283.48 | 283.49 | 60.9K |
| 11:39 | 283.49 | 283.79 | 283.49 | 283.75 | 60.3K |
| 11:40 | 283.72 | 283.81 | 283.72 | 283.79 | 42.7K |
| 11:41 | 283.81 | 283.81 | 283.77 | 283.80 | 30.2K |
| 11:42 | 283.81 | 283.82 | 283.68 | 283.68 | 54.3K |
| 11:43 | 283.68 | 283.69 | 283.62 | 283.69 | 38.8K |
| 11:44 | 283.70 | 283.74 | 283.62 | 283.64 | 73.8K |
| 11:45 | 283.64 | 283.65 | 283.52 | 283.61 | 44.3K |
| 11:46 | 283.62 | 283.67 | 283.62 | 283.66 | 28.9K |
| 11:47 | 283.66 | 283.85 | 283.66 | 283.81 | 45.0K |
| 11:48 | 283.84 | 283.86 | 283.82 | 283.82 | 36.5K |
| 11:49 | 283.76 | 283.76 | 283.67 | 283.67 | 45.1K |
| 11:50 | 283.65 | 283.65 | 283.55 | 283.55 | 30.9K |
| 11:51 | 283.55 | 283.65 | 283.48 | 283.63 | 61.2K |
| 11:52 | 283.63 | 283.79 | 283.63 | 283.79 | 30.4K |
| 11:53 | 283.78 | 283.79 | 283.74 | 283.77 | 27.7K |
| 11:54 | 283.77 | 283.77 | 283.73 | 283.75 | 42.4K |
| 11:55 | 283.78 | 283.84 | 283.75 | 283.84 | 79.9K |
| 11:56 | 283.81 | 283.83 | 283.77 | 283.83 | 41.2K |
| 11:57 | 283.83 | 283.85 | 283.70 | 283.73 | 36.8K |
| 11:58 | 283.74 | 283.74 | 283.53 | 283.58 | 56.0K |
| 11:59 | 283.58 | 283.59 | 283.56 | 283.57 | 26.3K |
| 12:00 | 283.57 | 283.67 | 283.56 | 283.67 | 36.3K |
| 12:01 | 283.67 | 283.79 | 283.67 | 283.79 | 39.0K |
| 12:02 | 283.79 | 283.81 | 283.73 | 283.81 | 31.1K |
| 12:03 | 283.81 | 283.90 | 283.81 | 283.85 | 40.6K |
| 12:04 | 283.85 | 283.86 | 283.84 | 283.84 | 23.4K |
| 12:05 | 283.84 | 283.85 | 283.74 | 283.74 | 78.4K |
| 12:06 | 283.70 | 283.79 | 283.66 | 283.79 | 45.4K |
| 12:07 | 283.79 | 283.84 | 283.78 | 283.84 | 34.7K |
| 12:08 | 283.92 | 283.92 | 283.84 | 283.84 | 146.3K |
| 12:09 | 283.84 | 283.89 | 283.76 | 283.76 | 47.0K |
| 12:10 | 283.77 | 283.78 | 283.75 | 283.75 | 36.2K |
| 12:11 | 283.74 | 283.74 | 283.59 | 283.59 | 52.9K |
| 12:12 | 283.59 | 283.71 | 283.59 | 283.71 | 96.0K |
| 12:13 | 283.70 | 283.73 | 283.64 | 283.64 | 54.6K |
| 12:14 | 283.57 | 283.57 | 283.39 | 283.39 | 42.0K |
| 12:15 | 283.35 | 283.35 | 283.17 | 283.17 | 30.8K |
| 12:16 | 283.15 | 283.15 | 283.03 | 283.15 | 44.7K |
| 12:17 | 283.14 | 283.20 | 283.12 | 283.12 | 40.7K |
| 12:18 | 283.12 | 283.12 | 283.01 | 283.01 | 34.5K |
| 12:19 | 283.02 | 283.19 | 283.02 | 283.15 | 45.2K |
| 12:20 | 283.15 | 283.20 | 283.13 | 283.19 | 62.5K |
| 12:21 | 283.19 | 283.19 | 283.06 | 283.07 | 45.6K |
| 12:22 | 283.07 | 283.15 | 283.05 | 283.05 | 39.4K |
| 12:23 | 283.05 | 283.05 | 283.03 | 283.03 | 21.6K |
| 12:24 | 283.02 | 283.19 | 283.02 | 283.19 | 44.7K |
| 12:25 | 283.20 | 283.20 | 282.86 | 282.86 | 70.6K |
| 12:26 | 282.86 | 282.91 | 282.86 | 282.88 | 31.2K |
| 12:27 | 282.87 | 282.91 | 282.87 | 282.90 | 15.9K |
| 12:28 | 282.90 | 282.94 | 282.87 | 282.94 | 61.6K |
| 12:29 | 283.02 | 283.07 | 283.00 | 283.06 | 37.8K |
| 12:30 | 283.06 | 283.30 | 283.06 | 283.30 | 70.4K |
| 12:31 | 283.31 | 283.32 | 283.29 | 283.29 | 188.7K |
| 12:32 | 283.30 | 283.31 | 283.28 | 283.30 | 203.1K |
| 12:33 | 283.29 | 283.29 | 283.24 | 283.25 | 24.4K |
| 12:34 | 283.23 | 283.23 | 283.03 | 283.06 | 90.6K |
| 12:35 | 283.06 | 283.08 | 283.05 | 283.08 | 30.4K |
| 12:36 | 283.09 | 283.19 | 283.09 | 283.19 | 156.8K |
| 12:37 | 283.19 | 283.20 | 283.13 | 283.17 | 42.5K |
| 12:38 | 283.19 | 283.31 | 283.19 | 283.31 | 52.3K |
| 12:39 | 283.31 | 283.41 | 283.31 | 283.41 | 31.8K |
| 12:40 | 283.42 | 283.52 | 283.42 | 283.46 | 43.6K |
| 12:41 | 283.47 | 283.47 | 283.30 | 283.31 | 53.9K |
| 12:42 | 283.31 | 283.33 | 283.29 | 283.29 | 12.3K |
| 12:43 | 283.30 | 283.39 | 283.30 | 283.39 | 26.8K |
| 12:44 | 283.39 | 283.57 | 283.39 | 283.56 | 78.5K |
| 12:45 | 283.58 | 283.70 | 283.38 | 283.38 | 95.0K |
| 12:46 | 283.36 | 283.38 | 283.30 | 283.36 | 46.8K |
| 12:47 | 283.38 | 283.39 | 283.34 | 283.34 | 16.5K |
| 12:48 | 283.34 | 283.37 | 283.26 | 283.26 | 36.0K |
| 12:49 | 283.23 | 283.25 | 283.23 | 283.25 | 28.5K |
| 12:50 | 283.30 | 283.30 | 283.29 | 283.30 | 21.5K |
| 12:51 | 283.30 | 283.46 | 283.28 | 283.46 | 49.2K |
| 12:52 | 283.44 | 283.44 | 283.42 | 283.42 | 30.5K |
| 12:53 | 283.39 | 283.47 | 283.39 | 283.47 | 51.7K |
| 12:54 | 283.46 | 283.49 | 283.46 | 283.49 | 50.6K |
| 12:55 | 283.48 | 283.50 | 283.47 | 283.49 | 207.9K |
| 12:56 | 283.42 | 283.47 | 283.41 | 283.41 | 48.1K |
| 12:57 | 283.41 | 283.41 | 283.36 | 283.38 | 78.4K |
| 12:58 | 283.36 | 283.49 | 283.36 | 283.49 | 68.1K |
| 12:59 | 283.49 | 283.51 | 283.46 | 283.51 | 65.7K |
| 13:00 | 283.50 | 283.50 | 283.29 | 283.29 | 65.3K |
| 13:01 | 283.30 | 283.46 | 283.30 | 283.46 | 39.1K |
| 13:02 | 283.45 | 283.51 | 283.45 | 283.48 | 18.3K |
| 13:03 | 283.48 | 283.55 | 283.48 | 283.55 | 23.2K |
| 13:04 | 283.57 | 283.69 | 283.57 | 283.69 | 26.0K |
| 13:05 | 283.72 | 283.76 | 283.72 | 283.75 | 44.5K |
| 13:06 | 283.76 | 283.76 | 283.74 | 283.75 | 30.8K |
| 13:07 | 283.75 | 283.83 | 283.75 | 283.78 | 45.5K |
| 13:08 | 283.78 | 283.83 | 283.78 | 283.81 | 68.4K |
| 13:09 | 283.81 | 283.84 | 283.79 | 283.84 | 32.5K |
| 13:10 | 283.84 | 283.84 | 283.69 | 283.72 | 130.2K |
| 13:11 | 283.72 | 283.72 | 283.44 | 283.45 | 50.7K |
| 13:12 | 283.45 | 283.48 | 283.45 | 283.47 | 24.7K |
| 13:13 | 283.48 | 283.53 | 283.48 | 283.53 | 32.0K |
| 13:14 | 283.51 | 283.51 | 283.44 | 283.47 | 40.6K |
| 13:15 | 283.47 | 283.50 | 283.47 | 283.48 | 37.7K |
| 13:16 | 283.46 | 283.51 | 283.41 | 283.51 | 69.6K |
| 13:17 | 283.51 | 283.63 | 283.51 | 283.61 | 40.8K |
| 13:18 | 283.61 | 283.76 | 283.61 | 283.76 | 33.5K |
| 13:19 | 283.77 | 283.82 | 283.76 | 283.82 | 18.8K |
| 13:20 | 283.82 | 283.82 | 283.75 | 283.75 | 22.4K |
| 13:21 | 283.75 | 283.75 | 283.63 | 283.63 | 29.1K |
| 13:22 | 283.67 | 283.68 | 283.65 | 283.67 | 18.3K |
| 13:23 | 283.68 | 283.69 | 283.63 | 283.65 | 42.5K |
| 13:24 | 283.65 | 283.69 | 283.65 | 283.69 | 13.3K |
| 13:25 | 283.69 | 283.69 | 283.65 | 283.68 | 25.5K |
| 13:26 | 283.67 | 283.68 | 283.53 | 283.55 | 46.3K |
| 13:27 | 283.54 | 283.60 | 283.50 | 283.50 | 46.6K |
| 13:28 | 283.49 | 283.59 | 283.42 | 283.59 | 76.1K |
| 13:29 | 283.59 | 283.72 | 283.57 | 283.72 | 48.6K |
| 13:30 | 283.74 | 283.76 | 283.73 | 283.73 | 26.1K |
| 13:31 | 283.73 | 283.73 | 283.62 | 283.64 | 28.1K |
| 13:32 | 283.64 | 283.67 | 283.63 | 283.67 | 25.5K |
| 13:33 | 283.67 | 283.70 | 283.67 | 283.67 | 20.9K |
| 13:34 | 283.66 | 283.80 | 283.66 | 283.80 | 56.9K |
| 13:35 | 283.82 | 283.82 | 283.56 | 283.56 | 42.7K |
| 13:36 | 283.55 | 283.55 | 283.36 | 283.36 | 40.6K |
| 13:37 | 283.37 | 283.37 | 283.32 | 283.32 | 22.2K |
| 13:38 | 283.32 | 283.36 | 283.32 | 283.33 | 38.8K |
| 13:39 | 283.29 | 283.41 | 283.29 | 283.41 | 39.9K |
| 13:40 | 283.39 | 283.39 | 283.32 | 283.34 | 38.4K |
| 13:41 | 283.33 | 283.39 | 283.28 | 283.39 | 41.6K |
| 13:42 | 283.40 | 283.40 | 283.28 | 283.28 | 22.5K |
| 13:43 | 283.27 | 283.30 | 283.27 | 283.30 | 23.9K |
| 13:44 | 283.30 | 283.30 | 283.27 | 283.28 | 28.9K |
| 13:45 | 283.28 | 283.28 | 283.24 | 283.27 | 21.5K |
| 13:46 | 283.27 | 283.27 | 283.23 | 283.23 | 44.7K |
| 13:47 | 283.23 | 283.33 | 283.21 | 283.33 | 30.6K |
| 13:48 | 283.34 | 283.41 | 283.34 | 283.41 | 22.7K |
| 13:49 | 283.41 | 283.41 | 283.38 | 283.39 | 14.7K |
| 13:50 | 283.39 | 283.39 | 283.35 | 283.35 | 22.5K |
| 13:51 | 283.37 | 283.39 | 283.34 | 283.34 | 34.7K |
| 13:52 | 283.35 | 283.35 | 283.33 | 283.35 | 25.1K |
| 13:53 | 283.37 | 283.39 | 283.35 | 283.39 | 27.1K |
| 13:54 | 283.38 | 283.38 | 283.34 | 283.35 | 35.2K |
| 13:55 | 283.35 | 283.35 | 283.33 | 283.33 | 25.0K |
| 13:56 | 283.31 | 283.38 | 283.31 | 283.38 | 48.2K |
| 13:57 | 283.39 | 283.48 | 283.39 | 283.48 | 37.9K |
| 13:58 | 283.48 | 283.49 | 283.42 | 283.42 | 33.1K |
| 13:59 | 283.38 | 283.38 | 283.33 | 283.33 | 36.0K |
| 14:00 | 283.34 | 283.34 | 283.17 | 283.19 | 57.3K |
| 14:01 | 283.19 | 283.19 | 283.14 | 283.17 | 41.7K |
| 14:02 | 283.16 | 283.16 | 283.11 | 283.11 | 30.8K |
| 14:03 | 283.11 | 283.21 | 283.11 | 283.21 | 57.3K |
| 14:04 | 283.23 | 283.28 | 283.23 | 283.24 | 36.7K |
| 14:05 | 283.24 | 283.25 | 283.23 | 283.23 | 25.4K |
| 14:06 | 283.23 | 283.23 | 283.19 | 283.19 | 19.3K |
| 14:07 | 283.18 | 283.18 | 283.02 | 283.02 | 59.6K |
| 14:08 | 283.02 | 283.03 | 283.00 | 283.02 | 46.4K |
| 14:09 | 283.03 | 283.22 | 283.03 | 283.22 | 71.5K |
| 14:10 | 283.22 | 283.31 | 283.22 | 283.31 | 34.5K |
| 14:11 | 283.28 | 283.28 | 283.20 | 283.20 | 41.9K |
| 14:12 | 283.19 | 283.19 | 283.14 | 283.16 | 29.4K |
| 14:13 | 283.17 | 283.20 | 283.17 | 283.19 | 25.9K |
| 14:14 | 283.19 | 283.22 | 283.19 | 283.22 | 37.0K |
| 14:15 | 283.23 | 283.30 | 283.22 | 283.30 | 71.3K |
| 14:16 | 283.31 | 283.36 | 283.31 | 283.36 | 20.5K |
| 14:17 | 283.36 | 283.40 | 283.36 | 283.40 | 27.3K |
| 14:18 | 283.37 | 283.37 | 283.28 | 283.30 | 64.4K |
| 14:19 | 283.31 | 283.34 | 283.23 | 283.23 | 45.8K |
| 14:20 | 283.17 | 283.17 | 283.05 | 283.10 | 43.4K |
| 14:21 | 283.10 | 283.13 | 283.08 | 283.09 | 35.3K |
| 14:22 | 283.09 | 283.28 | 283.09 | 283.27 | 53.1K |
| 14:23 | 283.26 | 283.38 | 283.25 | 283.38 | 56.3K |
| 14:24 | 283.38 | 283.44 | 283.37 | 283.44 | 30.6K |
| 14:25 | 283.43 | 283.50 | 283.43 | 283.50 | 216.3K |
| 14:26 | 283.47 | 283.47 | 283.44 | 283.46 | 120.6K |
| 14:27 | 283.46 | 283.52 | 283.46 | 283.52 | 52.8K |
| 14:28 | 283.53 | 283.54 | 283.51 | 283.53 | 32.9K |
| 14:29 | 283.54 | 283.54 | 283.49 | 283.52 | 33.6K |
| 14:30 | 283.54 | 283.56 | 283.53 | 283.54 | 33.7K |
| 14:31 | 283.54 | 283.54 | 283.49 | 283.49 | 40.8K |
| 14:32 | 283.49 | 283.51 | 283.25 | 283.25 | 100.4K |
| 14:33 | 283.25 | 283.30 | 283.22 | 283.30 | 32.0K |
| 14:34 | 283.30 | 283.43 | 283.30 | 283.40 | 49.0K |
| 14:35 | 283.40 | 283.43 | 283.40 | 283.43 | 35.1K |
| 14:36 | 283.43 | 283.46 | 283.43 | 283.45 | 38.0K |
| 14:37 | 283.44 | 283.51 | 283.44 | 283.51 | 55.8K |
| 14:38 | 283.52 | 283.71 | 283.51 | 283.71 | 90.1K |
| 14:39 | 283.71 | 283.73 | 283.71 | 283.71 | 39.9K |
| 14:40 | 283.72 | 283.74 | 283.71 | 283.73 | 31.9K |
| 14:41 | 283.72 | 283.73 | 283.69 | 283.70 | 68.9K |
| 14:42 | 283.69 | 283.79 | 283.69 | 283.79 | 40.7K |
| 14:43 | 283.77 | 283.77 | 283.74 | 283.75 | 30.3K |
| 14:44 | 283.75 | 283.75 | 283.70 | 283.70 | 31.4K |
| 14:45 | 283.70 | 283.71 | 283.62 | 283.62 | 43.4K |
| 14:46 | 283.59 | 283.60 | 283.48 | 283.48 | 40.2K |
| 14:47 | 283.48 | 283.54 | 283.48 | 283.53 | 45.8K |
| 14:48 | 283.54 | 283.54 | 283.46 | 283.46 | 45.3K |
| 14:49 | 283.49 | 283.59 | 283.49 | 283.58 | 69.2K |
| 14:50 | 283.58 | 283.58 | 283.52 | 283.52 | 50.3K |
| 14:51 | 283.51 | 283.51 | 283.34 | 283.39 | 59.9K |
| 14:52 | 283.40 | 283.50 | 283.40 | 283.49 | 46.3K |
| 14:53 | 283.47 | 283.48 | 283.35 | 283.35 | 43.1K |
| 14:54 | 283.36 | 283.43 | 283.34 | 283.39 | 71.6K |
| 14:55 | 283.36 | 283.40 | 283.36 | 283.39 | 49.2K |
| 14:56 | 283.35 | 283.41 | 283.26 | 283.40 | 59.5K |
| 14:57 | 283.40 | 283.50 | 283.40 | 283.50 | 32.6K |
| 14:58 | 283.51 | 283.51 | 283.47 | 283.50 | 29.8K |
| 14:59 | 283.51 | 283.52 | 283.45 | 283.45 | 55.6K |
| 15:00 | 283.44 | 283.44 | 283.26 | 283.35 | 53.8K |
| 15:01 | 283.36 | 283.45 | 283.33 | 283.45 | 36.0K |
| 15:02 | 283.48 | 283.51 | 283.44 | 283.51 | 49.4K |
| 15:03 | 283.51 | 283.51 | 283.46 | 283.48 | 29.6K |
| 15:04 | 283.48 | 283.50 | 283.42 | 283.42 | 51.5K |
| 15:05 | 283.43 | 283.43 | 283.37 | 283.37 | 22.5K |
| 15:06 | 283.37 | 283.50 | 283.37 | 283.50 | 52.8K |
| 15:07 | 283.51 | 283.53 | 283.49 | 283.50 | 42.4K |
| 15:08 | 283.50 | 283.50 | 283.43 | 283.45 | 32.1K |
| 15:09 | 283.46 | 283.48 | 283.45 | 283.47 | 30.6K |
| 15:10 | 283.47 | 283.47 | 283.39 | 283.44 | 41.4K |
| 15:11 | 283.44 | 283.44 | 283.42 | 283.42 | 30.4K |
| 15:12 | 283.41 | 283.44 | 283.41 | 283.44 | 44.2K |
| 15:13 | 283.44 | 283.50 | 283.43 | 283.50 | 52.9K |
| 15:14 | 283.50 | 283.58 | 283.50 | 283.57 | 57.2K |
| 15:15 | 283.58 | 283.58 | 283.56 | 283.56 | 57.1K |
| 15:16 | 283.55 | 283.62 | 283.55 | 283.62 | 68.0K |
| 15:17 | 283.62 | 283.68 | 283.62 | 283.64 | 69.5K |
| 15:18 | 283.63 | 283.70 | 283.63 | 283.70 | 53.7K |
| 15:19 | 283.70 | 283.71 | 283.66 | 283.68 | 58.6K |
| 15:20 | 283.69 | 283.72 | 283.64 | 283.64 | 123.3K |
| 15:21 | 283.62 | 283.67 | 283.61 | 283.61 | 75.0K |
| 15:22 | 283.60 | 283.62 | 283.56 | 283.62 | 63.2K |
| 15:23 | 283.62 | 283.62 | 283.57 | 283.57 | 45.0K |
| 15:24 | 283.54 | 283.60 | 283.50 | 283.60 | 107.7K |
| 15:25 | 283.60 | 283.65 | 283.60 | 283.62 | 52.6K |
| 15:26 | 283.63 | 283.65 | 283.52 | 283.53 | 66.6K |
| 15:27 | 283.49 | 283.52 | 283.48 | 283.50 | 45.4K |
| 15:28 | 283.48 | 283.54 | 283.44 | 283.54 | 64.6K |
| 15:29 | 283.55 | 283.58 | 283.51 | 283.51 | 53.9K |
| 15:30 | 283.55 | 283.59 | 283.49 | 283.59 | 95.2K |
| 15:31 | 283.59 | 283.66 | 283.58 | 283.62 | 156.5K |
| 15:32 | 283.62 | 283.62 | 283.54 | 283.54 | 98.8K |
| 15:33 | 283.54 | 283.56 | 283.51 | 283.51 | 45.2K |
| 15:34 | 283.50 | 283.53 | 283.47 | 283.50 | 65.1K |
| 15:35 | 283.49 | 283.51 | 283.44 | 283.49 | 117.2K |
| 15:36 | 283.50 | 283.50 | 283.41 | 283.41 | 94.1K |
| 15:37 | 283.44 | 283.49 | 283.43 | 283.43 | 97.6K |
| 15:38 | 283.43 | 283.45 | 283.39 | 283.39 | 169.5K |
| 15:39 | 283.39 | 283.54 | 283.39 | 283.54 | 73.1K |
| 15:40 | 283.55 | 283.55 | 283.50 | 283.50 | 60.4K |
| 15:41 | 283.48 | 283.52 | 283.47 | 283.49 | 88.0K |
| 15:42 | 283.48 | 283.48 | 283.37 | 283.40 | 122.7K |
| 15:43 | 283.39 | 283.43 | 283.34 | 283.43 | 78.5K |
| 15:44 | 283.43 | 283.50 | 283.41 | 283.48 | 146.9K |
| 15:45 | 283.47 | 283.47 | 283.36 | 283.37 | 90.0K |
| 15:46 | 283.39 | 283.43 | 283.31 | 283.42 | 112.1K |
| 15:47 | 283.41 | 283.45 | 283.40 | 283.45 | 74.2K |
| 15:48 | 283.45 | 283.48 | 283.44 | 283.46 | 113.6K |
| 15:49 | 283.46 | 283.51 | 283.36 | 283.36 | 216.4K |
| 15:50 | 283.29 | 283.38 | 283.16 | 283.37 | 219.9K |
| 15:51 | 283.35 | 283.47 | 283.35 | 283.39 | 173.3K |
| 15:52 | 283.36 | 283.36 | 283.25 | 283.27 | 190.8K |
| 15:53 | 283.28 | 283.53 | 283.28 | 283.50 | 255.2K |
| 15:54 | 283.49 | 283.60 | 283.47 | 283.55 | 213.3K |
| 15:55 | 283.57 | 283.66 | 283.53 | 283.61 | 394.9K |
| 15:56 | 283.58 | 283.59 | 283.50 | 283.50 | 353.8K |
| 15:57 | 283.48 | 283.65 | 283.48 | 283.62 | 354.8K |
| 15:58 | 283.59 | 283.59 | 283.47 | 283.49 | 606.3K |
| 15:59 | 283.45 | 283.45 | 283.12 | 283.12 | 7,359.2K |