291.37
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 284.69 | 284.79 | 284.37 | 284.37 | 419.7K |
| 09:31 | 284.36 | 284.51 | 284.21 | 284.51 | 78.4K |
| 09:32 | 284.61 | 284.94 | 284.57 | 284.77 | 53.0K |
| 09:33 | 284.79 | 284.79 | 284.68 | 284.79 | 33.8K |
| 09:34 | 284.79 | 284.99 | 284.79 | 284.99 | 65.5K |
| 09:35 | 284.95 | 285.00 | 284.83 | 284.84 | 90.5K |
| 09:36 | 284.81 | 284.86 | 284.65 | 284.70 | 105.7K |
| 09:37 | 284.68 | 284.79 | 284.63 | 284.64 | 43.4K |
| 09:38 | 284.64 | 284.67 | 284.55 | 284.55 | 27.9K |
| 09:39 | 284.50 | 284.55 | 284.50 | 284.55 | 51.6K |
| 09:40 | 284.65 | 285.04 | 284.65 | 285.04 | 123.4K |
| 09:41 | 285.04 | 285.06 | 284.92 | 284.94 | 41.8K |
| 09:42 | 284.98 | 285.18 | 284.98 | 285.12 | 53.9K |
| 09:43 | 285.17 | 285.36 | 285.17 | 285.36 | 202.4K |
| 09:44 | 285.42 | 285.44 | 285.34 | 285.34 | 53.7K |
| 09:45 | 285.29 | 285.49 | 285.29 | 285.49 | 51.2K |
| 09:46 | 285.53 | 285.57 | 285.24 | 285.26 | 96.6K |
| 09:47 | 285.22 | 285.22 | 285.01 | 285.01 | 38.8K |
| 09:48 | 285.01 | 285.01 | 284.92 | 284.92 | 30.0K |
| 09:49 | 284.92 | 284.92 | 284.63 | 284.66 | 72.5K |
| 09:50 | 284.71 | 284.76 | 284.71 | 284.76 | 40.1K |
| 09:51 | 284.75 | 284.82 | 284.75 | 284.77 | 29.5K |
| 09:52 | 284.76 | 284.95 | 284.73 | 284.95 | 38.1K |
| 09:53 | 284.95 | 284.95 | 284.93 | 284.94 | 38.5K |
| 09:54 | 284.94 | 284.94 | 284.73 | 284.73 | 89.2K |
| 09:55 | 284.72 | 284.72 | 284.42 | 284.47 | 96.8K |
| 09:56 | 284.45 | 284.45 | 284.29 | 284.29 | 99.7K |
| 09:57 | 284.26 | 284.37 | 284.21 | 284.32 | 108.6K |
| 09:58 | 284.30 | 284.33 | 284.30 | 284.32 | 106.0K |
| 09:59 | 284.33 | 284.39 | 284.32 | 284.39 | 29.9K |
| 10:00 | 284.39 | 284.39 | 284.21 | 284.23 | 80.3K |
| 10:01 | 284.18 | 284.21 | 283.95 | 283.96 | 82.5K |
| 10:02 | 283.98 | 284.00 | 283.92 | 283.94 | 40.8K |
| 10:03 | 283.95 | 284.06 | 283.92 | 284.01 | 73.5K |
| 10:04 | 284.02 | 284.07 | 283.96 | 283.97 | 44.0K |
| 10:05 | 283.98 | 284.09 | 283.92 | 283.92 | 41.3K |
| 10:06 | 283.93 | 283.98 | 283.87 | 283.98 | 47.4K |
| 10:07 | 283.98 | 283.98 | 283.87 | 283.87 | 142.5K |
| 10:08 | 283.83 | 283.83 | 283.66 | 283.74 | 73.9K |
| 10:09 | 283.68 | 283.74 | 283.65 | 283.74 | 87.9K |
| 10:10 | 283.75 | 283.79 | 283.66 | 283.70 | 105.8K |
| 10:11 | 283.71 | 283.75 | 283.66 | 283.73 | 30.1K |
| 10:12 | 283.73 | 283.73 | 283.53 | 283.57 | 61.7K |
| 10:13 | 283.56 | 283.56 | 283.49 | 283.53 | 35.1K |
| 10:14 | 283.60 | 283.61 | 283.46 | 283.46 | 149.1K |
| 10:15 | 283.47 | 283.56 | 283.34 | 283.34 | 50.4K |
| 10:16 | 283.27 | 283.38 | 283.21 | 283.38 | 245.2K |
| 10:17 | 283.42 | 283.46 | 283.32 | 283.46 | 234.3K |
| 10:18 | 283.50 | 283.61 | 283.47 | 283.59 | 72.5K |
| 10:19 | 283.58 | 283.76 | 283.56 | 283.76 | 72.3K |
| 10:20 | 283.76 | 283.76 | 283.64 | 283.64 | 176.6K |
| 10:21 | 283.63 | 283.65 | 283.46 | 283.46 | 44.9K |
| 10:22 | 283.37 | 283.38 | 283.18 | 283.34 | 105.1K |
| 10:23 | 283.36 | 283.39 | 283.20 | 283.20 | 62.1K |
| 10:24 | 283.20 | 283.21 | 283.11 | 283.11 | 29.9K |
| 10:25 | 283.12 | 283.16 | 283.04 | 283.05 | 34.6K |
| 10:26 | 283.06 | 283.08 | 282.89 | 282.98 | 35.1K |
| 10:27 | 282.99 | 283.00 | 282.92 | 282.92 | 19.9K |
| 10:28 | 282.91 | 282.95 | 282.85 | 282.95 | 33.4K |
| 10:29 | 282.95 | 282.95 | 282.91 | 282.91 | 36.3K |
| 10:30 | 282.92 | 282.96 | 282.90 | 282.90 | 47.7K |
| 10:31 | 282.92 | 283.00 | 282.92 | 282.98 | 48.5K |
| 10:32 | 282.98 | 283.04 | 282.96 | 282.96 | 46.0K |
| 10:33 | 282.95 | 282.95 | 282.89 | 282.93 | 42.1K |
| 10:34 | 282.93 | 282.95 | 282.89 | 282.91 | 31.0K |
| 10:35 | 282.91 | 282.99 | 282.91 | 282.92 | 17.9K |
| 10:36 | 282.92 | 282.94 | 282.78 | 282.79 | 58.6K |
| 10:37 | 282.81 | 282.81 | 282.64 | 282.64 | 99.3K |
| 10:38 | 282.62 | 282.84 | 282.59 | 282.84 | 40.1K |
| 10:39 | 282.83 | 282.84 | 282.73 | 282.73 | 25.9K |
| 10:40 | 282.73 | 282.83 | 282.73 | 282.83 | 66.0K |
| 10:41 | 282.84 | 282.88 | 282.83 | 282.84 | 31.7K |
| 10:42 | 282.84 | 282.85 | 282.81 | 282.85 | 20.1K |
| 10:43 | 282.86 | 282.88 | 282.84 | 282.86 | 58.0K |
| 10:44 | 282.88 | 282.88 | 282.85 | 282.85 | 88.8K |
| 10:45 | 282.86 | 282.86 | 282.81 | 282.84 | 37.9K |
| 10:46 | 282.83 | 282.83 | 282.72 | 282.77 | 68.5K |
| 10:47 | 282.78 | 282.84 | 282.74 | 282.84 | 47.9K |
| 10:48 | 282.84 | 282.89 | 282.84 | 282.84 | 33.1K |
| 10:49 | 282.82 | 282.86 | 282.82 | 282.83 | 26.3K |
| 10:50 | 282.83 | 282.94 | 282.83 | 282.93 | 32.5K |
| 10:51 | 282.89 | 282.91 | 282.80 | 282.91 | 54.9K |
| 10:52 | 282.91 | 283.04 | 282.89 | 283.04 | 77.9K |
| 10:53 | 283.08 | 283.23 | 283.08 | 283.22 | 29.4K |
| 10:54 | 283.21 | 283.21 | 283.11 | 283.11 | 91.1K |
| 10:55 | 283.13 | 283.15 | 283.06 | 283.15 | 37.3K |
| 10:56 | 283.16 | 283.22 | 283.16 | 283.21 | 37.1K |
| 10:57 | 283.21 | 283.34 | 283.20 | 283.33 | 32.5K |
| 10:58 | 283.33 | 283.52 | 283.33 | 283.52 | 172.0K |
| 10:59 | 283.56 | 283.59 | 283.47 | 283.47 | 42.8K |
| 11:00 | 283.46 | 283.50 | 283.36 | 283.36 | 66.0K |
| 11:01 | 283.35 | 283.40 | 283.34 | 283.39 | 31.6K |
| 11:02 | 283.37 | 283.37 | 283.30 | 283.30 | 54.1K |
| 11:03 | 283.29 | 283.36 | 283.29 | 283.36 | 50.8K |
| 11:04 | 283.41 | 283.42 | 283.36 | 283.39 | 44.7K |
| 11:05 | 283.38 | 283.38 | 283.20 | 283.20 | 109.8K |
| 11:06 | 283.19 | 283.19 | 283.06 | 283.07 | 136.9K |
| 11:07 | 283.06 | 283.16 | 283.06 | 283.16 | 55.0K |
| 11:08 | 283.23 | 283.34 | 283.23 | 283.25 | 119.2K |
| 11:09 | 283.25 | 283.28 | 283.15 | 283.28 | 84.6K |
| 11:10 | 283.33 | 283.43 | 283.31 | 283.40 | 53.0K |
| 11:11 | 283.37 | 283.37 | 283.34 | 283.34 | 198.5K |
| 11:12 | 283.32 | 283.32 | 283.26 | 283.28 | 32.3K |
| 11:13 | 283.28 | 283.28 | 283.22 | 283.22 | 21.2K |
| 11:14 | 283.23 | 283.28 | 283.23 | 283.26 | 63.9K |
| 11:15 | 283.27 | 283.31 | 283.25 | 283.28 | 39.1K |
| 11:16 | 283.28 | 283.29 | 283.25 | 283.28 | 47.2K |
| 11:17 | 283.27 | 283.34 | 283.27 | 283.34 | 58.4K |
| 11:18 | 283.34 | 283.40 | 283.34 | 283.40 | 35.0K |
| 11:19 | 283.39 | 283.44 | 283.36 | 283.39 | 48.2K |
| 11:20 | 283.38 | 283.38 | 283.31 | 283.32 | 31.9K |
| 11:21 | 283.30 | 283.30 | 283.23 | 283.23 | 86.2K |
| 11:22 | 283.23 | 283.29 | 283.23 | 283.24 | 44.0K |
| 11:23 | 283.19 | 283.20 | 283.16 | 283.18 | 50.0K |
| 11:24 | 283.17 | 283.17 | 283.07 | 283.07 | 34.5K |
| 11:25 | 283.07 | 283.10 | 283.07 | 283.09 | 33.4K |
| 11:26 | 283.09 | 283.27 | 283.08 | 283.27 | 52.0K |
| 11:27 | 283.27 | 283.27 | 283.20 | 283.20 | 41.4K |
| 11:28 | 283.20 | 283.34 | 283.20 | 283.33 | 40.6K |
| 11:29 | 283.34 | 283.40 | 283.34 | 283.40 | 35.3K |
| 11:30 | 283.36 | 283.40 | 283.35 | 283.39 | 34.0K |
| 11:31 | 283.36 | 283.36 | 283.15 | 283.15 | 49.3K |
| 11:32 | 283.14 | 283.17 | 283.12 | 283.15 | 44.7K |
| 11:33 | 283.16 | 283.16 | 283.08 | 283.08 | 82.0K |
| 11:34 | 283.08 | 283.08 | 283.00 | 283.01 | 33.8K |
| 11:35 | 283.00 | 283.00 | 282.85 | 282.85 | 41.7K |
| 11:36 | 282.90 | 282.96 | 282.90 | 282.96 | 42.9K |
| 11:37 | 282.96 | 283.01 | 282.96 | 282.98 | 30.6K |
| 11:38 | 282.98 | 282.98 | 282.94 | 282.94 | 20.2K |
| 11:39 | 282.94 | 283.06 | 282.94 | 283.03 | 40.7K |
| 11:40 | 283.03 | 283.10 | 283.03 | 283.09 | 28.7K |
| 11:41 | 283.09 | 283.13 | 283.09 | 283.12 | 34.2K |
| 11:42 | 283.12 | 283.18 | 283.12 | 283.18 | 22.9K |
| 11:43 | 283.20 | 283.34 | 283.20 | 283.34 | 57.7K |
| 11:44 | 283.35 | 283.41 | 283.35 | 283.41 | 29.3K |
| 11:45 | 283.40 | 283.41 | 283.39 | 283.39 | 95.1K |
| 11:46 | 283.39 | 283.51 | 283.39 | 283.49 | 48.3K |
| 11:47 | 283.49 | 283.66 | 283.48 | 283.61 | 57.5K |
| 11:48 | 283.60 | 283.60 | 283.56 | 283.60 | 27.2K |
| 11:49 | 283.60 | 283.60 | 283.52 | 283.53 | 22.0K |
| 11:50 | 283.50 | 283.50 | 283.37 | 283.37 | 30.7K |
| 11:51 | 283.38 | 283.46 | 283.37 | 283.37 | 38.3K |
| 11:52 | 283.36 | 283.38 | 283.36 | 283.37 | 27.2K |
| 11:53 | 283.36 | 283.39 | 283.30 | 283.39 | 68.5K |
| 11:54 | 283.40 | 283.49 | 283.40 | 283.49 | 53.4K |
| 11:55 | 283.45 | 283.45 | 283.40 | 283.41 | 31.7K |
| 11:56 | 283.42 | 283.49 | 283.42 | 283.48 | 39.3K |
| 11:57 | 283.49 | 283.58 | 283.49 | 283.58 | 32.2K |
| 11:58 | 283.57 | 283.62 | 283.57 | 283.61 | 70.3K |
| 11:59 | 283.60 | 283.63 | 283.53 | 283.53 | 140.7K |
| 12:00 | 283.51 | 283.53 | 283.44 | 283.46 | 59.0K |
| 12:01 | 283.47 | 283.55 | 283.43 | 283.55 | 58.3K |
| 12:02 | 283.54 | 283.59 | 283.53 | 283.55 | 25.6K |
| 12:03 | 283.52 | 283.52 | 283.44 | 283.48 | 25.8K |
| 12:04 | 283.48 | 283.56 | 283.48 | 283.56 | 22.1K |
| 12:05 | 283.55 | 283.55 | 283.38 | 283.38 | 45.0K |
| 12:06 | 283.39 | 283.46 | 283.39 | 283.46 | 26.0K |
| 12:07 | 283.46 | 283.50 | 283.46 | 283.49 | 22.6K |
| 12:08 | 283.50 | 283.51 | 283.46 | 283.46 | 43.0K |
| 12:09 | 283.42 | 283.42 | 283.39 | 283.41 | 24.4K |
| 12:10 | 283.40 | 283.42 | 283.40 | 283.40 | 17.6K |
| 12:11 | 283.39 | 283.39 | 283.33 | 283.33 | 29.6K |
| 12:12 | 283.33 | 283.42 | 283.33 | 283.42 | 24.3K |
| 12:13 | 283.42 | 283.42 | 283.31 | 283.31 | 30.0K |
| 12:14 | 283.31 | 283.31 | 283.23 | 283.23 | 24.8K |
| 12:15 | 283.21 | 283.27 | 283.20 | 283.24 | 27.1K |
| 12:16 | 283.24 | 283.31 | 283.24 | 283.28 | 55.1K |
| 12:17 | 283.29 | 283.36 | 283.29 | 283.36 | 49.8K |
| 12:18 | 283.35 | 283.40 | 283.35 | 283.39 | 29.0K |
| 12:19 | 283.39 | 283.40 | 283.37 | 283.39 | 16.2K |
| 12:20 | 283.40 | 283.40 | 283.36 | 283.39 | 23.4K |
| 12:21 | 283.38 | 283.42 | 283.37 | 283.37 | 28.0K |
| 12:22 | 283.37 | 283.39 | 283.37 | 283.37 | 46.3K |
| 12:23 | 283.37 | 283.44 | 283.37 | 283.44 | 22.8K |
| 12:24 | 283.44 | 283.47 | 283.38 | 283.38 | 23.6K |
| 12:25 | 283.38 | 283.45 | 283.38 | 283.45 | 29.5K |
| 12:26 | 283.49 | 283.51 | 283.49 | 283.49 | 31.9K |
| 12:27 | 283.49 | 283.51 | 283.48 | 283.51 | 21.9K |
| 12:28 | 283.52 | 283.62 | 283.52 | 283.62 | 27.8K |
| 12:29 | 283.66 | 283.69 | 283.66 | 283.68 | 51.7K |
| 12:30 | 283.68 | 283.74 | 283.68 | 283.73 | 44.3K |
| 12:31 | 283.74 | 283.75 | 283.67 | 283.67 | 35.7K |
| 12:32 | 283.68 | 283.74 | 283.68 | 283.73 | 34.7K |
| 12:33 | 283.73 | 283.76 | 283.73 | 283.76 | 17.7K |
| 12:34 | 283.75 | 283.76 | 283.73 | 283.75 | 19.2K |
| 12:35 | 283.75 | 283.77 | 283.72 | 283.72 | 32.2K |
| 12:36 | 283.72 | 283.76 | 283.72 | 283.76 | 15.6K |
| 12:37 | 283.76 | 283.84 | 283.76 | 283.84 | 29.8K |
| 12:38 | 283.85 | 283.90 | 283.85 | 283.90 | 27.6K |
| 12:39 | 283.91 | 283.92 | 283.87 | 283.87 | 22.7K |
| 12:40 | 283.87 | 283.96 | 283.87 | 283.96 | 28.4K |
| 12:41 | 283.96 | 283.97 | 283.95 | 283.96 | 20.6K |
| 12:42 | 283.96 | 284.00 | 283.96 | 284.00 | 31.8K |
| 12:43 | 284.00 | 284.02 | 284.00 | 284.01 | 22.1K |
| 12:44 | 284.02 | 284.12 | 284.02 | 284.12 | 29.9K |
| 12:45 | 284.12 | 284.12 | 284.10 | 284.12 | 29.3K |
| 12:46 | 284.13 | 284.16 | 284.13 | 284.13 | 22.8K |
| 12:47 | 284.13 | 284.13 | 284.08 | 284.08 | 39.8K |
| 12:48 | 284.08 | 284.08 | 284.06 | 284.07 | 28.4K |
| 12:49 | 284.06 | 284.17 | 284.06 | 284.17 | 31.8K |
| 12:50 | 284.17 | 284.18 | 284.11 | 284.11 | 45.8K |
| 12:51 | 284.12 | 284.13 | 284.08 | 284.10 | 32.8K |
| 12:52 | 284.10 | 284.10 | 284.03 | 284.04 | 16.9K |
| 12:53 | 284.03 | 284.09 | 284.03 | 284.07 | 65.3K |
| 12:54 | 284.07 | 284.10 | 284.07 | 284.10 | 24.8K |
| 12:55 | 284.12 | 284.13 | 284.11 | 284.13 | 18.3K |
| 12:56 | 284.13 | 284.13 | 284.07 | 284.10 | 26.3K |
| 12:57 | 284.10 | 284.10 | 284.08 | 284.09 | 10.9K |
| 12:58 | 284.08 | 284.08 | 283.96 | 283.97 | 43.4K |
| 12:59 | 283.97 | 284.06 | 283.97 | 284.06 | 35.4K |
| 13:00 | 284.05 | 284.05 | 284.02 | 284.03 | 52.4K |
| 13:01 | 284.03 | 284.03 | 283.90 | 283.90 | 43.2K |
| 13:02 | 283.94 | 283.94 | 283.87 | 283.88 | 33.6K |
| 13:03 | 283.89 | 283.91 | 283.85 | 283.85 | 41.6K |
| 13:04 | 283.85 | 283.85 | 283.82 | 283.82 | 49.7K |
| 13:05 | 283.84 | 283.87 | 283.84 | 283.87 | 23.5K |
| 13:06 | 283.88 | 283.88 | 283.86 | 283.86 | 24.5K |
| 13:07 | 283.84 | 283.84 | 283.76 | 283.76 | 31.9K |
| 13:08 | 283.76 | 283.77 | 283.75 | 283.76 | 16.1K |
| 13:09 | 283.75 | 283.75 | 283.69 | 283.69 | 30.7K |
| 13:10 | 283.70 | 283.81 | 283.70 | 283.81 | 30.5K |
| 13:11 | 283.80 | 283.85 | 283.80 | 283.83 | 19.5K |
| 13:12 | 283.84 | 283.85 | 283.78 | 283.79 | 23.1K |
| 13:13 | 283.78 | 283.78 | 283.73 | 283.73 | 24.8K |
| 13:14 | 283.73 | 283.78 | 283.72 | 283.78 | 31.0K |
| 13:15 | 283.77 | 283.82 | 283.74 | 283.75 | 22.1K |
| 13:16 | 283.75 | 283.77 | 283.75 | 283.77 | 18.3K |
| 13:17 | 283.77 | 283.83 | 283.77 | 283.83 | 52.0K |
| 13:18 | 283.83 | 283.84 | 283.77 | 283.77 | 38.7K |
| 13:19 | 283.76 | 283.76 | 283.66 | 283.66 | 29.7K |
| 13:20 | 283.64 | 283.64 | 283.61 | 283.63 | 39.5K |
| 13:21 | 283.64 | 283.64 | 283.53 | 283.53 | 30.8K |
| 13:22 | 283.53 | 283.53 | 283.43 | 283.44 | 24.8K |
| 13:23 | 283.47 | 283.50 | 283.47 | 283.50 | 21.5K |
| 13:24 | 283.51 | 283.52 | 283.51 | 283.52 | 11.1K |
| 13:25 | 283.52 | 283.59 | 283.51 | 283.59 | 22.3K |
| 13:26 | 283.60 | 283.60 | 283.50 | 283.50 | 27.3K |
| 13:27 | 283.51 | 283.55 | 283.50 | 283.55 | 24.5K |
| 13:28 | 283.56 | 283.65 | 283.56 | 283.65 | 20.3K |
| 13:29 | 283.65 | 283.74 | 283.65 | 283.74 | 26.3K |
| 13:30 | 283.75 | 283.75 | 283.73 | 283.75 | 33.5K |
| 13:31 | 283.74 | 283.75 | 283.69 | 283.72 | 26.6K |
| 13:32 | 283.72 | 283.73 | 283.71 | 283.73 | 18.0K |
| 13:33 | 283.73 | 283.77 | 283.73 | 283.76 | 17.3K |
| 13:34 | 283.75 | 283.75 | 283.71 | 283.73 | 28.8K |
| 13:35 | 283.76 | 283.76 | 283.74 | 283.74 | 19.0K |
| 13:36 | 283.75 | 283.76 | 283.70 | 283.70 | 37.0K |
| 13:37 | 283.70 | 283.70 | 283.58 | 283.58 | 22.6K |
| 13:38 | 283.59 | 283.60 | 283.46 | 283.47 | 65.8K |
| 13:39 | 283.48 | 283.48 | 283.47 | 283.47 | 38.3K |
| 13:40 | 283.47 | 283.47 | 283.34 | 283.36 | 53.6K |
| 13:41 | 283.36 | 283.40 | 283.35 | 283.38 | 29.0K |
| 13:42 | 283.36 | 283.36 | 283.21 | 283.22 | 28.1K |
| 13:43 | 283.22 | 283.22 | 283.19 | 283.20 | 22.2K |
| 13:44 | 283.20 | 283.23 | 283.20 | 283.22 | 18.4K |
| 13:45 | 283.22 | 283.30 | 283.22 | 283.30 | 23.2K |
| 13:46 | 283.30 | 283.31 | 283.30 | 283.31 | 8.2K |
| 13:47 | 283.31 | 283.33 | 283.30 | 283.31 | 48.5K |
| 13:48 | 283.34 | 283.36 | 283.34 | 283.36 | 13.5K |
| 13:49 | 283.35 | 283.36 | 283.35 | 283.35 | 23.4K |
| 13:50 | 283.34 | 283.37 | 283.31 | 283.37 | 32.1K |
| 13:51 | 283.38 | 283.40 | 283.37 | 283.37 | 13.5K |
| 13:52 | 283.37 | 283.39 | 283.37 | 283.38 | 16.7K |
| 13:53 | 283.39 | 283.41 | 283.37 | 283.41 | 34.5K |
| 13:54 | 283.41 | 283.46 | 283.40 | 283.45 | 43.7K |
| 13:55 | 283.45 | 283.45 | 283.39 | 283.41 | 44.2K |
| 13:56 | 283.39 | 283.39 | 283.38 | 283.38 | 21.5K |
| 13:57 | 283.35 | 283.36 | 283.33 | 283.36 | 74.3K |
| 13:58 | 283.37 | 283.42 | 283.37 | 283.42 | 40.6K |
| 13:59 | 283.44 | 283.57 | 283.44 | 283.57 | 25.1K |
| 14:00 | 283.57 | 283.60 | 283.52 | 283.52 | 45.3K |
| 14:01 | 283.53 | 283.55 | 283.53 | 283.55 | 20.7K |
| 14:02 | 283.55 | 283.56 | 283.41 | 283.42 | 57.7K |
| 14:03 | 283.41 | 283.50 | 283.41 | 283.49 | 35.1K |
| 14:04 | 283.50 | 283.62 | 283.49 | 283.62 | 60.6K |
| 14:05 | 283.63 | 283.69 | 283.61 | 283.69 | 45.2K |
| 14:06 | 283.69 | 283.69 | 283.66 | 283.66 | 39.2K |
| 14:07 | 283.69 | 283.71 | 283.69 | 283.70 | 49.7K |
| 14:08 | 283.70 | 283.75 | 283.70 | 283.75 | 27.0K |
| 14:09 | 283.74 | 283.76 | 283.74 | 283.75 | 19.9K |
| 14:10 | 283.75 | 283.79 | 283.75 | 283.78 | 35.3K |
| 14:11 | 283.78 | 283.78 | 283.73 | 283.76 | 30.3K |
| 14:12 | 283.77 | 283.79 | 283.76 | 283.76 | 20.8K |
| 14:13 | 283.78 | 283.81 | 283.77 | 283.81 | 22.3K |
| 14:14 | 283.82 | 283.83 | 283.78 | 283.78 | 24.8K |
| 14:15 | 283.77 | 283.79 | 283.74 | 283.74 | 29.7K |
| 14:16 | 283.75 | 283.83 | 283.74 | 283.83 | 35.1K |
| 14:17 | 283.83 | 283.83 | 283.80 | 283.81 | 26.7K |
| 14:18 | 283.81 | 283.84 | 283.81 | 283.83 | 24.3K |
| 14:19 | 283.83 | 283.85 | 283.82 | 283.84 | 24.9K |
| 14:20 | 283.84 | 283.84 | 283.83 | 283.83 | 22.2K |
| 14:21 | 283.84 | 283.87 | 283.84 | 283.86 | 39.9K |
| 14:22 | 283.87 | 283.88 | 283.76 | 283.77 | 56.1K |
| 14:23 | 283.78 | 283.78 | 283.75 | 283.77 | 21.1K |
| 14:24 | 283.77 | 283.78 | 283.75 | 283.75 | 29.1K |
| 14:25 | 283.74 | 283.74 | 283.63 | 283.63 | 37.5K |
| 14:26 | 283.55 | 283.60 | 283.54 | 283.60 | 46.5K |
| 14:27 | 283.61 | 283.63 | 283.61 | 283.62 | 26.7K |
| 14:28 | 283.62 | 283.63 | 283.58 | 283.59 | 33.5K |
| 14:29 | 283.58 | 283.66 | 283.58 | 283.65 | 22.3K |
| 14:30 | 283.65 | 283.65 | 283.59 | 283.59 | 31.2K |
| 14:31 | 283.59 | 283.59 | 283.53 | 283.53 | 40.1K |
| 14:32 | 283.52 | 283.52 | 283.44 | 283.46 | 40.9K |
| 14:33 | 283.47 | 283.48 | 283.44 | 283.48 | 53.1K |
| 14:34 | 283.48 | 283.56 | 283.48 | 283.56 | 27.1K |
| 14:35 | 283.57 | 283.61 | 283.57 | 283.61 | 22.3K |
| 14:36 | 283.60 | 283.64 | 283.59 | 283.64 | 25.4K |
| 14:37 | 283.64 | 283.64 | 283.59 | 283.59 | 28.8K |
| 14:38 | 283.59 | 283.67 | 283.59 | 283.67 | 35.5K |
| 14:39 | 283.67 | 283.69 | 283.57 | 283.57 | 42.4K |
| 14:40 | 283.57 | 283.65 | 283.57 | 283.64 | 28.6K |
| 14:41 | 283.65 | 283.66 | 283.64 | 283.64 | 23.0K |
| 14:42 | 283.66 | 283.72 | 283.66 | 283.72 | 30.1K |
| 14:43 | 283.72 | 283.78 | 283.72 | 283.78 | 27.1K |
| 14:44 | 283.77 | 283.86 | 283.77 | 283.86 | 32.5K |
| 14:45 | 283.86 | 283.86 | 283.81 | 283.81 | 47.1K |
| 14:46 | 283.81 | 283.83 | 283.80 | 283.83 | 73.5K |
| 14:47 | 283.83 | 283.94 | 283.83 | 283.93 | 125.5K |
| 14:48 | 283.93 | 283.94 | 283.92 | 283.94 | 19.9K |
| 14:49 | 283.93 | 283.93 | 283.76 | 283.76 | 48.3K |
| 14:50 | 283.77 | 283.79 | 283.75 | 283.77 | 128.6K |
| 14:51 | 283.78 | 283.78 | 283.66 | 283.66 | 53.1K |
| 14:52 | 283.66 | 283.69 | 283.65 | 283.69 | 20.6K |
| 14:53 | 283.69 | 283.70 | 283.64 | 283.64 | 46.3K |
| 14:54 | 283.64 | 283.66 | 283.62 | 283.62 | 31.2K |
| 14:55 | 283.56 | 283.57 | 283.54 | 283.57 | 130.2K |
| 14:56 | 283.56 | 283.58 | 283.56 | 283.57 | 39.6K |
| 14:57 | 283.57 | 283.57 | 283.47 | 283.47 | 60.5K |
| 14:58 | 283.47 | 283.47 | 283.41 | 283.41 | 32.3K |
| 14:59 | 283.41 | 283.41 | 283.30 | 283.30 | 36.3K |
| 15:00 | 283.29 | 283.31 | 283.28 | 283.29 | 30.4K |
| 15:01 | 283.28 | 283.28 | 283.16 | 283.17 | 48.7K |
| 15:02 | 283.15 | 283.22 | 283.15 | 283.16 | 78.5K |
| 15:03 | 283.14 | 283.14 | 283.13 | 283.14 | 32.6K |
| 15:04 | 283.14 | 283.21 | 283.14 | 283.19 | 41.9K |
| 15:05 | 283.21 | 283.31 | 283.21 | 283.29 | 37.7K |
| 15:06 | 283.28 | 283.33 | 283.28 | 283.29 | 35.3K |
| 15:07 | 283.26 | 283.26 | 283.21 | 283.21 | 88.5K |
| 15:08 | 283.20 | 283.20 | 283.11 | 283.12 | 48.1K |
| 15:09 | 283.12 | 283.12 | 283.02 | 283.03 | 91.2K |
| 15:10 | 283.03 | 283.09 | 283.02 | 283.08 | 34.3K |
| 15:11 | 283.08 | 283.09 | 283.07 | 283.07 | 43.2K |
| 15:12 | 283.07 | 283.08 | 282.99 | 283.05 | 64.0K |
| 15:13 | 283.07 | 283.08 | 283.06 | 283.06 | 34.4K |
| 15:14 | 283.05 | 283.08 | 282.96 | 282.96 | 45.0K |
| 15:15 | 282.95 | 282.96 | 282.91 | 282.92 | 29.5K |
| 15:16 | 282.89 | 282.93 | 282.88 | 282.90 | 43.7K |
| 15:17 | 282.92 | 283.04 | 282.91 | 283.04 | 90.4K |
| 15:18 | 283.06 | 283.16 | 283.06 | 283.15 | 46.9K |
| 15:19 | 283.14 | 283.17 | 283.13 | 283.17 | 58.3K |
| 15:20 | 283.19 | 283.21 | 283.14 | 283.16 | 88.0K |
| 15:21 | 283.16 | 283.16 | 283.01 | 283.01 | 78.9K |
| 15:22 | 283.00 | 283.01 | 282.97 | 282.97 | 34.0K |
| 15:23 | 282.95 | 282.99 | 282.94 | 282.98 | 36.1K |
| 15:24 | 282.98 | 283.06 | 282.98 | 283.06 | 38.7K |
| 15:25 | 283.06 | 283.12 | 283.06 | 283.12 | 51.5K |
| 15:26 | 283.12 | 283.13 | 283.07 | 283.07 | 46.3K |
| 15:27 | 283.08 | 283.10 | 283.06 | 283.07 | 42.7K |
| 15:28 | 283.10 | 283.15 | 283.09 | 283.09 | 66.1K |
| 15:29 | 283.08 | 283.09 | 283.05 | 283.06 | 54.2K |
| 15:30 | 283.05 | 283.07 | 283.01 | 283.02 | 78.0K |
| 15:31 | 283.05 | 283.13 | 283.05 | 283.13 | 61.6K |
| 15:32 | 283.12 | 283.17 | 283.12 | 283.16 | 52.4K |
| 15:33 | 283.16 | 283.18 | 283.16 | 283.18 | 45.5K |
| 15:34 | 283.18 | 283.18 | 282.95 | 282.95 | 124.2K |
| 15:35 | 282.95 | 282.98 | 282.93 | 282.98 | 83.4K |
| 15:36 | 282.99 | 282.99 | 282.94 | 282.94 | 52.2K |
| 15:37 | 282.95 | 282.99 | 282.94 | 282.94 | 62.4K |
| 15:38 | 282.94 | 282.94 | 282.91 | 282.94 | 66.6K |
| 15:39 | 282.94 | 282.94 | 282.89 | 282.94 | 75.3K |
| 15:40 | 282.94 | 283.02 | 282.88 | 282.88 | 206.7K |
| 15:41 | 282.87 | 282.87 | 282.46 | 282.57 | 576.6K |
| 15:42 | 282.58 | 282.58 | 282.38 | 282.43 | 313.8K |
| 15:43 | 282.41 | 282.41 | 282.13 | 282.13 | 461.4K |
| 15:44 | 282.11 | 282.15 | 282.09 | 282.13 | 142.0K |
| 15:45 | 282.05 | 282.05 | 281.97 | 282.02 | 261.1K |
| 15:46 | 281.98 | 281.98 | 281.74 | 281.74 | 153.9K |
| 15:47 | 281.85 | 281.98 | 281.79 | 281.98 | 544.9K |
| 15:48 | 282.00 | 282.07 | 281.88 | 281.88 | 211.8K |
| 15:49 | 281.87 | 281.87 | 281.74 | 281.75 | 259.9K |
| 15:50 | 281.87 | 282.12 | 281.87 | 282.02 | 377.6K |
| 15:51 | 282.07 | 282.07 | 281.89 | 281.90 | 218.1K |
| 15:52 | 281.89 | 281.96 | 281.89 | 281.90 | 174.7K |
| 15:53 | 281.96 | 281.96 | 281.87 | 281.87 | 213.5K |
| 15:54 | 281.87 | 282.04 | 281.86 | 282.04 | 246.1K |
| 15:55 | 282.10 | 282.33 | 282.07 | 282.30 | 399.4K |
| 15:56 | 282.32 | 282.38 | 282.32 | 282.36 | 364.9K |
| 15:57 | 282.26 | 282.31 | 282.17 | 282.19 | 473.8K |
| 15:58 | 282.15 | 282.26 | 282.15 | 282.19 | 525.1K |
| 15:59 | 282.24 | 282.25 | 282.05 | 282.06 | 7,635.9K |