335.62
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 292.97 | 293.43 | 292.97 | 293.39 | 238.7K |
| 09:31 | 293.31 | 293.48 | 293.22 | 293.22 | 49.3K |
| 09:32 | 293.36 | 293.36 | 293.10 | 293.23 | 41.7K |
| 09:33 | 293.31 | 293.51 | 293.31 | 293.31 | 7.2K |
| 09:34 | 293.48 | 293.53 | 293.48 | 293.49 | 25.3K |
| 09:35 | 293.59 | 294.10 | 293.59 | 294.10 | 40.5K |
| 09:36 | 294.14 | 294.14 | 294.08 | 294.08 | 6.8K |
| 09:37 | 293.98 | 293.98 | 293.83 | 293.84 | 66.5K |
| 09:38 | 293.82 | 293.82 | 293.74 | 293.78 | 41.4K |
| 09:39 | 293.74 | 293.96 | 293.73 | 293.96 | 14.5K |
| 09:40 | 294.08 | 294.34 | 294.08 | 294.34 | 19.3K |
| 09:41 | 294.35 | 294.36 | 294.29 | 294.36 | 31.4K |
| 09:42 | 294.44 | 294.44 | 294.24 | 294.24 | 16.7K |
| 09:43 | 294.28 | 294.42 | 294.28 | 294.37 | 62.9K |
| 09:44 | 294.37 | 294.50 | 294.34 | 294.40 | 33.9K |
| 09:45 | 294.42 | 294.42 | 294.30 | 294.30 | 135.3K |
| 09:46 | 294.42 | 294.42 | 294.39 | 294.41 | 30.6K |
| 09:47 | 294.42 | 294.42 | 293.82 | 293.82 | 24.9K |
| 09:48 | 293.80 | 293.86 | 293.80 | 293.86 | 23.3K |
| 09:49 | 293.93 | 293.93 | 293.84 | 293.84 | 46.7K |
| 09:50 | 293.81 | 293.84 | 293.70 | 293.70 | 42.9K |
| 09:51 | 293.61 | 293.63 | 293.50 | 293.50 | 71.2K |
| 09:52 | 293.66 | 293.66 | 293.63 | 293.63 | 25.2K |
| 09:53 | 293.59 | 293.78 | 293.59 | 293.78 | 22.6K |
| 09:54 | 293.76 | 293.77 | 293.75 | 293.75 | 32.0K |
| 09:55 | 293.85 | 293.86 | 293.83 | 293.83 | 30.8K |
| 09:56 | 293.68 | 293.68 | 293.46 | 293.46 | 18.4K |
| 09:57 | 293.41 | 293.46 | 293.34 | 293.34 | 55.5K |
| 09:58 | 293.36 | 293.36 | 293.18 | 293.18 | 14.8K |
| 09:59 | 293.11 | 293.25 | 293.11 | 293.21 | 19.4K |
| 10:00 | 293.19 | 293.26 | 293.04 | 293.26 | 91.0K |
| 10:01 | 293.23 | 293.23 | 293.00 | 293.00 | 27.1K |
| 10:02 | 292.98 | 292.98 | 292.78 | 292.78 | 31.5K |
| 10:03 | 292.80 | 292.84 | 292.80 | 292.80 | 9.3K |
| 10:04 | 292.77 | 292.95 | 292.77 | 292.95 | 30.3K |
| 10:05 | 292.97 | 293.06 | 292.97 | 293.00 | 120.8K |
| 10:06 | 292.96 | 293.01 | 292.92 | 292.95 | 42.3K |
| 10:07 | 292.96 | 293.10 | 292.96 | 293.03 | 17.2K |
| 10:08 | 292.92 | 292.92 | 292.69 | 292.71 | 98.6K |
| 10:09 | 292.63 | 292.65 | 292.59 | 292.65 | 27.3K |
| 10:10 | 292.65 | 292.65 | 292.42 | 292.59 | 98.9K |
| 10:11 | 292.62 | 292.68 | 292.61 | 292.64 | 33.6K |
| 10:12 | 292.52 | 292.55 | 292.51 | 292.52 | 31.6K |
| 10:13 | 292.47 | 292.49 | 292.46 | 292.46 | 42.7K |
| 10:14 | 292.35 | 292.37 | 292.35 | 292.35 | 24.5K |
| 10:15 | 292.37 | 292.41 | 292.29 | 292.41 | 23.5K |
| 10:16 | 292.38 | 292.46 | 292.38 | 292.43 | 11.7K |
| 10:17 | 292.25 | 292.26 | 292.18 | 292.18 | 15.1K |
| 10:18 | 292.18 | 292.18 | 292.09 | 292.09 | 30.6K |
| 10:19 | 292.13 | 292.15 | 292.04 | 292.04 | 19.1K |
| 10:20 | 292.10 | 292.17 | 292.09 | 292.17 | 18.8K |
| 10:21 | 292.19 | 292.19 | 292.13 | 292.16 | 49.9K |
| 10:22 | 292.28 | 292.28 | 292.02 | 292.05 | 21.1K |
| 10:23 | 292.10 | 292.31 | 292.10 | 292.31 | 10.3K |
| 10:24 | 292.30 | 292.48 | 292.30 | 292.48 | 14.2K |
| 10:25 | 292.46 | 292.48 | 292.45 | 292.47 | 20.2K |
| 10:26 | 292.43 | 292.43 | 292.19 | 292.19 | 17.3K |
| 10:27 | 292.22 | 292.42 | 292.22 | 292.42 | 24.7K |
| 10:28 | 292.39 | 292.44 | 292.37 | 292.44 | 5.7K |
| 10:29 | 292.40 | 292.40 | 292.30 | 292.37 | 9.7K |
| 10:30 | 292.40 | 292.40 | 292.38 | 292.38 | 45.9K |
| 10:31 | 292.41 | 292.45 | 292.41 | 292.42 | 4.3K |
| 10:32 | 292.42 | 292.45 | 292.42 | 292.45 | 35.5K |
| 10:33 | 292.46 | 292.55 | 292.46 | 292.51 | 11.8K |
| 10:34 | 292.50 | 292.52 | 292.50 | 292.52 | 9.8K |
| 10:35 | 292.52 | 292.52 | 292.40 | 292.41 | 9.9K |
| 10:36 | 292.40 | 292.46 | 292.40 | 292.44 | 9.1K |
| 10:37 | 292.44 | 292.46 | 292.44 | 292.46 | 3.2K |
| 10:38 | 292.45 | 292.45 | 292.38 | 292.38 | 28.2K |
| 10:39 | 292.41 | 292.42 | 292.38 | 292.42 | 9.2K |
| 10:40 | 292.33 | 292.48 | 292.31 | 292.48 | 60.1K |
| 10:41 | 292.50 | 292.55 | 292.50 | 292.55 | 14.7K |
| 10:42 | 292.48 | 292.51 | 292.45 | 292.45 | 28.7K |
| 10:43 | 292.45 | 292.45 | 292.31 | 292.31 | 10.6K |
| 10:44 | 292.31 | 292.31 | 292.27 | 292.27 | 7.7K |
| 10:45 | 292.28 | 292.36 | 292.28 | 292.36 | 17.5K |
| 10:46 | 292.35 | 292.35 | 292.28 | 292.28 | 16.8K |
| 10:47 | 292.28 | 292.40 | 292.28 | 292.36 | 26.3K |
| 10:48 | 292.53 | 292.60 | 292.53 | 292.60 | 59.2K |
| 10:49 | 292.72 | 292.80 | 292.72 | 292.80 | 48.1K |
| 10:50 | 292.87 | 292.87 | 292.74 | 292.74 | 23.8K |
| 10:51 | 292.68 | 292.68 | 292.59 | 292.59 | 14.7K |
| 10:52 | 292.59 | 292.69 | 292.59 | 292.69 | 6.9K |
| 10:53 | 292.73 | 292.82 | 292.73 | 292.82 | 66.0K |
| 10:54 | 292.82 | 292.85 | 292.82 | 292.84 | 7.9K |
| 10:55 | 292.83 | 292.97 | 292.79 | 292.95 | 58.8K |
| 10:56 | 292.94 | 293.06 | 292.94 | 293.06 | 4.2K |
| 10:57 | 293.08 | 293.10 | 293.08 | 293.10 | 7.3K |
| 10:58 | 293.13 | 293.13 | 293.10 | 293.12 | 8.6K |
| 10:59 | 293.08 | 293.08 | 292.99 | 292.99 | 52.7K |
| 11:00 | 292.98 | 292.98 | 292.83 | 292.83 | 13.7K |
| 11:01 | 292.86 | 292.89 | 292.83 | 292.83 | 13.2K |
| 11:02 | 292.83 | 292.95 | 292.83 | 292.95 | 6.9K |
| 11:03 | 292.96 | 293.03 | 292.96 | 293.03 | 18.1K |
| 11:04 | 293.00 | 293.06 | 293.00 | 293.03 | 3.8K |
| 11:05 | 293.00 | 293.02 | 292.97 | 293.02 | 49.5K |
| 11:06 | 293.05 | 293.05 | 292.96 | 292.96 | 6.4K |
| 11:07 | 292.94 | 292.95 | 292.90 | 292.92 | 14.7K |
| 11:08 | 292.92 | 292.99 | 292.90 | 292.99 | 7.7K |
| 11:09 | 292.85 | 292.92 | 292.85 | 292.88 | 237.2K |
| 11:10 | 292.90 | 292.99 | 292.90 | 292.99 | 42.6K |
| 11:11 | 293.00 | 293.06 | 292.84 | 292.84 | 10.7K |
| 11:12 | 292.84 | 292.84 | 292.80 | 292.83 | 27.6K |
| 11:13 | 292.76 | 292.87 | 292.76 | 292.87 | 31.4K |
| 11:14 | 292.93 | 292.99 | 292.93 | 292.99 | 83.0K |
| 11:15 | 293.05 | 293.12 | 293.05 | 293.12 | 156.8K |
| 11:16 | 293.11 | 293.11 | 293.05 | 293.05 | 39.5K |
| 11:17 | 293.09 | 293.09 | 293.04 | 293.04 | 14.8K |
| 11:18 | 292.98 | 292.99 | 292.98 | 292.98 | 12.0K |
| 11:19 | 292.98 | 293.00 | 292.97 | 293.00 | 12.2K |
| 11:20 | 293.02 | 293.06 | 293.02 | 293.05 | 23.5K |
| 11:21 | 293.05 | 293.05 | 292.97 | 292.99 | 38.8K |
| 11:22 | 293.02 | 293.02 | 292.99 | 293.00 | 23.9K |
| 11:23 | 293.00 | 293.11 | 293.00 | 293.11 | 23.1K |
| 11:24 | 293.20 | 293.23 | 293.18 | 293.23 | 11.3K |
| 11:25 | 293.21 | 293.21 | 293.07 | 293.07 | 21.4K |
| 11:26 | 292.96 | 293.03 | 292.96 | 293.03 | 14.9K |
| 11:27 | 293.03 | 293.10 | 293.03 | 293.08 | 14.6K |
| 11:28 | 293.08 | 293.11 | 293.08 | 293.11 | 7.9K |
| 11:29 | 293.14 | 293.25 | 293.14 | 293.24 | 56.3K |
| 11:30 | 293.23 | 293.35 | 293.23 | 293.35 | 6.5K |
| 11:31 | 293.36 | 293.39 | 293.36 | 293.37 | 6.1K |
| 11:32 | 293.37 | 293.41 | 293.37 | 293.41 | 20.8K |
| 11:33 | 293.38 | 293.45 | 293.35 | 293.45 | 15.9K |
| 11:34 | 293.45 | 293.46 | 293.44 | 293.46 | 8.6K |
| 11:35 | 293.50 | 293.56 | 293.48 | 293.48 | 5.4K |
| 11:36 | 293.51 | 293.59 | 293.51 | 293.59 | 17.3K |
| 11:37 | 293.48 | 293.48 | 293.47 | 293.47 | 2.8K |
| 11:38 | 293.47 | 293.54 | 293.44 | 293.54 | 5.9K |
| 11:39 | 293.43 | 293.53 | 293.43 | 293.53 | 10.9K |
| 11:40 | 293.51 | 293.91 | 293.51 | 293.91 | 3.9K |
| 11:41 | 293.85 | 293.88 | 293.83 | 293.86 | 25.2K |
| 11:42 | 293.86 | 293.86 | 293.72 | 293.72 | 6.5K |
| 11:43 | 293.70 | 293.70 | 293.65 | 293.66 | 14.9K |
| 11:44 | 293.62 | 293.62 | 293.54 | 293.54 | 9.0K |
| 11:45 | 293.54 | 293.69 | 293.54 | 293.69 | 21.2K |
| 11:46 | 293.65 | 293.65 | 293.49 | 293.49 | 16.2K |
| 11:47 | 293.44 | 293.49 | 293.44 | 293.49 | 3.8K |
| 11:48 | 293.53 | 293.53 | 293.50 | 293.53 | 7.3K |
| 11:49 | 293.51 | 293.51 | 293.43 | 293.44 | 10.0K |
| 11:50 | 293.48 | 293.52 | 293.41 | 293.41 | 20.1K |
| 11:51 | 293.37 | 293.37 | 293.16 | 293.16 | 108.5K |
| 11:52 | 293.19 | 293.23 | 293.17 | 293.23 | 12.8K |
| 11:53 | 293.22 | 293.30 | 293.22 | 293.30 | 26.7K |
| 11:54 | 293.24 | 293.27 | 293.24 | 293.27 | 8.9K |
| 11:55 | 293.27 | 293.33 | 293.24 | 293.24 | 4.3K |
| 11:56 | 293.28 | 293.28 | 293.25 | 293.25 | 2.7K |
| 11:57 | 293.25 | 293.25 | 293.19 | 293.19 | 10.8K |
| 11:58 | 293.27 | 293.27 | 293.21 | 293.21 | 2.7K |
| 11:59 | 293.20 | 293.41 | 293.16 | 293.41 | 55.5K |
| 12:00 | 293.59 | 293.59 | 293.50 | 293.54 | 30.2K |
| 12:01 | 293.46 | 293.52 | 293.46 | 293.52 | 22.5K |
| 12:02 | 293.52 | 293.53 | 293.51 | 293.51 | 35.1K |
| 12:03 | 293.53 | 293.58 | 293.53 | 293.56 | 18.6K |
| 12:04 | 293.55 | 293.59 | 293.55 | 293.57 | 8.9K |
| 12:05 | 293.59 | 293.65 | 293.59 | 293.65 | 7.7K |
| 12:06 | 293.70 | 293.78 | 293.70 | 293.78 | 28.2K |
| 12:07 | 293.86 | 293.86 | 293.82 | 293.82 | 7.8K |
| 12:08 | 293.83 | 293.97 | 293.83 | 293.97 | 12.1K |
| 12:09 | 293.98 | 294.03 | 293.98 | 293.99 | 4.6K |
| 12:10 | 294.00 | 294.01 | 293.99 | 293.99 | 2.0K |
| 12:11 | 293.92 | 293.94 | 293.90 | 293.94 | 2.0K |
| 12:12 | 293.95 | 293.95 | 293.92 | 293.93 | 13.0K |
| 12:13 | 293.93 | 293.93 | 293.90 | 293.91 | 3.6K |
| 12:14 | 293.93 | 293.93 | 293.90 | 293.92 | 11.5K |
| 12:15 | 293.92 | 294.00 | 293.92 | 294.00 | 16.1K |
| 12:16 | 294.02 | 294.04 | 294.02 | 294.03 | 11.6K |
| 12:17 | 294.04 | 294.10 | 294.04 | 294.04 | 4.9K |
| 12:18 | 294.05 | 294.09 | 294.04 | 294.09 | 5.7K |
| 12:19 | 294.10 | 294.16 | 294.10 | 294.16 | 27.9K |
| 12:20 | 294.16 | 294.16 | 294.14 | 294.14 | 4.0K |
| 12:21 | 294.16 | 294.16 | 294.09 | 294.09 | 8.4K |
| 12:22 | 294.09 | 294.09 | 294.01 | 294.06 | 9.9K |
| 12:23 | 294.05 | 294.08 | 294.05 | 294.08 | 2.7K |
| 12:24 | 294.07 | 294.09 | 293.97 | 293.97 | 4.0K |
| 12:25 | 293.86 | 293.86 | 293.80 | 293.80 | 5.0K |
| 12:26 | 293.79 | 293.81 | 293.79 | 293.80 | 3.6K |
| 12:27 | 293.81 | 293.81 | 293.77 | 293.81 | 4.8K |
| 12:28 | 293.80 | 293.80 | 293.70 | 293.70 | 4.5K |
| 12:29 | 293.72 | 293.72 | 293.67 | 293.67 | 10.9K |
| 12:30 | 293.65 | 293.70 | 293.65 | 293.70 | 7.1K |
| 12:31 | 293.67 | 293.81 | 293.67 | 293.67 | 32.7K |
| 12:32 | 293.66 | 293.66 | 293.61 | 293.63 | 2.9K |
| 12:33 | 293.62 | 293.62 | 293.54 | 293.54 | 22.6K |
| 12:34 | 293.55 | 293.55 | 293.53 | 293.53 | 9.1K |
| 12:35 | 293.55 | 293.55 | 293.50 | 293.50 | 18.2K |
| 12:36 | 293.50 | 293.50 | 293.31 | 293.31 | 42.9K |
| 12:37 | 293.36 | 293.36 | 293.30 | 293.31 | 3.1K |
| 12:38 | 293.32 | 293.32 | 293.25 | 293.26 | 4.1K |
| 12:39 | 293.28 | 293.28 | 293.26 | 293.28 | 7.8K |
| 12:40 | 293.27 | 293.27 | 293.14 | 293.14 | 6.2K |
| 12:41 | 292.98 | 292.98 | 292.97 | 292.97 | 6.6K |
| 12:42 | 293.08 | 293.12 | 293.08 | 293.08 | 7.0K |
| 12:43 | 293.07 | 293.09 | 293.07 | 293.08 | 5.8K |
| 12:44 | 293.07 | 293.10 | 293.07 | 293.10 | 2.8K |
| 12:45 | 293.10 | 293.34 | 293.10 | 293.34 | 11.9K |
| 12:46 | 293.35 | 293.36 | 293.34 | 293.35 | 7.1K |
| 12:47 | 293.36 | 293.43 | 293.36 | 293.43 | 6.9K |
| 12:48 | 293.46 | 293.46 | 293.44 | 293.45 | 6.3K |
| 12:49 | 293.45 | 293.47 | 293.44 | 293.47 | 3.6K |
| 12:50 | 293.47 | 293.47 | 293.45 | 293.45 | 14.5K |
| 12:51 | 293.45 | 293.49 | 293.44 | 293.46 | 14.4K |
| 12:52 | 293.47 | 293.54 | 293.47 | 293.54 | 5.8K |
| 12:53 | 293.49 | 293.51 | 293.49 | 293.50 | 5.6K |
| 12:54 | 293.48 | 293.53 | 293.48 | 293.53 | 15.1K |
| 12:55 | 293.53 | 293.53 | 293.42 | 293.43 | 8.6K |
| 12:56 | 293.43 | 293.43 | 293.20 | 293.20 | 6.7K |
| 12:57 | 293.20 | 293.20 | 293.19 | 293.19 | 3.8K |
| 12:58 | 293.36 | 293.41 | 293.36 | 293.41 | 10.6K |
| 12:59 | 293.41 | 293.41 | 293.35 | 293.35 | 3.3K |
| 13:00 | 293.36 | 293.36 | 293.28 | 293.28 | 15.6K |
| 13:01 | 293.26 | 293.41 | 293.26 | 293.41 | 4.7K |
| 13:02 | 293.41 | 293.43 | 293.41 | 293.43 | 0.5K |
| 13:03 | 293.44 | 293.48 | 293.44 | 293.48 | 4.4K |
| 13:04 | 293.47 | 293.52 | 293.47 | 293.47 | 5.4K |
| 13:05 | 293.48 | 293.53 | 293.48 | 293.53 | 4.5K |
| 13:06 | 293.53 | 293.53 | 293.53 | 293.53 | 6.4K |
| 13:07 | 293.57 | 293.62 | 293.57 | 293.62 | 5.6K |
| 13:08 | 293.62 | 293.67 | 293.61 | 293.63 | 5.6K |
| 13:09 | 293.66 | 293.67 | 293.64 | 293.64 | 8.8K |
| 13:10 | 293.67 | 293.88 | 293.67 | 293.88 | 79.5K |
| 13:11 | 293.88 | 293.99 | 293.88 | 293.97 | 4.1K |
| 13:12 | 293.99 | 294.00 | 293.97 | 294.00 | 3.9K |
| 13:13 | 294.01 | 294.01 | 293.95 | 293.95 | 24.5K |
| 13:14 | 293.97 | 293.99 | 293.97 | 293.97 | 8.8K |
| 13:15 | 293.99 | 294.01 | 293.98 | 293.98 | 19.0K |
| 13:16 | 293.98 | 293.98 | 293.93 | 293.93 | 22.5K |
| 13:17 | 293.90 | 293.98 | 293.85 | 293.98 | 23.3K |
| 13:18 | 293.98 | 294.02 | 293.97 | 294.02 | 5.9K |
| 13:19 | 294.01 | 294.05 | 293.99 | 294.05 | 2.4K |
| 13:20 | 294.04 | 294.04 | 294.00 | 294.00 | 8.0K |
| 13:21 | 293.99 | 294.01 | 293.98 | 294.01 | 6.3K |
| 13:22 | 293.99 | 294.01 | 293.97 | 294.01 | 16.7K |
| 13:23 | 294.01 | 294.01 | 294.01 | 294.01 | 5.4K |
| 13:24 | 294.02 | 294.04 | 294.01 | 294.03 | 16.2K |
| 13:25 | 294.06 | 294.06 | 293.98 | 293.98 | 13.9K |
| 13:26 | 293.96 | 294.03 | 293.96 | 293.99 | 3.0K |
| 13:27 | 293.95 | 293.95 | 293.92 | 293.94 | 5.2K |
| 13:28 | 293.93 | 293.93 | 293.83 | 293.83 | 22.8K |
| 13:29 | 293.85 | 293.87 | 293.85 | 293.87 | 5.8K |
| 13:30 | 293.84 | 293.86 | 293.84 | 293.85 | 3.4K |
| 13:31 | 293.85 | 293.85 | 293.82 | 293.84 | 6.5K |
| 13:32 | 293.84 | 293.84 | 293.83 | 293.84 | 4.9K |
| 13:33 | 293.85 | 293.88 | 293.85 | 293.88 | 11.8K |
| 13:34 | 293.87 | 293.88 | 293.86 | 293.86 | 14.2K |
| 13:35 | 293.88 | 293.94 | 293.88 | 293.94 | 7.7K |
| 13:36 | 293.96 | 293.99 | 293.96 | 293.99 | 11.4K |
| 13:37 | 294.04 | 294.09 | 294.04 | 294.09 | 9.2K |
| 13:38 | 294.10 | 294.10 | 294.08 | 294.08 | 4.3K |
| 13:39 | 294.09 | 294.09 | 293.82 | 293.82 | 13.1K |
| 13:40 | 293.79 | 293.79 | 293.76 | 293.77 | 11.0K |
| 13:41 | 293.75 | 293.75 | 293.71 | 293.71 | 19.8K |
| 13:42 | 293.71 | 293.71 | 293.60 | 293.60 | 69.5K |
| 13:43 | 293.58 | 293.59 | 293.54 | 293.54 | 4.5K |
| 13:44 | 293.53 | 293.55 | 293.52 | 293.53 | 1.9K |
| 13:45 | 293.51 | 293.53 | 293.51 | 293.53 | 2.8K |
| 13:46 | 293.53 | 293.53 | 293.50 | 293.52 | 2.5K |
| 13:47 | 293.44 | 293.44 | 293.38 | 293.38 | 4.2K |
| 13:48 | 293.40 | 293.67 | 293.40 | 293.66 | 5.4K |
| 13:49 | 293.66 | 293.66 | 293.60 | 293.60 | 2.9K |
| 13:50 | 293.59 | 293.63 | 293.59 | 293.63 | 2.0K |
| 13:51 | 293.62 | 293.68 | 293.62 | 293.66 | 6.6K |
| 13:52 | 293.63 | 293.69 | 293.63 | 293.69 | 36.0K |
| 13:53 | 293.73 | 293.80 | 293.73 | 293.76 | 4.2K |
| 13:54 | 293.75 | 293.77 | 293.70 | 293.70 | 8.2K |
| 13:55 | 293.73 | 293.73 | 293.72 | 293.72 | 7.6K |
| 13:56 | 293.71 | 293.74 | 293.71 | 293.74 | 3.8K |
| 13:57 | 293.74 | 293.79 | 293.74 | 293.78 | 4.5K |
| 13:58 | 293.75 | 293.81 | 293.75 | 293.81 | 7.9K |
| 13:59 | 293.79 | 293.79 | 293.75 | 293.75 | 4.0K |
| 14:00 | 293.75 | 293.80 | 293.74 | 293.80 | 4.2K |
| 14:01 | 293.80 | 293.82 | 293.80 | 293.82 | 4.7K |
| 14:02 | 293.82 | 293.82 | 293.79 | 293.79 | 1.7K |
| 14:03 | 293.80 | 293.80 | 293.80 | 293.80 | 3.5K |
| 14:04 | 293.79 | 293.79 | 293.71 | 293.73 | 14.9K |
| 14:05 | 293.73 | 293.73 | 293.63 | 293.63 | 49.9K |
| 14:06 | 293.63 | 293.63 | 293.60 | 293.62 | 7.4K |
| 14:07 | 293.61 | 293.64 | 293.61 | 293.63 | 7.2K |
| 14:08 | 293.63 | 293.64 | 293.63 | 293.64 | 2.9K |
| 14:09 | 293.65 | 293.67 | 293.61 | 293.61 | 11.2K |
| 14:10 | 293.61 | 293.65 | 293.61 | 293.62 | 28.2K |
| 14:11 | 293.62 | 293.68 | 293.62 | 293.68 | 81.5K |
| 14:12 | 293.68 | 293.75 | 293.68 | 293.75 | 4.8K |
| 14:13 | 293.72 | 293.72 | 293.62 | 293.62 | 8.3K |
| 14:14 | 293.59 | 293.62 | 293.59 | 293.62 | 38.8K |
| 14:15 | 293.66 | 293.66 | 293.61 | 293.61 | 5.2K |
| 14:16 | 293.60 | 293.61 | 293.59 | 293.61 | 323.5K |
| 14:17 | 293.61 | 293.62 | 293.61 | 293.61 | 6.5K |
| 14:18 | 293.60 | 293.60 | 293.59 | 293.59 | 3.0K |
| 14:19 | 293.58 | 293.66 | 293.58 | 293.63 | 3.9K |
| 14:20 | 293.63 | 293.68 | 293.60 | 293.60 | 4.6K |
| 14:21 | 293.60 | 293.63 | 293.60 | 293.60 | 4.4K |
| 14:22 | 293.60 | 293.60 | 293.53 | 293.53 | 29.9K |
| 14:23 | 293.57 | 293.57 | 293.50 | 293.50 | 3.2K |
| 14:24 | 293.52 | 293.52 | 293.50 | 293.52 | 23.2K |
| 14:25 | 293.52 | 293.56 | 293.52 | 293.56 | 4.8K |
| 14:26 | 293.58 | 293.61 | 293.57 | 293.59 | 7.7K |
| 14:27 | 293.58 | 293.61 | 293.58 | 293.61 | 4.2K |
| 14:28 | 293.57 | 293.57 | 293.52 | 293.52 | 49.5K |
| 14:29 | 293.52 | 293.54 | 293.52 | 293.54 | 16.8K |
| 14:30 | 293.54 | 293.54 | 293.50 | 293.52 | 10.4K |
| 14:31 | 293.52 | 293.54 | 293.51 | 293.54 | 6.6K |
| 14:32 | 293.55 | 293.69 | 293.55 | 293.69 | 8.0K |
| 14:33 | 293.77 | 293.79 | 293.77 | 293.79 | 60.5K |
| 14:34 | 293.78 | 293.81 | 293.78 | 293.80 | 38.7K |
| 14:35 | 293.80 | 293.80 | 293.73 | 293.80 | 5.3K |
| 14:36 | 293.85 | 293.85 | 293.81 | 293.84 | 27.4K |
| 14:37 | 293.79 | 293.83 | 293.78 | 293.83 | 12.7K |
| 14:38 | 293.82 | 293.82 | 293.82 | 293.82 | 1.8K |
| 14:39 | 293.82 | 293.82 | 293.76 | 293.79 | 14.3K |
| 14:40 | 293.81 | 293.88 | 293.81 | 293.88 | 2.9K |
| 14:41 | 293.89 | 293.90 | 293.89 | 293.90 | 34.5K |
| 14:42 | 293.91 | 293.92 | 293.91 | 293.92 | 21.9K |
| 14:43 | 293.93 | 293.95 | 293.92 | 293.95 | 6.9K |
| 14:44 | 293.93 | 293.93 | 293.90 | 293.90 | 12.8K |
| 14:45 | 293.88 | 293.89 | 293.88 | 293.89 | 2.5K |
| 14:46 | 293.89 | 293.89 | 293.89 | 293.89 | 8.7K |
| 14:47 | 293.91 | 293.91 | 293.87 | 293.87 | 59.8K |
| 14:48 | 293.86 | 293.86 | 293.83 | 293.84 | 4.8K |
| 14:49 | 293.81 | 293.82 | 293.78 | 293.82 | 7.8K |
| 14:50 | 293.82 | 293.82 | 293.77 | 293.77 | 5.2K |
| 14:51 | 293.79 | 293.79 | 293.77 | 293.77 | 5.0K |
| 14:52 | 293.79 | 293.79 | 293.78 | 293.79 | 200.1K |
| 14:53 | 293.80 | 293.80 | 293.72 | 293.72 | 17.9K |
| 14:54 | 293.73 | 293.73 | 293.68 | 293.68 | 7.1K |
| 14:55 | 293.71 | 293.72 | 293.69 | 293.72 | 61.1K |
| 14:56 | 293.76 | 293.78 | 293.76 | 293.78 | 3.3K |
| 14:57 | 293.76 | 293.77 | 293.74 | 293.74 | 6.0K |
| 14:58 | 293.75 | 293.88 | 293.75 | 293.88 | 6.0K |
| 14:59 | 293.92 | 293.92 | 293.84 | 293.84 | 5.2K |
| 15:00 | 293.80 | 293.80 | 293.77 | 293.79 | 7.6K |
| 15:01 | 293.77 | 293.77 | 293.68 | 293.68 | 48.5K |
| 15:02 | 293.65 | 293.65 | 293.61 | 293.62 | 4.8K |
| 15:03 | 293.63 | 293.65 | 293.63 | 293.63 | 18.1K |
| 15:04 | 293.63 | 293.69 | 293.63 | 293.69 | 100.2K |
| 15:05 | 293.69 | 293.87 | 293.68 | 293.87 | 11.3K |
| 15:06 | 293.87 | 293.91 | 293.87 | 293.91 | 4.8K |
| 15:07 | 293.91 | 294.11 | 293.91 | 294.11 | 6.1K |
| 15:08 | 294.10 | 294.14 | 294.10 | 294.14 | 17.1K |
| 15:09 | 294.13 | 294.17 | 294.13 | 294.16 | 9.8K |
| 15:10 | 294.14 | 294.14 | 294.13 | 294.13 | 4.9K |
| 15:11 | 294.14 | 294.14 | 294.05 | 294.06 | 16.4K |
| 15:12 | 294.04 | 294.21 | 294.04 | 294.21 | 67.1K |
| 15:13 | 294.20 | 294.30 | 294.20 | 294.29 | 17.9K |
| 15:14 | 294.30 | 294.33 | 294.29 | 294.29 | 20.9K |
| 15:15 | 294.30 | 294.31 | 294.28 | 294.31 | 6.7K |
| 15:16 | 294.32 | 294.36 | 294.28 | 294.36 | 91.2K |
| 15:17 | 294.35 | 294.35 | 294.32 | 294.32 | 9.9K |
| 15:18 | 294.24 | 294.24 | 294.21 | 294.21 | 73.6K |
| 15:19 | 294.22 | 294.23 | 294.21 | 294.22 | 46.8K |
| 15:20 | 294.25 | 294.27 | 294.25 | 294.27 | 71.3K |
| 15:21 | 294.28 | 294.29 | 294.27 | 294.27 | 144.6K |
| 15:22 | 294.30 | 294.32 | 294.28 | 294.32 | 12.1K |
| 15:23 | 294.31 | 294.34 | 294.31 | 294.33 | 39.0K |
| 15:24 | 294.35 | 294.38 | 294.31 | 294.38 | 18.8K |
| 15:25 | 294.39 | 294.44 | 294.39 | 294.44 | 11.7K |
| 15:26 | 294.43 | 294.44 | 294.38 | 294.38 | 20.7K |
| 15:27 | 294.35 | 294.35 | 294.27 | 294.29 | 8.1K |
| 15:28 | 294.30 | 294.31 | 294.27 | 294.31 | 35.7K |
| 15:29 | 294.31 | 294.31 | 294.29 | 294.31 | 7.8K |
| 15:30 | 294.25 | 294.29 | 294.25 | 294.25 | 59.8K |
| 15:31 | 294.23 | 294.25 | 294.23 | 294.25 | 15.6K |
| 15:32 | 294.22 | 294.29 | 294.22 | 294.26 | 20.4K |
| 15:33 | 294.34 | 294.36 | 294.30 | 294.30 | 14.7K |
| 15:34 | 294.32 | 294.32 | 294.28 | 294.28 | 7.3K |
| 15:35 | 294.31 | 294.31 | 294.25 | 294.25 | 37.8K |
| 15:36 | 294.25 | 294.25 | 294.16 | 294.17 | 60.6K |
| 15:37 | 294.17 | 294.17 | 294.13 | 294.17 | 21.4K |
| 15:38 | 294.18 | 294.18 | 294.13 | 294.14 | 10.4K |
| 15:39 | 294.17 | 294.17 | 294.14 | 294.15 | 11.8K |
| 15:40 | 294.12 | 294.12 | 294.05 | 294.07 | 9.8K |
| 15:41 | 294.10 | 294.10 | 293.97 | 293.98 | 30.1K |
| 15:42 | 293.95 | 293.95 | 293.75 | 293.75 | 32.7K |
| 15:43 | 293.76 | 293.96 | 293.76 | 293.96 | 32.5K |
| 15:44 | 293.93 | 293.99 | 293.93 | 293.99 | 8.4K |
| 15:45 | 294.04 | 294.04 | 293.99 | 293.99 | 20.4K |
| 15:46 | 294.01 | 294.07 | 294.01 | 294.04 | 33.3K |
| 15:47 | 294.06 | 294.06 | 294.05 | 294.06 | 16.8K |
| 15:48 | 294.11 | 294.12 | 294.08 | 294.08 | 10.9K |
| 15:49 | 294.06 | 294.08 | 294.05 | 294.08 | 15.8K |
| 15:50 | 294.24 | 294.54 | 294.24 | 294.49 | 131.2K |
| 15:51 | 294.46 | 294.59 | 294.41 | 294.59 | 39.5K |
| 15:52 | 294.64 | 294.64 | 294.56 | 294.60 | 87.5K |
| 15:53 | 294.62 | 294.83 | 294.62 | 294.83 | 30.4K |
| 15:54 | 294.84 | 294.84 | 294.75 | 294.75 | 26.2K |
| 15:55 | 294.79 | 294.92 | 294.79 | 294.92 | 85.7K |
| 15:56 | 294.78 | 294.78 | 294.42 | 294.42 | 81.4K |
| 15:57 | 294.43 | 294.43 | 294.31 | 294.31 | 82.2K |
| 15:58 | 294.33 | 294.35 | 294.32 | 294.35 | 105.6K |
| 15:59 | 294.40 | 294.80 | 294.40 | 294.80 | 177.6K |
| 16:00 | 294.67 | 294.67 | 294.67 | 294.67 | 1,167.6K |
| 16:01 | 294.67 | 294.67 | 294.67 | 294.67 | 2.1K |