324.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 304.66 | 305.25 | 304.66 | 305.25 | 128.1K |
| 09:31 | 305.06 | 305.06 | 304.85 | 305.02 | 66.9K |
| 09:32 | 304.99 | 304.99 | 304.63 | 304.79 | 59.9K |
| 09:33 | 304.60 | 304.60 | 303.98 | 304.31 | 51.6K |
| 09:34 | 304.51 | 304.55 | 304.11 | 304.11 | 18.5K |
| 09:35 | 304.23 | 304.36 | 304.19 | 304.36 | 19.9K |
| 09:36 | 304.66 | 304.72 | 304.66 | 304.72 | 21.4K |
| 09:37 | 304.72 | 304.72 | 304.63 | 304.63 | 231.1K |
| 09:38 | 304.62 | 304.96 | 304.62 | 304.71 | 65.2K |
| 09:39 | 304.77 | 304.84 | 304.62 | 304.62 | 43.7K |
| 09:40 | 304.67 | 304.67 | 304.52 | 304.52 | 244.7K |
| 09:41 | 304.23 | 304.39 | 304.19 | 304.39 | 20.4K |
| 09:42 | 304.41 | 304.41 | 304.28 | 304.36 | 39.7K |
| 09:43 | 304.30 | 304.30 | 304.06 | 304.18 | 41.2K |
| 09:44 | 304.15 | 304.15 | 304.12 | 304.15 | 5.5K |
| 09:45 | 303.99 | 304.73 | 303.99 | 304.73 | 17.3K |
| 09:46 | 304.62 | 304.72 | 304.52 | 304.65 | 13.0K |
| 09:47 | 304.68 | 304.95 | 304.68 | 304.95 | 14.7K |
| 09:48 | 304.95 | 304.95 | 304.86 | 304.86 | 17.5K |
| 09:49 | 304.91 | 304.91 | 304.74 | 304.74 | 30.0K |
| 09:50 | 304.77 | 304.77 | 304.66 | 304.75 | 88.8K |
| 09:51 | 304.70 | 304.71 | 304.61 | 304.68 | 42.6K |
| 09:52 | 304.78 | 304.85 | 304.76 | 304.85 | 20.4K |
| 09:53 | 304.72 | 304.72 | 304.47 | 304.47 | 18.3K |
| 09:54 | 304.43 | 304.53 | 304.43 | 304.53 | 10.7K |
| 09:55 | 304.36 | 304.47 | 304.36 | 304.47 | 26.6K |
| 09:56 | 304.48 | 304.70 | 304.48 | 304.61 | 47.7K |
| 09:57 | 304.64 | 304.75 | 304.61 | 304.74 | 10.9K |
| 09:58 | 304.76 | 304.83 | 304.76 | 304.80 | 11.4K |
| 09:59 | 304.87 | 304.99 | 304.85 | 304.99 | 22.9K |
| 10:00 | 305.22 | 305.22 | 305.08 | 305.08 | 45.9K |
| 10:01 | 305.14 | 305.40 | 305.14 | 305.38 | 28.0K |
| 10:02 | 305.30 | 305.41 | 305.24 | 305.41 | 68.9K |
| 10:03 | 305.59 | 305.59 | 305.53 | 305.59 | 15.1K |
| 10:04 | 305.67 | 305.77 | 305.67 | 305.77 | 20.7K |
| 10:05 | 305.75 | 305.81 | 305.72 | 305.75 | 300.6K |
| 10:06 | 305.80 | 305.87 | 305.80 | 305.84 | 18.4K |
| 10:07 | 305.77 | 306.38 | 305.77 | 306.36 | 137.6K |
| 10:08 | 306.39 | 306.40 | 306.35 | 306.35 | 153.3K |
| 10:09 | 306.45 | 306.48 | 306.45 | 306.45 | 19.8K |
| 10:10 | 306.36 | 306.36 | 306.35 | 306.36 | 34.5K |
| 10:11 | 306.27 | 306.29 | 306.23 | 306.28 | 47.0K |
| 10:12 | 305.99 | 306.10 | 305.99 | 306.10 | 29.8K |
| 10:13 | 306.10 | 306.10 | 305.92 | 305.92 | 20.2K |
| 10:14 | 306.06 | 306.15 | 306.06 | 306.15 | 82.9K |
| 10:15 | 306.15 | 306.15 | 306.09 | 306.14 | 135.6K |
| 10:16 | 306.32 | 306.37 | 306.32 | 306.36 | 23.4K |
| 10:17 | 306.26 | 306.26 | 306.08 | 306.08 | 31.8K |
| 10:18 | 306.06 | 306.13 | 305.77 | 305.77 | 17.9K |
| 10:19 | 305.83 | 305.83 | 305.70 | 305.70 | 66.8K |
| 10:20 | 305.69 | 305.84 | 305.69 | 305.84 | 47.8K |
| 10:21 | 305.82 | 305.96 | 305.80 | 305.96 | 21.1K |
| 10:22 | 305.96 | 305.96 | 305.76 | 305.76 | 44.8K |
| 10:23 | 305.58 | 305.58 | 305.33 | 305.36 | 63.4K |
| 10:24 | 305.39 | 305.46 | 305.36 | 305.42 | 22.3K |
| 10:25 | 305.40 | 305.40 | 305.28 | 305.28 | 47.0K |
| 10:26 | 305.33 | 305.36 | 305.28 | 305.28 | 26.5K |
| 10:27 | 305.36 | 305.38 | 305.33 | 305.35 | 16.4K |
| 10:28 | 305.36 | 305.41 | 305.36 | 305.41 | 21.7K |
| 10:29 | 305.42 | 305.58 | 305.42 | 305.57 | 44.9K |
| 10:30 | 305.62 | 305.65 | 305.59 | 305.59 | 24.2K |
| 10:31 | 305.58 | 305.71 | 305.58 | 305.71 | 8.3K |
| 10:32 | 305.70 | 305.77 | 305.68 | 305.77 | 64.2K |
| 10:33 | 305.80 | 305.90 | 305.80 | 305.84 | 126.7K |
| 10:34 | 305.82 | 305.82 | 305.69 | 305.76 | 82.8K |
| 10:35 | 305.56 | 305.58 | 305.46 | 305.46 | 21.9K |
| 10:36 | 305.46 | 305.46 | 305.34 | 305.34 | 54.5K |
| 10:37 | 305.34 | 305.41 | 305.32 | 305.38 | 10.7K |
| 10:38 | 305.40 | 305.42 | 305.39 | 305.39 | 40.9K |
| 10:39 | 305.35 | 305.35 | 305.14 | 305.14 | 27.6K |
| 10:40 | 305.16 | 305.16 | 305.00 | 305.00 | 39.2K |
| 10:41 | 304.90 | 305.08 | 304.90 | 305.06 | 80.5K |
| 10:42 | 305.06 | 305.16 | 305.06 | 305.16 | 13.9K |
| 10:43 | 305.10 | 305.10 | 305.03 | 305.09 | 57.6K |
| 10:44 | 305.07 | 305.22 | 305.07 | 305.22 | 10.0K |
| 10:45 | 305.25 | 305.33 | 305.25 | 305.28 | 38.6K |
| 10:46 | 305.22 | 305.22 | 304.99 | 305.04 | 32.2K |
| 10:47 | 305.04 | 305.15 | 305.03 | 305.15 | 26.5K |
| 10:48 | 305.05 | 305.15 | 305.05 | 305.13 | 22.2K |
| 10:49 | 305.21 | 305.22 | 305.20 | 305.21 | 3.0K |
| 10:50 | 305.20 | 305.22 | 305.19 | 305.19 | 25.3K |
| 10:51 | 305.11 | 305.14 | 305.11 | 305.14 | 19.3K |
| 10:52 | 305.16 | 305.16 | 305.04 | 305.11 | 14.6K |
| 10:53 | 305.24 | 305.25 | 305.22 | 305.25 | 20.6K |
| 10:54 | 305.26 | 305.50 | 305.26 | 305.50 | 22.0K |
| 10:55 | 305.41 | 305.41 | 305.38 | 305.38 | 48.9K |
| 10:56 | 305.49 | 305.49 | 305.47 | 305.47 | 37.1K |
| 10:57 | 305.46 | 305.46 | 305.41 | 305.41 | 5.1K |
| 10:58 | 305.35 | 305.69 | 305.35 | 305.68 | 28.7K |
| 10:59 | 305.70 | 305.78 | 305.66 | 305.78 | 44.5K |
| 11:00 | 305.82 | 305.82 | 305.79 | 305.81 | 9.8K |
| 11:01 | 305.81 | 305.86 | 305.79 | 305.86 | 43.1K |
| 11:02 | 305.93 | 306.08 | 305.93 | 306.05 | 28.0K |
| 11:03 | 306.07 | 306.07 | 306.01 | 306.01 | 21.0K |
| 11:04 | 306.00 | 306.01 | 305.93 | 305.93 | 6.4K |
| 11:05 | 305.95 | 305.95 | 305.92 | 305.92 | 7.2K |
| 11:06 | 305.88 | 306.10 | 305.88 | 306.10 | 10.4K |
| 11:07 | 306.14 | 306.14 | 306.04 | 306.04 | 11.2K |
| 11:08 | 306.03 | 306.03 | 305.92 | 305.92 | 22.6K |
| 11:09 | 305.80 | 305.87 | 305.77 | 305.86 | 44.4K |
| 11:10 | 305.84 | 305.87 | 305.80 | 305.87 | 50.0K |
| 11:11 | 305.91 | 305.96 | 305.91 | 305.96 | 70.2K |
| 11:12 | 305.99 | 306.16 | 305.99 | 306.16 | 13.6K |
| 11:13 | 306.25 | 306.29 | 306.25 | 306.29 | 19.6K |
| 11:14 | 306.30 | 306.30 | 306.25 | 306.27 | 11.8K |
| 11:15 | 306.29 | 306.40 | 306.29 | 306.32 | 8.7K |
| 11:16 | 306.33 | 306.46 | 306.33 | 306.38 | 5.4K |
| 11:17 | 306.39 | 306.47 | 306.39 | 306.46 | 12.4K |
| 11:18 | 306.49 | 306.49 | 306.42 | 306.42 | 9.9K |
| 11:19 | 306.39 | 306.41 | 306.38 | 306.40 | 14.5K |
| 11:20 | 306.39 | 306.39 | 306.27 | 306.27 | 14.6K |
| 11:21 | 306.31 | 306.38 | 306.31 | 306.38 | 4.1K |
| 11:22 | 306.36 | 306.43 | 306.36 | 306.42 | 9.9K |
| 11:23 | 306.68 | 306.70 | 306.67 | 306.67 | 10.1K |
| 11:24 | 306.65 | 306.71 | 306.64 | 306.64 | 11.1K |
| 11:25 | 306.60 | 306.63 | 306.60 | 306.62 | 20.4K |
| 11:26 | 306.61 | 306.61 | 306.55 | 306.55 | 29.7K |
| 11:27 | 306.55 | 306.61 | 306.55 | 306.61 | 13.9K |
| 11:28 | 306.64 | 306.74 | 306.64 | 306.73 | 8.5K |
| 11:29 | 306.73 | 306.75 | 306.68 | 306.68 | 16.6K |
| 11:30 | 306.71 | 306.78 | 306.71 | 306.71 | 23.9K |
| 11:31 | 306.80 | 306.83 | 306.70 | 306.83 | 5.3K |
| 11:32 | 306.92 | 306.96 | 306.89 | 306.96 | 7.5K |
| 11:33 | 306.95 | 306.95 | 306.87 | 306.87 | 7.7K |
| 11:34 | 306.85 | 306.90 | 306.85 | 306.87 | 10.7K |
| 11:35 | 306.83 | 306.83 | 306.74 | 306.80 | 9.1K |
| 11:36 | 306.85 | 306.85 | 306.82 | 306.84 | 5.5K |
| 11:37 | 306.86 | 306.86 | 306.73 | 306.73 | 24.3K |
| 11:38 | 306.68 | 306.80 | 306.68 | 306.73 | 4.9K |
| 11:39 | 306.74 | 306.82 | 306.74 | 306.82 | 9.3K |
| 11:40 | 306.77 | 306.81 | 306.77 | 306.81 | 6.3K |
| 11:41 | 306.84 | 306.91 | 306.83 | 306.83 | 15.5K |
| 11:42 | 306.83 | 306.83 | 306.72 | 306.72 | 35.9K |
| 11:43 | 306.76 | 306.76 | 306.68 | 306.68 | 24.0K |
| 11:44 | 306.70 | 306.82 | 306.68 | 306.82 | 24.1K |
| 11:45 | 306.81 | 306.81 | 306.77 | 306.80 | 5.7K |
| 11:46 | 306.85 | 306.91 | 306.81 | 306.91 | 41.6K |
| 11:47 | 306.94 | 306.95 | 306.94 | 306.95 | 7.0K |
| 11:48 | 306.99 | 307.02 | 306.98 | 307.02 | 8.3K |
| 11:49 | 307.03 | 307.03 | 306.97 | 306.97 | 10.1K |
| 11:50 | 306.96 | 306.96 | 306.88 | 306.90 | 7.6K |
| 11:51 | 306.89 | 306.89 | 306.83 | 306.83 | 7.0K |
| 11:52 | 306.88 | 306.90 | 306.84 | 306.90 | 12.3K |
| 11:53 | 306.97 | 306.97 | 306.82 | 306.84 | 39.2K |
| 11:54 | 306.81 | 306.81 | 306.77 | 306.77 | 12.7K |
| 11:55 | 306.74 | 306.80 | 306.74 | 306.78 | 5.9K |
| 11:56 | 306.76 | 306.78 | 306.72 | 306.72 | 12.8K |
| 11:57 | 306.65 | 306.65 | 306.55 | 306.55 | 41.9K |
| 11:58 | 306.50 | 306.51 | 306.44 | 306.44 | 24.9K |
| 11:59 | 306.43 | 306.43 | 306.41 | 306.41 | 21.3K |
| 12:00 | 306.37 | 306.37 | 306.25 | 306.25 | 10.4K |
| 12:01 | 306.29 | 306.29 | 306.23 | 306.27 | 47.6K |
| 12:02 | 306.33 | 306.50 | 306.33 | 306.50 | 24.4K |
| 12:03 | 306.59 | 306.64 | 306.57 | 306.57 | 22.6K |
| 12:04 | 306.58 | 306.58 | 306.54 | 306.54 | 6.8K |
| 12:05 | 306.56 | 306.56 | 306.50 | 306.52 | 9.8K |
| 12:06 | 306.46 | 306.52 | 306.46 | 306.47 | 4.8K |
| 12:07 | 306.53 | 306.53 | 306.51 | 306.52 | 5.3K |
| 12:08 | 306.53 | 306.61 | 306.53 | 306.61 | 5.3K |
| 12:09 | 306.58 | 306.58 | 306.48 | 306.48 | 25.2K |
| 12:10 | 306.49 | 306.55 | 306.49 | 306.52 | 15.2K |
| 12:11 | 306.52 | 306.52 | 306.24 | 306.24 | 9.0K |
| 12:12 | 306.21 | 306.21 | 306.16 | 306.16 | 20.0K |
| 12:13 | 306.10 | 306.14 | 306.05 | 306.13 | 12.3K |
| 12:14 | 306.15 | 306.17 | 306.12 | 306.15 | 8.2K |
| 12:15 | 306.12 | 306.12 | 306.07 | 306.09 | 4.5K |
| 12:16 | 306.09 | 306.09 | 306.03 | 306.03 | 20.1K |
| 12:17 | 306.02 | 306.02 | 305.95 | 305.95 | 56.4K |
| 12:18 | 305.95 | 305.95 | 305.94 | 305.94 | 13.4K |
| 12:19 | 305.98 | 306.02 | 305.97 | 306.02 | 5.3K |
| 12:20 | 306.00 | 306.02 | 305.92 | 305.92 | 5.2K |
| 12:21 | 305.90 | 305.90 | 305.68 | 305.71 | 64.3K |
| 12:22 | 305.63 | 305.63 | 305.46 | 305.46 | 17.6K |
| 12:23 | 305.47 | 305.47 | 305.33 | 305.34 | 57.7K |
| 12:24 | 305.25 | 305.37 | 305.25 | 305.33 | 15.9K |
| 12:25 | 305.45 | 305.46 | 305.37 | 305.46 | 12.9K |
| 12:26 | 305.42 | 305.58 | 305.42 | 305.58 | 8.3K |
| 12:27 | 305.70 | 305.81 | 305.70 | 305.81 | 12.9K |
| 12:28 | 305.88 | 306.05 | 305.88 | 306.02 | 13.8K |
| 12:29 | 305.99 | 305.99 | 305.91 | 305.92 | 5.8K |
| 12:30 | 305.95 | 305.99 | 305.95 | 305.95 | 14.2K |
| 12:31 | 305.95 | 306.01 | 305.95 | 306.01 | 5.8K |
| 12:32 | 306.01 | 306.13 | 306.01 | 306.13 | 34.5K |
| 12:33 | 306.14 | 306.14 | 306.05 | 306.05 | 14.6K |
| 12:34 | 306.05 | 306.12 | 306.05 | 306.12 | 19.2K |
| 12:35 | 306.14 | 306.24 | 306.14 | 306.22 | 6.2K |
| 12:36 | 306.22 | 306.22 | 306.16 | 306.18 | 8.7K |
| 12:37 | 306.16 | 306.16 | 306.10 | 306.16 | 7.7K |
| 12:38 | 306.17 | 306.17 | 306.15 | 306.15 | 3.2K |
| 12:39 | 306.15 | 306.16 | 306.12 | 306.16 | 4.9K |
| 12:40 | 306.11 | 306.11 | 306.06 | 306.06 | 47.0K |
| 12:41 | 306.11 | 306.16 | 306.09 | 306.16 | 80.8K |
| 12:42 | 306.19 | 306.21 | 306.01 | 306.01 | 5.5K |
| 12:43 | 306.03 | 306.04 | 306.02 | 306.03 | 6.1K |
| 12:44 | 306.04 | 306.07 | 306.00 | 306.00 | 6.6K |
| 12:45 | 305.91 | 305.97 | 305.91 | 305.97 | 6.3K |
| 12:46 | 305.96 | 306.07 | 305.96 | 306.07 | 9.0K |
| 12:47 | 306.09 | 306.11 | 306.03 | 306.03 | 40.5K |
| 12:48 | 306.03 | 306.07 | 306.01 | 306.04 | 9.2K |
| 12:49 | 306.04 | 306.13 | 306.04 | 306.11 | 6.3K |
| 12:50 | 306.14 | 306.26 | 306.14 | 306.26 | 6.6K |
| 12:51 | 306.30 | 306.30 | 306.28 | 306.28 | 6.7K |
| 12:52 | 306.29 | 306.37 | 306.29 | 306.30 | 14.8K |
| 12:53 | 306.36 | 306.56 | 306.36 | 306.56 | 25.7K |
| 12:54 | 306.66 | 306.66 | 306.60 | 306.60 | 12.8K |
| 12:55 | 306.64 | 306.71 | 306.64 | 306.71 | 7.7K |
| 12:56 | 306.70 | 306.70 | 306.55 | 306.55 | 6.5K |
| 12:57 | 306.51 | 306.54 | 306.48 | 306.48 | 3.5K |
| 12:58 | 306.48 | 306.49 | 306.45 | 306.45 | 3.7K |
| 12:59 | 306.50 | 306.51 | 306.49 | 306.49 | 6.0K |
| 13:00 | 306.55 | 306.62 | 306.54 | 306.62 | 10.7K |
| 13:01 | 306.65 | 306.65 | 306.63 | 306.63 | 3.7K |
| 13:02 | 306.61 | 306.61 | 306.60 | 306.61 | 4.8K |
| 13:03 | 306.66 | 306.76 | 306.66 | 306.74 | 14.0K |
| 13:04 | 306.75 | 306.88 | 306.75 | 306.88 | 123.0K |
| 13:05 | 306.89 | 306.90 | 306.87 | 306.87 | 30.4K |
| 13:06 | 306.83 | 306.84 | 306.78 | 306.78 | 5.9K |
| 13:07 | 306.77 | 306.91 | 306.77 | 306.91 | 11.2K |
| 13:08 | 306.90 | 306.92 | 306.89 | 306.89 | 15.7K |
| 13:09 | 306.89 | 306.89 | 306.84 | 306.86 | 8.6K |
| 13:10 | 306.86 | 306.86 | 306.77 | 306.78 | 4.2K |
| 13:11 | 306.79 | 306.82 | 306.78 | 306.82 | 10.3K |
| 13:12 | 306.84 | 306.84 | 306.82 | 306.83 | 24.5K |
| 13:13 | 306.82 | 306.87 | 306.82 | 306.83 | 26.5K |
| 13:14 | 306.81 | 306.91 | 306.81 | 306.91 | 4.8K |
| 13:15 | 306.89 | 306.89 | 306.82 | 306.82 | 3.4K |
| 13:16 | 306.86 | 306.90 | 306.85 | 306.90 | 3.1K |
| 13:17 | 306.92 | 306.96 | 306.92 | 306.96 | 10.3K |
| 13:18 | 306.93 | 307.04 | 306.93 | 307.04 | 15.7K |
| 13:19 | 307.05 | 307.13 | 307.05 | 307.13 | 19.1K |
| 13:20 | 307.19 | 307.19 | 307.07 | 307.07 | 21.2K |
| 13:21 | 307.05 | 307.10 | 307.05 | 307.10 | 9.1K |
| 13:22 | 307.11 | 307.11 | 307.01 | 307.01 | 3.8K |
| 13:23 | 307.04 | 307.04 | 306.96 | 307.03 | 15.4K |
| 13:24 | 307.01 | 307.01 | 306.79 | 306.79 | 5.0K |
| 13:25 | 306.71 | 306.76 | 306.71 | 306.73 | 8.8K |
| 13:26 | 306.77 | 306.77 | 306.71 | 306.71 | 5.6K |
| 13:27 | 306.65 | 306.65 | 306.61 | 306.63 | 6.5K |
| 13:28 | 306.64 | 306.71 | 306.64 | 306.71 | 2.5K |
| 13:29 | 306.68 | 306.76 | 306.67 | 306.67 | 11.4K |
| 13:30 | 306.68 | 306.69 | 306.68 | 306.68 | 1.5K |
| 13:31 | 306.70 | 306.70 | 306.64 | 306.67 | 4.9K |
| 13:32 | 306.66 | 306.67 | 306.63 | 306.63 | 6.8K |
| 13:33 | 306.63 | 306.63 | 306.59 | 306.60 | 31.5K |
| 13:34 | 306.61 | 306.64 | 306.61 | 306.64 | 4.2K |
| 13:35 | 306.64 | 306.64 | 306.52 | 306.52 | 41.1K |
| 13:36 | 306.51 | 306.58 | 306.51 | 306.56 | 8.1K |
| 13:37 | 306.59 | 306.59 | 306.54 | 306.54 | 8.5K |
| 13:38 | 306.42 | 306.42 | 306.37 | 306.37 | 10.3K |
| 13:39 | 306.37 | 306.37 | 306.33 | 306.35 | 6.4K |
| 13:40 | 306.34 | 306.37 | 306.34 | 306.36 | 40.1K |
| 13:41 | 306.39 | 306.47 | 306.39 | 306.47 | 8.2K |
| 13:42 | 306.49 | 306.52 | 306.46 | 306.46 | 20.7K |
| 13:43 | 306.46 | 306.46 | 306.40 | 306.40 | 4.6K |
| 13:44 | 306.42 | 306.45 | 306.34 | 306.34 | 5.4K |
| 13:45 | 306.35 | 306.38 | 306.35 | 306.38 | 1.5K |
| 13:46 | 306.37 | 306.41 | 306.35 | 306.41 | 4.6K |
| 13:47 | 306.36 | 306.40 | 306.36 | 306.36 | 21.7K |
| 13:48 | 306.39 | 306.43 | 306.39 | 306.43 | 4.0K |
| 13:49 | 306.44 | 306.44 | 306.41 | 306.41 | 7.7K |
| 13:50 | 306.43 | 306.43 | 306.40 | 306.43 | 7.8K |
| 13:51 | 306.41 | 306.51 | 306.41 | 306.51 | 13.6K |
| 13:52 | 306.53 | 306.57 | 306.53 | 306.57 | 3.2K |
| 13:53 | 306.58 | 306.60 | 306.57 | 306.59 | 3.6K |
| 13:54 | 306.61 | 306.65 | 306.60 | 306.65 | 19.3K |
| 13:55 | 306.64 | 306.76 | 306.61 | 306.76 | 40.5K |
| 13:56 | 306.77 | 306.77 | 306.77 | 306.77 | 16.3K |
| 13:57 | 306.81 | 306.83 | 306.81 | 306.82 | 15.6K |
| 13:58 | 306.83 | 306.83 | 306.75 | 306.75 | 26.6K |
| 13:59 | 306.74 | 306.75 | 306.72 | 306.75 | 5.2K |
| 14:00 | 306.69 | 306.73 | 306.62 | 306.73 | 6.5K |
| 14:01 | 306.75 | 306.85 | 306.75 | 306.85 | 29.1K |
| 14:02 | 306.83 | 306.83 | 306.80 | 306.81 | 18.3K |
| 14:03 | 306.81 | 306.81 | 306.78 | 306.78 | 2.9K |
| 14:04 | 306.78 | 306.81 | 306.78 | 306.79 | 44.5K |
| 14:05 | 306.86 | 306.92 | 306.86 | 306.92 | 6.8K |
| 14:06 | 306.91 | 306.91 | 306.87 | 306.87 | 3.4K |
| 14:07 | 306.87 | 306.95 | 306.87 | 306.95 | 8.7K |
| 14:08 | 306.89 | 306.89 | 306.85 | 306.87 | 13.3K |
| 14:09 | 306.87 | 306.89 | 306.84 | 306.84 | 6.1K |
| 14:10 | 306.84 | 306.84 | 306.77 | 306.78 | 7.0K |
| 14:11 | 306.85 | 306.95 | 306.85 | 306.95 | 4.8K |
| 14:12 | 306.90 | 306.93 | 306.80 | 306.80 | 14.4K |
| 14:13 | 306.82 | 306.82 | 306.58 | 306.58 | 9.6K |
| 14:14 | 306.58 | 306.60 | 306.52 | 306.55 | 11.6K |
| 14:15 | 306.56 | 306.74 | 306.56 | 306.74 | 5.7K |
| 14:16 | 306.70 | 306.72 | 306.68 | 306.69 | 2.7K |
| 14:17 | 306.76 | 306.76 | 306.71 | 306.71 | 9.1K |
| 14:18 | 306.74 | 306.86 | 306.74 | 306.78 | 10.6K |
| 14:19 | 306.77 | 306.82 | 306.74 | 306.82 | 5.0K |
| 14:20 | 306.82 | 306.84 | 306.82 | 306.83 | 1.6K |
| 14:21 | 306.83 | 306.96 | 306.83 | 306.96 | 7.7K |
| 14:22 | 306.99 | 307.03 | 306.99 | 307.03 | 4.8K |
| 14:23 | 307.03 | 307.10 | 307.03 | 307.10 | 2.6K |
| 14:24 | 307.12 | 307.22 | 307.12 | 307.19 | 3.7K |
| 14:25 | 307.17 | 307.17 | 307.15 | 307.15 | 3.6K |
| 14:26 | 307.15 | 307.17 | 307.12 | 307.12 | 1.1K |
| 14:27 | 307.12 | 307.15 | 307.12 | 307.15 | 3.3K |
| 14:28 | 307.13 | 307.15 | 307.13 | 307.15 | 2.0K |
| 14:29 | 307.11 | 307.11 | 307.02 | 307.02 | 7.4K |
| 14:30 | 307.04 | 307.04 | 307.03 | 307.03 | 2.1K |
| 14:31 | 307.02 | 307.10 | 307.02 | 307.08 | 9.3K |
| 14:32 | 307.07 | 307.07 | 307.03 | 307.04 | 7.4K |
| 14:33 | 307.10 | 307.10 | 307.07 | 307.07 | 25.8K |
| 14:34 | 307.07 | 307.09 | 307.05 | 307.05 | 2.6K |
| 14:35 | 307.06 | 307.11 | 307.06 | 307.11 | 4.7K |
| 14:36 | 307.13 | 307.15 | 307.08 | 307.08 | 33.1K |
| 14:37 | 307.09 | 307.09 | 307.02 | 307.02 | 8.6K |
| 14:38 | 307.02 | 307.02 | 306.96 | 306.96 | 6.7K |
| 14:39 | 306.87 | 306.90 | 306.87 | 306.90 | 5.3K |
| 14:40 | 306.88 | 306.90 | 306.88 | 306.90 | 3.3K |
| 14:41 | 306.90 | 306.90 | 306.88 | 306.88 | 5.5K |
| 14:42 | 306.82 | 306.86 | 306.82 | 306.86 | 17.2K |
| 14:43 | 306.81 | 306.81 | 306.74 | 306.79 | 8.7K |
| 14:44 | 306.79 | 306.83 | 306.78 | 306.78 | 3.3K |
| 14:45 | 306.77 | 306.77 | 306.69 | 306.71 | 7.2K |
| 14:46 | 306.69 | 306.72 | 306.68 | 306.72 | 3.0K |
| 14:47 | 306.73 | 306.73 | 306.44 | 306.63 | 30.4K |
| 14:48 | 306.61 | 306.70 | 306.61 | 306.70 | 4.2K |
| 14:49 | 306.53 | 306.53 | 306.44 | 306.49 | 74.7K |
| 14:50 | 306.52 | 306.52 | 306.49 | 306.51 | 13.7K |
| 14:51 | 306.48 | 306.48 | 306.46 | 306.48 | 15.0K |
| 14:52 | 306.48 | 306.48 | 306.42 | 306.42 | 4.4K |
| 14:53 | 306.44 | 306.44 | 306.42 | 306.42 | 1.8K |
| 14:54 | 306.43 | 306.43 | 306.40 | 306.43 | 4.0K |
| 14:55 | 306.43 | 306.44 | 306.42 | 306.42 | 8.4K |
| 14:56 | 306.47 | 306.47 | 306.37 | 306.37 | 87.7K |
| 14:57 | 306.37 | 306.37 | 306.35 | 306.35 | 15.3K |
| 14:58 | 306.39 | 306.47 | 306.39 | 306.47 | 3.6K |
| 14:59 | 306.48 | 306.48 | 306.41 | 306.41 | 13.8K |
| 15:00 | 306.40 | 306.42 | 306.35 | 306.35 | 7.2K |
| 15:01 | 306.35 | 306.39 | 306.32 | 306.32 | 5.1K |
| 15:02 | 306.36 | 306.36 | 306.27 | 306.30 | 18.4K |
| 15:03 | 306.34 | 306.35 | 306.34 | 306.35 | 27.5K |
| 15:04 | 306.35 | 306.35 | 306.26 | 306.26 | 6.6K |
| 15:05 | 306.25 | 306.25 | 306.19 | 306.19 | 9.0K |
| 15:06 | 306.23 | 306.26 | 306.21 | 306.21 | 5.6K |
| 15:07 | 306.27 | 306.29 | 306.27 | 306.29 | 6.7K |
| 15:08 | 306.28 | 306.28 | 306.18 | 306.18 | 14.0K |
| 15:09 | 306.21 | 306.28 | 306.21 | 306.26 | 5.8K |
| 15:10 | 306.16 | 306.16 | 306.10 | 306.10 | 29.9K |
| 15:11 | 306.09 | 306.09 | 305.94 | 305.94 | 11.6K |
| 15:12 | 305.90 | 305.94 | 305.88 | 305.94 | 10.4K |
| 15:13 | 305.86 | 305.91 | 305.86 | 305.91 | 13.6K |
| 15:14 | 305.89 | 305.96 | 305.89 | 305.94 | 4.6K |
| 15:15 | 305.97 | 305.97 | 305.91 | 305.94 | 27.7K |
| 15:16 | 305.89 | 305.91 | 305.87 | 305.88 | 11.3K |
| 15:17 | 305.88 | 305.88 | 305.85 | 305.85 | 6.7K |
| 15:18 | 305.87 | 305.92 | 305.87 | 305.92 | 4.7K |
| 15:19 | 305.91 | 305.91 | 305.84 | 305.84 | 2.1K |
| 15:20 | 305.85 | 305.96 | 305.85 | 305.96 | 7.1K |
| 15:21 | 305.94 | 305.94 | 305.92 | 305.93 | 4.2K |
| 15:22 | 305.97 | 305.97 | 305.95 | 305.95 | 10.5K |
| 15:23 | 305.95 | 306.01 | 305.95 | 306.01 | 53.4K |
| 15:24 | 306.00 | 306.06 | 305.98 | 305.98 | 6.4K |
| 15:25 | 306.02 | 306.06 | 305.87 | 305.87 | 16.2K |
| 15:26 | 305.89 | 305.90 | 305.85 | 305.85 | 10.2K |
| 15:27 | 305.82 | 305.82 | 305.78 | 305.81 | 32.2K |
| 15:28 | 305.84 | 305.87 | 305.83 | 305.83 | 25.0K |
| 15:29 | 305.84 | 305.86 | 305.83 | 305.86 | 7.9K |
| 15:30 | 305.80 | 305.89 | 305.80 | 305.89 | 16.1K |
| 15:31 | 305.88 | 306.00 | 305.88 | 306.00 | 40.8K |
| 15:32 | 306.02 | 306.06 | 305.98 | 306.00 | 13.0K |
| 15:33 | 306.02 | 306.02 | 305.98 | 305.99 | 9.2K |
| 15:34 | 305.99 | 306.03 | 305.95 | 306.02 | 31.5K |
| 15:35 | 306.02 | 306.06 | 306.02 | 306.05 | 7.2K |
| 15:36 | 306.04 | 306.11 | 306.04 | 306.08 | 30.8K |
| 15:37 | 306.09 | 306.09 | 306.07 | 306.09 | 93.0K |
| 15:38 | 306.07 | 306.07 | 306.00 | 306.07 | 14.2K |
| 15:39 | 306.07 | 306.07 | 306.02 | 306.06 | 6.1K |
| 15:40 | 306.02 | 306.02 | 305.95 | 305.98 | 19.7K |
| 15:41 | 305.95 | 305.97 | 305.95 | 305.96 | 7.4K |
| 15:42 | 305.99 | 305.99 | 305.90 | 305.90 | 38.9K |
| 15:43 | 305.85 | 306.04 | 305.85 | 306.04 | 11.9K |
| 15:44 | 306.04 | 306.07 | 305.86 | 305.86 | 8.9K |
| 15:45 | 305.84 | 305.84 | 305.70 | 305.70 | 33.2K |
| 15:46 | 305.78 | 305.86 | 305.78 | 305.86 | 12.7K |
| 15:47 | 305.84 | 305.87 | 305.82 | 305.82 | 18.2K |
| 15:48 | 305.83 | 305.90 | 305.83 | 305.90 | 65.3K |
| 15:49 | 305.85 | 305.95 | 305.85 | 305.95 | 51.2K |
| 15:50 | 305.92 | 305.92 | 305.85 | 305.86 | 302.1K |
| 15:51 | 305.83 | 305.93 | 305.83 | 305.86 | 42.7K |
| 15:52 | 305.91 | 305.91 | 305.86 | 305.86 | 20.1K |
| 15:53 | 305.87 | 305.94 | 305.86 | 305.89 | 130.1K |
| 15:54 | 305.89 | 305.89 | 305.81 | 305.81 | 58.3K |
| 15:55 | 305.98 | 305.98 | 305.90 | 305.92 | 45.7K |
| 15:56 | 306.06 | 306.06 | 305.97 | 305.99 | 115.6K |
| 15:57 | 305.92 | 306.02 | 305.91 | 305.91 | 102.9K |
| 15:58 | 305.90 | 305.93 | 305.88 | 305.88 | 153.6K |
| 15:59 | 305.88 | 305.93 | 305.88 | 305.93 | 100.3K |
| 16:00 | 305.90 | 305.96 | 305.90 | 305.96 | 1,194.3K |
| 16:01 | 305.96 | 305.96 | 305.96 | 305.96 | 3.1K |