359.45
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 303.77 | 303.77 | 303.56 | 303.58 | 136.6K |
| 09:31 | 303.83 | 303.92 | 303.83 | 303.88 | 13.7K |
| 09:32 | 303.90 | 304.03 | 303.84 | 303.84 | 9.1K |
| 09:33 | 303.86 | 303.89 | 303.85 | 303.85 | 21.7K |
| 09:34 | 303.85 | 304.33 | 303.85 | 304.33 | 16.4K |
| 09:35 | 304.28 | 304.28 | 304.21 | 304.25 | 17.5K |
| 09:36 | 304.41 | 304.49 | 304.41 | 304.45 | 15.4K |
| 09:37 | 304.42 | 304.53 | 304.39 | 304.53 | 22.7K |
| 09:38 | 304.57 | 304.66 | 304.57 | 304.66 | 28.3K |
| 09:39 | 304.65 | 304.69 | 304.65 | 304.69 | 6.9K |
| 09:40 | 304.79 | 304.79 | 304.66 | 304.66 | 22.8K |
| 09:41 | 304.66 | 304.70 | 304.66 | 304.70 | 15.2K |
| 09:42 | 304.70 | 304.78 | 304.70 | 304.74 | 18.4K |
| 09:43 | 304.70 | 304.70 | 304.62 | 304.62 | 5.1K |
| 09:44 | 304.59 | 304.62 | 304.59 | 304.62 | 11.0K |
| 09:45 | 304.64 | 304.72 | 304.64 | 304.72 | 25.8K |
| 09:46 | 304.75 | 304.81 | 304.75 | 304.81 | 67.2K |
| 09:47 | 304.86 | 305.00 | 304.86 | 305.00 | 57.8K |
| 09:48 | 304.99 | 304.99 | 304.96 | 304.97 | 13.1K |
| 09:49 | 304.94 | 305.03 | 304.94 | 305.01 | 22.6K |
| 09:50 | 304.98 | 304.98 | 304.95 | 304.95 | 17.0K |
| 09:51 | 304.99 | 304.99 | 304.95 | 304.96 | 14.3K |
| 09:52 | 304.96 | 304.99 | 304.94 | 304.99 | 5.0K |
| 09:53 | 305.03 | 305.20 | 305.03 | 305.18 | 27.4K |
| 09:54 | 305.19 | 305.19 | 305.10 | 305.13 | 5.6K |
| 09:55 | 305.10 | 305.16 | 305.10 | 305.15 | 94.8K |
| 09:56 | 305.09 | 305.11 | 305.09 | 305.11 | 12.6K |
| 09:57 | 305.11 | 305.15 | 305.11 | 305.15 | 189.1K |
| 09:58 | 305.19 | 305.20 | 305.18 | 305.20 | 24.7K |
| 09:59 | 305.19 | 305.21 | 305.19 | 305.21 | 33.2K |
| 10:00 | 305.22 | 305.43 | 305.22 | 305.43 | 26.5K |
| 10:01 | 305.40 | 305.47 | 305.40 | 305.47 | 15.2K |
| 10:02 | 305.46 | 305.69 | 305.46 | 305.69 | 33.5K |
| 10:03 | 305.78 | 305.78 | 305.76 | 305.76 | 8.5K |
| 10:04 | 305.68 | 305.69 | 305.67 | 305.67 | 19.6K |
| 10:05 | 305.65 | 305.65 | 305.61 | 305.61 | 78.6K |
| 10:06 | 305.64 | 305.86 | 305.64 | 305.86 | 31.4K |
| 10:07 | 305.92 | 305.92 | 305.85 | 305.89 | 125.5K |
| 10:08 | 305.82 | 305.84 | 305.79 | 305.84 | 37.5K |
| 10:09 | 305.83 | 305.94 | 305.83 | 305.94 | 10.8K |
| 10:10 | 306.02 | 306.08 | 306.02 | 306.06 | 316.4K |
| 10:11 | 306.06 | 306.06 | 306.00 | 306.00 | 25.8K |
| 10:12 | 306.05 | 306.09 | 306.05 | 306.05 | 105.5K |
| 10:13 | 306.01 | 306.17 | 306.01 | 306.14 | 25.4K |
| 10:14 | 306.10 | 306.10 | 305.91 | 305.91 | 46.7K |
| 10:15 | 305.94 | 306.16 | 305.94 | 306.13 | 12.3K |
| 10:16 | 306.14 | 306.14 | 306.08 | 306.08 | 17.0K |
| 10:17 | 306.04 | 306.04 | 305.97 | 306.00 | 18.2K |
| 10:18 | 305.97 | 305.99 | 305.96 | 305.99 | 18.8K |
| 10:19 | 306.02 | 306.02 | 305.95 | 305.95 | 20.9K |
| 10:20 | 305.88 | 305.88 | 305.84 | 305.84 | 15.2K |
| 10:21 | 305.69 | 305.69 | 305.65 | 305.68 | 211.9K |
| 10:22 | 305.65 | 305.65 | 305.63 | 305.63 | 7.9K |
| 10:23 | 305.72 | 305.74 | 305.68 | 305.68 | 35.9K |
| 10:24 | 305.65 | 305.74 | 305.65 | 305.74 | 6.6K |
| 10:25 | 305.74 | 305.82 | 305.74 | 305.82 | 4.3K |
| 10:26 | 305.84 | 305.84 | 305.78 | 305.80 | 68.6K |
| 10:27 | 305.78 | 305.94 | 305.78 | 305.91 | 11.1K |
| 10:28 | 305.89 | 305.89 | 305.83 | 305.83 | 6.5K |
| 10:29 | 305.85 | 305.85 | 305.84 | 305.84 | 7.0K |
| 10:30 | 305.77 | 305.78 | 305.56 | 305.56 | 32.0K |
| 10:31 | 305.59 | 305.59 | 305.39 | 305.39 | 13.2K |
| 10:32 | 305.39 | 305.48 | 305.36 | 305.48 | 7.1K |
| 10:33 | 305.47 | 305.47 | 305.40 | 305.40 | 4.1K |
| 10:34 | 305.43 | 305.43 | 305.42 | 305.43 | 11.5K |
| 10:35 | 305.44 | 305.48 | 305.43 | 305.48 | 19.5K |
| 10:36 | 305.53 | 305.58 | 305.53 | 305.58 | 8.3K |
| 10:37 | 305.58 | 305.58 | 305.48 | 305.48 | 14.9K |
| 10:38 | 305.48 | 305.48 | 305.30 | 305.30 | 14.9K |
| 10:39 | 305.22 | 305.24 | 305.22 | 305.23 | 9.5K |
| 10:40 | 305.29 | 305.30 | 305.29 | 305.29 | 14.6K |
| 10:41 | 305.39 | 305.50 | 305.39 | 305.50 | 10.4K |
| 10:42 | 305.48 | 305.51 | 305.45 | 305.45 | 3.7K |
| 10:43 | 305.50 | 305.50 | 305.41 | 305.41 | 15.0K |
| 10:44 | 305.36 | 305.36 | 305.28 | 305.28 | 15.0K |
| 10:45 | 305.27 | 305.27 | 305.21 | 305.21 | 7.5K |
| 10:46 | 305.21 | 305.21 | 305.15 | 305.20 | 21.6K |
| 10:47 | 305.19 | 305.27 | 305.19 | 305.27 | 7.6K |
| 10:48 | 305.23 | 305.23 | 305.08 | 305.08 | 26.3K |
| 10:49 | 305.05 | 305.11 | 305.05 | 305.11 | 16.5K |
| 10:50 | 305.20 | 305.23 | 305.20 | 305.23 | 8.8K |
| 10:51 | 305.21 | 305.25 | 305.21 | 305.22 | 17.9K |
| 10:52 | 305.23 | 305.24 | 305.21 | 305.21 | 40.1K |
| 10:53 | 305.21 | 305.22 | 305.14 | 305.17 | 8.1K |
| 10:54 | 305.17 | 305.20 | 305.17 | 305.20 | 3.2K |
| 10:55 | 305.13 | 305.18 | 305.13 | 305.18 | 27.7K |
| 10:56 | 305.18 | 305.24 | 305.18 | 305.24 | 18.9K |
| 10:57 | 305.24 | 305.29 | 305.24 | 305.29 | 11.7K |
| 10:58 | 305.29 | 305.32 | 305.29 | 305.32 | 4.1K |
| 10:59 | 305.30 | 305.30 | 305.25 | 305.25 | 7.8K |
| 11:00 | 305.22 | 305.24 | 305.15 | 305.15 | 11.5K |
| 11:01 | 305.12 | 305.12 | 305.07 | 305.07 | 48.3K |
| 11:02 | 305.06 | 305.06 | 305.02 | 305.02 | 10.2K |
| 11:03 | 305.02 | 305.02 | 304.96 | 304.99 | 23.9K |
| 11:04 | 304.98 | 305.02 | 304.98 | 305.01 | 9.5K |
| 11:05 | 305.00 | 305.02 | 304.97 | 305.02 | 5.8K |
| 11:06 | 305.02 | 305.04 | 305.02 | 305.04 | 6.5K |
| 11:07 | 305.04 | 305.06 | 305.03 | 305.06 | 20.3K |
| 11:08 | 305.06 | 305.09 | 305.06 | 305.08 | 33.8K |
| 11:09 | 305.06 | 305.11 | 305.06 | 305.11 | 4.2K |
| 11:10 | 305.12 | 305.12 | 305.05 | 305.05 | 36.3K |
| 11:11 | 305.07 | 305.14 | 305.07 | 305.14 | 18.7K |
| 11:12 | 305.13 | 305.19 | 305.13 | 305.14 | 22.1K |
| 11:13 | 305.17 | 305.29 | 305.17 | 305.29 | 18.4K |
| 11:14 | 305.31 | 305.31 | 305.25 | 305.29 | 10.1K |
| 11:15 | 305.30 | 305.33 | 305.30 | 305.32 | 8.8K |
| 11:16 | 305.34 | 305.47 | 305.34 | 305.45 | 13.5K |
| 11:17 | 305.44 | 305.44 | 305.41 | 305.41 | 10.3K |
| 11:18 | 305.42 | 305.44 | 305.41 | 305.41 | 7.0K |
| 11:19 | 305.45 | 305.45 | 305.37 | 305.37 | 37.6K |
| 11:20 | 305.38 | 305.41 | 305.38 | 305.41 | 21.7K |
| 11:21 | 305.40 | 305.43 | 305.40 | 305.42 | 30.0K |
| 11:22 | 305.44 | 305.45 | 305.44 | 305.45 | 6.0K |
| 11:23 | 305.43 | 305.43 | 305.31 | 305.31 | 14.3K |
| 11:24 | 305.31 | 305.31 | 305.28 | 305.29 | 7.2K |
| 11:25 | 305.29 | 305.29 | 305.26 | 305.26 | 6.2K |
| 11:26 | 305.23 | 305.23 | 305.14 | 305.15 | 25.1K |
| 11:27 | 305.18 | 305.28 | 305.18 | 305.28 | 9.6K |
| 11:28 | 305.30 | 305.32 | 305.30 | 305.31 | 4.0K |
| 11:29 | 305.32 | 305.35 | 305.32 | 305.35 | 8.0K |
| 11:30 | 305.35 | 305.40 | 305.35 | 305.39 | 15.6K |
| 11:31 | 305.39 | 305.45 | 305.39 | 305.42 | 31.9K |
| 11:32 | 305.42 | 305.42 | 305.32 | 305.32 | 7.4K |
| 11:33 | 305.32 | 305.35 | 305.32 | 305.35 | 3.9K |
| 11:34 | 305.35 | 305.44 | 305.35 | 305.44 | 20.4K |
| 11:35 | 305.45 | 305.45 | 305.41 | 305.41 | 7.7K |
| 11:36 | 305.40 | 305.47 | 305.40 | 305.46 | 10.0K |
| 11:37 | 305.45 | 305.49 | 305.45 | 305.49 | 6.9K |
| 11:38 | 305.46 | 305.52 | 305.46 | 305.52 | 16.7K |
| 11:39 | 305.52 | 305.61 | 305.52 | 305.61 | 22.6K |
| 11:40 | 305.60 | 305.60 | 305.56 | 305.56 | 9.8K |
| 11:41 | 305.58 | 305.58 | 305.56 | 305.57 | 4.3K |
| 11:42 | 305.56 | 305.56 | 305.55 | 305.55 | 3.7K |
| 11:43 | 305.54 | 305.54 | 305.51 | 305.51 | 6.4K |
| 11:44 | 305.51 | 305.58 | 305.44 | 305.58 | 13.0K |
| 11:45 | 305.59 | 305.60 | 305.59 | 305.59 | 4.5K |
| 11:46 | 305.62 | 305.62 | 305.61 | 305.62 | 5.1K |
| 11:47 | 305.58 | 305.62 | 305.58 | 305.59 | 8.1K |
| 11:48 | 305.59 | 305.59 | 305.54 | 305.54 | 9.5K |
| 11:49 | 305.54 | 305.55 | 305.46 | 305.46 | 28.3K |
| 11:50 | 305.47 | 305.47 | 305.45 | 305.45 | 25.4K |
| 11:51 | 305.44 | 305.44 | 305.35 | 305.35 | 5.7K |
| 11:52 | 305.33 | 305.33 | 305.29 | 305.30 | 3.4K |
| 11:53 | 305.30 | 305.32 | 305.30 | 305.30 | 18.6K |
| 11:54 | 305.29 | 305.29 | 305.23 | 305.23 | 8.8K |
| 11:55 | 305.23 | 305.23 | 305.16 | 305.17 | 12.0K |
| 11:56 | 305.15 | 305.15 | 305.15 | 305.15 | 10.7K |
| 11:57 | 305.15 | 305.17 | 305.11 | 305.17 | 6.4K |
| 11:58 | 305.17 | 305.27 | 305.17 | 305.25 | 12.8K |
| 11:59 | 305.27 | 305.27 | 305.25 | 305.25 | 3.3K |
| 12:00 | 305.25 | 305.27 | 305.24 | 305.24 | 8.5K |
| 12:01 | 305.20 | 305.31 | 305.20 | 305.30 | 10.1K |
| 12:02 | 305.31 | 305.34 | 305.31 | 305.34 | 9.4K |
| 12:03 | 305.32 | 305.33 | 305.30 | 305.30 | 9.4K |
| 12:04 | 305.30 | 305.31 | 305.30 | 305.31 | 11.1K |
| 12:05 | 305.36 | 305.36 | 305.30 | 305.31 | 10.0K |
| 12:06 | 305.31 | 305.32 | 305.30 | 305.30 | 5.8K |
| 12:07 | 305.30 | 305.30 | 305.26 | 305.26 | 7.9K |
| 12:08 | 305.27 | 305.30 | 305.26 | 305.30 | 33.8K |
| 12:09 | 305.30 | 305.30 | 305.26 | 305.26 | 6.2K |
| 12:10 | 305.25 | 305.25 | 305.22 | 305.24 | 6.8K |
| 12:11 | 305.24 | 305.24 | 305.21 | 305.23 | 4.7K |
| 12:12 | 305.26 | 305.29 | 305.26 | 305.29 | 2.5K |
| 12:13 | 305.30 | 305.30 | 305.29 | 305.29 | 9.0K |
| 12:14 | 305.30 | 305.30 | 305.25 | 305.25 | 6.8K |
| 12:15 | 305.24 | 305.24 | 305.22 | 305.22 | 20.9K |
| 12:16 | 305.22 | 305.24 | 305.22 | 305.24 | 2.5K |
| 12:17 | 305.25 | 305.25 | 305.25 | 305.25 | 11.0K |
| 12:18 | 305.26 | 305.26 | 305.19 | 305.19 | 5.1K |
| 12:19 | 305.15 | 305.15 | 305.14 | 305.14 | 13.0K |
| 12:20 | 305.12 | 305.14 | 305.12 | 305.14 | 1.9K |
| 12:21 | 305.15 | 305.15 | 305.08 | 305.14 | 65.9K |
| 12:22 | 305.14 | 305.16 | 305.14 | 305.16 | 8.0K |
| 12:23 | 305.15 | 305.21 | 305.15 | 305.21 | 148.5K |
| 12:24 | 305.21 | 305.24 | 305.20 | 305.24 | 32.4K |
| 12:25 | 305.26 | 305.29 | 305.26 | 305.29 | 17.0K |
| 12:26 | 305.27 | 305.29 | 305.27 | 305.29 | 3.8K |
| 12:27 | 305.29 | 305.29 | 305.22 | 305.24 | 10.9K |
| 12:28 | 305.19 | 305.20 | 305.19 | 305.20 | 5.2K |
| 12:29 | 305.20 | 305.20 | 305.19 | 305.19 | 1.5K |
| 12:30 | 305.18 | 305.18 | 305.13 | 305.13 | 6.6K |
| 12:31 | 305.13 | 305.19 | 305.13 | 305.19 | 20.8K |
| 12:32 | 305.20 | 305.20 | 305.18 | 305.18 | 1.5K |
| 12:33 | 305.18 | 305.18 | 305.17 | 305.18 | 3.9K |
| 12:34 | 305.18 | 305.20 | 305.17 | 305.20 | 5.2K |
| 12:35 | 305.23 | 305.25 | 305.23 | 305.25 | 17.9K |
| 12:36 | 305.25 | 305.25 | 305.12 | 305.12 | 22.8K |
| 12:37 | 305.12 | 305.12 | 305.10 | 305.11 | 12.3K |
| 12:38 | 305.11 | 305.11 | 305.10 | 305.11 | 5.4K |
| 12:39 | 305.11 | 305.14 | 305.11 | 305.14 | 1.9K |
| 12:40 | 305.14 | 305.14 | 305.13 | 305.13 | 6.3K |
| 12:41 | 305.13 | 305.13 | 305.07 | 305.08 | 6.9K |
| 12:42 | 305.07 | 305.07 | 305.06 | 305.06 | 3.1K |
| 12:43 | 305.09 | 305.09 | 305.07 | 305.07 | 7.0K |
| 12:44 | 305.07 | 305.09 | 305.07 | 305.09 | 7.8K |
| 12:45 | 305.09 | 305.10 | 305.09 | 305.10 | 8.1K |
| 12:46 | 305.10 | 305.12 | 305.10 | 305.12 | 5.3K |
| 12:47 | 305.12 | 305.12 | 305.02 | 305.02 | 4.5K |
| 12:48 | 304.98 | 305.03 | 304.98 | 305.03 | 10.9K |
| 12:49 | 305.02 | 305.04 | 304.98 | 305.04 | 3.4K |
| 12:50 | 305.04 | 305.06 | 305.04 | 305.06 | 2.0K |
| 12:51 | 305.06 | 305.09 | 304.95 | 304.95 | 23.0K |
| 12:52 | 304.94 | 304.94 | 304.90 | 304.90 | 4.2K |
| 12:53 | 304.91 | 304.92 | 304.91 | 304.92 | 2.4K |
| 12:54 | 304.92 | 304.95 | 304.92 | 304.95 | 8.6K |
| 12:55 | 304.99 | 304.99 | 304.96 | 304.96 | 5.6K |
| 12:56 | 304.98 | 304.98 | 304.98 | 304.98 | 4.5K |
| 12:57 | 304.98 | 305.00 | 304.98 | 305.00 | 2.3K |
| 12:58 | 304.98 | 305.03 | 304.98 | 305.03 | 9.6K |
| 12:59 | 305.03 | 305.10 | 305.03 | 305.09 | 42.6K |
| 13:00 | 305.12 | 305.13 | 305.12 | 305.13 | 10.2K |
| 13:01 | 305.13 | 305.13 | 305.12 | 305.12 | 16.8K |
| 13:02 | 305.13 | 305.13 | 305.11 | 305.11 | 4.1K |
| 13:03 | 305.10 | 305.12 | 305.10 | 305.11 | 4.1K |
| 13:04 | 305.11 | 305.11 | 305.06 | 305.06 | 14.5K |
| 13:05 | 305.05 | 305.06 | 305.05 | 305.05 | 1.9K |
| 13:06 | 305.04 | 305.04 | 305.02 | 305.04 | 6.9K |
| 13:07 | 305.02 | 305.02 | 304.94 | 304.95 | 5.2K |
| 13:08 | 304.96 | 304.96 | 304.92 | 304.92 | 4.1K |
| 13:09 | 304.91 | 304.91 | 304.90 | 304.90 | 3.6K |
| 13:10 | 304.88 | 304.88 | 304.87 | 304.87 | 1.9K |
| 13:11 | 304.86 | 304.87 | 304.86 | 304.87 | 2.6K |
| 13:12 | 304.87 | 304.87 | 304.84 | 304.84 | 7.7K |
| 13:13 | 304.84 | 304.84 | 304.82 | 304.82 | 9.7K |
| 13:14 | 304.82 | 304.82 | 304.81 | 304.81 | 6.0K |
| 13:15 | 304.80 | 304.81 | 304.73 | 304.73 | 2.5K |
| 13:16 | 304.74 | 304.74 | 304.74 | 304.74 | 6.6K |
| 13:17 | 304.72 | 304.75 | 304.72 | 304.75 | 1.5K |
| 13:18 | 304.75 | 304.75 | 304.72 | 304.74 | 7.7K |
| 13:19 | 304.74 | 304.76 | 304.74 | 304.75 | 18.0K |
| 13:20 | 304.77 | 304.78 | 304.77 | 304.78 | 3.2K |
| 13:21 | 304.81 | 304.85 | 304.81 | 304.85 | 9.8K |
| 13:22 | 304.87 | 304.89 | 304.87 | 304.89 | 13.2K |
| 13:23 | 304.90 | 304.92 | 304.87 | 304.87 | 3.4K |
| 13:24 | 304.87 | 304.87 | 304.87 | 304.87 | 0.8K |
| 13:25 | 304.86 | 304.86 | 304.63 | 304.63 | 9.3K |
| 13:26 | 304.60 | 304.67 | 304.60 | 304.67 | 6.1K |
| 13:27 | 304.70 | 304.74 | 304.70 | 304.74 | 13.6K |
| 13:28 | 304.74 | 304.75 | 304.73 | 304.75 | 1.7K |
| 13:29 | 304.76 | 304.77 | 304.75 | 304.76 | 8.9K |
| 13:30 | 304.76 | 304.76 | 304.75 | 304.75 | 7.0K |
| 13:31 | 304.77 | 304.77 | 304.75 | 304.75 | 3.7K |
| 13:32 | 304.72 | 304.72 | 304.68 | 304.70 | 16.6K |
| 13:33 | 304.71 | 304.71 | 304.68 | 304.68 | 3.8K |
| 13:34 | 304.66 | 304.69 | 304.66 | 304.66 | 3.5K |
| 13:35 | 304.64 | 304.65 | 304.64 | 304.65 | 6.3K |
| 13:36 | 304.65 | 304.70 | 304.65 | 304.70 | 4.5K |
| 13:37 | 304.75 | 304.77 | 304.75 | 304.77 | 33.9K |
| 13:38 | 304.77 | 304.79 | 304.77 | 304.79 | 10.3K |
| 13:39 | 304.84 | 304.86 | 304.84 | 304.84 | 17.8K |
| 13:40 | 304.84 | 304.85 | 304.83 | 304.83 | 83.4K |
| 13:41 | 304.83 | 304.88 | 304.83 | 304.88 | 34.0K |
| 13:42 | 304.90 | 304.92 | 304.90 | 304.92 | 12.7K |
| 13:43 | 304.91 | 305.02 | 304.91 | 305.02 | 10.6K |
| 13:44 | 305.03 | 305.03 | 305.01 | 305.01 | 10.9K |
| 13:45 | 305.01 | 305.05 | 305.01 | 305.05 | 56.9K |
| 13:46 | 305.08 | 305.10 | 305.08 | 305.09 | 11.2K |
| 13:47 | 305.01 | 305.06 | 305.00 | 305.06 | 6.3K |
| 13:48 | 305.07 | 305.10 | 305.07 | 305.10 | 6.2K |
| 13:49 | 305.09 | 305.10 | 305.08 | 305.08 | 6.0K |
| 13:50 | 305.09 | 305.09 | 305.08 | 305.08 | 2.0K |
| 13:51 | 305.05 | 305.05 | 305.05 | 305.05 | 4.2K |
| 13:52 | 305.05 | 305.07 | 305.05 | 305.07 | 1.4K |
| 13:53 | 305.06 | 305.11 | 305.06 | 305.11 | 4.5K |
| 13:54 | 305.04 | 305.07 | 305.04 | 305.07 | 5.2K |
| 13:55 | 305.05 | 305.07 | 305.05 | 305.05 | 15.8K |
| 13:56 | 305.10 | 305.11 | 305.10 | 305.10 | 4.3K |
| 13:57 | 305.09 | 305.18 | 305.09 | 305.18 | 18.7K |
| 13:58 | 305.18 | 305.23 | 305.18 | 305.23 | 21.6K |
| 13:59 | 305.24 | 305.28 | 305.24 | 305.27 | 14.0K |
| 14:00 | 305.25 | 305.25 | 305.22 | 305.23 | 8.5K |
| 14:01 | 305.22 | 305.26 | 305.22 | 305.26 | 57.6K |
| 14:02 | 305.27 | 305.30 | 305.27 | 305.30 | 8.9K |
| 14:03 | 305.30 | 305.31 | 305.27 | 305.31 | 25.6K |
| 14:04 | 305.26 | 305.26 | 305.23 | 305.23 | 21.1K |
| 14:05 | 305.22 | 305.22 | 305.08 | 305.08 | 13.2K |
| 14:06 | 305.08 | 305.08 | 305.04 | 305.04 | 15.4K |
| 14:07 | 305.04 | 305.04 | 305.02 | 305.02 | 8.2K |
| 14:08 | 305.01 | 305.02 | 305.00 | 305.02 | 7.6K |
| 14:09 | 305.06 | 305.06 | 305.06 | 305.06 | 4.7K |
| 14:10 | 305.06 | 305.06 | 305.04 | 305.04 | 5.0K |
| 14:11 | 305.04 | 305.04 | 305.02 | 305.02 | 16.5K |
| 14:12 | 305.02 | 305.02 | 305.00 | 305.00 | 4.3K |
| 14:13 | 305.00 | 305.00 | 304.98 | 304.98 | 16.6K |
| 14:14 | 304.98 | 304.98 | 304.96 | 304.96 | 5.6K |
| 14:15 | 304.96 | 304.96 | 304.94 | 304.94 | 105.0K |
| 14:16 | 304.94 | 304.94 | 304.92 | 304.92 | 6.1K |
| 14:17 | 304.85 | 304.88 | 304.85 | 304.88 | 7.2K |
| 14:18 | 304.90 | 304.91 | 304.90 | 304.91 | 3.1K |
| 14:19 | 304.90 | 304.90 | 304.89 | 304.89 | 11.2K |
| 14:20 | 304.88 | 304.88 | 304.87 | 304.87 | 8.1K |
| 14:21 | 304.91 | 304.91 | 304.90 | 304.91 | 7.1K |
| 14:22 | 304.92 | 304.92 | 304.91 | 304.91 | 9.4K |
| 14:23 | 304.89 | 304.91 | 304.89 | 304.90 | 13.2K |
| 14:24 | 304.91 | 304.92 | 304.91 | 304.91 | 3.3K |
| 14:25 | 304.90 | 304.95 | 304.90 | 304.95 | 5.1K |
| 14:26 | 304.98 | 305.00 | 304.97 | 305.00 | 12.0K |
| 14:27 | 305.00 | 305.01 | 305.00 | 305.01 | 8.7K |
| 14:28 | 305.00 | 305.00 | 304.98 | 304.98 | 9.3K |
| 14:29 | 304.98 | 304.98 | 304.96 | 304.98 | 12.7K |
| 14:30 | 304.99 | 305.03 | 304.96 | 304.96 | 17.4K |
| 14:31 | 304.97 | 304.97 | 304.93 | 304.94 | 10.4K |
| 14:32 | 304.93 | 304.93 | 304.90 | 304.91 | 9.7K |
| 14:33 | 304.92 | 304.95 | 304.92 | 304.95 | 10.7K |
| 14:34 | 304.97 | 304.98 | 304.97 | 304.98 | 6.2K |
| 14:35 | 304.98 | 305.01 | 304.98 | 305.01 | 12.5K |
| 14:36 | 305.01 | 305.01 | 305.00 | 305.01 | 5.7K |
| 14:37 | 305.14 | 305.21 | 305.14 | 305.18 | 20.3K |
| 14:38 | 305.13 | 305.13 | 305.10 | 305.10 | 12.6K |
| 14:39 | 305.10 | 305.11 | 305.08 | 305.08 | 5.7K |
| 14:40 | 305.08 | 305.10 | 305.08 | 305.10 | 2.7K |
| 14:41 | 305.10 | 305.10 | 305.07 | 305.09 | 1.4K |
| 14:42 | 305.08 | 305.09 | 305.08 | 305.08 | 7.8K |
| 14:43 | 305.09 | 305.09 | 305.03 | 305.03 | 21.2K |
| 14:44 | 305.04 | 305.05 | 305.04 | 305.05 | 22.7K |
| 14:45 | 305.03 | 305.05 | 305.03 | 305.03 | 18.8K |
| 14:46 | 304.99 | 304.99 | 304.95 | 304.95 | 24.6K |
| 14:47 | 304.92 | 304.92 | 304.91 | 304.92 | 6.2K |
| 14:48 | 304.92 | 304.92 | 304.91 | 304.91 | 9.7K |
| 14:49 | 304.90 | 304.91 | 304.89 | 304.91 | 4.9K |
| 14:50 | 304.91 | 304.92 | 304.91 | 304.91 | 4.7K |
| 14:51 | 304.92 | 304.92 | 304.92 | 304.92 | 1.4K |
| 14:52 | 304.92 | 304.96 | 304.92 | 304.96 | 7.6K |
| 14:53 | 304.96 | 304.96 | 304.95 | 304.96 | 0.5K |
| 14:54 | 304.95 | 304.99 | 304.95 | 304.98 | 5.9K |
| 14:55 | 304.97 | 305.02 | 304.97 | 305.02 | 4.1K |
| 14:56 | 305.03 | 305.04 | 305.02 | 305.02 | 17.5K |
| 14:57 | 305.04 | 305.05 | 305.03 | 305.03 | 8.7K |
| 14:58 | 305.03 | 305.03 | 305.01 | 305.01 | 20.2K |
| 14:59 | 305.01 | 305.01 | 304.99 | 304.99 | 11.6K |
| 15:00 | 304.98 | 304.98 | 304.97 | 304.97 | 106.1K |
| 15:01 | 304.97 | 304.99 | 304.97 | 304.99 | 17.0K |
| 15:02 | 304.98 | 305.02 | 304.98 | 305.01 | 2.4K |
| 15:03 | 305.00 | 305.00 | 304.97 | 304.98 | 11.3K |
| 15:04 | 305.06 | 305.12 | 305.06 | 305.12 | 38.3K |
| 15:05 | 305.11 | 305.12 | 305.11 | 305.12 | 10.2K |
| 15:06 | 305.12 | 305.13 | 305.12 | 305.12 | 3.5K |
| 15:07 | 305.10 | 305.12 | 305.10 | 305.10 | 32.1K |
| 15:08 | 305.10 | 305.11 | 305.10 | 305.11 | 9.1K |
| 15:09 | 305.13 | 305.24 | 305.13 | 305.24 | 11.8K |
| 15:10 | 305.24 | 305.25 | 305.24 | 305.25 | 22.2K |
| 15:11 | 305.26 | 305.28 | 305.26 | 305.28 | 10.6K |
| 15:12 | 305.26 | 305.26 | 305.23 | 305.23 | 8.3K |
| 15:13 | 305.21 | 305.21 | 305.13 | 305.15 | 29.8K |
| 15:14 | 305.14 | 305.16 | 305.14 | 305.16 | 22.6K |
| 15:15 | 305.16 | 305.24 | 305.16 | 305.24 | 10.3K |
| 15:16 | 305.28 | 305.32 | 305.28 | 305.32 | 20.8K |
| 15:17 | 305.32 | 305.36 | 305.32 | 305.35 | 9.9K |
| 15:18 | 305.34 | 305.34 | 305.27 | 305.27 | 13.3K |
| 15:19 | 305.26 | 305.26 | 305.20 | 305.20 | 15.4K |
| 15:20 | 305.20 | 305.22 | 305.20 | 305.21 | 8.0K |
| 15:21 | 305.20 | 305.20 | 305.17 | 305.17 | 19.9K |
| 15:22 | 305.26 | 305.28 | 305.24 | 305.28 | 52.4K |
| 15:23 | 305.27 | 305.29 | 305.26 | 305.29 | 31.5K |
| 15:24 | 305.30 | 305.34 | 305.29 | 305.34 | 9.2K |
| 15:25 | 305.33 | 305.33 | 305.28 | 305.28 | 29.1K |
| 15:26 | 305.26 | 305.26 | 305.21 | 305.21 | 27.1K |
| 15:27 | 305.17 | 305.18 | 305.16 | 305.18 | 9.4K |
| 15:28 | 305.18 | 305.18 | 305.10 | 305.10 | 22.3K |
| 15:29 | 305.09 | 305.09 | 305.07 | 305.08 | 16.4K |
| 15:30 | 305.11 | 305.15 | 305.10 | 305.15 | 14.0K |
| 15:31 | 305.16 | 305.19 | 305.16 | 305.18 | 19.5K |
| 15:32 | 305.18 | 305.20 | 305.18 | 305.20 | 9.1K |
| 15:33 | 305.21 | 305.28 | 305.21 | 305.28 | 23.2K |
| 15:34 | 305.33 | 305.40 | 305.33 | 305.40 | 50.3K |
| 15:35 | 305.41 | 305.57 | 305.41 | 305.57 | 96.7K |
| 15:36 | 305.59 | 305.61 | 305.59 | 305.61 | 18.6K |
| 15:37 | 305.59 | 305.61 | 305.59 | 305.61 | 28.7K |
| 15:38 | 305.60 | 305.60 | 305.50 | 305.50 | 39.9K |
| 15:39 | 305.47 | 305.47 | 305.46 | 305.47 | 20.5K |
| 15:40 | 305.44 | 305.44 | 305.36 | 305.36 | 86.1K |
| 15:41 | 305.35 | 305.42 | 305.35 | 305.42 | 12.5K |
| 15:42 | 305.40 | 305.41 | 305.40 | 305.40 | 17.0K |
| 15:43 | 305.42 | 305.49 | 305.42 | 305.49 | 51.4K |
| 15:44 | 305.57 | 305.60 | 305.57 | 305.60 | 22.6K |
| 15:45 | 305.59 | 305.59 | 305.53 | 305.54 | 32.5K |
| 15:46 | 305.51 | 305.60 | 305.51 | 305.60 | 21.5K |
| 15:47 | 305.52 | 305.52 | 305.46 | 305.47 | 30.8K |
| 15:48 | 305.46 | 305.48 | 305.42 | 305.48 | 38.2K |
| 15:49 | 305.50 | 305.55 | 305.48 | 305.55 | 29.9K |
| 15:50 | 305.55 | 305.55 | 305.47 | 305.48 | 98.1K |
| 15:51 | 305.47 | 305.53 | 305.47 | 305.47 | 33.0K |
| 15:52 | 305.44 | 305.44 | 305.39 | 305.39 | 56.1K |
| 15:53 | 305.40 | 305.41 | 305.39 | 305.39 | 61.0K |
| 15:54 | 305.28 | 305.28 | 305.07 | 305.07 | 83.0K |
| 15:55 | 305.05 | 305.16 | 305.05 | 305.16 | 65.8K |
| 15:56 | 305.18 | 305.31 | 305.18 | 305.31 | 122.9K |
| 15:57 | 305.28 | 305.33 | 305.28 | 305.33 | 73.6K |
| 15:58 | 305.34 | 305.45 | 305.34 | 305.42 | 199.1K |
| 15:59 | 305.37 | 305.37 | 305.32 | 305.32 | 122.4K |