355.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 307.26 | 308.54 | 307.26 | 308.54 | 214.4K |
| 09:31 | 308.60 | 308.91 | 308.60 | 308.90 | 45.6K |
| 09:32 | 308.89 | 308.89 | 308.69 | 308.69 | 33.4K |
| 09:33 | 308.77 | 308.97 | 308.77 | 308.97 | 31.3K |
| 09:34 | 309.02 | 309.02 | 308.83 | 308.97 | 19.0K |
| 09:35 | 308.94 | 308.94 | 308.87 | 308.92 | 30.6K |
| 09:36 | 308.91 | 308.94 | 308.91 | 308.91 | 16.4K |
| 09:37 | 308.89 | 308.89 | 308.75 | 308.78 | 21.4K |
| 09:38 | 308.84 | 308.90 | 308.84 | 308.84 | 14.8K |
| 09:39 | 308.90 | 308.90 | 308.88 | 308.89 | 17.3K |
| 09:40 | 308.90 | 308.90 | 308.56 | 308.56 | 9.7K |
| 09:41 | 308.54 | 308.54 | 308.26 | 308.26 | 34.1K |
| 09:42 | 308.21 | 308.25 | 308.21 | 308.21 | 34.3K |
| 09:43 | 308.24 | 308.24 | 308.12 | 308.13 | 9.9K |
| 09:44 | 308.20 | 308.20 | 308.12 | 308.12 | 22.5K |
| 09:45 | 308.06 | 308.06 | 308.00 | 308.00 | 8.3K |
| 09:46 | 307.98 | 308.03 | 307.93 | 307.97 | 33.9K |
| 09:47 | 308.07 | 308.10 | 308.07 | 308.10 | 19.6K |
| 09:48 | 308.17 | 308.17 | 307.92 | 307.92 | 30.1K |
| 09:49 | 307.81 | 307.81 | 307.47 | 307.47 | 28.0K |
| 09:50 | 307.50 | 307.50 | 307.40 | 307.47 | 16.7K |
| 09:51 | 307.41 | 307.41 | 307.38 | 307.40 | 28.8K |
| 09:52 | 307.29 | 307.29 | 307.18 | 307.28 | 18.4K |
| 09:53 | 307.38 | 307.44 | 307.37 | 307.44 | 16.9K |
| 09:54 | 307.44 | 307.57 | 307.44 | 307.57 | 17.3K |
| 09:55 | 307.62 | 307.76 | 307.60 | 307.76 | 14.5K |
| 09:56 | 307.79 | 307.88 | 307.74 | 307.74 | 17.4K |
| 09:57 | 307.71 | 307.82 | 307.70 | 307.82 | 9.9K |
| 09:58 | 307.82 | 307.86 | 307.82 | 307.86 | 8.6K |
| 09:59 | 307.86 | 307.95 | 307.86 | 307.95 | 13.6K |
| 10:00 | 307.94 | 307.94 | 307.93 | 307.94 | 22.8K |
| 10:01 | 307.90 | 307.90 | 307.71 | 307.71 | 23.8K |
| 10:02 | 307.69 | 307.69 | 307.61 | 307.67 | 27.7K |
| 10:03 | 307.65 | 307.65 | 307.59 | 307.59 | 16.7K |
| 10:04 | 307.49 | 307.49 | 307.37 | 307.37 | 22.5K |
| 10:05 | 307.37 | 307.37 | 307.31 | 307.35 | 40.6K |
| 10:06 | 307.43 | 307.45 | 307.43 | 307.45 | 20.8K |
| 10:07 | 307.29 | 307.29 | 307.16 | 307.20 | 28.7K |
| 10:08 | 307.13 | 307.16 | 307.11 | 307.16 | 22.8K |
| 10:09 | 307.18 | 307.40 | 307.18 | 307.40 | 19.0K |
| 10:10 | 307.40 | 307.40 | 307.39 | 307.39 | 14.2K |
| 10:11 | 307.45 | 307.45 | 307.39 | 307.41 | 13.9K |
| 10:12 | 307.51 | 307.52 | 307.50 | 307.52 | 4.7K |
| 10:13 | 307.46 | 307.57 | 307.45 | 307.57 | 17.3K |
| 10:14 | 307.56 | 307.57 | 307.56 | 307.57 | 7.5K |
| 10:15 | 307.62 | 307.76 | 307.61 | 307.76 | 16.1K |
| 10:16 | 307.74 | 307.77 | 307.73 | 307.77 | 21.9K |
| 10:17 | 307.75 | 307.75 | 307.71 | 307.71 | 14.0K |
| 10:18 | 307.69 | 307.70 | 307.66 | 307.66 | 8.1K |
| 10:19 | 307.69 | 307.70 | 307.63 | 307.63 | 11.0K |
| 10:20 | 307.54 | 307.55 | 307.33 | 307.33 | 22.9K |
| 10:21 | 307.31 | 307.31 | 307.25 | 307.26 | 6.2K |
| 10:22 | 307.30 | 307.35 | 307.30 | 307.32 | 9.9K |
| 10:23 | 307.31 | 307.42 | 307.31 | 307.42 | 10.6K |
| 10:24 | 307.44 | 307.47 | 307.39 | 307.39 | 7.5K |
| 10:25 | 307.38 | 307.54 | 307.38 | 307.54 | 14.0K |
| 10:26 | 307.55 | 307.69 | 307.55 | 307.69 | 15.9K |
| 10:27 | 307.69 | 307.69 | 307.52 | 307.52 | 11.8K |
| 10:28 | 307.52 | 307.52 | 307.31 | 307.31 | 14.2K |
| 10:29 | 307.31 | 307.44 | 307.31 | 307.44 | 7.4K |
| 10:30 | 307.44 | 307.58 | 307.44 | 307.58 | 15.2K |
| 10:31 | 307.59 | 307.59 | 307.49 | 307.49 | 11.9K |
| 10:32 | 307.44 | 307.67 | 307.44 | 307.66 | 21.6K |
| 10:33 | 307.71 | 307.83 | 307.71 | 307.83 | 5.8K |
| 10:34 | 307.88 | 308.02 | 307.88 | 308.02 | 7.8K |
| 10:35 | 308.01 | 308.01 | 307.87 | 307.87 | 14.0K |
| 10:36 | 307.83 | 307.84 | 307.82 | 307.84 | 15.5K |
| 10:37 | 307.88 | 307.99 | 307.85 | 307.85 | 16.9K |
| 10:38 | 307.86 | 307.86 | 307.82 | 307.82 | 3.9K |
| 10:39 | 307.82 | 307.82 | 307.76 | 307.76 | 11.6K |
| 10:40 | 307.75 | 307.83 | 307.75 | 307.83 | 2.3K |
| 10:41 | 307.83 | 307.83 | 307.69 | 307.69 | 13.9K |
| 10:42 | 307.69 | 307.75 | 307.67 | 307.75 | 14.3K |
| 10:43 | 307.76 | 307.77 | 307.76 | 307.77 | 18.2K |
| 10:44 | 307.77 | 307.80 | 307.74 | 307.80 | 9.3K |
| 10:45 | 307.82 | 307.82 | 307.77 | 307.77 | 9.4K |
| 10:46 | 307.76 | 307.76 | 307.70 | 307.70 | 7.8K |
| 10:47 | 307.65 | 307.65 | 307.60 | 307.65 | 16.8K |
| 10:48 | 307.65 | 307.91 | 307.65 | 307.91 | 14.7K |
| 10:49 | 307.95 | 307.96 | 307.93 | 307.96 | 4.0K |
| 10:50 | 307.97 | 308.03 | 307.97 | 308.03 | 5.6K |
| 10:51 | 308.03 | 308.03 | 307.96 | 308.03 | 10.1K |
| 10:52 | 308.01 | 308.11 | 308.01 | 308.11 | 6.7K |
| 10:53 | 308.10 | 308.10 | 307.87 | 307.87 | 19.2K |
| 10:54 | 307.89 | 307.99 | 307.89 | 307.99 | 12.9K |
| 10:55 | 307.99 | 308.06 | 307.99 | 308.04 | 13.2K |
| 10:56 | 308.03 | 308.03 | 307.98 | 307.98 | 4.2K |
| 10:57 | 307.98 | 308.00 | 307.98 | 307.99 | 7.7K |
| 10:58 | 307.99 | 307.99 | 307.95 | 307.97 | 5.6K |
| 10:59 | 307.97 | 308.00 | 307.97 | 308.00 | 9.2K |
| 11:00 | 308.01 | 308.06 | 308.01 | 308.02 | 11.4K |
| 11:01 | 307.92 | 307.92 | 307.89 | 307.89 | 4.3K |
| 11:02 | 307.85 | 307.85 | 307.60 | 307.60 | 21.6K |
| 11:03 | 307.50 | 307.50 | 307.35 | 307.40 | 18.8K |
| 11:04 | 307.32 | 307.32 | 307.27 | 307.27 | 12.5K |
| 11:05 | 307.27 | 307.27 | 307.17 | 307.17 | 9.9K |
| 11:06 | 307.13 | 307.23 | 307.12 | 307.23 | 13.1K |
| 11:07 | 307.23 | 307.23 | 307.21 | 307.21 | 2.6K |
| 11:08 | 307.22 | 307.22 | 307.13 | 307.15 | 6.7K |
| 11:09 | 307.13 | 307.15 | 307.09 | 307.15 | 19.0K |
| 11:10 | 307.15 | 307.19 | 307.15 | 307.19 | 4.6K |
| 11:11 | 307.17 | 307.20 | 307.17 | 307.17 | 4.7K |
| 11:12 | 307.20 | 307.27 | 307.11 | 307.11 | 29.2K |
| 11:13 | 307.12 | 307.15 | 307.12 | 307.15 | 1.6K |
| 11:14 | 307.06 | 307.22 | 307.06 | 307.22 | 27.1K |
| 11:15 | 307.21 | 307.31 | 307.05 | 307.05 | 30.4K |
| 11:16 | 307.03 | 307.07 | 307.03 | 307.07 | 8.8K |
| 11:17 | 307.05 | 307.05 | 306.99 | 306.99 | 17.2K |
| 11:18 | 307.03 | 307.03 | 306.92 | 306.92 | 23.0K |
| 11:19 | 306.93 | 306.97 | 306.93 | 306.97 | 15.3K |
| 11:20 | 306.95 | 306.95 | 306.84 | 306.84 | 18.6K |
| 11:21 | 306.82 | 306.82 | 306.75 | 306.75 | 13.6K |
| 11:22 | 306.75 | 306.75 | 306.50 | 306.50 | 9.3K |
| 11:23 | 306.47 | 306.53 | 306.47 | 306.53 | 14.0K |
| 11:24 | 306.63 | 306.88 | 306.63 | 306.87 | 20.1K |
| 11:25 | 306.90 | 306.95 | 306.90 | 306.93 | 12.1K |
| 11:26 | 306.91 | 306.94 | 306.90 | 306.94 | 8.5K |
| 11:27 | 306.94 | 307.00 | 306.93 | 307.00 | 6.6K |
| 11:28 | 307.00 | 307.05 | 307.00 | 307.05 | 5.3K |
| 11:29 | 307.09 | 307.09 | 307.07 | 307.08 | 6.5K |
| 11:30 | 307.07 | 307.07 | 307.05 | 307.06 | 6.5K |
| 11:31 | 307.06 | 307.06 | 307.05 | 307.05 | 2.8K |
| 11:32 | 307.02 | 307.02 | 306.93 | 306.93 | 10.1K |
| 11:33 | 306.94 | 306.94 | 306.80 | 306.80 | 10.0K |
| 11:34 | 306.85 | 306.85 | 306.79 | 306.79 | 13.8K |
| 11:35 | 306.80 | 306.82 | 306.80 | 306.82 | 8.4K |
| 11:36 | 306.92 | 306.99 | 306.92 | 306.99 | 10.7K |
| 11:37 | 306.99 | 307.02 | 306.99 | 307.02 | 8.8K |
| 11:38 | 306.98 | 306.98 | 306.95 | 306.95 | 22.3K |
| 11:39 | 306.96 | 307.03 | 306.96 | 307.03 | 12.8K |
| 11:40 | 307.03 | 307.08 | 307.03 | 307.07 | 4.4K |
| 11:41 | 307.07 | 307.21 | 307.07 | 307.18 | 78.3K |
| 11:42 | 307.16 | 307.19 | 307.16 | 307.19 | 14.3K |
| 11:43 | 307.16 | 307.17 | 307.15 | 307.15 | 3.2K |
| 11:44 | 307.13 | 307.13 | 307.12 | 307.12 | 9.3K |
| 11:45 | 307.05 | 307.05 | 307.01 | 307.01 | 16.9K |
| 11:46 | 306.97 | 306.97 | 306.90 | 306.90 | 8.9K |
| 11:47 | 306.88 | 306.89 | 306.88 | 306.89 | 25.8K |
| 11:48 | 306.90 | 307.02 | 306.90 | 307.02 | 12.2K |
| 11:49 | 307.09 | 307.17 | 307.09 | 307.17 | 11.7K |
| 11:50 | 307.17 | 307.18 | 307.11 | 307.18 | 8.3K |
| 11:51 | 307.18 | 307.25 | 307.18 | 307.25 | 10.9K |
| 11:52 | 307.29 | 307.35 | 307.29 | 307.32 | 5.9K |
| 11:53 | 307.23 | 307.23 | 307.22 | 307.22 | 13.4K |
| 11:54 | 307.22 | 307.23 | 307.14 | 307.14 | 29.6K |
| 11:55 | 307.12 | 307.16 | 307.12 | 307.13 | 12.8K |
| 11:56 | 307.13 | 307.15 | 307.13 | 307.15 | 3.6K |
| 11:57 | 307.12 | 307.12 | 307.10 | 307.11 | 3.5K |
| 11:58 | 307.14 | 307.20 | 307.14 | 307.19 | 9.2K |
| 11:59 | 307.19 | 307.22 | 307.19 | 307.22 | 7.5K |
| 12:00 | 307.25 | 307.43 | 307.25 | 307.43 | 25.3K |
| 12:01 | 307.43 | 307.60 | 307.43 | 307.60 | 214.7K |
| 12:02 | 307.58 | 307.58 | 307.43 | 307.43 | 24.4K |
| 12:03 | 307.44 | 307.54 | 307.44 | 307.54 | 10.0K |
| 12:04 | 307.59 | 307.60 | 307.59 | 307.60 | 6.3K |
| 12:05 | 307.60 | 307.69 | 307.60 | 307.69 | 11.6K |
| 12:06 | 307.70 | 307.70 | 307.65 | 307.65 | 18.9K |
| 12:07 | 307.60 | 307.60 | 307.57 | 307.57 | 22.7K |
| 12:08 | 307.55 | 307.55 | 307.49 | 307.49 | 3.8K |
| 12:09 | 307.48 | 307.48 | 307.46 | 307.46 | 5.2K |
| 12:10 | 307.48 | 307.60 | 307.48 | 307.60 | 10.8K |
| 12:11 | 307.60 | 307.69 | 307.60 | 307.69 | 24.3K |
| 12:12 | 307.69 | 307.77 | 307.69 | 307.77 | 16.0K |
| 12:13 | 307.73 | 307.84 | 307.73 | 307.84 | 12.9K |
| 12:14 | 307.83 | 307.88 | 307.82 | 307.88 | 13.3K |
| 12:15 | 307.88 | 307.88 | 307.82 | 307.82 | 5.4K |
| 12:16 | 307.78 | 307.78 | 307.78 | 307.78 | 15.7K |
| 12:17 | 307.73 | 307.73 | 307.69 | 307.69 | 13.5K |
| 12:18 | 307.61 | 307.61 | 307.57 | 307.57 | 10.9K |
| 12:19 | 307.55 | 307.55 | 307.49 | 307.49 | 8.2K |
| 12:20 | 307.49 | 307.49 | 307.43 | 307.43 | 16.3K |
| 12:21 | 307.44 | 307.52 | 307.39 | 307.52 | 17.0K |
| 12:22 | 307.61 | 307.74 | 307.61 | 307.73 | 14.6K |
| 12:23 | 307.78 | 307.84 | 307.78 | 307.84 | 31.8K |
| 12:24 | 307.84 | 307.84 | 307.77 | 307.80 | 25.4K |
| 12:25 | 307.79 | 307.79 | 307.71 | 307.71 | 9.6K |
| 12:26 | 307.71 | 307.71 | 307.68 | 307.68 | 11.2K |
| 12:27 | 307.70 | 307.70 | 307.53 | 307.53 | 30.5K |
| 12:28 | 307.44 | 307.46 | 307.42 | 307.46 | 28.1K |
| 12:29 | 307.46 | 307.46 | 307.44 | 307.44 | 77.1K |
| 12:30 | 307.43 | 307.44 | 307.37 | 307.44 | 9.4K |
| 12:31 | 307.50 | 307.50 | 307.42 | 307.42 | 12.5K |
| 12:32 | 307.44 | 307.52 | 307.42 | 307.52 | 9.7K |
| 12:33 | 307.51 | 307.51 | 307.47 | 307.47 | 7.0K |
| 12:34 | 307.30 | 307.32 | 307.26 | 307.26 | 27.5K |
| 12:35 | 307.28 | 307.29 | 307.27 | 307.28 | 5.0K |
| 12:36 | 307.29 | 307.38 | 307.29 | 307.38 | 18.8K |
| 12:37 | 307.37 | 307.37 | 307.12 | 307.12 | 38.9K |
| 12:38 | 307.12 | 307.12 | 306.98 | 306.98 | 18.5K |
| 12:39 | 307.00 | 307.01 | 307.00 | 307.01 | 6.4K |
| 12:40 | 306.99 | 307.03 | 306.98 | 306.98 | 22.4K |
| 12:41 | 306.97 | 307.00 | 306.92 | 307.00 | 9.6K |
| 12:42 | 307.10 | 307.10 | 306.89 | 306.89 | 57.0K |
| 12:43 | 306.89 | 306.91 | 306.88 | 306.91 | 5.9K |
| 12:44 | 306.87 | 306.87 | 306.86 | 306.87 | 13.4K |
| 12:45 | 306.87 | 306.87 | 306.82 | 306.83 | 5.2K |
| 12:46 | 306.84 | 306.85 | 306.84 | 306.84 | 8.2K |
| 12:47 | 306.86 | 306.88 | 306.86 | 306.88 | 8.9K |
| 12:48 | 306.89 | 306.89 | 306.83 | 306.84 | 8.2K |
| 12:49 | 306.79 | 306.79 | 306.76 | 306.76 | 17.4K |
| 12:50 | 306.76 | 306.76 | 306.71 | 306.74 | 19.8K |
| 12:51 | 306.75 | 306.80 | 306.75 | 306.80 | 93.4K |
| 12:52 | 306.83 | 306.87 | 306.83 | 306.87 | 29.2K |
| 12:53 | 306.85 | 306.91 | 306.85 | 306.91 | 22.5K |
| 12:54 | 306.93 | 306.93 | 306.91 | 306.91 | 10.0K |
| 12:55 | 306.88 | 306.88 | 306.83 | 306.83 | 24.2K |
| 12:56 | 306.82 | 306.89 | 306.81 | 306.89 | 4.1K |
| 12:57 | 306.91 | 306.93 | 306.91 | 306.92 | 3.6K |
| 12:58 | 306.92 | 306.92 | 306.90 | 306.90 | 2.4K |
| 12:59 | 306.89 | 306.93 | 306.89 | 306.93 | 5.4K |
| 13:00 | 306.94 | 306.94 | 306.86 | 306.86 | 14.6K |
| 13:01 | 306.85 | 306.85 | 306.68 | 306.76 | 33.1K |
| 13:02 | 306.77 | 306.84 | 306.77 | 306.83 | 9.7K |
| 13:03 | 306.83 | 306.83 | 306.79 | 306.79 | 1.4K |
| 13:04 | 306.77 | 306.77 | 306.66 | 306.71 | 22.2K |
| 13:05 | 306.71 | 306.82 | 306.71 | 306.82 | 5.2K |
| 13:06 | 306.85 | 306.85 | 306.82 | 306.82 | 4.0K |
| 13:07 | 306.84 | 306.84 | 306.82 | 306.82 | 12.4K |
| 13:08 | 306.80 | 306.82 | 306.80 | 306.82 | 7.5K |
| 13:09 | 306.82 | 306.90 | 306.82 | 306.90 | 13.0K |
| 13:10 | 306.73 | 306.73 | 306.64 | 306.64 | 62.9K |
| 13:11 | 306.57 | 306.60 | 306.57 | 306.60 | 6.0K |
| 13:12 | 306.55 | 306.55 | 306.32 | 306.32 | 14.9K |
| 13:13 | 306.32 | 306.32 | 306.24 | 306.24 | 6.7K |
| 13:14 | 306.24 | 306.25 | 306.24 | 306.25 | 4.3K |
| 13:15 | 306.25 | 306.38 | 306.25 | 306.38 | 8.1K |
| 13:16 | 306.38 | 306.38 | 306.34 | 306.34 | 3.7K |
| 13:17 | 306.33 | 306.33 | 306.32 | 306.32 | 7.0K |
| 13:18 | 306.33 | 306.37 | 306.33 | 306.35 | 15.6K |
| 13:19 | 306.35 | 306.36 | 306.34 | 306.34 | 17.1K |
| 13:20 | 306.32 | 306.48 | 306.32 | 306.48 | 28.7K |
| 13:21 | 306.48 | 306.52 | 306.34 | 306.34 | 19.6K |
| 13:22 | 306.34 | 306.35 | 306.25 | 306.35 | 25.4K |
| 13:23 | 306.36 | 306.37 | 306.35 | 306.35 | 6.2K |
| 13:24 | 306.33 | 306.35 | 306.30 | 306.30 | 16.3K |
| 13:25 | 306.28 | 306.28 | 306.10 | 306.10 | 11.3K |
| 13:26 | 306.14 | 306.21 | 306.14 | 306.20 | 12.0K |
| 13:27 | 306.19 | 306.25 | 306.19 | 306.20 | 9.8K |
| 13:28 | 306.24 | 306.26 | 306.22 | 306.22 | 7.0K |
| 13:29 | 306.22 | 306.24 | 306.17 | 306.24 | 7.2K |
| 13:30 | 306.28 | 306.28 | 306.24 | 306.24 | 10.0K |
| 13:31 | 306.17 | 306.17 | 306.09 | 306.09 | 22.9K |
| 13:32 | 306.06 | 306.09 | 306.05 | 306.09 | 8.0K |
| 13:33 | 306.12 | 306.16 | 306.11 | 306.16 | 14.1K |
| 13:34 | 306.15 | 306.19 | 306.15 | 306.19 | 12.9K |
| 13:35 | 306.19 | 306.20 | 306.19 | 306.20 | 3.2K |
| 13:36 | 306.19 | 306.34 | 306.19 | 306.34 | 14.9K |
| 13:37 | 306.36 | 306.36 | 306.30 | 306.30 | 18.3K |
| 13:38 | 306.28 | 306.28 | 306.21 | 306.21 | 13.1K |
| 13:39 | 306.20 | 306.20 | 306.04 | 306.04 | 23.3K |
| 13:40 | 306.09 | 306.11 | 306.04 | 306.11 | 33.5K |
| 13:41 | 306.08 | 306.08 | 306.05 | 306.05 | 19.0K |
| 13:42 | 306.04 | 306.04 | 306.02 | 306.02 | 4.2K |
| 13:43 | 306.02 | 306.28 | 306.02 | 306.28 | 44.6K |
| 13:44 | 306.31 | 306.37 | 306.31 | 306.37 | 10.9K |
| 13:45 | 306.39 | 306.41 | 306.36 | 306.41 | 11.1K |
| 13:46 | 306.40 | 306.40 | 306.33 | 306.34 | 12.3K |
| 13:47 | 306.35 | 306.35 | 306.23 | 306.23 | 8.3K |
| 13:48 | 306.18 | 306.22 | 306.07 | 306.07 | 45.9K |
| 13:49 | 306.01 | 306.03 | 306.01 | 306.03 | 20.3K |
| 13:50 | 306.04 | 306.05 | 306.01 | 306.03 | 19.3K |
| 13:51 | 306.00 | 306.00 | 305.93 | 305.93 | 16.7K |
| 13:52 | 305.92 | 305.92 | 305.87 | 305.87 | 12.7K |
| 13:53 | 305.81 | 305.81 | 305.77 | 305.78 | 19.2K |
| 13:54 | 305.80 | 305.80 | 305.73 | 305.74 | 6.5K |
| 13:55 | 305.73 | 305.73 | 305.70 | 305.70 | 12.7K |
| 13:56 | 305.66 | 305.74 | 305.66 | 305.74 | 37.2K |
| 13:57 | 305.73 | 305.82 | 305.73 | 305.79 | 17.2K |
| 13:58 | 305.79 | 305.82 | 305.79 | 305.80 | 29.1K |
| 13:59 | 305.80 | 305.91 | 305.80 | 305.91 | 14.4K |
| 14:00 | 305.97 | 306.00 | 305.95 | 305.97 | 17.8K |
| 14:01 | 305.96 | 305.97 | 305.94 | 305.94 | 14.0K |
| 14:02 | 305.90 | 305.90 | 305.78 | 305.78 | 22.1K |
| 14:03 | 305.77 | 305.84 | 305.77 | 305.81 | 33.5K |
| 14:04 | 305.81 | 305.97 | 305.81 | 305.97 | 47.8K |
| 14:05 | 306.01 | 306.08 | 306.01 | 306.08 | 7.4K |
| 14:06 | 306.10 | 306.15 | 306.10 | 306.15 | 9.0K |
| 14:07 | 306.20 | 306.22 | 306.17 | 306.17 | 8.5K |
| 14:08 | 306.17 | 306.18 | 306.16 | 306.18 | 21.9K |
| 14:09 | 306.12 | 306.16 | 306.12 | 306.16 | 14.8K |
| 14:10 | 306.15 | 306.15 | 306.14 | 306.15 | 4.3K |
| 14:11 | 306.16 | 306.26 | 306.16 | 306.26 | 16.6K |
| 14:12 | 306.23 | 306.24 | 306.21 | 306.21 | 5.3K |
| 14:13 | 306.20 | 306.20 | 306.12 | 306.12 | 7.3K |
| 14:14 | 306.12 | 306.19 | 306.12 | 306.19 | 7.4K |
| 14:15 | 306.20 | 306.20 | 306.17 | 306.19 | 8.1K |
| 14:16 | 306.22 | 306.22 | 306.14 | 306.15 | 23.4K |
| 14:17 | 306.15 | 306.32 | 306.15 | 306.32 | 9.0K |
| 14:18 | 306.37 | 306.38 | 306.37 | 306.37 | 7.1K |
| 14:19 | 306.40 | 306.47 | 306.40 | 306.47 | 13.9K |
| 14:20 | 306.48 | 306.52 | 306.48 | 306.52 | 11.4K |
| 14:21 | 306.57 | 306.57 | 306.54 | 306.57 | 14.0K |
| 14:22 | 306.57 | 306.65 | 306.57 | 306.65 | 21.0K |
| 14:23 | 306.69 | 306.72 | 306.68 | 306.72 | 22.9K |
| 14:24 | 306.75 | 306.77 | 306.73 | 306.73 | 5.4K |
| 14:25 | 306.76 | 306.78 | 306.76 | 306.77 | 75.5K |
| 14:26 | 306.78 | 306.80 | 306.77 | 306.80 | 4.9K |
| 14:27 | 306.83 | 306.88 | 306.83 | 306.88 | 17.6K |
| 14:28 | 306.88 | 306.88 | 306.83 | 306.84 | 9.7K |
| 14:29 | 306.84 | 306.85 | 306.84 | 306.85 | 5.6K |
| 14:30 | 306.85 | 306.85 | 306.69 | 306.69 | 18.2K |
| 14:31 | 306.68 | 306.79 | 306.68 | 306.79 | 9.9K |
| 14:32 | 306.80 | 306.85 | 306.80 | 306.85 | 6.2K |
| 14:33 | 306.84 | 306.84 | 306.68 | 306.68 | 14.8K |
| 14:34 | 306.68 | 306.68 | 306.66 | 306.66 | 4.7K |
| 14:35 | 306.64 | 306.64 | 306.50 | 306.50 | 22.4K |
| 14:36 | 306.48 | 306.52 | 306.47 | 306.52 | 24.9K |
| 14:37 | 306.52 | 306.67 | 306.52 | 306.67 | 8.9K |
| 14:38 | 306.72 | 306.77 | 306.72 | 306.77 | 14.9K |
| 14:39 | 306.76 | 306.81 | 306.76 | 306.78 | 11.0K |
| 14:40 | 306.77 | 306.77 | 306.70 | 306.70 | 9.1K |
| 14:41 | 306.70 | 306.71 | 306.70 | 306.70 | 1.8K |
| 14:42 | 306.70 | 306.70 | 306.66 | 306.66 | 6.3K |
| 14:43 | 306.66 | 306.79 | 306.66 | 306.79 | 11.4K |
| 14:44 | 306.77 | 306.77 | 306.73 | 306.73 | 3.6K |
| 14:45 | 306.79 | 306.79 | 306.77 | 306.77 | 9.0K |
| 14:46 | 306.78 | 306.78 | 306.65 | 306.65 | 19.5K |
| 14:47 | 306.62 | 306.62 | 306.55 | 306.55 | 5.8K |
| 14:48 | 306.54 | 306.72 | 306.54 | 306.72 | 34.3K |
| 14:49 | 306.75 | 306.75 | 306.71 | 306.72 | 9.0K |
| 14:50 | 306.72 | 306.72 | 306.60 | 306.60 | 5.9K |
| 14:51 | 306.60 | 306.64 | 306.60 | 306.64 | 17.7K |
| 14:52 | 306.62 | 306.79 | 306.62 | 306.79 | 17.2K |
| 14:53 | 306.82 | 306.84 | 306.82 | 306.82 | 4.4K |
| 14:54 | 306.79 | 306.79 | 306.75 | 306.75 | 7.7K |
| 14:55 | 306.72 | 306.72 | 306.66 | 306.66 | 6.9K |
| 14:56 | 306.66 | 306.66 | 306.52 | 306.52 | 8.6K |
| 14:57 | 306.50 | 306.50 | 306.37 | 306.37 | 16.1K |
| 14:58 | 306.35 | 306.38 | 306.35 | 306.38 | 5.5K |
| 14:59 | 306.40 | 306.40 | 306.35 | 306.35 | 28.1K |
| 15:00 | 306.34 | 306.39 | 306.34 | 306.34 | 14.6K |
| 15:01 | 306.32 | 306.38 | 306.32 | 306.38 | 11.0K |
| 15:02 | 306.38 | 306.38 | 306.34 | 306.34 | 5.2K |
| 15:03 | 306.42 | 306.62 | 306.42 | 306.62 | 32.1K |
| 15:04 | 306.63 | 306.78 | 306.63 | 306.78 | 31.9K |
| 15:05 | 306.89 | 306.89 | 306.83 | 306.83 | 18.9K |
| 15:06 | 306.84 | 306.84 | 306.80 | 306.82 | 19.2K |
| 15:07 | 306.82 | 306.90 | 306.81 | 306.90 | 10.7K |
| 15:08 | 306.90 | 306.99 | 306.90 | 306.99 | 33.3K |
| 15:09 | 307.03 | 307.03 | 307.00 | 307.02 | 11.5K |
| 15:10 | 307.01 | 307.01 | 306.91 | 306.91 | 14.1K |
| 15:11 | 306.90 | 306.90 | 306.83 | 306.83 | 7.0K |
| 15:12 | 306.83 | 306.89 | 306.83 | 306.89 | 9.8K |
| 15:13 | 306.96 | 307.03 | 306.96 | 307.02 | 36.6K |
| 15:14 | 307.04 | 307.06 | 307.01 | 307.06 | 8.2K |
| 15:15 | 307.08 | 307.08 | 307.06 | 307.07 | 14.6K |
| 15:16 | 307.06 | 307.06 | 307.02 | 307.05 | 6.0K |
| 15:17 | 307.05 | 307.07 | 307.05 | 307.06 | 9.2K |
| 15:18 | 307.06 | 307.12 | 307.06 | 307.12 | 6.9K |
| 15:19 | 307.24 | 307.27 | 307.24 | 307.27 | 13.6K |
| 15:20 | 307.26 | 307.26 | 307.22 | 307.22 | 23.3K |
| 15:21 | 307.23 | 307.24 | 307.22 | 307.22 | 21.1K |
| 15:22 | 307.17 | 307.24 | 307.17 | 307.23 | 31.4K |
| 15:23 | 307.24 | 307.25 | 307.23 | 307.25 | 10.7K |
| 15:24 | 307.26 | 307.31 | 307.26 | 307.31 | 27.1K |
| 15:25 | 307.29 | 307.29 | 307.28 | 307.28 | 16.8K |
| 15:26 | 307.28 | 307.28 | 307.26 | 307.28 | 16.8K |
| 15:27 | 307.30 | 307.30 | 307.26 | 307.26 | 17.9K |
| 15:28 | 307.22 | 307.22 | 307.13 | 307.13 | 9.4K |
| 15:29 | 307.13 | 307.13 | 307.02 | 307.06 | 24.9K |
| 15:30 | 307.02 | 307.02 | 306.86 | 306.86 | 41.2K |
| 15:31 | 306.86 | 307.08 | 306.86 | 307.08 | 40.2K |
| 15:32 | 307.20 | 307.25 | 307.20 | 307.22 | 40.7K |
| 15:33 | 307.23 | 307.23 | 307.09 | 307.09 | 12.4K |
| 15:34 | 307.11 | 307.16 | 307.03 | 307.03 | 35.9K |
| 15:35 | 306.98 | 306.98 | 306.79 | 306.79 | 63.0K |
| 15:36 | 306.77 | 306.77 | 306.69 | 306.69 | 20.5K |
| 15:37 | 306.73 | 306.75 | 306.70 | 306.70 | 15.0K |
| 15:38 | 306.72 | 306.85 | 306.72 | 306.85 | 17.8K |
| 15:39 | 306.89 | 306.89 | 306.83 | 306.84 | 13.6K |
| 15:40 | 306.85 | 306.89 | 306.84 | 306.89 | 36.1K |
| 15:41 | 306.98 | 307.04 | 306.98 | 307.02 | 27.1K |
| 15:42 | 306.99 | 306.99 | 306.95 | 306.95 | 43.3K |
| 15:43 | 306.96 | 306.96 | 306.95 | 306.95 | 6.5K |
| 15:44 | 306.97 | 307.00 | 306.97 | 307.00 | 17.5K |
| 15:45 | 306.99 | 306.99 | 306.96 | 306.96 | 25.6K |
| 15:46 | 306.81 | 306.91 | 306.81 | 306.88 | 68.0K |
| 15:47 | 306.84 | 306.87 | 306.84 | 306.87 | 22.1K |
| 15:48 | 306.90 | 306.93 | 306.89 | 306.93 | 31.4K |
| 15:49 | 306.96 | 307.01 | 306.94 | 307.01 | 24.8K |
| 15:50 | 307.16 | 307.35 | 307.16 | 307.35 | 123.8K |
| 15:51 | 307.34 | 307.34 | 307.23 | 307.23 | 71.6K |
| 15:52 | 307.19 | 307.25 | 307.19 | 307.25 | 50.3K |
| 15:53 | 307.25 | 307.33 | 307.25 | 307.33 | 37.8K |
| 15:54 | 307.29 | 307.29 | 307.17 | 307.17 | 72.6K |
| 15:55 | 307.16 | 307.16 | 307.09 | 307.16 | 78.3K |
| 15:56 | 307.19 | 307.24 | 307.19 | 307.22 | 70.9K |
| 15:57 | 307.20 | 307.20 | 307.12 | 307.15 | 111.4K |
| 15:58 | 307.09 | 307.15 | 307.09 | 307.10 | 86.1K |
| 15:59 | 307.13 | 307.18 | 307.13 | 307.17 | 127.8K |
| 16:00 | 307.30 | 307.30 | 307.30 | 307.30 | 6,603.3K |
| 16:01 | 307.30 | 307.30 | 307.30 | 307.30 | 0.0K |