355.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 304.49 | 304.72 | 304.49 | 304.68 | 221.5K |
| 09:31 | 304.61 | 305.66 | 304.61 | 305.64 | 79.6K |
| 09:32 | 305.59 | 305.74 | 305.59 | 305.74 | 15.4K |
| 09:33 | 305.66 | 305.66 | 305.54 | 305.54 | 31.0K |
| 09:34 | 305.73 | 305.88 | 305.60 | 305.88 | 25.4K |
| 09:35 | 305.97 | 305.97 | 305.68 | 305.81 | 25.7K |
| 09:36 | 305.86 | 306.18 | 305.86 | 306.17 | 51.0K |
| 09:37 | 306.34 | 306.59 | 306.34 | 306.51 | 165.3K |
| 09:38 | 306.46 | 306.46 | 306.37 | 306.37 | 105.9K |
| 09:39 | 306.43 | 306.54 | 306.43 | 306.54 | 46.8K |
| 09:40 | 306.44 | 306.44 | 305.32 | 305.32 | 53.4K |
| 09:41 | 305.32 | 305.32 | 305.12 | 305.12 | 30.7K |
| 09:42 | 305.14 | 305.23 | 305.14 | 305.23 | 68.6K |
| 09:43 | 305.08 | 305.08 | 304.97 | 304.97 | 32.0K |
| 09:44 | 304.95 | 304.95 | 304.50 | 304.50 | 25.5K |
| 09:45 | 304.38 | 304.38 | 304.21 | 304.26 | 42.8K |
| 09:46 | 304.22 | 304.24 | 304.11 | 304.24 | 51.6K |
| 09:47 | 304.25 | 304.25 | 304.09 | 304.09 | 26.3K |
| 09:48 | 303.96 | 304.29 | 303.96 | 304.28 | 43.3K |
| 09:49 | 304.27 | 304.37 | 304.23 | 304.37 | 58.2K |
| 09:50 | 304.14 | 304.14 | 304.00 | 304.00 | 35.1K |
| 09:51 | 304.01 | 304.06 | 304.00 | 304.06 | 28.7K |
| 09:52 | 304.04 | 304.16 | 304.04 | 304.16 | 22.8K |
| 09:53 | 304.11 | 304.18 | 304.09 | 304.18 | 36.8K |
| 09:54 | 304.20 | 304.29 | 304.02 | 304.02 | 63.9K |
| 09:55 | 303.96 | 303.96 | 303.84 | 303.84 | 15.6K |
| 09:56 | 303.85 | 303.94 | 303.85 | 303.91 | 9.3K |
| 09:57 | 303.91 | 303.91 | 303.90 | 303.90 | 15.6K |
| 09:58 | 303.94 | 304.25 | 303.94 | 304.07 | 47.3K |
| 09:59 | 304.00 | 304.01 | 303.97 | 303.97 | 38.3K |
| 10:00 | 303.95 | 303.95 | 303.92 | 303.92 | 25.4K |
| 10:01 | 303.94 | 303.98 | 303.91 | 303.96 | 20.9K |
| 10:02 | 304.20 | 304.53 | 304.20 | 304.51 | 90.0K |
| 10:03 | 304.48 | 304.55 | 304.37 | 304.37 | 44.4K |
| 10:04 | 304.36 | 304.40 | 304.31 | 304.31 | 34.0K |
| 10:05 | 304.32 | 304.32 | 303.91 | 303.91 | 20.0K |
| 10:06 | 303.88 | 303.91 | 303.87 | 303.91 | 9.9K |
| 10:07 | 303.90 | 303.97 | 303.84 | 303.87 | 22.8K |
| 10:08 | 303.87 | 304.04 | 303.87 | 304.04 | 37.7K |
| 10:09 | 304.11 | 304.22 | 304.11 | 304.20 | 17.8K |
| 10:10 | 304.14 | 304.15 | 304.12 | 304.14 | 24.0K |
| 10:11 | 304.22 | 304.22 | 304.16 | 304.20 | 11.4K |
| 10:12 | 304.05 | 304.09 | 304.05 | 304.08 | 39.6K |
| 10:13 | 304.21 | 304.25 | 304.16 | 304.16 | 12.1K |
| 10:14 | 304.14 | 304.25 | 304.14 | 304.25 | 23.1K |
| 10:15 | 304.33 | 304.33 | 304.25 | 304.25 | 13.6K |
| 10:16 | 304.23 | 304.38 | 304.23 | 304.38 | 18.6K |
| 10:17 | 304.38 | 304.40 | 304.34 | 304.34 | 19.3K |
| 10:18 | 304.30 | 304.30 | 304.24 | 304.28 | 22.3K |
| 10:19 | 304.33 | 304.60 | 304.33 | 304.60 | 47.7K |
| 10:20 | 304.64 | 304.68 | 304.64 | 304.66 | 23.9K |
| 10:21 | 304.65 | 304.65 | 304.58 | 304.58 | 5.4K |
| 10:22 | 304.75 | 304.75 | 304.73 | 304.74 | 8.2K |
| 10:23 | 304.78 | 305.02 | 304.78 | 305.02 | 29.4K |
| 10:24 | 305.08 | 305.24 | 305.08 | 305.24 | 9.5K |
| 10:25 | 305.24 | 305.24 | 305.23 | 305.23 | 32.2K |
| 10:26 | 305.25 | 305.40 | 305.25 | 305.40 | 9.8K |
| 10:27 | 305.40 | 305.49 | 305.40 | 305.49 | 20.4K |
| 10:28 | 305.46 | 305.50 | 305.44 | 305.46 | 13.2K |
| 10:29 | 305.49 | 305.52 | 305.35 | 305.35 | 39.8K |
| 10:30 | 305.36 | 305.36 | 305.24 | 305.24 | 13.7K |
| 10:31 | 305.26 | 305.53 | 305.26 | 305.53 | 104.9K |
| 10:32 | 305.57 | 305.59 | 305.50 | 305.59 | 44.0K |
| 10:33 | 305.62 | 305.63 | 305.60 | 305.63 | 15.2K |
| 10:34 | 305.66 | 305.70 | 305.64 | 305.70 | 7.7K |
| 10:35 | 305.70 | 305.77 | 305.70 | 305.77 | 22.3K |
| 10:36 | 305.70 | 305.72 | 305.66 | 305.67 | 18.9K |
| 10:37 | 305.69 | 305.71 | 305.65 | 305.71 | 10.3K |
| 10:38 | 305.78 | 305.90 | 305.78 | 305.88 | 15.7K |
| 10:39 | 305.96 | 306.05 | 305.93 | 305.93 | 20.4K |
| 10:40 | 305.90 | 305.90 | 305.84 | 305.84 | 20.1K |
| 10:41 | 305.85 | 305.85 | 305.77 | 305.77 | 6.0K |
| 10:42 | 305.75 | 305.75 | 305.69 | 305.70 | 13.1K |
| 10:43 | 305.71 | 305.82 | 305.71 | 305.82 | 7.3K |
| 10:44 | 305.85 | 305.91 | 305.83 | 305.91 | 38.6K |
| 10:45 | 305.86 | 305.86 | 305.73 | 305.75 | 24.0K |
| 10:46 | 305.72 | 305.85 | 305.72 | 305.85 | 17.5K |
| 10:47 | 305.86 | 305.86 | 305.80 | 305.86 | 17.3K |
| 10:48 | 305.91 | 305.92 | 305.88 | 305.88 | 41.5K |
| 10:49 | 305.90 | 305.90 | 305.77 | 305.77 | 22.5K |
| 10:50 | 305.77 | 305.83 | 305.76 | 305.83 | 32.7K |
| 10:51 | 305.85 | 305.91 | 305.85 | 305.91 | 29.3K |
| 10:52 | 305.87 | 305.97 | 305.87 | 305.92 | 28.3K |
| 10:53 | 305.82 | 305.89 | 305.82 | 305.89 | 33.9K |
| 10:54 | 305.87 | 305.93 | 305.87 | 305.93 | 12.3K |
| 10:55 | 305.94 | 306.06 | 305.94 | 306.06 | 17.6K |
| 10:56 | 306.12 | 306.25 | 306.12 | 306.22 | 59.4K |
| 10:57 | 306.20 | 306.43 | 306.20 | 306.43 | 16.9K |
| 10:58 | 306.45 | 306.48 | 306.45 | 306.45 | 61.0K |
| 10:59 | 306.42 | 306.48 | 306.42 | 306.43 | 21.4K |
| 11:00 | 306.40 | 306.42 | 306.39 | 306.42 | 17.5K |
| 11:01 | 306.40 | 306.40 | 306.31 | 306.31 | 16.5K |
| 11:02 | 306.32 | 306.45 | 306.32 | 306.45 | 10.8K |
| 11:03 | 306.49 | 306.49 | 306.43 | 306.46 | 39.3K |
| 11:04 | 306.46 | 306.46 | 306.40 | 306.42 | 11.3K |
| 11:05 | 306.41 | 306.46 | 306.41 | 306.46 | 22.9K |
| 11:06 | 306.46 | 306.50 | 306.37 | 306.37 | 31.0K |
| 11:07 | 306.41 | 306.47 | 306.41 | 306.47 | 16.4K |
| 11:08 | 306.47 | 306.47 | 306.36 | 306.36 | 38.2K |
| 11:09 | 306.36 | 306.36 | 306.34 | 306.35 | 7.8K |
| 11:10 | 306.33 | 306.33 | 306.25 | 306.25 | 9.1K |
| 11:11 | 306.28 | 306.28 | 306.22 | 306.25 | 39.1K |
| 11:12 | 306.27 | 306.32 | 306.27 | 306.28 | 17.2K |
| 11:13 | 306.30 | 306.37 | 306.30 | 306.37 | 15.6K |
| 11:14 | 306.43 | 306.43 | 306.25 | 306.25 | 17.5K |
| 11:15 | 306.26 | 306.26 | 306.21 | 306.22 | 16.3K |
| 11:16 | 306.20 | 306.25 | 306.20 | 306.25 | 8.0K |
| 11:17 | 306.27 | 306.33 | 306.22 | 306.33 | 49.3K |
| 11:18 | 306.39 | 306.59 | 306.39 | 306.56 | 40.3K |
| 11:19 | 306.59 | 306.75 | 306.59 | 306.75 | 23.2K |
| 11:20 | 306.75 | 306.75 | 306.72 | 306.72 | 12.4K |
| 11:21 | 306.72 | 306.78 | 306.72 | 306.76 | 11.9K |
| 11:22 | 306.84 | 306.88 | 306.84 | 306.88 | 13.2K |
| 11:23 | 306.87 | 307.06 | 306.87 | 307.06 | 16.7K |
| 11:24 | 307.10 | 307.10 | 307.06 | 307.06 | 11.9K |
| 11:25 | 307.06 | 307.06 | 306.76 | 306.76 | 19.7K |
| 11:26 | 306.78 | 306.89 | 306.77 | 306.89 | 11.1K |
| 11:27 | 306.86 | 306.90 | 306.85 | 306.85 | 9.5K |
| 11:28 | 306.94 | 306.96 | 306.71 | 306.76 | 43.5K |
| 11:29 | 306.77 | 306.84 | 306.77 | 306.84 | 8.5K |
| 11:30 | 306.78 | 307.01 | 306.78 | 306.99 | 17.9K |
| 11:31 | 306.95 | 306.97 | 306.94 | 306.97 | 6.6K |
| 11:32 | 306.97 | 307.07 | 306.97 | 307.07 | 16.9K |
| 11:33 | 307.15 | 307.18 | 307.15 | 307.18 | 10.5K |
| 11:34 | 307.18 | 307.42 | 307.18 | 307.42 | 139.3K |
| 11:35 | 307.40 | 307.45 | 307.40 | 307.45 | 47.6K |
| 11:36 | 307.45 | 307.56 | 307.45 | 307.56 | 21.2K |
| 11:37 | 307.52 | 307.52 | 307.46 | 307.46 | 15.7K |
| 11:38 | 307.39 | 307.45 | 307.38 | 307.44 | 15.9K |
| 11:39 | 307.46 | 307.49 | 307.38 | 307.49 | 34.5K |
| 11:40 | 307.44 | 307.44 | 307.42 | 307.42 | 20.1K |
| 11:41 | 307.43 | 307.43 | 307.35 | 307.35 | 17.8K |
| 11:42 | 307.34 | 307.34 | 307.29 | 307.29 | 10.2K |
| 11:43 | 307.29 | 307.40 | 307.29 | 307.39 | 11.8K |
| 11:44 | 307.38 | 307.46 | 307.38 | 307.44 | 22.3K |
| 11:45 | 307.41 | 307.41 | 307.38 | 307.40 | 9.7K |
| 11:46 | 307.46 | 307.59 | 307.46 | 307.52 | 65.0K |
| 11:47 | 307.50 | 307.50 | 307.44 | 307.46 | 24.6K |
| 11:48 | 307.43 | 307.43 | 307.33 | 307.33 | 12.1K |
| 11:49 | 307.31 | 307.33 | 307.29 | 307.33 | 4.9K |
| 11:50 | 307.35 | 307.41 | 307.35 | 307.39 | 73.5K |
| 11:51 | 307.31 | 307.31 | 307.25 | 307.25 | 11.4K |
| 11:52 | 307.28 | 307.28 | 307.26 | 307.28 | 22.5K |
| 11:53 | 307.28 | 307.35 | 307.28 | 307.35 | 15.7K |
| 11:54 | 307.32 | 307.36 | 307.30 | 307.36 | 15.8K |
| 11:55 | 307.42 | 307.42 | 307.22 | 307.22 | 27.1K |
| 11:56 | 307.25 | 307.25 | 307.11 | 307.11 | 33.9K |
| 11:57 | 306.97 | 306.99 | 306.95 | 306.95 | 107.2K |
| 11:58 | 306.89 | 306.94 | 306.89 | 306.90 | 10.2K |
| 11:59 | 306.89 | 306.89 | 306.82 | 306.82 | 12.9K |
| 12:00 | 306.82 | 306.82 | 306.65 | 306.65 | 9.0K |
| 12:01 | 306.68 | 306.68 | 306.62 | 306.62 | 6.1K |
| 12:02 | 306.58 | 306.60 | 306.52 | 306.52 | 6.6K |
| 12:03 | 306.48 | 306.54 | 306.48 | 306.54 | 14.0K |
| 12:04 | 306.53 | 306.53 | 306.39 | 306.39 | 10.3K |
| 12:05 | 306.40 | 306.40 | 306.16 | 306.16 | 14.8K |
| 12:06 | 306.18 | 306.18 | 306.05 | 306.05 | 18.3K |
| 12:07 | 306.00 | 306.02 | 306.00 | 306.01 | 41.4K |
| 12:08 | 306.06 | 306.11 | 306.00 | 306.00 | 16.9K |
| 12:09 | 306.07 | 306.13 | 306.07 | 306.08 | 26.7K |
| 12:10 | 306.05 | 306.05 | 305.94 | 305.94 | 31.2K |
| 12:11 | 305.92 | 305.92 | 305.85 | 305.85 | 27.6K |
| 12:12 | 305.94 | 306.00 | 305.89 | 305.89 | 39.6K |
| 12:13 | 305.91 | 306.07 | 305.91 | 306.05 | 13.3K |
| 12:14 | 306.08 | 306.13 | 306.08 | 306.13 | 4.1K |
| 12:15 | 306.13 | 306.13 | 306.03 | 306.03 | 9.7K |
| 12:16 | 305.96 | 305.97 | 305.94 | 305.94 | 10.3K |
| 12:17 | 305.96 | 306.02 | 305.96 | 306.02 | 8.5K |
| 12:18 | 306.08 | 306.10 | 306.08 | 306.10 | 7.9K |
| 12:19 | 306.26 | 306.33 | 306.26 | 306.33 | 13.4K |
| 12:20 | 306.36 | 306.52 | 306.36 | 306.52 | 15.6K |
| 12:21 | 306.60 | 306.76 | 306.60 | 306.76 | 15.4K |
| 12:22 | 306.78 | 306.78 | 306.77 | 306.78 | 13.5K |
| 12:23 | 306.80 | 306.80 | 306.79 | 306.79 | 5.1K |
| 12:24 | 306.78 | 306.79 | 306.77 | 306.77 | 7.4K |
| 12:25 | 306.77 | 306.77 | 306.63 | 306.63 | 9.4K |
| 12:26 | 306.61 | 306.79 | 306.61 | 306.79 | 34.3K |
| 12:27 | 306.79 | 306.81 | 306.77 | 306.81 | 2.5K |
| 12:28 | 306.80 | 306.85 | 306.80 | 306.83 | 13.7K |
| 12:29 | 306.86 | 306.86 | 306.83 | 306.83 | 15.6K |
| 12:30 | 306.83 | 306.85 | 306.82 | 306.85 | 35.8K |
| 12:31 | 306.86 | 306.98 | 306.85 | 306.98 | 17.8K |
| 12:32 | 306.98 | 307.00 | 306.98 | 307.00 | 5.7K |
| 12:33 | 306.98 | 307.04 | 306.98 | 307.02 | 8.3K |
| 12:34 | 307.03 | 307.03 | 306.95 | 306.95 | 6.6K |
| 12:35 | 306.82 | 306.82 | 306.77 | 306.79 | 15.6K |
| 12:36 | 306.79 | 306.84 | 306.79 | 306.84 | 12.0K |
| 12:37 | 306.88 | 306.88 | 306.81 | 306.81 | 7.0K |
| 12:38 | 306.79 | 306.79 | 306.66 | 306.66 | 8.0K |
| 12:39 | 306.64 | 306.73 | 306.64 | 306.73 | 11.1K |
| 12:40 | 306.73 | 306.73 | 306.64 | 306.67 | 12.5K |
| 12:41 | 306.71 | 306.79 | 306.67 | 306.79 | 8.4K |
| 12:42 | 306.83 | 306.83 | 306.80 | 306.80 | 3.3K |
| 12:43 | 306.79 | 306.79 | 306.76 | 306.76 | 6.3K |
| 12:44 | 306.77 | 306.79 | 306.77 | 306.77 | 9.6K |
| 12:45 | 306.74 | 306.80 | 306.74 | 306.77 | 14.7K |
| 12:46 | 306.79 | 306.80 | 306.79 | 306.80 | 18.6K |
| 12:47 | 306.82 | 306.82 | 306.63 | 306.63 | 34.2K |
| 12:48 | 306.65 | 306.76 | 306.65 | 306.76 | 9.6K |
| 12:49 | 306.79 | 306.82 | 306.76 | 306.82 | 133.0K |
| 12:50 | 306.80 | 306.80 | 306.73 | 306.73 | 9.5K |
| 12:51 | 306.74 | 306.74 | 306.67 | 306.67 | 11.5K |
| 12:52 | 306.63 | 306.63 | 306.62 | 306.62 | 8.4K |
| 12:53 | 306.60 | 306.67 | 306.60 | 306.66 | 7.0K |
| 12:54 | 306.70 | 306.70 | 306.69 | 306.69 | 9.8K |
| 12:55 | 306.70 | 306.70 | 306.67 | 306.69 | 11.0K |
| 12:56 | 306.70 | 306.71 | 306.63 | 306.63 | 6.7K |
| 12:57 | 306.61 | 306.61 | 306.46 | 306.46 | 18.5K |
| 12:58 | 306.47 | 306.57 | 306.47 | 306.57 | 15.3K |
| 12:59 | 306.58 | 306.62 | 306.58 | 306.62 | 13.2K |
| 13:00 | 306.63 | 306.63 | 306.62 | 306.63 | 2.9K |
| 13:01 | 306.60 | 306.60 | 306.58 | 306.59 | 5.2K |
| 13:02 | 306.65 | 306.74 | 306.65 | 306.74 | 8.4K |
| 13:03 | 306.75 | 306.97 | 306.75 | 306.97 | 13.1K |
| 13:04 | 306.96 | 307.02 | 306.96 | 307.02 | 9.5K |
| 13:05 | 306.91 | 306.91 | 306.87 | 306.87 | 11.0K |
| 13:06 | 306.83 | 306.83 | 306.80 | 306.80 | 5.3K |
| 13:07 | 306.79 | 306.82 | 306.75 | 306.75 | 24.4K |
| 13:08 | 306.75 | 306.75 | 306.73 | 306.73 | 3.1K |
| 13:09 | 306.71 | 306.71 | 306.69 | 306.71 | 12.9K |
| 13:10 | 306.72 | 306.72 | 306.70 | 306.71 | 2.5K |
| 13:11 | 306.71 | 306.72 | 306.71 | 306.72 | 7.1K |
| 13:12 | 306.73 | 306.75 | 306.72 | 306.75 | 16.4K |
| 13:13 | 306.75 | 306.76 | 306.74 | 306.76 | 6.0K |
| 13:14 | 306.76 | 306.76 | 306.73 | 306.73 | 10.2K |
| 13:15 | 306.77 | 306.77 | 306.75 | 306.75 | 52.7K |
| 13:16 | 306.73 | 306.76 | 306.69 | 306.76 | 21.2K |
| 13:17 | 306.74 | 306.78 | 306.74 | 306.77 | 7.2K |
| 13:18 | 306.72 | 306.74 | 306.72 | 306.74 | 10.6K |
| 13:19 | 306.68 | 306.68 | 306.51 | 306.51 | 42.9K |
| 13:20 | 306.41 | 306.57 | 306.41 | 306.57 | 37.2K |
| 13:21 | 306.72 | 306.72 | 306.57 | 306.57 | 21.6K |
| 13:22 | 306.62 | 306.74 | 306.62 | 306.73 | 6.8K |
| 13:23 | 306.67 | 306.68 | 306.66 | 306.66 | 12.3K |
| 13:24 | 306.64 | 306.66 | 306.60 | 306.65 | 13.6K |
| 13:25 | 306.61 | 306.61 | 306.54 | 306.57 | 12.5K |
| 13:26 | 306.57 | 306.57 | 306.37 | 306.38 | 22.1K |
| 13:27 | 306.37 | 306.39 | 306.36 | 306.39 | 4.5K |
| 13:28 | 306.43 | 306.43 | 306.35 | 306.35 | 11.1K |
| 13:29 | 306.34 | 306.35 | 306.31 | 306.35 | 29.4K |
| 13:30 | 306.35 | 306.42 | 306.35 | 306.42 | 9.0K |
| 13:31 | 306.39 | 306.39 | 306.32 | 306.32 | 21.6K |
| 13:32 | 306.33 | 306.36 | 306.31 | 306.31 | 15.5K |
| 13:33 | 306.32 | 306.32 | 306.11 | 306.11 | 37.3K |
| 13:34 | 305.97 | 306.04 | 305.93 | 306.04 | 16.7K |
| 13:35 | 305.88 | 306.03 | 305.88 | 306.03 | 26.9K |
| 13:36 | 306.05 | 306.06 | 306.02 | 306.02 | 9.0K |
| 13:37 | 306.01 | 306.03 | 305.96 | 305.96 | 8.8K |
| 13:38 | 305.94 | 306.07 | 305.94 | 306.07 | 32.9K |
| 13:39 | 306.08 | 306.24 | 306.08 | 306.23 | 25.6K |
| 13:40 | 306.26 | 306.40 | 306.26 | 306.40 | 28.8K |
| 13:41 | 306.67 | 306.67 | 306.65 | 306.65 | 18.3K |
| 13:42 | 306.65 | 306.65 | 306.51 | 306.51 | 27.1K |
| 13:43 | 306.50 | 306.56 | 306.50 | 306.56 | 14.2K |
| 13:44 | 306.55 | 306.55 | 306.54 | 306.55 | 10.8K |
| 13:45 | 306.58 | 306.65 | 306.58 | 306.65 | 9.8K |
| 13:46 | 306.63 | 306.67 | 306.62 | 306.62 | 11.5K |
| 13:47 | 306.61 | 306.65 | 306.61 | 306.65 | 10.8K |
| 13:48 | 306.66 | 306.66 | 306.64 | 306.64 | 12.2K |
| 13:49 | 306.65 | 306.65 | 306.54 | 306.54 | 17.9K |
| 13:50 | 306.51 | 306.51 | 306.46 | 306.48 | 11.7K |
| 13:51 | 306.47 | 306.47 | 306.40 | 306.44 | 7.0K |
| 13:52 | 306.44 | 306.47 | 306.27 | 306.27 | 15.9K |
| 13:53 | 306.20 | 306.20 | 305.93 | 305.93 | 36.8K |
| 13:54 | 305.96 | 306.05 | 305.96 | 306.05 | 9.1K |
| 13:55 | 306.14 | 306.15 | 306.14 | 306.15 | 12.9K |
| 13:56 | 306.19 | 306.24 | 306.19 | 306.24 | 9.3K |
| 13:57 | 306.28 | 306.31 | 306.27 | 306.31 | 17.0K |
| 13:58 | 306.29 | 306.33 | 306.29 | 306.33 | 20.7K |
| 13:59 | 306.37 | 306.37 | 306.29 | 306.29 | 7.2K |
| 14:00 | 306.29 | 306.29 | 306.24 | 306.26 | 12.0K |
| 14:01 | 306.30 | 306.46 | 306.30 | 306.45 | 13.0K |
| 14:02 | 306.45 | 306.49 | 306.43 | 306.49 | 12.0K |
| 14:03 | 306.35 | 306.35 | 306.27 | 306.27 | 27.7K |
| 14:04 | 306.27 | 306.38 | 306.20 | 306.38 | 11.7K |
| 14:05 | 306.38 | 306.38 | 306.21 | 306.21 | 8.0K |
| 14:06 | 306.16 | 306.16 | 305.99 | 306.00 | 21.2K |
| 14:07 | 306.03 | 306.03 | 305.86 | 305.86 | 16.7K |
| 14:08 | 305.88 | 305.88 | 305.80 | 305.80 | 14.4K |
| 14:09 | 305.82 | 305.82 | 305.77 | 305.79 | 9.3K |
| 14:10 | 305.82 | 305.89 | 305.82 | 305.89 | 21.1K |
| 14:11 | 305.88 | 306.01 | 305.88 | 306.01 | 8.9K |
| 14:12 | 306.01 | 306.01 | 305.95 | 305.95 | 13.6K |
| 14:13 | 305.95 | 306.14 | 305.95 | 306.14 | 8.7K |
| 14:14 | 306.14 | 306.32 | 306.14 | 306.28 | 26.5K |
| 14:15 | 306.24 | 306.29 | 306.21 | 306.29 | 14.1K |
| 14:16 | 306.26 | 306.26 | 306.10 | 306.10 | 18.3K |
| 14:17 | 306.10 | 306.10 | 305.95 | 305.95 | 8.0K |
| 14:18 | 305.88 | 305.88 | 305.82 | 305.82 | 12.7K |
| 14:19 | 305.78 | 305.78 | 305.75 | 305.76 | 23.7K |
| 14:20 | 305.77 | 305.86 | 305.77 | 305.86 | 9.8K |
| 14:21 | 305.82 | 305.82 | 305.70 | 305.71 | 8.7K |
| 14:22 | 305.72 | 305.88 | 305.72 | 305.88 | 12.0K |
| 14:23 | 305.87 | 306.00 | 305.87 | 306.00 | 19.7K |
| 14:24 | 306.03 | 306.03 | 305.96 | 305.98 | 29.2K |
| 14:25 | 306.00 | 306.06 | 306.00 | 306.02 | 9.1K |
| 14:26 | 306.03 | 306.03 | 305.92 | 305.92 | 6.4K |
| 14:27 | 305.91 | 305.91 | 305.78 | 305.78 | 17.2K |
| 14:28 | 305.82 | 305.87 | 305.81 | 305.87 | 14.8K |
| 14:29 | 305.88 | 305.93 | 305.88 | 305.93 | 5.0K |
| 14:30 | 305.93 | 306.05 | 305.93 | 306.01 | 7.6K |
| 14:31 | 306.20 | 306.26 | 306.20 | 306.25 | 16.1K |
| 14:32 | 306.25 | 306.25 | 306.18 | 306.18 | 7.5K |
| 14:33 | 306.07 | 306.11 | 306.07 | 306.11 | 13.5K |
| 14:34 | 306.09 | 306.09 | 306.03 | 306.05 | 6.1K |
| 14:35 | 306.13 | 306.14 | 306.13 | 306.14 | 4.6K |
| 14:36 | 306.10 | 306.10 | 305.98 | 305.98 | 29.1K |
| 14:37 | 306.01 | 306.04 | 306.01 | 306.03 | 7.5K |
| 14:38 | 305.96 | 305.96 | 305.94 | 305.96 | 15.0K |
| 14:39 | 305.97 | 305.98 | 305.96 | 305.96 | 10.3K |
| 14:40 | 305.96 | 306.03 | 305.96 | 306.03 | 9.9K |
| 14:41 | 306.06 | 306.06 | 306.05 | 306.06 | 10.7K |
| 14:42 | 306.05 | 306.05 | 306.03 | 306.04 | 6.6K |
| 14:43 | 306.03 | 306.03 | 305.73 | 305.76 | 29.3K |
| 14:44 | 305.76 | 305.76 | 305.52 | 305.52 | 20.2K |
| 14:45 | 305.52 | 305.53 | 305.47 | 305.47 | 5.5K |
| 14:46 | 305.45 | 305.45 | 305.37 | 305.37 | 11.6K |
| 14:47 | 305.36 | 305.36 | 305.30 | 305.30 | 28.0K |
| 14:48 | 305.29 | 305.34 | 305.29 | 305.33 | 33.0K |
| 14:49 | 305.29 | 305.40 | 305.29 | 305.40 | 10.5K |
| 14:50 | 305.46 | 305.55 | 305.46 | 305.55 | 18.8K |
| 14:51 | 305.58 | 305.73 | 305.58 | 305.73 | 33.3K |
| 14:52 | 305.76 | 305.89 | 305.76 | 305.89 | 22.4K |
| 14:53 | 305.89 | 305.91 | 305.70 | 305.70 | 9.1K |
| 14:54 | 305.79 | 305.84 | 305.79 | 305.84 | 14.2K |
| 14:55 | 305.92 | 305.95 | 305.90 | 305.95 | 7.1K |
| 14:56 | 305.94 | 305.98 | 305.94 | 305.97 | 14.6K |
| 14:57 | 305.97 | 305.97 | 305.86 | 305.86 | 15.1K |
| 14:58 | 305.88 | 305.88 | 305.78 | 305.78 | 19.4K |
| 14:59 | 305.77 | 305.80 | 305.77 | 305.79 | 8.6K |
| 15:00 | 305.79 | 305.79 | 305.57 | 305.57 | 13.8K |
| 15:01 | 305.59 | 305.60 | 305.54 | 305.54 | 6.3K |
| 15:02 | 305.47 | 305.47 | 305.35 | 305.38 | 17.8K |
| 15:03 | 305.39 | 305.39 | 305.29 | 305.30 | 10.0K |
| 15:04 | 305.30 | 305.30 | 305.29 | 305.29 | 11.2K |
| 15:05 | 305.31 | 305.34 | 305.18 | 305.18 | 17.4K |
| 15:06 | 305.17 | 305.22 | 305.16 | 305.22 | 11.7K |
| 15:07 | 305.29 | 305.29 | 305.26 | 305.27 | 23.5K |
| 15:08 | 305.24 | 305.26 | 305.24 | 305.26 | 27.8K |
| 15:09 | 305.18 | 305.18 | 305.11 | 305.11 | 7.8K |
| 15:10 | 305.14 | 305.16 | 305.07 | 305.07 | 15.1K |
| 15:11 | 305.09 | 305.15 | 305.05 | 305.15 | 14.5K |
| 15:12 | 305.22 | 305.34 | 305.22 | 305.34 | 23.8K |
| 15:13 | 305.35 | 305.42 | 305.34 | 305.42 | 24.9K |
| 15:14 | 305.39 | 305.51 | 305.39 | 305.51 | 7.1K |
| 15:15 | 305.51 | 305.51 | 305.46 | 305.48 | 14.9K |
| 15:16 | 305.52 | 305.54 | 305.52 | 305.54 | 5.7K |
| 15:17 | 305.58 | 305.63 | 305.58 | 305.62 | 14.7K |
| 15:18 | 305.54 | 305.54 | 305.37 | 305.37 | 20.3K |
| 15:19 | 305.38 | 305.38 | 305.28 | 305.28 | 16.3K |
| 15:20 | 305.29 | 305.30 | 305.28 | 305.28 | 7.7K |
| 15:21 | 305.25 | 305.25 | 305.17 | 305.17 | 15.6K |
| 15:22 | 305.14 | 305.14 | 304.89 | 304.89 | 37.2K |
| 15:23 | 304.84 | 304.91 | 304.84 | 304.88 | 10.8K |
| 15:24 | 304.81 | 304.84 | 304.81 | 304.82 | 35.8K |
| 15:25 | 304.84 | 304.84 | 304.67 | 304.67 | 18.1K |
| 15:26 | 304.59 | 304.59 | 304.43 | 304.46 | 42.0K |
| 15:27 | 304.50 | 304.54 | 304.42 | 304.42 | 25.4K |
| 15:28 | 304.41 | 304.42 | 304.39 | 304.40 | 31.7K |
| 15:29 | 304.34 | 304.35 | 304.33 | 304.33 | 18.2K |
| 15:30 | 304.39 | 304.47 | 304.39 | 304.47 | 35.2K |
| 15:31 | 304.55 | 304.60 | 304.46 | 304.60 | 26.8K |
| 15:32 | 304.59 | 304.88 | 304.59 | 304.88 | 29.7K |
| 15:33 | 304.87 | 304.90 | 304.85 | 304.87 | 13.5K |
| 15:34 | 304.88 | 304.94 | 304.88 | 304.94 | 12.5K |
| 15:35 | 304.94 | 305.12 | 304.94 | 305.12 | 31.0K |
| 15:36 | 305.04 | 305.04 | 304.75 | 304.75 | 53.4K |
| 15:37 | 304.77 | 304.77 | 304.72 | 304.72 | 26.4K |
| 15:38 | 304.72 | 304.76 | 304.72 | 304.76 | 20.6K |
| 15:39 | 304.72 | 304.78 | 304.72 | 304.77 | 17.3K |
| 15:40 | 304.77 | 304.77 | 304.62 | 304.62 | 39.5K |
| 15:41 | 304.58 | 304.63 | 304.55 | 304.63 | 42.6K |
| 15:42 | 304.65 | 304.67 | 304.64 | 304.67 | 25.0K |
| 15:43 | 304.61 | 304.61 | 304.57 | 304.58 | 29.0K |
| 15:44 | 304.59 | 304.59 | 304.56 | 304.56 | 11.9K |
| 15:45 | 304.51 | 304.74 | 304.51 | 304.74 | 45.0K |
| 15:46 | 304.80 | 304.87 | 304.79 | 304.87 | 26.6K |
| 15:47 | 304.92 | 304.93 | 304.89 | 304.89 | 34.0K |
| 15:48 | 304.89 | 304.98 | 304.89 | 304.98 | 51.5K |
| 15:49 | 304.97 | 305.01 | 304.97 | 304.99 | 31.7K |
| 15:50 | 304.92 | 304.92 | 304.63 | 304.63 | 186.5K |
| 15:51 | 304.71 | 304.71 | 304.57 | 304.62 | 128.2K |
| 15:52 | 304.66 | 304.77 | 304.63 | 304.63 | 113.3K |
| 15:53 | 304.66 | 304.73 | 304.66 | 304.73 | 117.0K |
| 15:54 | 304.86 | 304.86 | 304.76 | 304.76 | 91.8K |
| 15:55 | 304.76 | 304.88 | 304.76 | 304.86 | 110.2K |
| 15:56 | 304.97 | 305.13 | 304.97 | 305.03 | 213.9K |
| 15:57 | 305.12 | 305.22 | 305.12 | 305.22 | 153.1K |
| 15:58 | 305.21 | 305.26 | 305.21 | 305.26 | 126.0K |
| 15:59 | 305.21 | 305.28 | 305.21 | 305.21 | 165.7K |
| 16:00 | 305.11 | 305.13 | 305.11 | 305.13 | 5,111.7K |
| 16:01 | 305.13 | 305.13 | 305.13 | 305.13 | 29.8K |