568.21
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 533.05 | 533.05 | 532.40 | 532.54 | 4,591.9K |
| 09:31 | 532.67 | 532.71 | 532.50 | 532.50 | 172.4K |
| 09:32 | 532.53 | 532.64 | 532.53 | 532.63 | 130.2K |
| 09:33 | 532.69 | 532.80 | 532.69 | 532.80 | 154.6K |
| 09:34 | 532.66 | 532.66 | 532.52 | 532.55 | 100.7K |
| 09:35 | 532.56 | 532.56 | 532.42 | 532.52 | 167.6K |
| 09:36 | 532.51 | 532.65 | 532.51 | 532.55 | 190.7K |
| 09:37 | 532.60 | 532.67 | 532.60 | 532.66 | 111.3K |
| 09:38 | 532.72 | 533.00 | 532.72 | 533.00 | 71.9K |
| 09:39 | 533.02 | 533.03 | 533.02 | 533.02 | 85.5K |
| 09:40 | 532.98 | 532.98 | 532.84 | 532.84 | 150.7K |
| 09:41 | 532.89 | 533.01 | 532.89 | 533.01 | 97.5K |
| 09:42 | 533.05 | 533.05 | 532.64 | 532.64 | 149.4K |
| 09:43 | 532.47 | 532.47 | 532.19 | 532.19 | 106.7K |
| 09:44 | 532.19 | 532.24 | 532.19 | 532.24 | 94.5K |
| 09:45 | 532.17 | 532.17 | 532.07 | 532.13 | 143.6K |
| 09:46 | 532.30 | 532.38 | 532.26 | 532.38 | 165.2K |
| 09:47 | 532.32 | 532.32 | 532.01 | 532.01 | 110.7K |
| 09:48 | 531.84 | 531.89 | 531.84 | 531.88 | 116.6K |
| 09:49 | 531.93 | 532.08 | 531.93 | 532.05 | 60.3K |
| 09:50 | 532.28 | 532.33 | 532.20 | 532.20 | 1,105.4K |
| 09:51 | 532.21 | 532.22 | 532.07 | 532.07 | 70.8K |
| 09:52 | 532.14 | 532.20 | 531.98 | 531.98 | 77.6K |
| 09:53 | 531.87 | 531.94 | 531.82 | 531.94 | 80.0K |
| 09:54 | 531.88 | 531.94 | 531.88 | 531.93 | 70.0K |
| 09:55 | 531.87 | 531.94 | 531.83 | 531.94 | 78.4K |
| 09:56 | 531.93 | 531.95 | 531.83 | 531.83 | 77.5K |
| 09:57 | 531.87 | 531.88 | 531.86 | 531.88 | 57.5K |
| 09:58 | 531.89 | 531.99 | 531.89 | 531.99 | 41.7K |
| 09:59 | 531.99 | 532.01 | 531.98 | 532.01 | 55.4K |
| 10:00 | 532.04 | 532.05 | 532.04 | 532.05 | 88.2K |
| 10:01 | 532.04 | 532.12 | 531.98 | 532.12 | 82.9K |
| 10:02 | 532.12 | 532.12 | 532.04 | 532.04 | 91.0K |
| 10:03 | 532.07 | 532.07 | 532.01 | 532.01 | 120.9K |
| 10:04 | 532.04 | 532.07 | 532.04 | 532.04 | 112.2K |
| 10:05 | 532.04 | 532.04 | 531.93 | 531.93 | 81.2K |
| 10:06 | 531.94 | 531.94 | 531.88 | 531.91 | 41.5K |
| 10:07 | 531.92 | 531.92 | 531.86 | 531.86 | 94.8K |
| 10:08 | 531.81 | 531.84 | 531.77 | 531.77 | 51.3K |
| 10:09 | 531.66 | 531.66 | 531.41 | 531.41 | 90.8K |
| 10:10 | 531.43 | 531.50 | 531.43 | 531.48 | 51.9K |
| 10:11 | 531.51 | 531.64 | 531.51 | 531.64 | 34.6K |
| 10:12 | 531.62 | 531.62 | 531.53 | 531.53 | 48.6K |
| 10:13 | 531.31 | 531.31 | 531.26 | 531.28 | 71.9K |
| 10:14 | 531.30 | 531.33 | 531.28 | 531.33 | 44.5K |
| 10:15 | 531.36 | 531.37 | 531.32 | 531.32 | 64.3K |
| 10:16 | 531.32 | 531.33 | 531.27 | 531.27 | 70.6K |
| 10:17 | 531.26 | 531.31 | 531.25 | 531.25 | 110.2K |
| 10:18 | 531.29 | 531.35 | 531.29 | 531.35 | 85.2K |
| 10:19 | 531.33 | 531.33 | 531.27 | 531.27 | 56.4K |
| 10:20 | 531.30 | 531.30 | 531.29 | 531.30 | 105.1K |
| 10:21 | 531.28 | 531.32 | 531.28 | 531.32 | 60.5K |
| 10:22 | 531.35 | 531.35 | 531.32 | 531.35 | 124.4K |
| 10:23 | 531.34 | 531.34 | 531.27 | 531.29 | 59.8K |
| 10:24 | 531.29 | 531.30 | 531.29 | 531.29 | 49.1K |
| 10:25 | 531.29 | 531.29 | 531.15 | 531.15 | 54.4K |
| 10:26 | 531.14 | 531.14 | 531.07 | 531.07 | 49.9K |
| 10:27 | 531.07 | 531.16 | 531.07 | 531.16 | 49.8K |
| 10:28 | 531.14 | 531.14 | 531.07 | 531.07 | 41.7K |
| 10:29 | 531.10 | 531.11 | 531.09 | 531.09 | 39.4K |
| 10:30 | 531.11 | 531.22 | 531.11 | 531.21 | 47.0K |
| 10:31 | 531.28 | 531.36 | 531.28 | 531.33 | 75.4K |
| 10:32 | 531.34 | 531.34 | 531.27 | 531.27 | 76.8K |
| 10:33 | 531.27 | 531.33 | 531.27 | 531.33 | 28.2K |
| 10:34 | 531.35 | 531.39 | 531.35 | 531.39 | 136.6K |
| 10:35 | 531.40 | 531.44 | 531.37 | 531.44 | 34.0K |
| 10:36 | 531.48 | 531.48 | 531.35 | 531.35 | 45.5K |
| 10:37 | 531.35 | 531.40 | 531.33 | 531.40 | 102.2K |
| 10:38 | 531.39 | 531.39 | 531.36 | 531.36 | 46.5K |
| 10:39 | 531.37 | 531.39 | 531.36 | 531.36 | 29.3K |
| 10:40 | 531.34 | 531.35 | 531.32 | 531.32 | 153.0K |
| 10:41 | 531.30 | 531.30 | 531.21 | 531.22 | 44.8K |
| 10:42 | 531.20 | 531.20 | 531.18 | 531.18 | 22.5K |
| 10:43 | 531.21 | 531.24 | 531.21 | 531.24 | 33.4K |
| 10:44 | 531.24 | 531.28 | 531.24 | 531.28 | 26.8K |
| 10:45 | 531.29 | 531.29 | 531.26 | 531.26 | 172.4K |
| 10:46 | 531.25 | 531.30 | 531.25 | 531.27 | 79.7K |
| 10:47 | 531.28 | 531.34 | 531.28 | 531.34 | 29.0K |
| 10:48 | 531.36 | 531.43 | 531.36 | 531.43 | 38.8K |
| 10:49 | 531.42 | 531.46 | 531.42 | 531.46 | 31.7K |
| 10:50 | 531.50 | 531.50 | 531.45 | 531.47 | 38.0K |
| 10:51 | 531.49 | 531.59 | 531.49 | 531.59 | 55.5K |
| 10:52 | 531.66 | 531.75 | 531.66 | 531.75 | 85.4K |
| 10:53 | 531.80 | 531.87 | 531.80 | 531.87 | 40.5K |
| 10:54 | 531.89 | 531.97 | 531.88 | 531.97 | 54.1K |
| 10:55 | 532.00 | 532.04 | 532.00 | 532.00 | 69.8K |
| 10:56 | 531.99 | 532.02 | 531.99 | 532.02 | 105.3K |
| 10:57 | 532.08 | 532.20 | 532.08 | 532.20 | 53.7K |
| 10:58 | 532.21 | 532.23 | 532.21 | 532.23 | 36.0K |
| 10:59 | 532.24 | 532.25 | 532.23 | 532.23 | 32.7K |
| 11:00 | 532.31 | 532.36 | 532.31 | 532.36 | 167.2K |
| 11:01 | 532.36 | 532.38 | 532.35 | 532.38 | 37.4K |
| 11:02 | 532.38 | 532.38 | 532.32 | 532.32 | 34.2K |
| 11:03 | 532.31 | 532.31 | 532.26 | 532.26 | 33.9K |
| 11:04 | 532.26 | 532.26 | 532.24 | 532.25 | 25.0K |
| 11:05 | 532.25 | 532.32 | 532.25 | 532.32 | 13.7K |
| 11:06 | 532.32 | 532.34 | 532.32 | 532.33 | 25.6K |
| 11:07 | 532.35 | 532.37 | 532.34 | 532.37 | 46.9K |
| 11:08 | 532.39 | 532.40 | 532.38 | 532.39 | 50.3K |
| 11:09 | 532.36 | 532.36 | 532.31 | 532.31 | 74.3K |
| 11:10 | 532.31 | 532.31 | 532.30 | 532.31 | 29.8K |
| 11:11 | 532.35 | 532.43 | 532.35 | 532.43 | 43.5K |
| 11:12 | 532.44 | 532.51 | 532.44 | 532.49 | 31.2K |
| 11:13 | 532.44 | 532.44 | 532.42 | 532.42 | 28.7K |
| 11:14 | 532.46 | 532.47 | 532.46 | 532.46 | 33.5K |
| 11:15 | 532.48 | 532.59 | 532.48 | 532.59 | 56.1K |
| 11:16 | 532.60 | 532.69 | 532.60 | 532.68 | 52.8K |
| 11:17 | 532.71 | 532.89 | 532.71 | 532.89 | 45.6K |
| 11:18 | 532.90 | 532.90 | 532.88 | 532.88 | 71.3K |
| 11:19 | 532.89 | 532.95 | 532.89 | 532.95 | 47.6K |
| 11:20 | 533.00 | 533.00 | 532.98 | 532.98 | 35.8K |
| 11:21 | 532.98 | 533.00 | 532.98 | 533.00 | 33.8K |
| 11:22 | 532.97 | 532.97 | 532.88 | 532.89 | 49.2K |
| 11:23 | 532.91 | 532.92 | 532.89 | 532.92 | 36.3K |
| 11:24 | 532.94 | 533.03 | 532.94 | 533.03 | 45.5K |
| 11:25 | 533.01 | 533.03 | 533.00 | 533.00 | 36.7K |
| 11:26 | 532.99 | 532.99 | 532.93 | 532.93 | 42.5K |
| 11:27 | 532.93 | 533.00 | 532.93 | 533.00 | 44.7K |
| 11:28 | 533.00 | 533.04 | 533.00 | 533.01 | 50.6K |
| 11:29 | 533.01 | 533.01 | 532.96 | 532.96 | 43.3K |
| 11:30 | 532.95 | 533.08 | 532.95 | 533.08 | 46.8K |
| 11:31 | 533.05 | 533.05 | 532.99 | 533.00 | 35.0K |
| 11:32 | 533.04 | 533.07 | 533.04 | 533.05 | 23.2K |
| 11:33 | 533.05 | 533.10 | 533.05 | 533.10 | 35.1K |
| 11:34 | 533.14 | 533.19 | 533.14 | 533.19 | 39.7K |
| 11:35 | 533.20 | 533.26 | 533.20 | 533.24 | 47.2K |
| 11:36 | 533.24 | 533.27 | 533.24 | 533.26 | 61.5K |
| 11:37 | 533.27 | 533.35 | 533.27 | 533.35 | 57.3K |
| 11:38 | 533.36 | 533.36 | 533.35 | 533.36 | 41.5K |
| 11:39 | 533.36 | 533.37 | 533.36 | 533.37 | 45.5K |
| 11:40 | 533.42 | 533.62 | 533.42 | 533.62 | 70.5K |
| 11:41 | 533.63 | 533.69 | 533.63 | 533.69 | 66.2K |
| 11:42 | 533.69 | 533.70 | 533.69 | 533.70 | 33.7K |
| 11:43 | 533.72 | 533.79 | 533.72 | 533.79 | 69.7K |
| 11:44 | 533.78 | 533.80 | 533.78 | 533.79 | 32.6K |
| 11:45 | 533.76 | 533.77 | 533.75 | 533.76 | 43.7K |
| 11:46 | 533.78 | 533.81 | 533.77 | 533.81 | 148.0K |
| 11:47 | 533.80 | 533.80 | 533.79 | 533.79 | 20.0K |
| 11:48 | 533.80 | 533.80 | 533.75 | 533.75 | 14.8K |
| 11:49 | 533.74 | 533.74 | 533.71 | 533.71 | 10.4K |
| 11:50 | 533.74 | 533.74 | 533.71 | 533.71 | 178.0K |
| 11:51 | 533.72 | 533.74 | 533.69 | 533.69 | 35.5K |
| 11:52 | 533.70 | 533.75 | 533.70 | 533.75 | 36.1K |
| 11:53 | 533.77 | 533.77 | 533.75 | 533.75 | 1,056.6K |
| 11:54 | 533.75 | 533.79 | 533.75 | 533.79 | 109.6K |
| 11:55 | 533.79 | 533.79 | 533.74 | 533.74 | 28.6K |
| 11:56 | 533.74 | 533.74 | 533.72 | 533.73 | 120.6K |
| 11:57 | 533.71 | 533.74 | 533.71 | 533.74 | 39.4K |
| 11:58 | 533.69 | 533.74 | 533.69 | 533.74 | 332.6K |
| 11:59 | 533.74 | 533.76 | 533.74 | 533.76 | 23.7K |
| 12:00 | 533.76 | 533.76 | 533.72 | 533.72 | 25.4K |
| 12:01 | 533.69 | 533.71 | 533.67 | 533.67 | 26.2K |
| 12:02 | 533.67 | 533.67 | 533.64 | 533.64 | 32.6K |
| 12:03 | 533.64 | 533.64 | 533.53 | 533.53 | 34.6K |
| 12:04 | 533.52 | 533.52 | 533.50 | 533.51 | 19.5K |
| 12:05 | 533.54 | 533.54 | 533.53 | 533.53 | 18.3K |
| 12:06 | 533.51 | 533.52 | 533.50 | 533.50 | 34.5K |
| 12:07 | 533.50 | 533.50 | 533.49 | 533.49 | 30.7K |
| 12:08 | 533.49 | 533.49 | 533.47 | 533.47 | 35.8K |
| 12:09 | 533.46 | 533.46 | 533.43 | 533.43 | 40.7K |
| 12:10 | 533.41 | 533.42 | 533.41 | 533.42 | 32.3K |
| 12:11 | 533.42 | 533.48 | 533.42 | 533.48 | 17.6K |
| 12:12 | 533.52 | 533.55 | 533.52 | 533.55 | 31.0K |
| 12:13 | 533.55 | 533.55 | 533.51 | 533.52 | 24.1K |
| 12:14 | 533.53 | 533.53 | 533.53 | 533.53 | 19.9K |
| 12:15 | 533.54 | 533.55 | 533.53 | 533.55 | 28.3K |
| 12:16 | 533.57 | 533.61 | 533.56 | 533.61 | 29.0K |
| 12:17 | 533.62 | 533.64 | 533.62 | 533.62 | 33.2K |
| 12:18 | 533.69 | 533.78 | 533.69 | 533.78 | 37.4K |
| 12:19 | 533.78 | 533.83 | 533.78 | 533.83 | 26.3K |
| 12:20 | 533.83 | 533.83 | 533.82 | 533.82 | 131.1K |
| 12:21 | 533.80 | 533.80 | 533.75 | 533.75 | 24.2K |
| 12:22 | 533.76 | 533.78 | 533.75 | 533.75 | 43.1K |
| 12:23 | 533.76 | 533.79 | 533.76 | 533.77 | 59.1K |
| 12:24 | 533.77 | 533.78 | 533.69 | 533.69 | 35.0K |
| 12:25 | 533.70 | 533.71 | 533.68 | 533.68 | 55.2K |
| 12:26 | 533.69 | 533.70 | 533.69 | 533.69 | 52.7K |
| 12:27 | 533.68 | 533.68 | 533.60 | 533.60 | 19.3K |
| 12:28 | 533.57 | 533.58 | 533.57 | 533.58 | 28.8K |
| 12:29 | 533.58 | 533.61 | 533.58 | 533.61 | 22.2K |
| 12:30 | 533.62 | 533.68 | 533.62 | 533.67 | 61.4K |
| 12:31 | 533.66 | 533.73 | 533.66 | 533.73 | 22.2K |
| 12:32 | 533.75 | 533.77 | 533.75 | 533.77 | 30.5K |
| 12:33 | 533.77 | 533.77 | 533.75 | 533.75 | 33.1K |
| 12:34 | 533.76 | 533.80 | 533.76 | 533.79 | 245.9K |
| 12:35 | 533.78 | 533.78 | 533.77 | 533.78 | 45.6K |
| 12:36 | 533.78 | 533.80 | 533.78 | 533.80 | 36.3K |
| 12:37 | 533.82 | 533.82 | 533.79 | 533.79 | 32.8K |
| 12:38 | 533.80 | 533.80 | 533.77 | 533.77 | 20.9K |
| 12:39 | 533.77 | 533.78 | 533.76 | 533.77 | 21.6K |
| 12:40 | 533.75 | 533.75 | 533.75 | 533.75 | 26.5K |
| 12:41 | 533.75 | 533.75 | 533.72 | 533.72 | 56.7K |
| 12:42 | 533.72 | 533.80 | 533.72 | 533.79 | 37.2K |
| 12:43 | 533.82 | 533.82 | 533.78 | 533.78 | 39.8K |
| 12:44 | 533.76 | 533.78 | 533.72 | 533.72 | 30.1K |
| 12:45 | 533.71 | 533.71 | 533.67 | 533.67 | 26.2K |
| 12:46 | 533.67 | 533.70 | 533.64 | 533.64 | 39.7K |
| 12:47 | 533.64 | 533.64 | 533.59 | 533.59 | 12.9K |
| 12:48 | 533.58 | 533.58 | 533.57 | 533.57 | 28.8K |
| 12:49 | 533.57 | 533.61 | 533.57 | 533.61 | 21.4K |
| 12:50 | 533.62 | 533.62 | 533.59 | 533.59 | 24.2K |
| 12:51 | 533.62 | 533.78 | 533.62 | 533.78 | 59.4K |
| 12:52 | 533.81 | 533.93 | 533.81 | 533.93 | 448.0K |
| 12:53 | 533.95 | 533.97 | 533.94 | 533.96 | 60.3K |
| 12:54 | 533.95 | 533.96 | 533.95 | 533.95 | 18.1K |
| 12:55 | 533.92 | 534.11 | 533.91 | 533.91 | 193.3K |
| 12:56 | 533.92 | 533.92 | 533.91 | 533.91 | 14.4K |
| 12:57 | 533.91 | 533.92 | 533.90 | 533.90 | 121.2K |
| 12:58 | 533.88 | 533.88 | 533.85 | 533.85 | 29.6K |
| 12:59 | 533.83 | 533.83 | 533.81 | 533.82 | 25.4K |
| 13:00 | 533.81 | 533.85 | 533.81 | 533.85 | 38.8K |
| 13:01 | 533.86 | 533.89 | 533.85 | 533.85 | 55.4K |
| 13:02 | 533.88 | 533.91 | 533.88 | 533.90 | 22.6K |
| 13:03 | 533.92 | 533.94 | 533.92 | 533.94 | 34.0K |
| 13:04 | 533.96 | 533.98 | 533.96 | 533.97 | 35.3K |
| 13:05 | 533.98 | 533.99 | 533.96 | 533.99 | 53.1K |
| 13:06 | 534.00 | 534.02 | 533.99 | 534.02 | 28.2K |
| 13:07 | 534.07 | 534.07 | 534.02 | 534.02 | 37.9K |
| 13:08 | 534.01 | 534.02 | 533.98 | 533.98 | 31.2K |
| 13:09 | 533.95 | 533.95 | 533.92 | 533.92 | 30.9K |
| 13:10 | 533.90 | 533.91 | 533.88 | 533.88 | 164.0K |
| 13:11 | 533.87 | 533.88 | 533.85 | 533.88 | 37.3K |
| 13:12 | 533.88 | 533.96 | 533.88 | 533.96 | 52.7K |
| 13:13 | 533.98 | 533.98 | 533.97 | 533.97 | 20.0K |
| 13:14 | 533.95 | 533.97 | 533.95 | 533.96 | 46.1K |
| 13:15 | 533.97 | 533.97 | 533.91 | 533.92 | 46.9K |
| 13:16 | 533.91 | 533.91 | 533.88 | 533.88 | 103.8K |
| 13:17 | 533.88 | 533.89 | 533.81 | 533.81 | 61.9K |
| 13:18 | 533.75 | 533.75 | 533.72 | 533.72 | 29.7K |
| 13:19 | 533.71 | 533.71 | 533.69 | 533.69 | 34.2K |
| 13:20 | 533.68 | 533.69 | 533.63 | 533.63 | 38.4K |
| 13:21 | 533.67 | 533.72 | 533.67 | 533.72 | 44.6K |
| 13:22 | 533.76 | 533.79 | 533.76 | 533.79 | 33.0K |
| 13:23 | 533.85 | 533.86 | 533.84 | 533.86 | 40.4K |
| 13:24 | 533.89 | 533.97 | 533.89 | 533.96 | 65.8K |
| 13:25 | 534.00 | 534.07 | 534.00 | 534.07 | 34.8K |
| 13:26 | 534.09 | 534.11 | 534.09 | 534.09 | 26.7K |
| 13:27 | 534.08 | 534.11 | 534.08 | 534.11 | 17.2K |
| 13:28 | 534.14 | 534.16 | 534.13 | 534.13 | 22.6K |
| 13:29 | 534.12 | 534.12 | 534.09 | 534.10 | 30.7K |
| 13:30 | 534.09 | 534.11 | 534.08 | 534.08 | 26.2K |
| 13:31 | 534.07 | 534.09 | 534.06 | 534.09 | 34.5K |
| 13:32 | 534.11 | 534.11 | 534.05 | 534.05 | 28.9K |
| 13:33 | 534.02 | 534.02 | 533.95 | 533.95 | 45.8K |
| 13:34 | 533.95 | 533.95 | 533.93 | 533.94 | 83.4K |
| 13:35 | 533.94 | 533.97 | 533.93 | 533.93 | 53.7K |
| 13:36 | 533.91 | 533.91 | 533.89 | 533.90 | 31.5K |
| 13:37 | 533.88 | 533.88 | 533.82 | 533.82 | 71.5K |
| 13:38 | 533.80 | 533.84 | 533.80 | 533.83 | 849.9K |
| 13:39 | 533.81 | 533.81 | 533.78 | 533.78 | 41.0K |
| 13:40 | 533.74 | 533.74 | 533.61 | 533.61 | 52.4K |
| 13:41 | 533.61 | 533.61 | 533.52 | 533.53 | 22.7K |
| 13:42 | 533.52 | 533.53 | 533.52 | 533.52 | 52.5K |
| 13:43 | 533.49 | 533.56 | 533.49 | 533.56 | 37.5K |
| 13:44 | 533.57 | 533.68 | 533.57 | 533.68 | 33.5K |
| 13:45 | 533.68 | 533.68 | 533.67 | 533.68 | 140.3K |
| 13:46 | 533.68 | 533.77 | 533.68 | 533.77 | 33.5K |
| 13:47 | 533.76 | 533.78 | 533.75 | 533.78 | 37.4K |
| 13:48 | 533.78 | 533.83 | 533.78 | 533.81 | 47.9K |
| 13:49 | 533.82 | 533.84 | 533.82 | 533.84 | 41.6K |
| 13:50 | 533.84 | 533.90 | 533.84 | 533.90 | 31.3K |
| 13:51 | 533.91 | 533.97 | 533.89 | 533.97 | 51.8K |
| 13:52 | 533.98 | 533.99 | 533.96 | 533.99 | 19.5K |
| 13:53 | 534.00 | 534.00 | 533.96 | 533.96 | 42.3K |
| 13:54 | 533.97 | 534.00 | 533.97 | 534.00 | 12.9K |
| 13:55 | 534.00 | 534.02 | 534.00 | 534.00 | 30.8K |
| 13:56 | 534.05 | 534.11 | 534.05 | 534.11 | 24.8K |
| 13:57 | 534.13 | 534.18 | 534.13 | 534.18 | 59.8K |
| 13:58 | 534.16 | 534.18 | 534.16 | 534.18 | 21.4K |
| 13:59 | 534.15 | 534.20 | 534.15 | 534.19 | 48.7K |
| 14:00 | 534.18 | 534.20 | 534.18 | 534.20 | 38.2K |
| 14:01 | 534.19 | 534.20 | 534.18 | 534.18 | 35.0K |
| 14:02 | 534.17 | 534.20 | 534.17 | 534.20 | 307.1K |
| 14:03 | 534.20 | 534.20 | 534.19 | 534.20 | 30.4K |
| 14:04 | 534.22 | 534.22 | 534.20 | 534.20 | 40.4K |
| 14:05 | 534.21 | 534.22 | 534.18 | 534.22 | 53.5K |
| 14:06 | 534.27 | 534.29 | 534.24 | 534.24 | 39.8K |
| 14:07 | 534.18 | 534.18 | 534.16 | 534.16 | 63.0K |
| 14:08 | 534.17 | 534.17 | 534.15 | 534.15 | 27.1K |
| 14:09 | 534.15 | 534.16 | 534.15 | 534.16 | 29.2K |
| 14:10 | 534.15 | 534.16 | 534.14 | 534.16 | 27.0K |
| 14:11 | 534.17 | 534.18 | 534.17 | 534.17 | 37.0K |
| 14:12 | 534.16 | 534.18 | 534.16 | 534.16 | 25.8K |
| 14:13 | 534.19 | 534.21 | 534.19 | 534.21 | 32.4K |
| 14:14 | 534.20 | 534.23 | 534.20 | 534.23 | 53.7K |
| 14:15 | 534.26 | 534.29 | 534.26 | 534.29 | 50.9K |
| 14:16 | 534.28 | 534.28 | 534.26 | 534.27 | 71.6K |
| 14:17 | 534.26 | 534.26 | 534.22 | 534.25 | 30.6K |
| 14:18 | 534.23 | 534.24 | 534.20 | 534.23 | 45.6K |
| 14:19 | 534.22 | 534.25 | 534.22 | 534.25 | 41.8K |
| 14:20 | 534.27 | 534.29 | 534.26 | 534.26 | 30.5K |
| 14:21 | 534.24 | 534.25 | 534.18 | 534.18 | 38.0K |
| 14:22 | 534.17 | 534.19 | 534.17 | 534.18 | 21.9K |
| 14:23 | 534.16 | 534.16 | 534.08 | 534.08 | 46.6K |
| 14:24 | 534.09 | 534.09 | 534.03 | 534.03 | 34.5K |
| 14:25 | 534.02 | 534.02 | 533.99 | 533.99 | 16.1K |
| 14:26 | 534.03 | 534.03 | 534.03 | 534.03 | 45.9K |
| 14:27 | 534.03 | 534.03 | 534.01 | 534.02 | 35.7K |
| 14:28 | 534.02 | 534.04 | 534.02 | 534.03 | 67.3K |
| 14:29 | 534.04 | 534.04 | 533.98 | 533.98 | 32.9K |
| 14:30 | 533.96 | 533.96 | 533.95 | 533.95 | 29.9K |
| 14:31 | 533.94 | 533.94 | 533.93 | 533.93 | 23.3K |
| 14:32 | 533.92 | 533.94 | 533.91 | 533.94 | 29.9K |
| 14:33 | 533.95 | 533.95 | 533.93 | 533.93 | 27.0K |
| 14:34 | 533.92 | 533.92 | 533.87 | 533.87 | 17.3K |
| 14:35 | 533.87 | 533.88 | 533.84 | 533.84 | 68.1K |
| 14:36 | 533.83 | 533.83 | 533.81 | 533.83 | 19.5K |
| 14:37 | 533.81 | 533.81 | 533.78 | 533.78 | 34.9K |
| 14:38 | 533.77 | 533.78 | 533.76 | 533.78 | 21.5K |
| 14:39 | 533.75 | 533.77 | 533.71 | 533.71 | 48.6K |
| 14:40 | 533.68 | 533.68 | 533.62 | 533.62 | 44.2K |
| 14:41 | 533.62 | 533.62 | 533.58 | 533.58 | 40.5K |
| 14:42 | 533.56 | 533.56 | 533.43 | 533.43 | 32.2K |
| 14:43 | 533.40 | 533.45 | 533.39 | 533.45 | 59.7K |
| 14:44 | 533.44 | 533.46 | 533.44 | 533.44 | 35.4K |
| 14:45 | 533.43 | 533.44 | 533.41 | 533.41 | 41.8K |
| 14:46 | 533.41 | 533.48 | 533.41 | 533.48 | 48.3K |
| 14:47 | 533.48 | 533.48 | 533.45 | 533.45 | 51.1K |
| 14:48 | 533.44 | 533.44 | 533.39 | 533.39 | 38.6K |
| 14:49 | 533.40 | 533.40 | 533.39 | 533.39 | 41.4K |
| 14:50 | 533.37 | 533.37 | 533.36 | 533.36 | 37.0K |
| 14:51 | 533.36 | 533.36 | 533.34 | 533.35 | 31.3K |
| 14:52 | 533.34 | 533.34 | 533.30 | 533.30 | 65.4K |
| 14:53 | 533.29 | 533.30 | 533.29 | 533.30 | 45.5K |
| 14:54 | 533.31 | 533.35 | 533.31 | 533.35 | 42.6K |
| 14:55 | 533.34 | 533.34 | 533.32 | 533.33 | 45.9K |
| 14:56 | 533.35 | 533.39 | 533.35 | 533.39 | 39.6K |
| 14:57 | 533.41 | 533.43 | 533.41 | 533.43 | 62.4K |
| 14:58 | 533.43 | 533.49 | 533.43 | 533.49 | 28.4K |
| 14:59 | 533.47 | 533.47 | 533.40 | 533.40 | 38.3K |
| 15:00 | 533.38 | 533.38 | 533.35 | 533.35 | 43.5K |
| 15:01 | 533.35 | 533.35 | 533.29 | 533.32 | 76.4K |
| 15:02 | 533.32 | 533.32 | 533.30 | 533.30 | 34.6K |
| 15:03 | 533.29 | 533.32 | 533.29 | 533.32 | 54.4K |
| 15:04 | 533.34 | 533.35 | 533.33 | 533.33 | 42.1K |
| 15:05 | 533.32 | 533.34 | 533.32 | 533.32 | 52.6K |
| 15:06 | 533.32 | 533.32 | 533.24 | 533.24 | 72.6K |
| 15:07 | 533.22 | 533.22 | 533.20 | 533.20 | 21.1K |
| 15:08 | 533.19 | 533.19 | 533.16 | 533.19 | 59.6K |
| 15:09 | 533.22 | 533.26 | 533.22 | 533.26 | 45.5K |
| 15:10 | 533.30 | 533.34 | 533.30 | 533.33 | 72.2K |
| 15:11 | 533.33 | 533.34 | 533.29 | 533.29 | 74.0K |
| 15:12 | 533.27 | 533.27 | 533.26 | 533.26 | 29.7K |
| 15:13 | 533.25 | 533.25 | 533.23 | 533.24 | 35.9K |
| 15:14 | 533.21 | 533.21 | 533.19 | 533.19 | 49.0K |
| 15:15 | 533.15 | 533.15 | 533.10 | 533.11 | 59.1K |
| 15:16 | 533.10 | 533.14 | 533.10 | 533.14 | 33.4K |
| 15:17 | 533.15 | 533.15 | 533.14 | 533.14 | 38.2K |
| 15:18 | 533.13 | 533.13 | 533.12 | 533.12 | 52.0K |
| 15:19 | 533.11 | 533.11 | 533.10 | 533.10 | 43.0K |
| 15:20 | 533.08 | 533.08 | 532.94 | 532.94 | 86.8K |
| 15:21 | 532.93 | 532.93 | 532.87 | 532.87 | 81.0K |
| 15:22 | 532.87 | 532.87 | 532.84 | 532.85 | 112.7K |
| 15:23 | 532.83 | 532.83 | 532.79 | 532.79 | 45.2K |
| 15:24 | 532.84 | 532.89 | 532.84 | 532.86 | 64.4K |
| 15:25 | 532.87 | 532.87 | 532.81 | 532.81 | 62.0K |
| 15:26 | 532.80 | 532.84 | 532.80 | 532.84 | 49.8K |
| 15:27 | 532.83 | 532.83 | 532.79 | 532.79 | 56.9K |
| 15:28 | 532.78 | 532.78 | 532.78 | 532.78 | 50.1K |
| 15:29 | 532.74 | 532.75 | 532.70 | 532.70 | 47.3K |
| 15:30 | 532.67 | 532.71 | 532.67 | 532.69 | 93.4K |
| 15:31 | 532.66 | 532.66 | 532.59 | 532.59 | 67.9K |
| 15:32 | 532.57 | 532.57 | 532.53 | 532.53 | 94.4K |
| 15:33 | 532.52 | 532.61 | 532.52 | 532.61 | 113.4K |
| 15:34 | 532.61 | 532.66 | 532.61 | 532.66 | 66.3K |
| 15:35 | 532.67 | 532.68 | 532.65 | 532.65 | 50.6K |
| 15:36 | 532.64 | 532.65 | 532.63 | 532.63 | 44.6K |
| 15:37 | 532.62 | 532.67 | 532.62 | 532.63 | 65.6K |
| 15:38 | 532.61 | 532.64 | 532.60 | 532.64 | 60.7K |
| 15:39 | 532.62 | 532.66 | 532.62 | 532.66 | 71.1K |
| 15:40 | 532.67 | 532.75 | 532.66 | 532.75 | 165.7K |
| 15:41 | 532.76 | 532.76 | 532.67 | 532.67 | 105.0K |
| 15:42 | 532.64 | 532.64 | 532.57 | 532.57 | 70.6K |
| 15:43 | 532.55 | 532.56 | 532.55 | 532.56 | 75.6K |
| 15:44 | 532.55 | 532.58 | 532.55 | 532.58 | 46.7K |
| 15:45 | 532.60 | 532.62 | 532.60 | 532.61 | 82.0K |
| 15:46 | 532.60 | 532.61 | 532.58 | 532.58 | 73.1K |
| 15:47 | 532.57 | 532.58 | 532.53 | 532.53 | 79.6K |
| 15:48 | 532.51 | 532.51 | 532.48 | 532.51 | 88.7K |
| 15:49 | 532.53 | 532.61 | 532.53 | 532.61 | 93.6K |
| 15:50 | 532.66 | 532.77 | 532.66 | 532.68 | 604.0K |
| 15:51 | 532.70 | 532.71 | 532.70 | 532.71 | 242.8K |
| 15:52 | 532.69 | 532.72 | 532.69 | 532.72 | 193.6K |
| 15:53 | 532.74 | 532.76 | 532.74 | 532.76 | 291.8K |
| 15:54 | 532.78 | 532.78 | 532.74 | 532.74 | 244.7K |
| 15:55 | 532.73 | 532.73 | 532.63 | 532.63 | 350.5K |
| 15:56 | 532.56 | 532.60 | 532.56 | 532.60 | 481.6K |
| 15:57 | 532.62 | 532.63 | 532.60 | 532.60 | 297.4K |
| 15:58 | 532.59 | 532.62 | 532.59 | 532.62 | 376.0K |
| 15:59 | 532.61 | 532.68 | 532.60 | 532.68 | 729.0K |
| 16:00 | 532.69 | 532.69 | 532.69 | 532.69 | 34,397.4K |
| 16:01 | 532.69 | 532.69 | 532.69 | 532.69 | 49.3K |