Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 393.71 | 393.79 | 393.71 | 393.79 | 14,633.8K |
| 09:31 | 393.87 | 394.01 | 393.87 | 394.01 | 277.0K |
| 09:32 | 394.07 | 394.19 | 394.07 | 394.19 | 196.6K |
| 09:33 | 394.18 | 394.19 | 394.17 | 394.19 | 180.8K |
| 09:34 | 394.17 | 394.18 | 394.13 | 394.13 | 90.7K |
| 09:35 | 394.15 | 394.15 | 394.05 | 394.09 | 143.2K |
| 09:36 | 394.05 | 394.06 | 394.02 | 394.02 | 333.3K |
| 09:37 | 393.98 | 394.09 | 393.98 | 394.09 | 125.9K |
| 09:38 | 394.07 | 394.08 | 394.07 | 394.08 | 165.8K |
| 09:39 | 394.05 | 394.05 | 394.01 | 394.04 | 154.7K |
| 09:40 | 394.05 | 394.09 | 394.05 | 394.08 | 179.2K |
| 09:41 | 394.09 | 394.19 | 394.09 | 394.19 | 93.3K |
| 09:42 | 394.21 | 394.21 | 394.19 | 394.19 | 76.3K |
| 09:43 | 394.18 | 394.23 | 394.18 | 394.23 | 82.5K |
| 09:44 | 394.23 | 394.31 | 394.23 | 394.31 | 413.5K |
| 09:45 | 394.38 | 394.49 | 394.38 | 394.48 | 192.5K |
| 09:46 | 394.49 | 394.49 | 394.42 | 394.44 | 149.5K |
| 09:47 | 394.47 | 394.53 | 394.47 | 394.53 | 102.2K |
| 09:48 | 394.51 | 394.56 | 394.50 | 394.56 | 108.7K |
| 09:49 | 394.57 | 394.58 | 394.55 | 394.55 | 143.9K |
| 09:50 | 394.58 | 394.58 | 394.56 | 394.56 | 99.1K |
| 09:51 | 394.57 | 394.59 | 394.57 | 394.57 | 110.7K |
| 09:52 | 394.60 | 394.70 | 394.60 | 394.70 | 162.3K |
| 09:53 | 394.70 | 394.72 | 394.67 | 394.67 | 168.5K |
| 09:54 | 394.70 | 394.72 | 394.70 | 394.72 | 116.5K |
| 09:55 | 394.72 | 394.73 | 394.70 | 394.70 | 98.1K |
| 09:56 | 394.70 | 394.73 | 394.70 | 394.73 | 84.7K |
| 09:57 | 394.72 | 394.72 | 394.71 | 394.72 | 138.2K |
| 09:58 | 394.71 | 394.75 | 394.71 | 394.75 | 78.2K |
| 09:59 | 394.74 | 394.79 | 394.74 | 394.78 | 103.7K |
| 10:00 | 394.91 | 395.16 | 394.91 | 395.16 | 763.6K |
| 10:01 | 395.24 | 395.33 | 395.24 | 395.33 | 391.4K |
| 10:02 | 395.38 | 395.41 | 395.36 | 395.36 | 448.4K |
| 10:03 | 395.35 | 395.35 | 395.31 | 395.32 | 271.8K |
| 10:04 | 395.32 | 395.32 | 395.27 | 395.27 | 208.1K |
| 10:05 | 395.21 | 395.21 | 395.18 | 395.19 | 194.5K |
| 10:06 | 395.18 | 395.19 | 395.14 | 395.14 | 195.4K |
| 10:07 | 395.17 | 395.17 | 395.10 | 395.14 | 223.4K |
| 10:08 | 395.13 | 395.18 | 395.13 | 395.18 | 219.2K |
| 10:09 | 395.13 | 395.13 | 395.06 | 395.13 | 260.0K |
| 10:10 | 395.14 | 395.23 | 395.14 | 395.23 | 256.2K |
| 10:11 | 395.21 | 395.24 | 395.21 | 395.24 | 178.4K |
| 10:12 | 395.21 | 395.24 | 395.19 | 395.19 | 173.7K |
| 10:13 | 395.20 | 395.21 | 395.18 | 395.21 | 148.6K |
| 10:14 | 395.29 | 395.35 | 395.29 | 395.35 | 182.8K |
| 10:15 | 395.42 | 395.51 | 395.42 | 395.51 | 260.4K |
| 10:16 | 395.51 | 395.51 | 395.48 | 395.51 | 219.3K |
| 10:17 | 395.57 | 395.59 | 395.49 | 395.49 | 171.8K |
| 10:18 | 395.50 | 395.55 | 395.49 | 395.49 | 143.9K |
| 10:19 | 395.46 | 395.50 | 395.46 | 395.48 | 158.4K |
| 10:20 | 395.49 | 395.50 | 395.49 | 395.50 | 99.0K |
| 10:21 | 395.50 | 395.51 | 395.45 | 395.47 | 148.2K |
| 10:22 | 395.48 | 395.48 | 395.47 | 395.48 | 101.5K |
| 10:23 | 395.44 | 395.44 | 395.41 | 395.43 | 112.4K |
| 10:24 | 395.41 | 395.45 | 395.41 | 395.42 | 144.6K |
| 10:25 | 395.40 | 395.45 | 395.38 | 395.45 | 216.0K |
| 10:26 | 395.44 | 395.44 | 395.41 | 395.44 | 80.6K |
| 10:27 | 395.44 | 395.44 | 395.37 | 395.37 | 87.7K |
| 10:28 | 395.41 | 395.42 | 395.39 | 395.42 | 120.6K |
| 10:29 | 395.44 | 395.56 | 395.44 | 395.56 | 158.0K |
| 10:30 | 395.62 | 395.68 | 395.62 | 395.67 | 274.8K |
| 10:31 | 395.66 | 395.66 | 395.61 | 395.61 | 142.1K |
| 10:32 | 395.58 | 395.59 | 395.54 | 395.54 | 179.5K |
| 10:33 | 395.52 | 395.61 | 395.52 | 395.61 | 150.5K |
| 10:34 | 395.62 | 395.64 | 395.62 | 395.64 | 149.1K |
| 10:35 | 395.58 | 395.58 | 395.50 | 395.50 | 172.1K |
| 10:36 | 395.52 | 395.52 | 395.44 | 395.46 | 184.8K |
| 10:37 | 395.47 | 395.49 | 395.47 | 395.49 | 137.5K |
| 10:38 | 395.46 | 395.47 | 395.40 | 395.40 | 148.5K |
| 10:39 | 395.40 | 395.42 | 395.39 | 395.40 | 108.2K |
| 10:40 | 395.40 | 395.40 | 395.39 | 395.39 | 137.0K |
| 10:41 | 395.38 | 395.38 | 395.32 | 395.33 | 135.3K |
| 10:42 | 395.31 | 395.32 | 395.27 | 395.32 | 109.1K |
| 10:43 | 395.34 | 395.41 | 395.33 | 395.41 | 187.5K |
| 10:44 | 395.41 | 395.42 | 395.39 | 395.39 | 174.0K |
| 10:45 | 395.40 | 395.44 | 395.40 | 395.44 | 87.4K |
| 10:46 | 395.42 | 395.47 | 395.42 | 395.47 | 222.2K |
| 10:47 | 395.51 | 395.51 | 395.44 | 395.44 | 254.1K |
| 10:48 | 395.44 | 395.44 | 395.37 | 395.38 | 121.2K |
| 10:49 | 395.42 | 395.43 | 395.40 | 395.43 | 110.7K |
| 10:50 | 395.43 | 395.45 | 395.41 | 395.45 | 183.8K |
| 10:51 | 395.47 | 395.47 | 395.43 | 395.44 | 163.7K |
| 10:52 | 395.43 | 395.46 | 395.42 | 395.46 | 236.9K |
| 10:53 | 395.48 | 395.60 | 395.48 | 395.60 | 184.5K |
| 10:54 | 395.60 | 395.66 | 395.60 | 395.66 | 188.3K |
| 10:55 | 395.64 | 395.70 | 395.64 | 395.70 | 185.4K |
| 10:56 | 395.70 | 395.76 | 395.70 | 395.76 | 153.2K |
| 10:57 | 395.75 | 395.79 | 395.75 | 395.79 | 90.5K |
| 10:58 | 395.78 | 395.78 | 395.71 | 395.71 | 127.2K |
| 10:59 | 395.71 | 395.71 | 395.66 | 395.66 | 57.7K |
| 11:00 | 395.64 | 395.69 | 395.64 | 395.69 | 105.8K |
| 11:01 | 395.69 | 395.69 | 395.65 | 395.65 | 150.2K |
| 11:02 | 395.63 | 395.63 | 395.54 | 395.54 | 184.4K |
| 11:03 | 395.53 | 395.59 | 395.53 | 395.59 | 198.3K |
| 11:04 | 395.59 | 395.61 | 395.59 | 395.61 | 178.1K |
| 11:05 | 395.57 | 395.61 | 395.57 | 395.61 | 107.1K |
| 11:06 | 395.61 | 395.65 | 395.61 | 395.65 | 127.5K |
| 11:07 | 395.68 | 395.68 | 395.64 | 395.64 | 101.1K |
| 11:08 | 395.64 | 395.64 | 395.57 | 395.57 | 103.7K |
| 11:09 | 395.55 | 395.57 | 395.53 | 395.53 | 90.0K |
| 11:10 | 395.53 | 395.61 | 395.53 | 395.61 | 146.5K |
| 11:11 | 395.63 | 395.64 | 395.62 | 395.62 | 104.2K |
| 11:12 | 395.60 | 395.60 | 395.54 | 395.54 | 117.2K |
| 11:13 | 395.54 | 395.55 | 395.54 | 395.55 | 79.8K |
| 11:14 | 395.57 | 395.60 | 395.56 | 395.60 | 108.7K |
| 11:15 | 395.60 | 395.65 | 395.60 | 395.65 | 175.6K |
| 11:16 | 395.68 | 395.68 | 395.66 | 395.68 | 181.1K |
| 11:17 | 395.72 | 395.75 | 395.72 | 395.75 | 99.4K |
| 11:18 | 395.78 | 395.82 | 395.78 | 395.82 | 133.9K |
| 11:19 | 395.84 | 395.86 | 395.82 | 395.82 | 164.5K |
| 11:20 | 395.82 | 395.88 | 395.82 | 395.88 | 119.9K |
| 11:21 | 395.89 | 395.94 | 395.89 | 395.94 | 96.1K |
| 11:22 | 395.94 | 395.94 | 395.92 | 395.94 | 92.6K |
| 11:23 | 395.90 | 395.90 | 395.86 | 395.88 | 158.7K |
| 11:24 | 395.94 | 395.94 | 395.93 | 395.93 | 69.8K |
| 11:25 | 395.92 | 395.92 | 395.86 | 395.89 | 121.1K |
| 11:26 | 395.90 | 395.90 | 395.88 | 395.89 | 72.1K |
| 11:27 | 395.90 | 395.90 | 395.87 | 395.87 | 80.3K |
| 11:28 | 395.88 | 395.90 | 395.88 | 395.90 | 114.0K |
| 11:29 | 395.88 | 395.90 | 395.88 | 395.90 | 86.9K |
| 11:30 | 395.89 | 395.90 | 395.89 | 395.90 | 116.3K |
| 11:31 | 395.88 | 395.88 | 395.87 | 395.87 | 96.4K |
| 11:32 | 395.85 | 395.85 | 395.83 | 395.83 | 112.2K |
| 11:33 | 395.79 | 395.79 | 395.73 | 395.73 | 127.4K |
| 11:34 | 395.72 | 395.72 | 395.70 | 395.70 | 95.0K |
| 11:35 | 395.69 | 395.69 | 395.65 | 395.65 | 85.6K |
| 11:36 | 395.66 | 395.71 | 395.66 | 395.68 | 145.3K |
| 11:37 | 395.65 | 395.70 | 395.65 | 395.70 | 146.6K |
| 11:38 | 395.68 | 395.68 | 395.68 | 395.68 | 77.8K |
| 11:39 | 395.68 | 395.68 | 395.64 | 395.64 | 143.8K |
| 11:40 | 395.62 | 395.62 | 395.61 | 395.62 | 114.3K |
| 11:41 | 395.64 | 395.67 | 395.64 | 395.67 | 110.3K |
| 11:42 | 395.67 | 395.70 | 395.67 | 395.69 | 143.3K |
| 11:43 | 395.70 | 395.71 | 395.70 | 395.70 | 123.5K |
| 11:44 | 395.69 | 395.69 | 395.63 | 395.63 | 150.0K |
| 11:45 | 395.63 | 395.64 | 395.62 | 395.64 | 118.1K |
| 11:46 | 395.66 | 395.66 | 395.63 | 395.65 | 132.6K |
| 11:47 | 395.67 | 395.70 | 395.67 | 395.70 | 127.9K |
| 11:48 | 395.70 | 395.76 | 395.70 | 395.76 | 179.6K |
| 11:49 | 395.76 | 395.78 | 395.76 | 395.78 | 126.0K |
| 11:50 | 395.79 | 395.80 | 395.79 | 395.80 | 82.3K |
| 11:51 | 395.77 | 395.77 | 395.74 | 395.75 | 129.2K |
| 11:52 | 395.73 | 395.75 | 395.72 | 395.75 | 104.2K |
| 11:53 | 395.75 | 395.75 | 395.74 | 395.74 | 51.7K |
| 11:54 | 395.75 | 395.76 | 395.74 | 395.75 | 126.6K |
| 11:55 | 395.77 | 395.77 | 395.75 | 395.75 | 80.4K |
| 11:56 | 395.75 | 395.75 | 395.74 | 395.74 | 94.3K |
| 11:57 | 395.73 | 395.73 | 395.69 | 395.69 | 117.0K |
| 11:58 | 395.69 | 395.69 | 395.69 | 395.69 | 86.7K |
| 11:59 | 395.65 | 395.65 | 395.59 | 395.59 | 116.4K |
| 12:00 | 395.58 | 395.59 | 395.57 | 395.57 | 79.8K |
| 12:01 | 395.58 | 395.67 | 395.58 | 395.67 | 120.4K |
| 12:02 | 395.70 | 395.87 | 395.70 | 395.87 | 271.4K |
| 12:03 | 395.89 | 395.95 | 395.89 | 395.95 | 166.8K |
| 12:04 | 395.94 | 395.97 | 395.94 | 395.97 | 66.5K |
| 12:05 | 395.96 | 395.96 | 395.92 | 395.93 | 172.1K |
| 12:06 | 395.95 | 395.95 | 395.93 | 395.93 | 67.3K |
| 12:07 | 395.93 | 395.94 | 395.93 | 395.94 | 59.6K |
| 12:08 | 395.94 | 395.96 | 395.94 | 395.95 | 85.0K |
| 12:09 | 395.95 | 395.95 | 395.89 | 395.89 | 73.8K |
| 12:10 | 395.87 | 395.87 | 395.83 | 395.83 | 85.8K |
| 12:11 | 395.86 | 395.89 | 395.86 | 395.89 | 124.5K |
| 12:12 | 395.89 | 395.90 | 395.88 | 395.88 | 99.7K |
| 12:13 | 395.87 | 395.89 | 395.87 | 395.89 | 87.0K |
| 12:14 | 395.86 | 395.86 | 395.84 | 395.84 | 120.7K |
| 12:15 | 395.82 | 395.83 | 395.81 | 395.83 | 97.1K |
| 12:16 | 395.83 | 395.85 | 395.83 | 395.83 | 67.4K |
| 12:17 | 395.81 | 395.82 | 395.76 | 395.76 | 88.1K |
| 12:18 | 395.70 | 395.72 | 395.70 | 395.71 | 86.6K |
| 12:19 | 395.73 | 395.73 | 395.67 | 395.69 | 103.9K |
| 12:20 | 395.69 | 395.69 | 395.68 | 395.68 | 65.8K |
| 12:21 | 395.69 | 395.72 | 395.69 | 395.72 | 68.9K |
| 12:22 | 395.74 | 395.75 | 395.74 | 395.75 | 97.8K |
| 12:23 | 395.76 | 395.76 | 395.74 | 395.74 | 55.8K |
| 12:24 | 395.75 | 395.76 | 395.74 | 395.74 | 83.6K |
| 12:25 | 395.74 | 395.75 | 395.74 | 395.75 | 76.9K |
| 12:26 | 395.75 | 395.76 | 395.73 | 395.73 | 49.9K |
| 12:27 | 395.77 | 395.77 | 395.77 | 395.77 | 104.9K |
| 12:28 | 395.76 | 395.78 | 395.76 | 395.78 | 63.7K |
| 12:29 | 395.78 | 395.78 | 395.76 | 395.76 | 80.1K |
| 12:30 | 395.76 | 395.78 | 395.76 | 395.78 | 101.5K |
| 12:31 | 395.77 | 395.77 | 395.75 | 395.75 | 96.6K |
| 12:32 | 395.75 | 395.77 | 395.75 | 395.75 | 82.3K |
| 12:33 | 395.75 | 395.75 | 395.73 | 395.74 | 74.6K |
| 12:34 | 395.75 | 395.76 | 395.74 | 395.76 | 101.4K |
| 12:35 | 395.76 | 395.76 | 395.73 | 395.74 | 75.3K |
| 12:36 | 395.73 | 395.73 | 395.70 | 395.71 | 167.5K |
| 12:37 | 395.74 | 395.76 | 395.74 | 395.76 | 131.3K |
| 12:38 | 395.76 | 395.76 | 395.69 | 395.69 | 95.7K |
| 12:39 | 395.68 | 395.68 | 395.64 | 395.64 | 116.5K |
| 12:40 | 395.64 | 395.65 | 395.64 | 395.65 | 128.6K |
| 12:41 | 395.65 | 395.65 | 395.63 | 395.63 | 82.5K |
| 12:42 | 395.62 | 395.62 | 395.60 | 395.60 | 91.3K |
| 12:43 | 395.63 | 395.64 | 395.62 | 395.64 | 110.8K |
| 12:44 | 395.64 | 395.64 | 395.62 | 395.62 | 91.2K |
| 12:45 | 395.62 | 395.64 | 395.62 | 395.63 | 189.3K |
| 12:46 | 395.62 | 395.63 | 395.62 | 395.63 | 65.5K |
| 12:47 | 395.63 | 395.63 | 395.60 | 395.60 | 120.2K |
| 12:48 | 395.60 | 395.60 | 395.59 | 395.59 | 76.0K |
| 12:49 | 395.59 | 395.59 | 395.58 | 395.58 | 85.5K |
| 12:50 | 395.59 | 395.59 | 395.56 | 395.56 | 104.5K |
| 12:51 | 395.56 | 395.57 | 395.56 | 395.56 | 106.8K |
| 12:52 | 395.56 | 395.60 | 395.56 | 395.60 | 101.7K |
| 12:53 | 395.64 | 395.68 | 395.64 | 395.68 | 129.0K |
| 12:54 | 395.68 | 395.71 | 395.68 | 395.70 | 102.6K |
| 12:55 | 395.70 | 395.70 | 395.67 | 395.67 | 110.0K |
| 12:56 | 395.69 | 395.70 | 395.69 | 395.69 | 133.4K |
| 12:57 | 395.69 | 395.69 | 395.65 | 395.65 | 104.0K |
| 12:58 | 395.65 | 395.65 | 395.63 | 395.63 | 50.9K |
| 12:59 | 395.64 | 395.64 | 395.63 | 395.63 | 79.3K |
| 13:00 | 395.66 | 395.66 | 395.65 | 395.66 | 129.3K |
| 13:01 | 395.69 | 395.71 | 395.68 | 395.71 | 156.1K |
| 13:02 | 395.71 | 395.74 | 395.71 | 395.72 | 86.0K |
| 13:03 | 395.71 | 395.74 | 395.71 | 395.74 | 90.2K |
| 13:04 | 395.75 | 395.77 | 395.73 | 395.73 | 114.7K |
| 13:05 | 395.72 | 395.72 | 395.69 | 395.69 | 76.4K |
| 13:06 | 395.67 | 395.67 | 395.62 | 395.62 | 87.6K |
| 13:07 | 395.64 | 395.66 | 395.64 | 395.66 | 74.7K |
| 13:08 | 395.65 | 395.65 | 395.59 | 395.59 | 76.7K |
| 13:09 | 395.56 | 395.58 | 395.54 | 395.54 | 163.5K |
| 13:10 | 395.54 | 395.54 | 395.53 | 395.53 | 83.4K |
| 13:11 | 395.52 | 395.52 | 395.46 | 395.47 | 235.6K |
| 13:12 | 395.48 | 395.52 | 395.48 | 395.51 | 103.6K |
| 13:13 | 395.50 | 395.51 | 395.49 | 395.49 | 199.7K |
| 13:14 | 395.49 | 395.49 | 395.47 | 395.47 | 78.8K |
| 13:15 | 395.48 | 395.51 | 395.48 | 395.51 | 132.9K |
| 13:16 | 395.54 | 395.54 | 395.53 | 395.54 | 96.2K |
| 13:17 | 395.53 | 395.54 | 395.52 | 395.54 | 92.9K |
| 13:18 | 395.53 | 395.53 | 395.46 | 395.46 | 92.5K |
| 13:19 | 395.47 | 395.49 | 395.46 | 395.46 | 73.9K |
| 13:20 | 395.44 | 395.45 | 395.44 | 395.44 | 85.8K |
| 13:21 | 395.43 | 395.43 | 395.39 | 395.39 | 187.2K |
| 13:22 | 395.40 | 395.44 | 395.40 | 395.44 | 105.2K |
| 13:23 | 395.45 | 395.45 | 395.44 | 395.45 | 78.8K |
| 13:24 | 395.45 | 395.45 | 395.44 | 395.44 | 90.9K |
| 13:25 | 395.44 | 395.50 | 395.44 | 395.49 | 121.2K |
| 13:26 | 395.49 | 395.49 | 395.49 | 395.49 | 100.9K |
| 13:27 | 395.47 | 395.48 | 395.47 | 395.47 | 85.2K |
| 13:28 | 395.47 | 395.47 | 395.46 | 395.46 | 78.0K |
| 13:29 | 395.44 | 395.44 | 395.43 | 395.43 | 64.0K |
| 13:30 | 395.41 | 395.42 | 395.39 | 395.39 | 90.0K |
| 13:31 | 395.40 | 395.40 | 395.36 | 395.36 | 126.8K |
| 13:32 | 395.33 | 395.33 | 395.25 | 395.25 | 163.0K |
| 13:33 | 395.24 | 395.27 | 395.24 | 395.27 | 158.6K |
| 13:34 | 395.26 | 395.29 | 395.26 | 395.28 | 85.2K |
| 13:35 | 395.25 | 395.25 | 395.21 | 395.21 | 102.9K |
| 13:36 | 395.22 | 395.26 | 395.22 | 395.24 | 71.3K |
| 13:37 | 395.23 | 395.23 | 395.23 | 395.23 | 56.6K |
| 13:38 | 395.24 | 395.28 | 395.24 | 395.28 | 83.7K |
| 13:39 | 395.29 | 395.29 | 395.28 | 395.29 | 73.4K |
| 13:40 | 395.31 | 395.31 | 395.24 | 395.24 | 169.5K |
| 13:41 | 395.22 | 395.23 | 395.22 | 395.22 | 67.8K |
| 13:42 | 395.22 | 395.22 | 395.21 | 395.21 | 49.0K |
| 13:43 | 395.19 | 395.19 | 395.18 | 395.19 | 73.7K |
| 13:44 | 395.19 | 395.20 | 395.19 | 395.20 | 69.5K |
| 13:45 | 395.21 | 395.21 | 395.20 | 395.20 | 78.4K |
| 13:46 | 395.20 | 395.21 | 395.20 | 395.21 | 60.8K |
| 13:47 | 395.23 | 395.23 | 395.22 | 395.22 | 91.6K |
| 13:48 | 395.18 | 395.18 | 395.15 | 395.15 | 200.0K |
| 13:49 | 395.15 | 395.15 | 395.10 | 395.10 | 94.0K |
| 13:50 | 395.10 | 395.10 | 395.09 | 395.10 | 73.3K |
| 13:51 | 395.10 | 395.10 | 395.10 | 395.10 | 70.6K |
| 13:52 | 395.11 | 395.11 | 395.07 | 395.07 | 154.1K |
| 13:53 | 395.02 | 395.02 | 395.00 | 395.00 | 120.8K |
| 13:54 | 395.00 | 395.04 | 395.00 | 395.04 | 70.7K |
| 13:55 | 395.05 | 395.06 | 395.05 | 395.06 | 66.3K |
| 13:56 | 395.07 | 395.07 | 395.06 | 395.07 | 82.9K |
| 13:57 | 395.08 | 395.09 | 395.07 | 395.07 | 150.4K |
| 13:58 | 395.08 | 395.08 | 395.06 | 395.07 | 65.8K |
| 13:59 | 395.04 | 395.04 | 395.00 | 395.00 | 107.7K |
| 14:00 | 395.04 | 395.04 | 395.04 | 395.04 | 68.3K |
| 14:01 | 395.04 | 395.04 | 395.04 | 395.04 | 51.7K |
| 14:02 | 395.04 | 395.04 | 395.03 | 395.03 | 65.4K |
| 14:03 | 395.03 | 395.07 | 395.03 | 395.07 | 99.3K |
| 14:04 | 395.06 | 395.07 | 395.06 | 395.07 | 67.4K |
| 14:05 | 395.06 | 395.06 | 395.05 | 395.05 | 98.7K |
| 14:06 | 395.05 | 395.06 | 395.03 | 395.03 | 88.7K |
| 14:07 | 395.02 | 395.09 | 395.02 | 395.09 | 125.6K |
| 14:08 | 395.08 | 395.08 | 395.03 | 395.03 | 88.1K |
| 14:09 | 395.05 | 395.06 | 395.04 | 395.04 | 55.3K |
| 14:10 | 395.04 | 395.04 | 395.00 | 395.00 | 86.7K |
| 14:11 | 395.00 | 395.02 | 395.00 | 395.00 | 100.1K |
| 14:12 | 394.99 | 395.00 | 394.99 | 394.99 | 95.5K |
| 14:13 | 395.02 | 395.03 | 395.01 | 395.03 | 95.3K |
| 14:14 | 395.03 | 395.03 | 395.02 | 395.02 | 50.0K |
| 14:15 | 395.02 | 395.02 | 395.00 | 395.00 | 73.3K |
| 14:16 | 395.01 | 395.03 | 395.01 | 395.02 | 71.7K |
| 14:17 | 395.03 | 395.07 | 395.03 | 395.07 | 71.9K |
| 14:18 | 395.08 | 395.08 | 395.03 | 395.03 | 99.4K |
| 14:19 | 395.04 | 395.04 | 395.01 | 395.03 | 134.3K |
| 14:20 | 395.06 | 395.07 | 395.05 | 395.07 | 110.1K |
| 14:21 | 395.08 | 395.10 | 395.08 | 395.09 | 76.0K |
| 14:22 | 395.11 | 395.13 | 395.11 | 395.13 | 93.6K |
| 14:23 | 395.15 | 395.19 | 395.15 | 395.19 | 97.4K |
| 14:24 | 395.19 | 395.22 | 395.19 | 395.21 | 88.5K |
| 14:25 | 395.21 | 395.27 | 395.21 | 395.27 | 141.7K |
| 14:26 | 395.27 | 395.27 | 395.26 | 395.26 | 145.3K |
| 14:27 | 395.26 | 395.27 | 395.26 | 395.26 | 81.0K |
| 14:28 | 395.24 | 395.24 | 395.20 | 395.20 | 153.2K |
| 14:29 | 395.19 | 395.19 | 395.17 | 395.17 | 112.8K |
| 14:30 | 395.17 | 395.19 | 395.17 | 395.19 | 76.3K |
| 14:31 | 395.19 | 395.19 | 395.13 | 395.13 | 126.7K |
| 14:32 | 395.14 | 395.14 | 395.11 | 395.11 | 105.6K |
| 14:33 | 395.15 | 395.18 | 395.15 | 395.18 | 77.1K |
| 14:34 | 395.19 | 395.22 | 395.19 | 395.22 | 65.5K |
| 14:35 | 395.22 | 395.25 | 395.22 | 395.24 | 67.3K |
| 14:36 | 395.23 | 395.27 | 395.23 | 395.26 | 143.1K |
| 14:37 | 395.26 | 395.28 | 395.26 | 395.28 | 103.1K |
| 14:38 | 395.31 | 395.31 | 395.27 | 395.27 | 143.4K |
| 14:39 | 395.28 | 395.29 | 395.28 | 395.28 | 85.5K |
| 14:40 | 395.30 | 395.30 | 395.27 | 395.27 | 61.0K |
| 14:41 | 395.27 | 395.28 | 395.27 | 395.28 | 78.0K |
| 14:42 | 395.27 | 395.27 | 395.27 | 395.27 | 63.3K |
| 14:43 | 395.21 | 395.21 | 395.18 | 395.18 | 93.9K |
| 14:44 | 395.18 | 395.19 | 395.18 | 395.19 | 62.0K |
| 14:45 | 395.18 | 395.20 | 395.17 | 395.20 | 96.5K |
| 14:46 | 395.20 | 395.21 | 395.19 | 395.21 | 106.0K |
| 14:47 | 395.23 | 395.27 | 395.23 | 395.27 | 89.6K |
| 14:48 | 395.27 | 395.27 | 395.25 | 395.25 | 81.2K |
| 14:49 | 395.24 | 395.27 | 395.24 | 395.27 | 71.2K |
| 14:50 | 395.27 | 395.28 | 395.26 | 395.28 | 62.1K |
| 14:51 | 395.27 | 395.29 | 395.25 | 395.29 | 102.7K |
| 14:52 | 395.29 | 395.29 | 395.27 | 395.28 | 105.4K |
| 14:53 | 395.28 | 395.28 | 395.26 | 395.26 | 85.6K |
| 14:54 | 395.25 | 395.26 | 395.25 | 395.25 | 93.6K |
| 14:55 | 395.24 | 395.24 | 395.22 | 395.22 | 135.9K |
| 14:56 | 395.22 | 395.25 | 395.22 | 395.25 | 119.1K |
| 14:57 | 395.25 | 395.27 | 395.25 | 395.26 | 107.0K |
| 14:58 | 395.25 | 395.25 | 395.25 | 395.25 | 60.7K |
| 14:59 | 395.24 | 395.26 | 395.24 | 395.25 | 68.1K |
| 15:00 | 395.25 | 395.26 | 395.25 | 395.25 | 82.7K |
| 15:01 | 395.23 | 395.24 | 395.22 | 395.22 | 84.8K |
| 15:02 | 395.22 | 395.22 | 395.20 | 395.20 | 79.5K |
| 15:03 | 395.21 | 395.23 | 395.21 | 395.22 | 129.2K |
| 15:04 | 395.23 | 395.26 | 395.23 | 395.26 | 130.6K |
| 15:05 | 395.27 | 395.31 | 395.27 | 395.31 | 91.6K |
| 15:06 | 395.32 | 395.36 | 395.32 | 395.33 | 155.3K |
| 15:07 | 395.31 | 395.32 | 395.31 | 395.32 | 108.0K |
| 15:08 | 395.32 | 395.33 | 395.32 | 395.33 | 162.9K |
| 15:09 | 395.32 | 395.32 | 395.30 | 395.30 | 141.4K |
| 15:10 | 395.28 | 395.29 | 395.27 | 395.27 | 136.5K |
| 15:11 | 395.29 | 395.30 | 395.27 | 395.27 | 160.1K |
| 15:12 | 395.26 | 395.30 | 395.26 | 395.29 | 114.5K |
| 15:13 | 395.28 | 395.28 | 395.23 | 395.23 | 99.8K |
| 15:14 | 395.22 | 395.22 | 395.21 | 395.22 | 82.1K |
| 15:15 | 395.22 | 395.22 | 395.21 | 395.22 | 116.6K |
| 15:16 | 395.22 | 395.22 | 395.18 | 395.18 | 101.0K |
| 15:17 | 395.19 | 395.19 | 395.17 | 395.17 | 126.2K |
| 15:18 | 395.17 | 395.17 | 395.14 | 395.14 | 113.7K |
| 15:19 | 395.13 | 395.13 | 395.13 | 395.13 | 108.1K |
| 15:20 | 395.11 | 395.11 | 395.08 | 395.08 | 114.5K |
| 15:21 | 395.07 | 395.07 | 395.05 | 395.05 | 120.7K |
| 15:22 | 395.01 | 395.02 | 394.99 | 394.99 | 173.5K |
| 15:23 | 394.98 | 394.98 | 394.95 | 394.96 | 128.5K |
| 15:24 | 394.98 | 394.98 | 394.87 | 394.87 | 161.6K |
| 15:25 | 394.88 | 394.89 | 394.88 | 394.88 | 118.3K |
| 15:26 | 394.91 | 394.97 | 394.91 | 394.97 | 106.6K |
| 15:27 | 394.97 | 395.00 | 394.97 | 395.00 | 122.3K |
| 15:28 | 395.00 | 395.00 | 394.98 | 394.98 | 158.1K |
| 15:29 | 394.98 | 394.99 | 394.98 | 394.99 | 158.6K |
| 15:30 | 394.99 | 395.01 | 394.99 | 395.01 | 164.6K |
| 15:31 | 395.05 | 395.08 | 395.05 | 395.08 | 143.5K |
| 15:32 | 395.11 | 395.14 | 395.11 | 395.14 | 114.0K |
| 15:33 | 395.17 | 395.17 | 395.09 | 395.09 | 242.7K |
| 15:34 | 395.09 | 395.09 | 395.07 | 395.08 | 172.7K |
| 15:35 | 395.09 | 395.09 | 395.05 | 395.08 | 170.6K |
| 15:36 | 395.07 | 395.07 | 395.05 | 395.05 | 231.5K |
| 15:37 | 395.05 | 395.05 | 395.03 | 395.03 | 124.0K |
| 15:38 | 395.03 | 395.06 | 395.03 | 395.05 | 180.8K |
| 15:39 | 395.05 | 395.09 | 395.05 | 395.08 | 228.8K |
| 15:40 | 395.08 | 395.08 | 395.01 | 395.01 | 218.3K |
| 15:41 | 395.02 | 395.07 | 395.02 | 395.07 | 171.5K |
| 15:42 | 395.07 | 395.10 | 395.07 | 395.10 | 151.7K |
| 15:43 | 395.10 | 395.10 | 395.05 | 395.07 | 173.8K |
| 15:44 | 395.08 | 395.09 | 395.08 | 395.09 | 124.8K |
| 15:45 | 395.09 | 395.11 | 395.09 | 395.11 | 184.2K |
| 15:46 | 395.13 | 395.16 | 395.13 | 395.16 | 137.9K |
| 15:47 | 395.17 | 395.17 | 395.14 | 395.14 | 183.4K |
| 15:48 | 395.14 | 395.16 | 395.14 | 395.16 | 233.9K |
| 15:49 | 395.17 | 395.17 | 395.15 | 395.16 | 292.7K |
| 15:50 | 395.25 | 395.25 | 395.16 | 395.18 | 768.4K |
| 15:51 | 395.19 | 395.22 | 395.16 | 395.16 | 297.5K |
| 15:52 | 395.18 | 395.18 | 395.13 | 395.13 | 322.9K |
| 15:53 | 395.13 | 395.17 | 395.13 | 395.17 | 263.2K |
| 15:54 | 395.19 | 395.21 | 395.19 | 395.21 | 327.1K |
| 15:55 | 395.22 | 395.22 | 395.12 | 395.12 | 585.0K |
| 15:56 | 395.08 | 395.08 | 395.05 | 395.05 | 658.6K |
| 15:57 | 395.04 | 395.04 | 395.02 | 395.02 | 446.9K |
| 15:58 | 395.01 | 395.01 | 394.98 | 394.98 | 522.9K |
| 15:59 | 394.97 | 395.07 | 394.97 | 395.07 | 949.0K |
| 16:00 | 395.03 | 395.03 | 395.03 | 395.03 | 68,990.2K |
| 16:01 | 395.03 | 395.03 | 395.03 | 395.03 | 284.4K |