Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 395.08 | 395.12 | 394.98 | 394.98 | 2,210.2K |
| 09:31 | 394.88 | 394.91 | 394.86 | 394.88 | 348.7K |
| 09:32 | 394.91 | 394.98 | 394.91 | 394.98 | 149.4K |
| 09:33 | 394.99 | 394.99 | 394.99 | 394.99 | 257.9K |
| 09:34 | 395.00 | 395.09 | 395.00 | 395.09 | 197.7K |
| 09:35 | 395.13 | 395.26 | 395.13 | 395.26 | 136.4K |
| 09:36 | 395.25 | 395.41 | 395.25 | 395.41 | 176.3K |
| 09:37 | 395.45 | 395.53 | 395.45 | 395.53 | 98.9K |
| 09:38 | 395.59 | 395.76 | 395.59 | 395.76 | 270.2K |
| 09:39 | 395.75 | 395.75 | 395.72 | 395.72 | 233.6K |
| 09:40 | 395.75 | 395.85 | 395.75 | 395.85 | 220.6K |
| 09:41 | 395.89 | 395.95 | 395.87 | 395.87 | 226.6K |
| 09:42 | 395.96 | 395.96 | 395.89 | 395.89 | 186.4K |
| 09:43 | 395.90 | 395.90 | 395.79 | 395.79 | 111.1K |
| 09:44 | 395.77 | 395.86 | 395.77 | 395.85 | 127.0K |
| 09:45 | 395.79 | 395.85 | 395.76 | 395.76 | 197.6K |
| 09:46 | 395.72 | 395.72 | 395.67 | 395.69 | 173.1K |
| 09:47 | 395.74 | 395.74 | 395.63 | 395.63 | 113.6K |
| 09:48 | 395.54 | 395.55 | 395.52 | 395.55 | 114.6K |
| 09:49 | 395.56 | 395.60 | 395.56 | 395.56 | 93.5K |
| 09:50 | 395.53 | 395.53 | 395.39 | 395.39 | 113.8K |
| 09:51 | 395.39 | 395.48 | 395.39 | 395.48 | 92.6K |
| 09:52 | 395.48 | 395.54 | 395.48 | 395.54 | 93.4K |
| 09:53 | 395.60 | 395.60 | 395.55 | 395.55 | 121.9K |
| 09:54 | 395.53 | 395.54 | 395.52 | 395.54 | 175.6K |
| 09:55 | 395.51 | 395.53 | 395.50 | 395.53 | 134.9K |
| 09:56 | 395.52 | 395.56 | 395.52 | 395.52 | 68.9K |
| 09:57 | 395.51 | 395.54 | 395.50 | 395.54 | 74.1K |
| 09:58 | 395.57 | 395.62 | 395.57 | 395.60 | 133.9K |
| 09:59 | 395.61 | 395.70 | 395.61 | 395.70 | 145.6K |
| 10:00 | 395.71 | 395.75 | 395.65 | 395.65 | 144.1K |
| 10:01 | 395.62 | 395.67 | 395.62 | 395.67 | 142.3K |
| 10:02 | 395.67 | 395.67 | 395.60 | 395.60 | 91.5K |
| 10:03 | 395.62 | 395.67 | 395.62 | 395.67 | 115.2K |
| 10:04 | 395.61 | 395.61 | 395.55 | 395.55 | 177.4K |
| 10:05 | 395.54 | 395.54 | 395.51 | 395.52 | 174.0K |
| 10:06 | 395.49 | 395.50 | 395.48 | 395.49 | 189.2K |
| 10:07 | 395.48 | 395.48 | 395.31 | 395.31 | 174.4K |
| 10:08 | 395.27 | 395.31 | 395.25 | 395.25 | 125.0K |
| 10:09 | 395.25 | 395.25 | 395.22 | 395.23 | 101.4K |
| 10:10 | 395.26 | 395.30 | 395.24 | 395.30 | 73.1K |
| 10:11 | 395.32 | 395.33 | 395.30 | 395.33 | 153.2K |
| 10:12 | 395.33 | 395.34 | 395.31 | 395.31 | 133.9K |
| 10:13 | 395.27 | 395.27 | 395.26 | 395.26 | 104.3K |
| 10:14 | 395.25 | 395.25 | 395.20 | 395.20 | 140.6K |
| 10:15 | 395.17 | 395.17 | 395.14 | 395.14 | 92.6K |
| 10:16 | 395.11 | 395.14 | 395.11 | 395.11 | 106.6K |
| 10:17 | 395.08 | 395.08 | 395.07 | 395.07 | 135.3K |
| 10:18 | 395.08 | 395.09 | 395.07 | 395.09 | 119.6K |
| 10:19 | 395.11 | 395.12 | 395.11 | 395.12 | 89.3K |
| 10:20 | 395.10 | 395.11 | 395.10 | 395.11 | 102.8K |
| 10:21 | 395.10 | 395.17 | 395.10 | 395.17 | 121.4K |
| 10:22 | 395.16 | 395.16 | 395.12 | 395.13 | 137.8K |
| 10:23 | 395.14 | 395.23 | 395.14 | 395.23 | 124.9K |
| 10:24 | 395.20 | 395.20 | 395.16 | 395.17 | 172.3K |
| 10:25 | 395.16 | 395.24 | 395.16 | 395.24 | 110.8K |
| 10:26 | 395.25 | 395.25 | 395.21 | 395.21 | 108.7K |
| 10:27 | 395.22 | 395.22 | 395.16 | 395.16 | 109.3K |
| 10:28 | 395.16 | 395.21 | 395.15 | 395.21 | 111.8K |
| 10:29 | 395.22 | 395.25 | 395.22 | 395.25 | 110.6K |
| 10:30 | 395.26 | 395.26 | 395.20 | 395.20 | 99.7K |
| 10:31 | 395.26 | 395.28 | 395.25 | 395.28 | 81.2K |
| 10:32 | 395.30 | 395.30 | 395.29 | 395.29 | 111.6K |
| 10:33 | 395.27 | 395.27 | 395.19 | 395.19 | 100.3K |
| 10:34 | 395.19 | 395.19 | 395.18 | 395.19 | 89.8K |
| 10:35 | 395.23 | 395.23 | 395.19 | 395.19 | 77.1K |
| 10:36 | 395.19 | 395.23 | 395.19 | 395.23 | 100.7K |
| 10:37 | 395.24 | 395.30 | 395.24 | 395.30 | 85.4K |
| 10:38 | 395.31 | 395.35 | 395.31 | 395.35 | 102.9K |
| 10:39 | 395.38 | 395.38 | 395.37 | 395.38 | 75.0K |
| 10:40 | 395.36 | 395.37 | 395.34 | 395.37 | 68.8K |
| 10:41 | 395.35 | 395.35 | 395.34 | 395.34 | 97.5K |
| 10:42 | 395.34 | 395.34 | 395.33 | 395.33 | 65.2K |
| 10:43 | 395.33 | 395.41 | 395.33 | 395.41 | 104.9K |
| 10:44 | 395.40 | 395.40 | 395.39 | 395.40 | 84.4K |
| 10:45 | 395.43 | 395.44 | 395.40 | 395.40 | 81.1K |
| 10:46 | 395.39 | 395.44 | 395.38 | 395.44 | 150.5K |
| 10:47 | 395.44 | 395.45 | 395.44 | 395.44 | 68.5K |
| 10:48 | 395.44 | 395.46 | 395.43 | 395.46 | 71.9K |
| 10:49 | 395.44 | 395.44 | 395.40 | 395.40 | 94.8K |
| 10:50 | 395.37 | 395.38 | 395.24 | 395.24 | 122.5K |
| 10:51 | 395.22 | 395.23 | 395.20 | 395.20 | 74.3K |
| 10:52 | 395.19 | 395.20 | 395.19 | 395.20 | 102.2K |
| 10:53 | 395.18 | 395.21 | 395.18 | 395.21 | 198.1K |
| 10:54 | 395.20 | 395.20 | 395.17 | 395.17 | 113.4K |
| 10:55 | 395.16 | 395.16 | 395.14 | 395.14 | 73.3K |
| 10:56 | 395.12 | 395.15 | 395.12 | 395.13 | 71.3K |
| 10:57 | 395.12 | 395.14 | 395.12 | 395.12 | 82.7K |
| 10:58 | 395.12 | 395.12 | 395.12 | 395.12 | 70.5K |
| 10:59 | 395.12 | 395.18 | 395.12 | 395.18 | 70.6K |
| 11:00 | 395.21 | 395.27 | 395.21 | 395.27 | 97.5K |
| 11:01 | 395.23 | 395.23 | 395.20 | 395.21 | 86.1K |
| 11:02 | 395.21 | 395.24 | 395.21 | 395.23 | 70.6K |
| 11:03 | 395.24 | 395.24 | 395.21 | 395.21 | 83.7K |
| 11:04 | 395.20 | 395.20 | 395.17 | 395.17 | 61.2K |
| 11:05 | 395.19 | 395.22 | 395.19 | 395.20 | 60.0K |
| 11:06 | 395.21 | 395.21 | 395.15 | 395.16 | 87.0K |
| 11:07 | 395.16 | 395.16 | 395.15 | 395.15 | 59.8K |
| 11:08 | 395.17 | 395.17 | 395.10 | 395.10 | 142.0K |
| 11:09 | 395.11 | 395.13 | 395.10 | 395.10 | 109.2K |
| 11:10 | 395.10 | 395.10 | 395.05 | 395.05 | 158.1K |
| 11:11 | 395.05 | 395.05 | 395.03 | 395.05 | 97.9K |
| 11:12 | 395.06 | 395.11 | 395.06 | 395.11 | 68.8K |
| 11:13 | 395.12 | 395.18 | 395.12 | 395.18 | 75.0K |
| 11:14 | 395.20 | 395.26 | 395.20 | 395.26 | 94.9K |
| 11:15 | 395.29 | 395.38 | 395.29 | 395.38 | 132.0K |
| 11:16 | 395.40 | 395.43 | 395.40 | 395.43 | 68.4K |
| 11:17 | 395.44 | 395.44 | 395.42 | 395.42 | 88.6K |
| 11:18 | 395.43 | 395.43 | 395.41 | 395.41 | 103.0K |
| 11:19 | 395.38 | 395.39 | 395.36 | 395.36 | 102.1K |
| 11:20 | 395.37 | 395.42 | 395.37 | 395.42 | 74.1K |
| 11:21 | 395.43 | 395.50 | 395.43 | 395.50 | 78.0K |
| 11:22 | 395.49 | 395.54 | 395.49 | 395.54 | 51.2K |
| 11:23 | 395.56 | 395.58 | 395.56 | 395.58 | 68.2K |
| 11:24 | 395.56 | 395.56 | 395.55 | 395.56 | 91.4K |
| 11:25 | 395.56 | 395.59 | 395.56 | 395.59 | 62.0K |
| 11:26 | 395.59 | 395.64 | 395.59 | 395.64 | 66.5K |
| 11:27 | 395.65 | 395.65 | 395.64 | 395.64 | 65.5K |
| 11:28 | 395.62 | 395.62 | 395.56 | 395.56 | 154.7K |
| 11:29 | 395.59 | 395.61 | 395.58 | 395.58 | 79.7K |
| 11:30 | 395.59 | 395.66 | 395.59 | 395.66 | 88.5K |
| 11:31 | 395.68 | 395.68 | 395.64 | 395.64 | 68.7K |
| 11:32 | 395.62 | 395.62 | 395.60 | 395.61 | 73.2K |
| 11:33 | 395.59 | 395.61 | 395.59 | 395.60 | 81.2K |
| 11:34 | 395.60 | 395.65 | 395.60 | 395.65 | 68.8K |
| 11:35 | 395.69 | 395.70 | 395.69 | 395.70 | 142.1K |
| 11:36 | 395.70 | 395.71 | 395.69 | 395.71 | 72.5K |
| 11:37 | 395.70 | 395.77 | 395.70 | 395.77 | 66.3K |
| 11:38 | 395.83 | 395.87 | 395.83 | 395.87 | 102.2K |
| 11:39 | 395.86 | 395.87 | 395.86 | 395.87 | 80.3K |
| 11:40 | 395.86 | 395.88 | 395.86 | 395.88 | 90.3K |
| 11:41 | 395.88 | 395.90 | 395.88 | 395.90 | 117.2K |
| 11:42 | 395.92 | 395.92 | 395.91 | 395.91 | 90.9K |
| 11:43 | 395.92 | 395.92 | 395.90 | 395.90 | 68.3K |
| 11:44 | 395.90 | 395.91 | 395.89 | 395.89 | 72.5K |
| 11:45 | 395.89 | 395.89 | 395.84 | 395.84 | 81.5K |
| 11:46 | 395.85 | 395.87 | 395.83 | 395.83 | 113.2K |
| 11:47 | 395.84 | 395.84 | 395.79 | 395.80 | 71.7K |
| 11:48 | 395.81 | 395.83 | 395.81 | 395.83 | 50.9K |
| 11:49 | 395.84 | 395.84 | 395.83 | 395.84 | 49.7K |
| 11:50 | 395.83 | 395.87 | 395.80 | 395.82 | 202.0K |
| 11:51 | 395.82 | 395.87 | 395.82 | 395.87 | 77.5K |
| 11:52 | 395.88 | 395.88 | 395.86 | 395.87 | 71.3K |
| 11:53 | 395.86 | 395.87 | 395.85 | 395.87 | 53.5K |
| 11:54 | 395.86 | 395.86 | 395.84 | 395.84 | 61.7K |
| 11:55 | 395.85 | 395.86 | 395.84 | 395.85 | 87.7K |
| 11:56 | 395.87 | 395.89 | 395.86 | 395.86 | 75.1K |
| 11:57 | 395.86 | 395.88 | 395.86 | 395.88 | 61.3K |
| 11:58 | 395.87 | 395.89 | 395.85 | 395.89 | 100.9K |
| 11:59 | 395.89 | 395.89 | 395.86 | 395.86 | 91.3K |
| 12:00 | 395.87 | 395.89 | 395.86 | 395.89 | 61.5K |
| 12:01 | 395.89 | 395.91 | 395.89 | 395.90 | 63.5K |
| 12:02 | 395.91 | 395.94 | 395.91 | 395.94 | 59.8K |
| 12:03 | 395.94 | 395.94 | 395.93 | 395.93 | 48.0K |
| 12:04 | 395.92 | 395.92 | 395.90 | 395.90 | 86.6K |
| 12:05 | 395.90 | 395.90 | 395.85 | 395.85 | 60.8K |
| 12:06 | 395.84 | 395.87 | 395.84 | 395.85 | 63.1K |
| 12:07 | 395.84 | 395.86 | 395.84 | 395.85 | 77.9K |
| 12:08 | 395.84 | 395.86 | 395.82 | 395.86 | 68.6K |
| 12:09 | 395.86 | 395.86 | 395.84 | 395.84 | 52.3K |
| 12:10 | 395.84 | 395.85 | 395.83 | 395.83 | 51.9K |
| 12:11 | 395.84 | 395.84 | 395.79 | 395.79 | 55.1K |
| 12:12 | 395.79 | 395.80 | 395.77 | 395.77 | 51.1K |
| 12:13 | 395.78 | 395.79 | 395.77 | 395.79 | 36.7K |
| 12:14 | 395.78 | 395.78 | 395.75 | 395.76 | 79.0K |
| 12:15 | 395.77 | 395.77 | 395.77 | 395.77 | 57.3K |
| 12:16 | 395.76 | 395.77 | 395.76 | 395.76 | 77.2K |
| 12:17 | 395.76 | 395.76 | 395.73 | 395.75 | 61.7K |
| 12:18 | 395.80 | 395.82 | 395.80 | 395.82 | 99.4K |
| 12:19 | 395.82 | 395.85 | 395.82 | 395.85 | 135.8K |
| 12:20 | 395.88 | 395.90 | 395.88 | 395.90 | 91.4K |
| 12:21 | 395.87 | 395.91 | 395.87 | 395.91 | 123.0K |
| 12:22 | 395.91 | 395.91 | 395.90 | 395.90 | 42.2K |
| 12:23 | 395.89 | 395.89 | 395.88 | 395.88 | 49.4K |
| 12:24 | 395.87 | 395.87 | 395.84 | 395.84 | 86.9K |
| 12:25 | 395.83 | 395.85 | 395.83 | 395.83 | 53.7K |
| 12:26 | 395.83 | 395.84 | 395.83 | 395.83 | 101.8K |
| 12:27 | 395.81 | 395.82 | 395.81 | 395.82 | 47.7K |
| 12:28 | 395.81 | 395.85 | 395.81 | 395.85 | 86.3K |
| 12:29 | 395.86 | 395.86 | 395.84 | 395.84 | 85.8K |
| 12:30 | 395.84 | 395.92 | 395.84 | 395.92 | 86.8K |
| 12:31 | 395.93 | 395.93 | 395.92 | 395.93 | 79.7K |
| 12:32 | 395.93 | 395.99 | 395.93 | 395.99 | 140.3K |
| 12:33 | 395.98 | 396.01 | 395.98 | 395.98 | 108.4K |
| 12:34 | 395.99 | 396.01 | 395.98 | 395.98 | 70.1K |
| 12:35 | 395.97 | 395.97 | 395.94 | 395.94 | 61.4K |
| 12:36 | 395.93 | 395.93 | 395.91 | 395.91 | 79.4K |
| 12:37 | 395.90 | 395.91 | 395.89 | 395.89 | 54.2K |
| 12:38 | 395.91 | 395.92 | 395.90 | 395.90 | 69.0K |
| 12:39 | 395.92 | 395.93 | 395.89 | 395.89 | 72.6K |
| 12:40 | 395.88 | 395.88 | 395.86 | 395.87 | 44.6K |
| 12:41 | 395.87 | 395.88 | 395.86 | 395.86 | 37.7K |
| 12:42 | 395.85 | 395.87 | 395.84 | 395.87 | 101.0K |
| 12:43 | 395.86 | 395.86 | 395.84 | 395.85 | 60.4K |
| 12:44 | 395.85 | 395.89 | 395.85 | 395.89 | 65.3K |
| 12:45 | 395.88 | 395.92 | 395.88 | 395.92 | 88.5K |
| 12:46 | 395.92 | 395.92 | 395.91 | 395.92 | 46.2K |
| 12:47 | 395.92 | 395.92 | 395.89 | 395.89 | 63.3K |
| 12:48 | 395.89 | 395.91 | 395.89 | 395.91 | 55.6K |
| 12:49 | 395.94 | 395.95 | 395.94 | 395.95 | 65.9K |
| 12:50 | 395.95 | 395.95 | 395.89 | 395.89 | 95.2K |
| 12:51 | 395.89 | 395.91 | 395.89 | 395.90 | 39.5K |
| 12:52 | 395.90 | 395.91 | 395.90 | 395.91 | 51.3K |
| 12:53 | 395.92 | 395.96 | 395.92 | 395.96 | 44.4K |
| 12:54 | 395.94 | 395.94 | 395.92 | 395.94 | 33.0K |
| 12:55 | 395.93 | 395.95 | 395.93 | 395.95 | 39.4K |
| 12:56 | 395.94 | 395.96 | 395.94 | 395.96 | 50.9K |
| 12:57 | 395.95 | 395.95 | 395.95 | 395.95 | 62.1K |
| 12:58 | 395.95 | 395.95 | 395.94 | 395.94 | 48.9K |
| 12:59 | 395.94 | 395.95 | 395.93 | 395.93 | 72.3K |
| 13:00 | 395.94 | 395.96 | 395.92 | 395.92 | 84.1K |
| 13:01 | 395.92 | 395.92 | 395.91 | 395.91 | 55.5K |
| 13:02 | 395.92 | 395.92 | 395.90 | 395.90 | 118.3K |
| 13:03 | 395.89 | 395.89 | 395.88 | 395.89 | 76.4K |
| 13:04 | 395.89 | 395.92 | 395.89 | 395.92 | 76.0K |
| 13:05 | 395.96 | 395.97 | 395.96 | 395.97 | 89.4K |
| 13:06 | 395.99 | 396.01 | 395.99 | 396.01 | 57.2K |
| 13:07 | 396.01 | 396.07 | 396.01 | 396.07 | 131.9K |
| 13:08 | 396.07 | 396.11 | 396.07 | 396.11 | 81.4K |
| 13:09 | 396.11 | 396.11 | 396.09 | 396.10 | 51.1K |
| 13:10 | 396.11 | 396.12 | 396.11 | 396.12 | 65.3K |
| 13:11 | 396.10 | 396.11 | 396.08 | 396.08 | 93.4K |
| 13:12 | 396.08 | 396.08 | 396.06 | 396.07 | 49.0K |
| 13:13 | 396.06 | 396.07 | 396.05 | 396.05 | 64.8K |
| 13:14 | 396.03 | 396.03 | 396.02 | 396.02 | 48.5K |
| 13:15 | 396.03 | 396.03 | 396.01 | 396.01 | 61.4K |
| 13:16 | 395.99 | 396.00 | 395.99 | 396.00 | 42.7K |
| 13:17 | 396.00 | 396.02 | 396.00 | 396.02 | 56.0K |
| 13:18 | 396.03 | 396.03 | 396.00 | 396.00 | 148.0K |
| 13:19 | 396.00 | 396.00 | 395.99 | 395.99 | 34.7K |
| 13:20 | 396.01 | 396.01 | 396.00 | 396.00 | 80.0K |
| 13:21 | 396.00 | 396.01 | 396.00 | 396.01 | 56.0K |
| 13:22 | 396.01 | 396.02 | 396.01 | 396.02 | 33.7K |
| 13:23 | 396.02 | 396.04 | 396.02 | 396.04 | 53.9K |
| 13:24 | 396.03 | 396.05 | 396.03 | 396.05 | 51.7K |
| 13:25 | 396.05 | 396.05 | 396.02 | 396.02 | 70.5K |
| 13:26 | 396.01 | 396.03 | 396.01 | 396.02 | 59.4K |
| 13:27 | 396.02 | 396.04 | 396.02 | 396.04 | 57.9K |
| 13:28 | 396.04 | 396.05 | 396.02 | 396.05 | 58.4K |
| 13:29 | 396.06 | 396.07 | 396.06 | 396.06 | 55.4K |
| 13:30 | 396.05 | 396.05 | 395.96 | 395.96 | 82.0K |
| 13:31 | 395.95 | 395.95 | 395.90 | 395.90 | 92.9K |
| 13:32 | 395.89 | 395.89 | 395.87 | 395.87 | 49.6K |
| 13:33 | 395.88 | 395.88 | 395.86 | 395.86 | 53.7K |
| 13:34 | 395.87 | 395.87 | 395.86 | 395.86 | 38.9K |
| 13:35 | 395.86 | 395.86 | 395.85 | 395.86 | 50.1K |
| 13:36 | 395.88 | 395.91 | 395.88 | 395.91 | 63.5K |
| 13:37 | 395.91 | 395.93 | 395.91 | 395.93 | 43.3K |
| 13:38 | 395.93 | 395.93 | 395.93 | 395.93 | 31.0K |
| 13:39 | 395.94 | 396.00 | 395.94 | 396.00 | 77.1K |
| 13:40 | 395.99 | 396.03 | 395.99 | 396.03 | 68.6K |
| 13:41 | 396.03 | 396.05 | 396.03 | 396.05 | 54.5K |
| 13:42 | 396.05 | 396.05 | 396.04 | 396.05 | 46.2K |
| 13:43 | 396.05 | 396.08 | 396.05 | 396.08 | 108.1K |
| 13:44 | 396.08 | 396.10 | 396.08 | 396.10 | 30.0K |
| 13:45 | 396.11 | 396.14 | 396.11 | 396.13 | 75.7K |
| 13:46 | 396.12 | 396.12 | 396.07 | 396.07 | 77.0K |
| 13:47 | 396.07 | 396.07 | 396.04 | 396.05 | 74.3K |
| 13:48 | 396.04 | 396.05 | 396.04 | 396.05 | 62.7K |
| 13:49 | 396.04 | 396.04 | 396.01 | 396.01 | 78.2K |
| 13:50 | 395.97 | 395.98 | 395.97 | 395.97 | 98.8K |
| 13:51 | 395.99 | 396.01 | 395.99 | 396.01 | 110.3K |
| 13:52 | 396.02 | 396.04 | 396.02 | 396.04 | 82.1K |
| 13:53 | 396.04 | 396.05 | 396.03 | 396.03 | 83.2K |
| 13:54 | 396.04 | 396.05 | 396.04 | 396.05 | 71.2K |
| 13:55 | 396.05 | 396.05 | 396.04 | 396.05 | 107.0K |
| 13:56 | 396.04 | 396.04 | 396.01 | 396.01 | 103.7K |
| 13:57 | 395.98 | 395.98 | 395.95 | 395.96 | 102.8K |
| 13:58 | 395.95 | 395.95 | 395.93 | 395.95 | 54.8K |
| 13:59 | 395.95 | 395.96 | 395.93 | 395.93 | 49.3K |
| 14:00 | 395.92 | 395.94 | 395.92 | 395.94 | 69.6K |
| 14:01 | 395.93 | 395.93 | 395.92 | 395.93 | 71.9K |
| 14:02 | 395.96 | 395.96 | 395.94 | 395.95 | 91.2K |
| 14:03 | 395.94 | 395.94 | 395.91 | 395.91 | 106.6K |
| 14:04 | 395.89 | 395.90 | 395.87 | 395.87 | 111.0K |
| 14:05 | 395.83 | 395.85 | 395.83 | 395.85 | 90.2K |
| 14:06 | 395.85 | 395.86 | 395.85 | 395.86 | 75.9K |
| 14:07 | 395.85 | 395.87 | 395.85 | 395.86 | 82.8K |
| 14:08 | 395.86 | 395.89 | 395.86 | 395.89 | 51.0K |
| 14:09 | 395.89 | 395.96 | 395.89 | 395.96 | 121.6K |
| 14:10 | 395.99 | 396.00 | 395.98 | 396.00 | 61.0K |
| 14:11 | 396.00 | 396.05 | 396.00 | 396.04 | 71.1K |
| 14:12 | 396.03 | 396.04 | 396.03 | 396.04 | 68.7K |
| 14:13 | 396.04 | 396.09 | 396.04 | 396.09 | 108.6K |
| 14:14 | 396.08 | 396.08 | 396.06 | 396.06 | 122.2K |
| 14:15 | 396.07 | 396.12 | 396.07 | 396.12 | 81.5K |
| 14:16 | 396.13 | 396.13 | 396.10 | 396.10 | 62.8K |
| 14:17 | 396.09 | 396.09 | 396.06 | 396.06 | 103.3K |
| 14:18 | 396.09 | 396.09 | 396.09 | 396.09 | 83.4K |
| 14:19 | 396.08 | 396.08 | 396.05 | 396.05 | 94.3K |
| 14:20 | 396.06 | 396.06 | 396.05 | 396.06 | 73.0K |
| 14:21 | 396.06 | 396.08 | 396.06 | 396.07 | 52.5K |
| 14:22 | 396.08 | 396.08 | 396.07 | 396.07 | 68.6K |
| 14:23 | 396.09 | 396.09 | 396.07 | 396.07 | 69.5K |
| 14:24 | 396.06 | 396.06 | 396.03 | 396.03 | 74.4K |
| 14:25 | 396.03 | 396.03 | 396.03 | 396.03 | 72.1K |
| 14:26 | 396.04 | 396.10 | 396.04 | 396.10 | 92.8K |
| 14:27 | 396.14 | 396.14 | 396.13 | 396.13 | 69.7K |
| 14:28 | 396.11 | 396.11 | 396.10 | 396.10 | 64.0K |
| 14:29 | 396.10 | 396.10 | 396.08 | 396.08 | 56.1K |
| 14:30 | 396.08 | 396.09 | 396.07 | 396.07 | 73.2K |
| 14:31 | 396.07 | 396.08 | 396.06 | 396.06 | 49.6K |
| 14:32 | 396.07 | 396.10 | 396.07 | 396.10 | 76.9K |
| 14:33 | 396.10 | 396.10 | 396.10 | 396.10 | 68.2K |
| 14:34 | 396.08 | 396.12 | 396.08 | 396.12 | 149.4K |
| 14:35 | 396.11 | 396.11 | 396.09 | 396.11 | 82.5K |
| 14:36 | 396.11 | 396.11 | 396.09 | 396.10 | 61.3K |
| 14:37 | 396.11 | 396.13 | 396.11 | 396.13 | 49.8K |
| 14:38 | 396.13 | 396.15 | 396.13 | 396.15 | 74.5K |
| 14:39 | 396.17 | 396.17 | 396.15 | 396.15 | 121.9K |
| 14:40 | 396.15 | 396.18 | 396.15 | 396.18 | 57.9K |
| 14:41 | 396.21 | 396.24 | 396.20 | 396.24 | 77.5K |
| 14:42 | 396.26 | 396.29 | 396.26 | 396.29 | 88.0K |
| 14:43 | 396.25 | 396.25 | 396.24 | 396.25 | 113.7K |
| 14:44 | 396.25 | 396.27 | 396.25 | 396.27 | 92.6K |
| 14:45 | 396.29 | 396.32 | 396.29 | 396.29 | 60.2K |
| 14:46 | 396.31 | 396.34 | 396.31 | 396.34 | 103.4K |
| 14:47 | 396.36 | 396.36 | 396.33 | 396.34 | 81.1K |
| 14:48 | 396.34 | 396.37 | 396.34 | 396.37 | 58.7K |
| 14:49 | 396.39 | 396.40 | 396.39 | 396.40 | 51.7K |
| 14:50 | 396.40 | 396.40 | 396.37 | 396.37 | 287.4K |
| 14:51 | 396.35 | 396.39 | 396.35 | 396.39 | 71.1K |
| 14:52 | 396.39 | 396.39 | 396.37 | 396.37 | 65.9K |
| 14:53 | 396.38 | 396.38 | 396.37 | 396.38 | 64.6K |
| 14:54 | 396.38 | 396.38 | 396.37 | 396.37 | 75.1K |
| 14:55 | 396.39 | 396.39 | 396.38 | 396.39 | 138.4K |
| 14:56 | 396.41 | 396.41 | 396.40 | 396.40 | 107.0K |
| 14:57 | 396.41 | 396.41 | 396.40 | 396.40 | 75.3K |
| 14:58 | 396.39 | 396.39 | 396.38 | 396.38 | 54.7K |
| 14:59 | 396.39 | 396.40 | 396.37 | 396.37 | 102.4K |
| 15:00 | 396.37 | 396.37 | 396.35 | 396.35 | 107.1K |
| 15:01 | 396.36 | 396.37 | 396.36 | 396.37 | 127.8K |
| 15:02 | 396.38 | 396.38 | 396.37 | 396.37 | 72.3K |
| 15:03 | 396.39 | 396.39 | 396.38 | 396.39 | 76.3K |
| 15:04 | 396.39 | 396.42 | 396.39 | 396.42 | 126.9K |
| 15:05 | 396.42 | 396.47 | 396.42 | 396.46 | 140.1K |
| 15:06 | 396.45 | 396.48 | 396.45 | 396.48 | 111.1K |
| 15:07 | 396.49 | 396.51 | 396.49 | 396.51 | 78.9K |
| 15:08 | 396.53 | 396.53 | 396.52 | 396.52 | 112.8K |
| 15:09 | 396.55 | 396.55 | 396.54 | 396.55 | 124.6K |
| 15:10 | 396.59 | 396.60 | 396.58 | 396.60 | 119.8K |
| 15:11 | 396.61 | 396.61 | 396.60 | 396.61 | 98.6K |
| 15:12 | 396.60 | 396.60 | 396.57 | 396.57 | 98.9K |
| 15:13 | 396.57 | 396.58 | 396.55 | 396.58 | 127.3K |
| 15:14 | 396.57 | 396.65 | 396.57 | 396.63 | 164.0K |
| 15:15 | 396.63 | 396.64 | 396.60 | 396.60 | 103.9K |
| 15:16 | 396.59 | 396.59 | 396.58 | 396.59 | 69.1K |
| 15:17 | 396.58 | 396.60 | 396.58 | 396.58 | 96.3K |
| 15:18 | 396.55 | 396.55 | 396.50 | 396.50 | 86.0K |
| 15:19 | 396.54 | 396.55 | 396.54 | 396.54 | 147.1K |
| 15:20 | 396.54 | 396.56 | 396.47 | 396.47 | 168.4K |
| 15:21 | 396.44 | 396.44 | 396.35 | 396.35 | 150.9K |
| 15:22 | 396.32 | 396.32 | 396.27 | 396.27 | 127.7K |
| 15:23 | 396.24 | 396.24 | 396.19 | 396.19 | 142.6K |
| 15:24 | 396.19 | 396.19 | 396.16 | 396.16 | 141.2K |
| 15:25 | 396.19 | 396.20 | 396.14 | 396.14 | 123.8K |
| 15:26 | 396.13 | 396.13 | 396.10 | 396.10 | 142.0K |
| 15:27 | 396.08 | 396.11 | 396.07 | 396.11 | 141.6K |
| 15:28 | 396.12 | 396.14 | 396.12 | 396.14 | 109.8K |
| 15:29 | 396.14 | 396.15 | 396.13 | 396.15 | 103.0K |
| 15:30 | 396.13 | 396.13 | 396.06 | 396.06 | 158.1K |
| 15:31 | 396.04 | 396.07 | 396.04 | 396.07 | 155.2K |
| 15:32 | 396.06 | 396.06 | 396.04 | 396.04 | 118.6K |
| 15:33 | 396.04 | 396.04 | 396.00 | 396.00 | 191.7K |
| 15:34 | 395.97 | 396.01 | 395.97 | 395.99 | 174.7K |
| 15:35 | 395.99 | 396.00 | 395.98 | 395.99 | 104.2K |
| 15:36 | 396.01 | 396.01 | 395.97 | 395.97 | 139.6K |
| 15:37 | 395.96 | 395.97 | 395.95 | 395.96 | 109.6K |
| 15:38 | 395.96 | 395.96 | 395.94 | 395.96 | 129.7K |
| 15:39 | 395.98 | 396.00 | 395.98 | 396.00 | 183.2K |
| 15:40 | 396.04 | 396.05 | 396.04 | 396.04 | 176.8K |
| 15:41 | 396.03 | 396.04 | 396.00 | 396.00 | 283.5K |
| 15:42 | 395.99 | 396.01 | 395.98 | 395.98 | 157.5K |
| 15:43 | 395.98 | 396.02 | 395.98 | 396.02 | 162.1K |
| 15:44 | 396.03 | 396.07 | 396.03 | 396.07 | 184.0K |
| 15:45 | 396.07 | 396.07 | 396.06 | 396.06 | 146.9K |
| 15:46 | 396.05 | 396.05 | 396.04 | 396.05 | 136.9K |
| 15:47 | 396.04 | 396.11 | 396.04 | 396.11 | 208.2K |
| 15:48 | 396.11 | 396.18 | 396.10 | 396.18 | 300.4K |
| 15:49 | 396.17 | 396.18 | 396.14 | 396.14 | 186.2K |
| 15:50 | 396.19 | 396.26 | 396.19 | 396.24 | 700.8K |
| 15:51 | 396.24 | 396.32 | 396.24 | 396.32 | 420.8K |
| 15:52 | 396.32 | 396.32 | 396.28 | 396.28 | 397.0K |
| 15:53 | 396.33 | 396.34 | 396.32 | 396.33 | 303.3K |
| 15:54 | 396.33 | 396.35 | 396.33 | 396.35 | 303.7K |
| 15:55 | 396.40 | 396.40 | 396.39 | 396.39 | 643.5K |
| 15:56 | 396.35 | 396.35 | 396.31 | 396.31 | 741.5K |
| 15:57 | 396.31 | 396.31 | 396.31 | 396.31 | 646.6K |
| 15:58 | 396.31 | 396.38 | 396.31 | 396.36 | 737.9K |
| 15:59 | 396.36 | 396.44 | 396.36 | 396.44 | 1,289.0K |
| 16:00 | 396.43 | 396.43 | 396.43 | 396.43 | 46,192.2K |
| 16:01 | 396.43 | 396.43 | 396.43 | 396.43 | 490.3K |