Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 170.27 | 170.27 | 169.89 | 169.89 | 7,728.8K |
| 09:31 | 169.85 | 169.87 | 169.69 | 169.87 | 1,407.9K |
| 09:32 | 169.94 | 170.06 | 169.94 | 170.06 | 981.6K |
| 09:33 | 169.96 | 169.96 | 169.71 | 169.71 | 1,005.2K |
| 09:34 | 169.78 | 169.78 | 169.54 | 169.55 | 1,139.0K |
| 09:35 | 169.75 | 169.83 | 169.66 | 169.82 | 787.5K |
| 09:36 | 169.93 | 170.14 | 169.93 | 170.14 | 847.8K |
| 09:37 | 170.07 | 170.10 | 169.98 | 169.98 | 901.7K |
| 09:38 | 170.02 | 170.02 | 169.79 | 169.79 | 927.4K |
| 09:39 | 169.69 | 169.69 | 169.52 | 169.52 | 1,299.8K |
| 09:40 | 169.59 | 169.61 | 169.41 | 169.41 | 1,060.2K |
| 09:41 | 169.31 | 169.37 | 169.17 | 169.17 | 1,487.9K |
| 09:42 | 169.14 | 169.23 | 168.89 | 168.98 | 996.6K |
| 09:43 | 169.00 | 169.00 | 168.92 | 168.94 | 960.3K |
| 09:44 | 168.95 | 168.95 | 168.75 | 168.75 | 1,067.9K |
| 09:45 | 168.67 | 168.99 | 168.67 | 168.99 | 1,379.2K |
| 09:46 | 169.06 | 169.23 | 169.04 | 169.23 | 1,156.7K |
| 09:47 | 169.23 | 169.25 | 169.07 | 169.07 | 721.0K |
| 09:48 | 169.20 | 169.37 | 169.20 | 169.37 | 576.3K |
| 09:49 | 169.41 | 169.53 | 169.41 | 169.52 | 958.3K |
| 09:50 | 169.48 | 169.78 | 169.48 | 169.75 | 792.9K |
| 09:51 | 169.75 | 169.80 | 169.75 | 169.80 | 781.3K |
| 09:52 | 169.76 | 169.82 | 169.76 | 169.82 | 692.0K |
| 09:53 | 169.79 | 169.80 | 169.73 | 169.76 | 838.9K |
| 09:54 | 169.70 | 169.70 | 169.60 | 169.62 | 964.4K |
| 09:55 | 169.60 | 169.60 | 169.49 | 169.49 | 791.4K |
| 09:56 | 169.56 | 169.74 | 169.56 | 169.74 | 593.1K |
| 09:57 | 169.69 | 169.77 | 169.69 | 169.77 | 1,067.4K |
| 09:58 | 169.69 | 169.75 | 169.69 | 169.75 | 584.6K |
| 09:59 | 169.79 | 169.86 | 169.79 | 169.86 | 586.8K |
| 10:00 | 169.98 | 170.02 | 169.98 | 170.02 | 865.4K |
| 10:01 | 169.99 | 170.04 | 169.96 | 169.96 | 992.8K |
| 10:02 | 169.97 | 169.97 | 169.87 | 169.87 | 680.2K |
| 10:03 | 169.83 | 169.83 | 169.70 | 169.70 | 784.8K |
| 10:04 | 169.78 | 169.89 | 169.76 | 169.89 | 883.5K |
| 10:05 | 169.91 | 169.91 | 169.82 | 169.84 | 696.5K |
| 10:06 | 169.79 | 169.94 | 169.79 | 169.88 | 645.5K |
| 10:07 | 169.88 | 169.88 | 169.70 | 169.70 | 663.7K |
| 10:08 | 169.70 | 169.75 | 169.69 | 169.72 | 643.5K |
| 10:09 | 169.72 | 169.76 | 169.72 | 169.73 | 955.1K |
| 10:10 | 169.74 | 169.87 | 169.74 | 169.86 | 622.9K |
| 10:11 | 169.87 | 170.04 | 169.86 | 170.04 | 692.5K |
| 10:12 | 169.99 | 170.03 | 169.99 | 170.03 | 606.0K |
| 10:13 | 170.03 | 170.04 | 170.00 | 170.00 | 533.4K |
| 10:14 | 169.99 | 169.99 | 169.91 | 169.91 | 626.3K |
| 10:15 | 169.90 | 169.93 | 169.90 | 169.90 | 616.2K |
| 10:16 | 169.87 | 169.90 | 169.87 | 169.88 | 520.8K |
| 10:17 | 169.90 | 169.90 | 169.86 | 169.86 | 762.3K |
| 10:18 | 169.83 | 169.92 | 169.83 | 169.92 | 755.8K |
| 10:19 | 169.92 | 169.93 | 169.87 | 169.87 | 636.9K |
| 10:20 | 169.85 | 169.86 | 169.82 | 169.82 | 899.5K |
| 10:21 | 169.85 | 169.85 | 169.71 | 169.71 | 824.5K |
| 10:22 | 169.71 | 169.71 | 169.50 | 169.50 | 897.5K |
| 10:23 | 169.55 | 169.55 | 169.40 | 169.40 | 1,016.6K |
| 10:24 | 169.40 | 169.41 | 169.34 | 169.34 | 810.4K |
| 10:25 | 169.39 | 169.47 | 169.39 | 169.47 | 524.2K |
| 10:26 | 169.47 | 169.51 | 169.47 | 169.50 | 639.9K |
| 10:27 | 169.46 | 169.46 | 169.31 | 169.31 | 825.2K |
| 10:28 | 169.31 | 169.33 | 169.23 | 169.23 | 603.6K |
| 10:29 | 169.27 | 169.27 | 169.23 | 169.27 | 465.1K |
| 10:30 | 169.31 | 169.31 | 169.26 | 169.30 | 712.1K |
| 10:31 | 169.32 | 169.39 | 169.32 | 169.39 | 613.1K |
| 10:32 | 169.44 | 169.45 | 169.44 | 169.45 | 501.3K |
| 10:33 | 169.38 | 169.38 | 169.35 | 169.35 | 596.7K |
| 10:34 | 169.34 | 169.38 | 169.34 | 169.36 | 451.3K |
| 10:35 | 169.36 | 169.39 | 169.36 | 169.39 | 484.7K |
| 10:36 | 169.42 | 169.48 | 169.42 | 169.42 | 604.8K |
| 10:37 | 169.42 | 169.43 | 169.39 | 169.43 | 662.0K |
| 10:38 | 169.46 | 169.50 | 169.44 | 169.50 | 523.7K |
| 10:39 | 169.47 | 169.50 | 169.45 | 169.50 | 575.7K |
| 10:40 | 169.46 | 169.49 | 169.44 | 169.49 | 692.7K |
| 10:41 | 169.49 | 169.51 | 169.49 | 169.51 | 510.4K |
| 10:42 | 169.51 | 169.57 | 169.51 | 169.56 | 491.3K |
| 10:43 | 169.55 | 169.56 | 169.55 | 169.56 | 689.2K |
| 10:44 | 169.55 | 169.55 | 169.46 | 169.50 | 497.8K |
| 10:45 | 169.49 | 169.52 | 169.42 | 169.42 | 557.3K |
| 10:46 | 169.46 | 169.53 | 169.46 | 169.52 | 535.8K |
| 10:47 | 169.54 | 169.57 | 169.52 | 169.55 | 642.7K |
| 10:48 | 169.55 | 169.55 | 169.47 | 169.47 | 463.4K |
| 10:49 | 169.53 | 169.56 | 169.53 | 169.54 | 708.1K |
| 10:50 | 169.50 | 169.51 | 169.49 | 169.50 | 721.5K |
| 10:51 | 169.51 | 169.52 | 169.49 | 169.52 | 506.1K |
| 10:52 | 169.52 | 169.52 | 169.49 | 169.49 | 635.7K |
| 10:53 | 169.47 | 169.47 | 169.44 | 169.44 | 464.6K |
| 10:54 | 169.41 | 169.41 | 169.31 | 169.31 | 693.8K |
| 10:55 | 169.32 | 169.35 | 169.32 | 169.32 | 547.8K |
| 10:56 | 169.32 | 169.36 | 169.31 | 169.36 | 408.3K |
| 10:57 | 169.35 | 169.35 | 169.27 | 169.27 | 576.4K |
| 10:58 | 169.31 | 169.35 | 169.31 | 169.32 | 491.8K |
| 10:59 | 169.33 | 169.40 | 169.33 | 169.37 | 567.2K |
| 11:00 | 169.39 | 169.44 | 169.39 | 169.44 | 787.8K |
| 11:01 | 169.45 | 169.52 | 169.45 | 169.45 | 436.3K |
| 11:02 | 169.46 | 169.46 | 169.42 | 169.45 | 345.5K |
| 11:03 | 169.50 | 169.55 | 169.50 | 169.50 | 515.3K |
| 11:04 | 169.50 | 169.50 | 169.46 | 169.48 | 447.4K |
| 11:05 | 169.48 | 169.48 | 169.45 | 169.46 | 387.7K |
| 11:06 | 169.43 | 169.53 | 169.43 | 169.52 | 639.8K |
| 11:07 | 169.57 | 169.57 | 169.51 | 169.51 | 411.4K |
| 11:08 | 169.53 | 169.53 | 169.47 | 169.47 | 298.3K |
| 11:09 | 169.45 | 169.45 | 169.36 | 169.36 | 398.4K |
| 11:10 | 169.33 | 169.33 | 169.20 | 169.20 | 684.0K |
| 11:11 | 169.19 | 169.19 | 169.15 | 169.18 | 320.8K |
| 11:12 | 169.20 | 169.24 | 169.20 | 169.21 | 377.8K |
| 11:13 | 169.23 | 169.24 | 169.21 | 169.21 | 411.2K |
| 11:14 | 169.17 | 169.25 | 169.17 | 169.25 | 461.2K |
| 11:15 | 169.30 | 169.36 | 169.30 | 169.36 | 379.1K |
| 11:16 | 169.35 | 169.39 | 169.34 | 169.39 | 368.1K |
| 11:17 | 169.40 | 169.41 | 169.39 | 169.41 | 496.6K |
| 11:18 | 169.42 | 169.51 | 169.42 | 169.51 | 582.5K |
| 11:19 | 169.51 | 169.52 | 169.48 | 169.48 | 475.4K |
| 11:20 | 169.49 | 169.58 | 169.49 | 169.56 | 440.7K |
| 11:21 | 169.54 | 169.54 | 169.53 | 169.53 | 347.1K |
| 11:22 | 169.47 | 169.47 | 169.31 | 169.31 | 609.1K |
| 11:23 | 169.30 | 169.30 | 169.23 | 169.23 | 497.9K |
| 11:24 | 169.25 | 169.32 | 169.25 | 169.31 | 339.8K |
| 11:25 | 169.32 | 169.32 | 169.28 | 169.28 | 417.5K |
| 11:26 | 169.28 | 169.29 | 169.27 | 169.29 | 358.7K |
| 11:27 | 169.27 | 169.33 | 169.25 | 169.33 | 320.0K |
| 11:28 | 169.33 | 169.37 | 169.33 | 169.34 | 405.5K |
| 11:29 | 169.35 | 169.47 | 169.35 | 169.47 | 366.7K |
| 11:30 | 169.48 | 169.57 | 169.48 | 169.53 | 621.2K |
| 11:31 | 169.54 | 169.61 | 169.54 | 169.59 | 424.9K |
| 11:32 | 169.60 | 169.64 | 169.60 | 169.63 | 342.3K |
| 11:33 | 169.65 | 169.66 | 169.64 | 169.64 | 358.8K |
| 11:34 | 169.64 | 169.64 | 169.60 | 169.60 | 286.1K |
| 11:35 | 169.64 | 169.64 | 169.63 | 169.64 | 469.8K |
| 11:36 | 169.65 | 169.70 | 169.65 | 169.69 | 562.2K |
| 11:37 | 169.70 | 169.75 | 169.70 | 169.75 | 584.5K |
| 11:38 | 169.76 | 169.78 | 169.74 | 169.74 | 442.2K |
| 11:39 | 169.74 | 169.78 | 169.74 | 169.78 | 519.1K |
| 11:40 | 169.81 | 169.84 | 169.81 | 169.84 | 586.6K |
| 11:41 | 169.83 | 169.83 | 169.77 | 169.77 | 468.4K |
| 11:42 | 169.80 | 169.81 | 169.80 | 169.81 | 424.7K |
| 11:43 | 169.84 | 169.89 | 169.84 | 169.88 | 537.4K |
| 11:44 | 169.90 | 169.92 | 169.90 | 169.90 | 384.4K |
| 11:45 | 169.91 | 169.96 | 169.91 | 169.96 | 385.7K |
| 11:46 | 169.97 | 169.98 | 169.96 | 169.98 | 400.2K |
| 11:47 | 170.00 | 170.00 | 170.00 | 170.00 | 339.7K |
| 11:48 | 169.98 | 170.00 | 169.98 | 169.99 | 419.8K |
| 11:49 | 170.01 | 170.04 | 170.00 | 170.04 | 419.6K |
| 11:50 | 170.03 | 170.03 | 169.99 | 169.99 | 401.5K |
| 11:51 | 170.00 | 170.00 | 169.97 | 169.97 | 457.2K |
| 11:52 | 169.95 | 169.95 | 169.81 | 169.81 | 624.4K |
| 11:53 | 169.83 | 169.84 | 169.83 | 169.83 | 394.4K |
| 11:54 | 169.84 | 169.85 | 169.82 | 169.85 | 466.4K |
| 11:55 | 169.85 | 169.88 | 169.85 | 169.87 | 380.0K |
| 11:56 | 169.84 | 169.84 | 169.81 | 169.83 | 383.8K |
| 11:57 | 169.83 | 169.88 | 169.82 | 169.88 | 520.9K |
| 11:58 | 169.94 | 169.98 | 169.94 | 169.98 | 368.3K |
| 11:59 | 170.01 | 170.05 | 170.01 | 170.02 | 441.4K |
| 12:00 | 170.02 | 170.13 | 170.02 | 170.13 | 623.2K |
| 12:01 | 170.15 | 170.20 | 170.15 | 170.20 | 534.3K |
| 12:02 | 170.16 | 170.19 | 170.16 | 170.19 | 465.4K |
| 12:03 | 170.18 | 170.18 | 170.12 | 170.12 | 404.9K |
| 12:04 | 170.14 | 170.19 | 170.13 | 170.19 | 466.5K |
| 12:05 | 170.21 | 170.21 | 170.21 | 170.21 | 370.7K |
| 12:06 | 170.24 | 170.30 | 170.24 | 170.27 | 601.5K |
| 12:07 | 170.24 | 170.24 | 170.11 | 170.11 | 430.8K |
| 12:08 | 170.12 | 170.12 | 170.11 | 170.12 | 280.9K |
| 12:09 | 170.15 | 170.16 | 170.14 | 170.14 | 348.7K |
| 12:10 | 170.15 | 170.15 | 170.04 | 170.06 | 414.4K |
| 12:11 | 170.10 | 170.17 | 170.10 | 170.16 | 405.0K |
| 12:12 | 170.17 | 170.20 | 170.17 | 170.19 | 429.9K |
| 12:13 | 170.18 | 170.18 | 170.13 | 170.13 | 261.4K |
| 12:14 | 170.13 | 170.15 | 170.07 | 170.07 | 327.0K |
| 12:15 | 170.07 | 170.09 | 170.06 | 170.09 | 393.7K |
| 12:16 | 170.12 | 170.13 | 170.12 | 170.13 | 381.2K |
| 12:17 | 170.07 | 170.10 | 170.07 | 170.10 | 310.0K |
| 12:18 | 170.14 | 170.16 | 170.14 | 170.15 | 421.8K |
| 12:19 | 170.15 | 170.15 | 170.10 | 170.10 | 427.1K |
| 12:20 | 170.11 | 170.12 | 170.11 | 170.11 | 399.4K |
| 12:21 | 170.13 | 170.14 | 170.13 | 170.14 | 367.2K |
| 12:22 | 170.12 | 170.15 | 170.12 | 170.15 | 385.3K |
| 12:23 | 170.15 | 170.15 | 170.12 | 170.13 | 293.2K |
| 12:24 | 170.14 | 170.15 | 170.13 | 170.15 | 574.9K |
| 12:25 | 170.17 | 170.22 | 170.17 | 170.22 | 375.7K |
| 12:26 | 170.21 | 170.21 | 170.12 | 170.12 | 468.0K |
| 12:27 | 170.11 | 170.14 | 170.11 | 170.14 | 338.5K |
| 12:28 | 170.16 | 170.17 | 170.14 | 170.17 | 396.2K |
| 12:29 | 170.18 | 170.21 | 170.18 | 170.20 | 315.1K |
| 12:30 | 170.19 | 170.20 | 170.18 | 170.19 | 312.5K |
| 12:31 | 170.19 | 170.19 | 170.18 | 170.18 | 260.8K |
| 12:32 | 170.17 | 170.18 | 170.17 | 170.17 | 231.6K |
| 12:33 | 170.16 | 170.19 | 170.16 | 170.19 | 265.4K |
| 12:34 | 170.20 | 170.21 | 170.19 | 170.19 | 272.4K |
| 12:35 | 170.20 | 170.21 | 170.19 | 170.21 | 386.4K |
| 12:36 | 170.24 | 170.24 | 170.23 | 170.24 | 334.4K |
| 12:37 | 170.24 | 170.24 | 170.21 | 170.21 | 280.2K |
| 12:38 | 170.20 | 170.20 | 170.19 | 170.19 | 291.7K |
| 12:39 | 170.19 | 170.19 | 170.17 | 170.17 | 297.3K |
| 12:40 | 170.15 | 170.15 | 170.15 | 170.15 | 324.9K |
| 12:41 | 170.13 | 170.13 | 170.07 | 170.07 | 384.3K |
| 12:42 | 170.06 | 170.06 | 170.02 | 170.02 | 249.9K |
| 12:43 | 170.04 | 170.16 | 170.04 | 170.16 | 421.1K |
| 12:44 | 170.18 | 170.22 | 170.18 | 170.22 | 291.9K |
| 12:45 | 170.22 | 170.28 | 170.22 | 170.28 | 330.1K |
| 12:46 | 170.30 | 170.31 | 170.29 | 170.29 | 261.8K |
| 12:47 | 170.28 | 170.28 | 170.23 | 170.23 | 334.5K |
| 12:48 | 170.22 | 170.24 | 170.22 | 170.24 | 287.2K |
| 12:49 | 170.25 | 170.25 | 170.23 | 170.23 | 251.6K |
| 12:50 | 170.23 | 170.23 | 170.21 | 170.21 | 294.0K |
| 12:51 | 170.21 | 170.23 | 170.21 | 170.23 | 302.1K |
| 12:52 | 170.24 | 170.24 | 170.22 | 170.22 | 243.6K |
| 12:53 | 170.22 | 170.22 | 170.17 | 170.17 | 321.9K |
| 12:54 | 170.15 | 170.19 | 170.15 | 170.19 | 291.4K |
| 12:55 | 170.19 | 170.21 | 170.19 | 170.21 | 322.1K |
| 12:56 | 170.21 | 170.23 | 170.21 | 170.23 | 220.1K |
| 12:57 | 170.24 | 170.25 | 170.24 | 170.25 | 297.8K |
| 12:58 | 170.24 | 170.24 | 170.22 | 170.24 | 470.1K |
| 12:59 | 170.25 | 170.29 | 170.24 | 170.29 | 301.8K |
| 13:00 | 170.30 | 170.33 | 170.30 | 170.32 | 496.5K |
| 13:01 | 170.43 | 170.51 | 170.43 | 170.51 | 567.4K |
| 13:02 | 170.48 | 170.48 | 170.47 | 170.47 | 356.2K |
| 13:03 | 170.47 | 170.47 | 170.45 | 170.45 | 281.0K |
| 13:04 | 170.43 | 170.45 | 170.43 | 170.45 | 240.2K |
| 13:05 | 170.45 | 170.47 | 170.45 | 170.47 | 462.2K |
| 13:06 | 170.50 | 170.53 | 170.50 | 170.52 | 554.0K |
| 13:07 | 170.53 | 170.55 | 170.53 | 170.53 | 280.2K |
| 13:08 | 170.52 | 170.53 | 170.51 | 170.51 | 204.8K |
| 13:09 | 170.47 | 170.48 | 170.47 | 170.48 | 342.4K |
| 13:10 | 170.48 | 170.50 | 170.48 | 170.50 | 288.2K |
| 13:11 | 170.49 | 170.49 | 170.44 | 170.44 | 377.0K |
| 13:12 | 170.45 | 170.51 | 170.45 | 170.51 | 366.2K |
| 13:13 | 170.53 | 170.56 | 170.53 | 170.55 | 375.3K |
| 13:14 | 170.53 | 170.54 | 170.53 | 170.53 | 353.3K |
| 13:15 | 170.57 | 170.58 | 170.57 | 170.57 | 390.5K |
| 13:16 | 170.57 | 170.58 | 170.56 | 170.58 | 235.9K |
| 13:17 | 170.57 | 170.57 | 170.57 | 170.57 | 452.1K |
| 13:18 | 170.55 | 170.55 | 170.54 | 170.54 | 397.1K |
| 13:19 | 170.52 | 170.52 | 170.46 | 170.46 | 303.1K |
| 13:20 | 170.46 | 170.47 | 170.44 | 170.44 | 389.6K |
| 13:21 | 170.44 | 170.44 | 170.37 | 170.37 | 328.1K |
| 13:22 | 170.40 | 170.40 | 170.38 | 170.39 | 300.8K |
| 13:23 | 170.40 | 170.45 | 170.38 | 170.45 | 366.7K |
| 13:24 | 170.46 | 170.47 | 170.46 | 170.46 | 258.2K |
| 13:25 | 170.46 | 170.46 | 170.41 | 170.41 | 252.3K |
| 13:26 | 170.40 | 170.40 | 170.13 | 170.13 | 3,509.6K |
| 13:27 | 170.39 | 170.71 | 170.39 | 170.71 | 1,007.4K |
| 13:28 | 170.73 | 170.78 | 170.73 | 170.78 | 366.4K |
| 13:29 | 170.77 | 170.77 | 170.65 | 170.67 | 472.4K |
| 13:30 | 170.73 | 170.73 | 170.72 | 170.72 | 389.3K |
| 13:31 | 170.69 | 170.69 | 170.59 | 170.59 | 311.1K |
| 13:32 | 170.58 | 170.60 | 170.58 | 170.60 | 200.5K |
| 13:33 | 170.61 | 170.61 | 170.54 | 170.54 | 281.9K |
| 13:34 | 170.55 | 170.55 | 170.52 | 170.55 | 273.6K |
| 13:35 | 170.57 | 170.57 | 170.52 | 170.54 | 333.2K |
| 13:36 | 170.59 | 170.63 | 170.59 | 170.62 | 339.6K |
| 13:37 | 170.60 | 170.60 | 170.54 | 170.58 | 366.0K |
| 13:38 | 170.58 | 170.60 | 170.58 | 170.59 | 275.6K |
| 13:39 | 170.58 | 170.62 | 170.58 | 170.62 | 342.9K |
| 13:40 | 170.63 | 170.66 | 170.63 | 170.64 | 214.1K |
| 13:41 | 170.66 | 170.66 | 170.56 | 170.59 | 368.0K |
| 13:42 | 170.58 | 170.60 | 170.58 | 170.60 | 223.3K |
| 13:43 | 170.60 | 170.61 | 170.60 | 170.61 | 189.0K |
| 13:44 | 170.61 | 170.62 | 170.59 | 170.62 | 258.4K |
| 13:45 | 170.63 | 170.67 | 170.63 | 170.66 | 326.6K |
| 13:46 | 170.67 | 170.67 | 170.64 | 170.67 | 199.6K |
| 13:47 | 170.66 | 170.66 | 170.65 | 170.66 | 347.4K |
| 13:48 | 170.65 | 170.65 | 170.64 | 170.65 | 217.9K |
| 13:49 | 170.63 | 170.66 | 170.63 | 170.66 | 178.9K |
| 13:50 | 170.65 | 170.65 | 170.60 | 170.60 | 304.5K |
| 13:51 | 170.60 | 170.60 | 170.59 | 170.59 | 196.5K |
| 13:52 | 170.59 | 170.62 | 170.58 | 170.62 | 163.3K |
| 13:53 | 170.64 | 170.64 | 170.63 | 170.64 | 257.3K |
| 13:54 | 170.67 | 170.70 | 170.67 | 170.70 | 281.8K |
| 13:55 | 170.68 | 170.68 | 170.67 | 170.68 | 281.3K |
| 13:56 | 170.68 | 170.68 | 170.63 | 170.63 | 251.3K |
| 13:57 | 170.63 | 170.63 | 170.60 | 170.60 | 173.7K |
| 13:58 | 170.61 | 170.63 | 170.61 | 170.61 | 289.4K |
| 13:59 | 170.60 | 170.65 | 170.60 | 170.65 | 218.7K |
| 14:00 | 170.65 | 170.69 | 170.64 | 170.69 | 326.1K |
| 14:01 | 170.70 | 170.71 | 170.66 | 170.66 | 343.0K |
| 14:02 | 170.45 | 170.49 | 170.44 | 170.48 | 2,324.0K |
| 14:03 | 170.49 | 170.50 | 170.46 | 170.50 | 285.6K |
| 14:04 | 170.54 | 170.54 | 170.52 | 170.52 | 285.4K |
| 14:05 | 170.50 | 170.54 | 170.50 | 170.54 | 217.2K |
| 14:06 | 170.51 | 170.55 | 170.51 | 170.54 | 247.4K |
| 14:07 | 170.52 | 170.52 | 170.47 | 170.47 | 308.6K |
| 14:08 | 170.43 | 170.44 | 170.42 | 170.44 | 266.3K |
| 14:09 | 170.44 | 170.44 | 170.36 | 170.36 | 227.2K |
| 14:10 | 170.36 | 170.36 | 170.32 | 170.32 | 198.4K |
| 14:11 | 170.34 | 170.36 | 170.34 | 170.36 | 203.3K |
| 14:12 | 170.33 | 170.35 | 170.33 | 170.33 | 228.6K |
| 14:13 | 170.36 | 170.36 | 170.33 | 170.36 | 201.1K |
| 14:14 | 170.38 | 170.38 | 170.36 | 170.37 | 259.9K |
| 14:15 | 170.45 | 170.45 | 170.44 | 170.44 | 510.2K |
| 14:16 | 170.42 | 170.43 | 170.42 | 170.42 | 219.1K |
| 14:17 | 170.41 | 170.42 | 170.39 | 170.39 | 187.7K |
| 14:18 | 170.38 | 170.38 | 170.33 | 170.33 | 222.2K |
| 14:19 | 170.34 | 170.38 | 170.34 | 170.38 | 246.7K |
| 14:20 | 170.39 | 170.41 | 170.39 | 170.41 | 244.0K |
| 14:21 | 170.41 | 170.46 | 170.41 | 170.45 | 244.6K |
| 14:22 | 170.46 | 170.46 | 170.45 | 170.45 | 208.7K |
| 14:23 | 170.43 | 170.43 | 170.36 | 170.36 | 288.9K |
| 14:24 | 170.38 | 170.41 | 170.38 | 170.41 | 210.2K |
| 14:25 | 170.41 | 170.46 | 170.41 | 170.46 | 331.6K |
| 14:26 | 170.50 | 170.50 | 170.49 | 170.50 | 305.2K |
| 14:27 | 170.50 | 170.50 | 170.48 | 170.50 | 284.4K |
| 14:28 | 170.51 | 170.52 | 170.51 | 170.52 | 372.8K |
| 14:29 | 170.52 | 170.54 | 170.51 | 170.54 | 245.0K |
| 14:30 | 170.53 | 170.59 | 170.53 | 170.58 | 358.8K |
| 14:31 | 170.59 | 170.66 | 170.59 | 170.66 | 436.6K |
| 14:32 | 170.66 | 170.71 | 170.66 | 170.71 | 230.0K |
| 14:33 | 170.73 | 170.73 | 170.72 | 170.72 | 265.8K |
| 14:34 | 170.72 | 170.72 | 170.65 | 170.66 | 417.1K |
| 14:35 | 170.66 | 170.66 | 170.64 | 170.64 | 237.0K |
| 14:36 | 170.63 | 170.63 | 170.61 | 170.61 | 236.8K |
| 14:37 | 170.60 | 170.66 | 170.60 | 170.66 | 352.1K |
| 14:38 | 170.66 | 170.71 | 170.66 | 170.71 | 263.6K |
| 14:39 | 170.72 | 170.72 | 170.69 | 170.69 | 220.8K |
| 14:40 | 170.69 | 170.70 | 170.67 | 170.67 | 277.9K |
| 14:41 | 170.66 | 170.66 | 170.62 | 170.62 | 251.7K |
| 14:42 | 170.62 | 170.62 | 170.57 | 170.57 | 216.3K |
| 14:43 | 170.56 | 170.57 | 170.55 | 170.55 | 221.9K |
| 14:44 | 170.55 | 170.55 | 170.52 | 170.52 | 222.9K |
| 14:45 | 170.53 | 170.53 | 170.51 | 170.52 | 271.7K |
| 14:46 | 170.52 | 170.58 | 170.52 | 170.58 | 352.7K |
| 14:47 | 170.61 | 170.61 | 170.59 | 170.59 | 276.9K |
| 14:48 | 170.58 | 170.58 | 170.56 | 170.56 | 236.0K |
| 14:49 | 170.58 | 170.58 | 170.56 | 170.57 | 275.4K |
| 14:50 | 170.59 | 170.63 | 170.59 | 170.63 | 343.1K |
| 14:51 | 170.63 | 170.65 | 170.63 | 170.65 | 244.3K |
| 14:52 | 170.64 | 170.64 | 170.63 | 170.63 | 307.3K |
| 14:53 | 170.61 | 170.61 | 170.60 | 170.60 | 318.8K |
| 14:54 | 170.61 | 170.62 | 170.60 | 170.61 | 296.4K |
| 14:55 | 170.61 | 170.62 | 170.61 | 170.62 | 288.5K |
| 14:56 | 170.62 | 170.63 | 170.62 | 170.63 | 295.4K |
| 14:57 | 170.66 | 170.66 | 170.65 | 170.65 | 249.6K |
| 14:58 | 170.66 | 170.68 | 170.66 | 170.66 | 247.4K |
| 14:59 | 170.66 | 170.66 | 170.61 | 170.61 | 360.2K |
| 15:00 | 170.60 | 170.66 | 170.60 | 170.66 | 374.8K |
| 15:01 | 170.65 | 170.65 | 170.63 | 170.63 | 296.1K |
| 15:02 | 170.63 | 170.65 | 170.63 | 170.63 | 319.6K |
| 15:03 | 170.63 | 170.64 | 170.62 | 170.62 | 398.3K |
| 15:04 | 170.62 | 170.62 | 170.59 | 170.59 | 362.4K |
| 15:05 | 170.58 | 170.58 | 170.56 | 170.56 | 319.9K |
| 15:06 | 170.57 | 170.62 | 170.57 | 170.62 | 448.2K |
| 15:07 | 170.63 | 170.63 | 170.60 | 170.60 | 266.8K |
| 15:08 | 170.63 | 170.68 | 170.63 | 170.68 | 396.5K |
| 15:09 | 170.69 | 170.73 | 170.69 | 170.73 | 403.3K |
| 15:10 | 170.72 | 170.72 | 170.71 | 170.71 | 414.0K |
| 15:11 | 170.71 | 170.71 | 170.67 | 170.67 | 353.3K |
| 15:12 | 170.68 | 170.71 | 170.68 | 170.69 | 331.7K |
| 15:13 | 170.69 | 170.72 | 170.69 | 170.72 | 449.0K |
| 15:14 | 170.74 | 170.77 | 170.74 | 170.77 | 412.8K |
| 15:15 | 170.79 | 170.80 | 170.79 | 170.79 | 331.5K |
| 15:16 | 170.78 | 170.82 | 170.78 | 170.82 | 278.5K |
| 15:17 | 170.81 | 170.88 | 170.81 | 170.88 | 481.9K |
| 15:18 | 170.84 | 170.85 | 170.83 | 170.85 | 478.3K |
| 15:19 | 170.86 | 170.87 | 170.79 | 170.79 | 2,827.5K |
| 15:20 | 170.73 | 170.73 | 170.70 | 170.71 | 622.0K |
| 15:21 | 170.71 | 170.78 | 170.71 | 170.78 | 391.3K |
| 15:22 | 170.77 | 170.78 | 170.76 | 170.77 | 292.4K |
| 15:23 | 170.77 | 170.79 | 170.76 | 170.76 | 421.3K |
| 15:24 | 170.77 | 170.81 | 170.77 | 170.81 | 395.7K |
| 15:25 | 170.84 | 170.84 | 170.80 | 170.80 | 437.6K |
| 15:26 | 170.79 | 170.79 | 170.72 | 170.72 | 432.9K |
| 15:27 | 170.70 | 170.70 | 170.68 | 170.69 | 339.0K |
| 15:28 | 170.69 | 170.71 | 170.68 | 170.71 | 474.6K |
| 15:29 | 170.73 | 170.74 | 170.72 | 170.72 | 346.6K |
| 15:30 | 170.71 | 170.73 | 170.71 | 170.72 | 326.2K |
| 15:31 | 170.73 | 170.75 | 170.71 | 170.71 | 420.8K |
| 15:32 | 170.70 | 170.70 | 170.67 | 170.67 | 547.8K |
| 15:33 | 170.67 | 170.67 | 170.60 | 170.60 | 587.5K |
| 15:34 | 170.61 | 170.63 | 170.61 | 170.63 | 426.7K |
| 15:35 | 170.64 | 170.64 | 170.60 | 170.60 | 504.7K |
| 15:36 | 170.57 | 170.60 | 170.56 | 170.58 | 404.0K |
| 15:37 | 170.60 | 170.60 | 170.59 | 170.59 | 376.2K |
| 15:38 | 170.60 | 170.64 | 170.60 | 170.63 | 676.5K |
| 15:39 | 170.62 | 170.62 | 170.59 | 170.59 | 436.8K |
| 15:40 | 170.61 | 170.73 | 170.61 | 170.72 | 836.9K |
| 15:41 | 170.72 | 170.72 | 170.69 | 170.69 | 566.6K |
| 15:42 | 170.66 | 170.66 | 170.62 | 170.62 | 656.6K |
| 15:43 | 170.60 | 170.67 | 170.60 | 170.67 | 760.7K |
| 15:44 | 170.66 | 170.68 | 170.66 | 170.68 | 478.1K |
| 15:45 | 170.68 | 170.70 | 170.67 | 170.67 | 637.7K |
| 15:46 | 170.70 | 170.73 | 170.70 | 170.73 | 862.7K |
| 15:47 | 170.74 | 170.74 | 170.70 | 170.70 | 529.0K |
| 15:48 | 170.70 | 170.70 | 170.69 | 170.70 | 771.5K |
| 15:49 | 170.70 | 170.73 | 170.70 | 170.73 | 925.5K |
| 15:50 | 170.81 | 170.85 | 170.81 | 170.83 | 1,731.9K |
| 15:51 | 170.80 | 170.80 | 170.75 | 170.75 | 1,160.0K |
| 15:52 | 170.77 | 170.83 | 170.77 | 170.83 | 1,141.6K |
| 15:53 | 170.83 | 170.90 | 170.83 | 170.90 | 1,202.8K |
| 15:54 | 170.90 | 170.90 | 170.88 | 170.90 | 1,296.4K |
| 15:55 | 170.95 | 170.96 | 170.89 | 170.89 | 2,251.6K |
| 15:56 | 170.83 | 170.84 | 170.80 | 170.80 | 1,738.6K |
| 15:57 | 170.82 | 170.85 | 170.82 | 170.85 | 2,256.4K |
| 15:58 | 170.84 | 170.86 | 170.83 | 170.86 | 3,905.4K |
| 15:59 | 170.86 | 170.90 | 170.86 | 170.86 | 4,468.9K |
| 16:00 | 170.83 | 170.83 | 170.82 | 170.83 | 34,259.2K |
| 16:01 | 170.82 | 170.83 | 170.82 | 170.82 | 2,192.7K |