4,503.40
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 4,139.10 | 4,158.90 | 4,139.10 | 4,158.90 | 457.6K |
| 10:01 | 4,159.00 | 4,159.00 | 4,156.90 | 4,156.90 | 85.5K |
| 10:02 | 4,160.00 | 4,160.20 | 4,160.00 | 4,160.20 | 31.4K |
| 10:03 | 4,158.00 | 4,158.00 | 4,156.30 | 4,156.30 | 11.0K |
| 10:04 | 4,155.10 | 4,155.10 | 4,147.20 | 4,147.20 | 57.7K |
| 10:05 | 4,149.70 | 4,149.70 | 4,149.70 | 4,149.70 | 20.5K |
| 10:06 | 4,150.20 | 4,151.50 | 4,150.20 | 4,151.50 | 31.9K |
| 10:07 | 4,151.70 | 4,151.70 | 4,150.60 | 4,150.60 | 63.9K |
| 10:08 | 4,148.40 | 4,150.80 | 4,148.40 | 4,150.80 | 142.8K |
| 10:09 | 4,151.80 | 4,151.80 | 4,149.10 | 4,149.10 | 196.3K |
| 10:10 | 4,151.80 | 4,152.70 | 4,151.80 | 4,152.70 | 78.9K |
| 10:11 | 4,152.80 | 4,152.80 | 4,151.40 | 4,151.40 | 30.9K |
| 10:12 | 4,154.20 | 4,154.20 | 4,153.00 | 4,153.00 | 33.8K |
| 10:13 | 4,152.70 | 4,152.70 | 4,152.00 | 4,152.00 | 164.2K |
| 10:14 | 4,150.30 | 4,151.40 | 4,150.30 | 4,151.40 | 17.4K |
| 10:15 | 4,152.00 | 4,152.00 | 4,149.70 | 4,149.70 | 41.3K |
| 10:16 | 4,149.40 | 4,152.30 | 4,149.40 | 4,152.30 | 21.0K |
| 10:17 | 4,153.70 | 4,155.10 | 4,153.70 | 4,155.10 | 48.9K |
| 10:18 | 4,155.50 | 4,155.50 | 4,152.10 | 4,152.10 | 52.2K |
| 10:19 | 4,153.00 | 4,153.00 | 4,152.50 | 4,152.50 | 16.4K |
| 10:20 | 4,152.50 | 4,152.50 | 4,151.00 | 4,151.00 | 83.7K |
| 10:21 | 4,150.80 | 4,150.80 | 4,149.90 | 4,149.90 | 30.5K |
| 10:22 | 4,150.30 | 4,150.30 | 4,148.40 | 4,148.40 | 42.1K |
| 10:23 | 4,148.20 | 4,148.20 | 4,148.00 | 4,148.00 | 19.0K |
| 10:24 | 4,147.50 | 4,149.20 | 4,147.50 | 4,149.20 | 19.1K |
| 10:25 | 4,149.90 | 4,149.90 | 4,148.30 | 4,148.30 | 19.6K |
| 10:26 | 4,148.20 | 4,148.20 | 4,147.20 | 4,147.20 | 14.7K |
| 10:27 | 4,147.80 | 4,147.80 | 4,147.60 | 4,147.60 | 353.4K |
| 10:28 | 4,148.80 | 4,150.50 | 4,148.80 | 4,150.50 | 38.6K |
| 10:29 | 4,152.40 | 4,152.90 | 4,152.40 | 4,152.90 | 98.9K |
| 10:30 | 4,152.00 | 4,152.00 | 4,151.40 | 4,151.40 | 50.3K |
| 10:31 | 4,151.10 | 4,154.00 | 4,151.10 | 4,154.00 | 24.1K |
| 10:32 | 4,153.30 | 4,153.30 | 4,152.90 | 4,152.90 | 62.3K |
| 10:33 | 4,156.30 | 4,157.00 | 4,156.30 | 4,157.00 | 44.0K |
| 10:34 | 4,157.50 | 4,157.60 | 4,157.50 | 4,157.60 | 17.9K |
| 10:35 | 4,158.10 | 4,158.10 | 4,158.10 | 4,158.10 | 16.4K |
| 10:36 | 4,157.60 | 4,157.70 | 4,157.60 | 4,157.70 | 20.5K |
| 10:37 | 4,157.10 | 4,157.10 | 4,155.70 | 4,155.70 | 19.1K |
| 10:38 | 4,156.60 | 4,156.60 | 4,156.30 | 4,156.30 | 72.9K |
| 10:39 | 4,155.50 | 4,156.80 | 4,155.50 | 4,156.80 | 18.2K |
| 10:40 | 4,158.50 | 4,158.50 | 4,158.10 | 4,158.10 | 50.1K |
| 10:41 | 4,159.20 | 4,159.20 | 4,158.70 | 4,158.70 | 42.6K |
| 10:42 | 4,158.50 | 4,158.50 | 4,157.80 | 4,157.80 | 13.3K |
| 10:43 | 4,158.20 | 4,158.80 | 4,158.20 | 4,158.80 | 20.5K |
| 10:44 | 4,157.60 | 4,157.60 | 4,157.50 | 4,157.50 | 25.4K |
| 10:45 | 4,158.60 | 4,159.20 | 4,158.60 | 4,159.20 | 17.5K |
| 10:46 | 4,159.30 | 4,159.30 | 4,158.00 | 4,158.00 | 8.5K |
| 10:47 | 4,157.20 | 4,157.60 | 4,157.20 | 4,157.60 | 46.5K |
| 10:48 | 4,157.80 | 4,157.90 | 4,157.80 | 4,157.90 | 19.3K |
| 10:49 | 4,158.10 | 4,158.70 | 4,158.10 | 4,158.70 | 7.2K |
| 10:50 | 4,158.00 | 4,158.20 | 4,158.00 | 4,158.20 | 44.9K |
| 10:51 | 4,157.70 | 4,158.30 | 4,157.70 | 4,158.30 | 10.2K |
| 10:52 | 4,158.20 | 4,159.00 | 4,158.20 | 4,159.00 | 76.1K |
| 10:53 | 4,159.80 | 4,159.80 | 4,159.70 | 4,159.70 | 18.6K |
| 10:54 | 4,159.90 | 4,160.70 | 4,159.90 | 4,160.70 | 57.4K |
| 10:55 | 4,161.70 | 4,161.70 | 4,161.60 | 4,161.60 | 6.9K |
| 10:56 | 4,161.70 | 4,161.80 | 4,161.70 | 4,161.80 | 5.9K |
| 10:57 | 4,162.10 | 4,162.20 | 4,162.10 | 4,162.20 | 53.2K |
| 10:58 | 4,162.30 | 4,162.40 | 4,162.30 | 4,162.40 | 14.4K |
| 10:59 | 4,162.10 | 4,162.20 | 4,162.10 | 4,162.20 | 47.2K |
| 11:00 | 4,162.20 | 4,162.60 | 4,162.20 | 4,162.60 | 26.3K |
| 11:01 | 4,161.70 | 4,161.70 | 4,161.50 | 4,161.50 | 57.8K |
| 11:02 | 4,160.60 | 4,161.60 | 4,160.60 | 4,161.60 | 89.2K |
| 11:03 | 4,161.20 | 4,161.20 | 4,160.70 | 4,160.70 | 59.2K |
| 11:04 | 4,160.90 | 4,160.90 | 4,160.40 | 4,160.40 | 42.8K |
| 11:05 | 4,160.30 | 4,160.30 | 4,160.30 | 4,160.30 | 29.4K |
| 11:06 | 4,160.80 | 4,160.80 | 4,160.50 | 4,160.50 | 33.9K |
| 11:07 | 4,160.90 | 4,160.90 | 4,160.00 | 4,160.00 | 24.7K |
| 11:08 | 4,158.90 | 4,159.00 | 4,158.90 | 4,159.00 | 40.9K |
| 11:09 | 4,158.40 | 4,158.70 | 4,158.40 | 4,158.70 | 7.0K |
| 11:10 | 4,158.80 | 4,158.90 | 4,158.80 | 4,158.90 | 28.2K |
| 11:11 | 4,158.90 | 4,159.50 | 4,158.90 | 4,159.50 | 1,012.3K |
| 11:12 | 4,159.40 | 4,159.40 | 4,159.40 | 4,159.40 | 13.0K |
| 11:13 | 4,158.40 | 4,158.40 | 4,158.40 | 4,158.40 | 6.5K |
| 11:14 | 4,157.70 | 4,157.70 | 4,157.20 | 4,157.20 | 60.3K |
| 11:15 | 4,155.80 | 4,155.80 | 4,155.10 | 4,155.10 | 29.6K |
| 11:16 | 4,154.70 | 4,154.70 | 4,154.20 | 4,154.20 | 39.3K |
| 11:17 | 4,154.60 | 4,154.60 | 4,154.50 | 4,154.50 | 13.2K |
| 11:18 | 4,153.80 | 4,153.80 | 4,153.70 | 4,153.70 | 4.7K |
| 11:19 | 4,153.90 | 4,154.20 | 4,153.90 | 4,154.20 | 9.9K |
| 11:20 | 4,153.80 | 4,154.30 | 4,153.80 | 4,154.30 | 47.5K |
| 11:21 | 4,155.20 | 4,155.50 | 4,155.20 | 4,155.50 | 32.2K |
| 11:22 | 4,156.10 | 4,156.40 | 4,156.10 | 4,156.40 | 38.5K |
| 11:23 | 4,156.70 | 4,157.20 | 4,156.70 | 4,157.20 | 11.3K |
| 11:24 | 4,157.50 | 4,158.50 | 4,157.50 | 4,158.50 | 25.7K |
| 11:25 | 4,158.50 | 4,159.40 | 4,158.50 | 4,159.40 | 507.7K |
| 11:26 | 4,158.60 | 4,158.80 | 4,158.60 | 4,158.80 | 19.7K |
| 11:27 | 4,159.10 | 4,159.10 | 4,158.60 | 4,158.60 | 64.7K |
| 11:28 | 4,158.60 | 4,158.60 | 4,158.10 | 4,158.10 | 33.5K |
| 11:29 | 4,158.50 | 4,159.00 | 4,158.50 | 4,159.00 | 11.9K |
| 11:30 | 4,157.90 | 4,158.00 | 4,157.90 | 4,158.00 | 13.2K |
| 11:31 | 4,158.60 | 4,158.60 | 4,158.20 | 4,158.20 | 24.0K |
| 11:32 | 4,158.90 | 4,159.50 | 4,158.90 | 4,159.50 | 39.4K |
| 11:33 | 4,159.30 | 4,162.50 | 4,159.30 | 4,162.50 | 8.7K |
| 11:34 | 4,161.60 | 4,162.90 | 4,161.60 | 4,162.90 | 15.2K |
| 11:35 | 4,162.70 | 4,162.70 | 4,162.50 | 4,162.50 | 6.0K |
| 11:36 | 4,161.70 | 4,161.70 | 4,161.70 | 4,161.70 | 47.4K |
| 11:37 | 4,160.70 | 4,161.20 | 4,160.70 | 4,161.20 | 12.2K |
| 11:38 | 4,161.20 | 4,161.20 | 4,161.20 | 4,161.20 | 47.2K |
| 11:39 | 4,160.90 | 4,160.90 | 4,160.20 | 4,160.20 | 21.9K |
| 11:40 | 4,160.80 | 4,160.80 | 4,160.30 | 4,160.30 | 12.2K |
| 11:41 | 4,160.40 | 4,161.70 | 4,160.40 | 4,161.70 | 15.7K |
| 11:42 | 4,162.10 | 4,162.50 | 4,162.10 | 4,162.50 | 8.6K |
| 11:43 | 4,163.30 | 4,163.30 | 4,162.70 | 4,162.70 | 9.7K |
| 11:44 | 4,162.50 | 4,162.50 | 4,162.10 | 4,162.10 | 41.8K |
| 11:45 | 4,162.60 | 4,162.60 | 4,162.20 | 4,162.20 | 40.6K |
| 11:46 | 4,161.60 | 4,161.70 | 4,161.60 | 4,161.70 | 13.2K |
| 11:47 | 4,162.00 | 4,162.90 | 4,162.00 | 4,162.90 | 16.1K |
| 11:48 | 4,162.10 | 4,162.10 | 4,161.90 | 4,161.90 | 10.0K |
| 11:49 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 10.6K |
| 11:50 | 4,161.00 | 4,161.00 | 4,158.90 | 4,158.90 | 57.6K |
| 11:51 | 4,159.20 | 4,159.80 | 4,159.20 | 4,159.80 | 5,749.9K |
| 11:52 | 4,160.60 | 4,160.90 | 4,160.60 | 4,160.90 | 37.4K |
| 11:53 | 4,160.70 | 4,160.80 | 4,160.70 | 4,160.80 | 76.8K |
| 11:54 | 4,161.10 | 4,161.40 | 4,161.10 | 4,161.40 | 27.3K |
| 11:55 | 4,161.30 | 4,161.30 | 4,160.40 | 4,160.40 | 46.8K |
| 11:56 | 4,160.30 | 4,161.10 | 4,160.30 | 4,161.10 | 39.5K |
| 11:57 | 4,160.90 | 4,161.30 | 4,160.90 | 4,161.30 | 71.6K |
| 11:58 | 4,160.40 | 4,160.80 | 4,160.40 | 4,160.80 | 25.9K |
| 11:59 | 4,160.20 | 4,160.20 | 4,160.10 | 4,160.10 | 13.0K |
| 12:00 | 4,161.30 | 4,161.50 | 4,161.30 | 4,161.50 | 0.0K |
| 12:01 | 4,161.70 | 4,161.70 | 4,161.00 | 4,161.00 | 16.7K |
| 12:02 | 4,162.10 | 4,163.00 | 4,162.10 | 4,163.00 | 8.9K |
| 12:03 | 4,163.30 | 4,163.30 | 4,161.90 | 4,161.90 | 95.7K |
| 12:04 | 4,161.20 | 4,161.40 | 4,161.20 | 4,161.40 | 192.1K |
| 12:05 | 4,160.60 | 4,160.90 | 4,160.60 | 4,160.90 | 70.1K |
| 12:06 | 4,160.70 | 4,160.70 | 4,160.60 | 4,160.60 | 14.6K |
| 12:07 | 4,161.00 | 4,161.00 | 4,160.90 | 4,160.90 | 9.5K |
| 12:08 | 4,159.30 | 4,159.30 | 4,159.20 | 4,159.20 | 19.1K |
| 12:09 | 4,159.60 | 4,159.60 | 4,159.30 | 4,159.30 | 33.1K |
| 12:10 | 4,159.30 | 4,159.60 | 4,159.30 | 4,159.60 | 44.7K |
| 12:11 | 4,159.30 | 4,159.30 | 4,158.10 | 4,158.10 | 14.5K |
| 12:12 | 4,157.70 | 4,157.70 | 4,157.10 | 4,157.10 | 23.2K |
| 12:13 | 4,156.90 | 4,156.90 | 4,156.80 | 4,156.80 | 65.3K |
| 12:14 | 4,157.20 | 4,158.80 | 4,157.20 | 4,158.80 | 57.5K |
| 12:15 | 4,158.70 | 4,158.90 | 4,158.70 | 4,158.90 | 9.3K |
| 12:16 | 4,159.00 | 4,159.00 | 4,158.40 | 4,158.40 | 31.5K |
| 12:17 | 4,158.60 | 4,158.60 | 4,158.60 | 4,158.60 | 56.6K |
| 12:18 | 4,157.90 | 4,157.90 | 4,157.60 | 4,157.60 | 26.0K |
| 12:19 | 4,156.20 | 4,156.20 | 4,156.10 | 4,156.10 | 774.9K |
| 12:20 | 4,156.50 | 4,156.50 | 4,155.80 | 4,155.80 | 11.9K |
| 12:21 | 4,155.60 | 4,155.60 | 4,155.60 | 4,155.60 | 25.8K |
| 12:22 | 4,155.20 | 4,155.80 | 4,155.20 | 4,155.80 | 39.0K |
| 12:23 | 4,156.00 | 4,156.00 | 4,155.90 | 4,155.90 | 41.9K |
| 12:24 | 4,155.70 | 4,155.70 | 4,155.40 | 4,155.40 | 18.9K |
| 12:25 | 4,155.30 | 4,155.30 | 4,154.70 | 4,154.70 | 28.7K |
| 12:26 | 4,154.60 | 4,155.80 | 4,154.60 | 4,155.80 | 49.7K |
| 12:27 | 4,155.90 | 4,156.00 | 4,155.90 | 4,156.00 | 96.0K |
| 12:28 | 4,155.60 | 4,156.60 | 4,155.60 | 4,156.60 | 21.5K |
| 12:29 | 4,156.20 | 4,156.60 | 4,156.20 | 4,156.60 | 14.4K |
| 12:30 | 4,157.50 | 4,157.90 | 4,157.50 | 4,157.90 | 47.5K |
| 12:31 | 4,157.60 | 4,158.10 | 4,157.60 | 4,158.10 | 60.9K |
| 12:32 | 4,158.70 | 4,160.00 | 4,158.70 | 4,160.00 | 32.4K |
| 12:33 | 4,160.00 | 4,160.00 | 4,159.90 | 4,159.90 | 20.4K |
| 12:34 | 4,159.80 | 4,160.40 | 4,159.80 | 4,160.40 | 15.4K |
| 12:35 | 4,161.50 | 4,161.70 | 4,161.50 | 4,161.70 | 14.6K |
| 12:36 | 4,162.50 | 4,162.60 | 4,162.50 | 4,162.60 | 15.5K |
| 12:37 | 4,162.90 | 4,163.50 | 4,162.90 | 4,163.50 | 17.2K |
| 12:38 | 4,164.50 | 4,165.40 | 4,164.50 | 4,165.40 | 21.2K |
| 12:39 | 4,164.60 | 4,164.60 | 4,163.80 | 4,163.80 | 17.0K |
| 12:40 | 4,164.20 | 4,164.20 | 4,164.00 | 4,164.00 | 40.5K |
| 12:41 | 4,163.50 | 4,163.50 | 4,162.40 | 4,162.40 | 34.7K |
| 12:42 | 4,163.00 | 4,163.00 | 4,162.60 | 4,162.60 | 19.8K |
| 12:43 | 4,163.20 | 4,163.40 | 4,163.20 | 4,163.40 | 54.7K |
| 12:44 | 4,163.80 | 4,163.80 | 4,163.70 | 4,163.70 | 30.8K |
| 12:45 | 4,162.90 | 4,164.50 | 4,162.90 | 4,164.50 | 42.7K |
| 12:46 | 4,163.80 | 4,163.80 | 4,163.70 | 4,163.70 | 47.2K |
| 12:47 | 4,162.80 | 4,162.80 | 4,162.70 | 4,162.70 | 10.5K |
| 12:48 | 4,163.00 | 4,163.00 | 4,162.80 | 4,162.80 | 9.4K |
| 12:49 | 4,163.70 | 4,163.70 | 4,163.50 | 4,163.50 | 76.7K |
| 12:50 | 4,163.70 | 4,163.70 | 4,163.00 | 4,163.00 | 60.4K |
| 12:51 | 4,162.70 | 4,162.70 | 4,161.80 | 4,161.80 | 18.1K |
| 12:52 | 4,162.30 | 4,162.40 | 4,162.30 | 4,162.40 | 62.4K |
| 12:53 | 4,162.90 | 4,163.40 | 4,162.90 | 4,163.40 | 10.6K |
| 12:54 | 4,162.90 | 4,162.90 | 4,162.80 | 4,162.80 | 15.1K |
| 12:55 | 4,163.30 | 4,163.30 | 4,162.70 | 4,162.70 | 13.4K |
| 12:56 | 4,163.20 | 4,163.20 | 4,163.20 | 4,163.20 | 10.4K |
| 12:57 | 4,162.70 | 4,162.70 | 4,162.40 | 4,162.40 | 20.1K |
| 12:58 | 4,162.00 | 4,162.80 | 4,162.00 | 4,162.80 | 47.7K |
| 12:59 | 4,162.60 | 4,162.60 | 4,162.20 | 4,162.20 | 13.3K |
| 13:00 | 4,162.00 | 4,162.70 | 4,162.00 | 4,162.70 | 57.0K |
| 13:01 | 4,163.40 | 4,163.70 | 4,163.40 | 4,163.70 | 46.4K |
| 13:02 | 4,163.50 | 4,163.50 | 4,163.40 | 4,163.40 | 42.2K |
| 13:03 | 4,163.40 | 4,163.40 | 4,163.30 | 4,163.30 | 17.8K |
| 13:04 | 4,163.40 | 4,163.50 | 4,163.40 | 4,163.50 | 6.5K |
| 13:05 | 4,163.60 | 4,163.60 | 4,163.10 | 4,163.10 | 8.5K |
| 13:06 | 4,162.90 | 4,162.90 | 4,162.20 | 4,162.20 | 15.7K |
| 13:07 | 4,162.10 | 4,162.80 | 4,162.10 | 4,162.80 | 32.3K |
| 13:08 | 4,162.50 | 4,162.80 | 4,162.50 | 4,162.80 | 9.5K |
| 13:09 | 4,161.80 | 4,161.80 | 4,161.70 | 4,161.70 | 9.4K |
| 13:10 | 4,161.70 | 4,162.20 | 4,161.70 | 4,162.20 | 41.1K |
| 13:11 | 4,162.00 | 4,162.50 | 4,162.00 | 4,162.50 | 10.0K |
| 13:12 | 4,162.10 | 4,162.10 | 4,162.10 | 4,162.10 | 6.5K |
| 13:13 | 4,163.00 | 4,163.00 | 4,162.50 | 4,162.50 | 8.7K |
| 13:14 | 4,163.00 | 4,163.00 | 4,162.90 | 4,162.90 | 14.5K |
| 13:15 | 4,164.30 | 4,164.30 | 4,164.20 | 4,164.20 | 24.0K |
| 13:16 | 4,163.90 | 4,163.90 | 4,163.80 | 4,163.80 | 10.4K |
| 13:17 | 4,164.20 | 4,164.20 | 4,164.10 | 4,164.10 | 14.0K |
| 13:18 | 4,163.60 | 4,163.70 | 4,163.60 | 4,163.70 | 12.0K |
| 13:19 | 4,163.70 | 4,163.70 | 4,163.60 | 4,163.60 | 19.9K |
| 13:20 | 4,163.50 | 4,163.60 | 4,163.50 | 4,163.60 | 8.1K |
| 13:21 | 4,163.40 | 4,163.40 | 4,162.90 | 4,162.90 | 18.9K |
| 13:22 | 4,163.00 | 4,163.00 | 4,162.30 | 4,162.30 | 24.3K |
| 13:23 | 4,161.80 | 4,162.00 | 4,161.80 | 4,162.00 | 18.3K |
| 13:24 | 4,162.20 | 4,162.20 | 4,161.80 | 4,161.80 | 38.8K |
| 13:25 | 4,161.30 | 4,161.30 | 4,160.70 | 4,160.70 | 39.1K |
| 13:26 | 4,161.00 | 4,161.00 | 4,160.30 | 4,160.30 | 26.9K |
| 13:27 | 4,160.30 | 4,160.30 | 4,160.10 | 4,160.10 | 28.3K |
| 13:28 | 4,160.30 | 4,160.30 | 4,160.00 | 4,160.00 | 7.5K |
| 13:29 | 4,159.70 | 4,159.70 | 4,159.60 | 4,159.60 | 13.0K |
| 13:30 | 4,159.60 | 4,160.10 | 4,159.60 | 4,160.10 | 50.4K |
| 13:31 | 4,160.10 | 4,160.40 | 4,160.10 | 4,160.40 | 33.4K |
| 13:32 | 4,160.20 | 4,160.20 | 4,159.90 | 4,159.90 | 17.5K |
| 13:33 | 4,159.90 | 4,160.00 | 4,159.90 | 4,160.00 | 20.2K |
| 13:34 | 4,159.70 | 4,159.80 | 4,159.70 | 4,159.80 | 11.0K |
| 13:35 | 4,159.80 | 4,159.80 | 4,159.80 | 4,159.80 | 31.1K |
| 13:36 | 4,159.90 | 4,159.90 | 4,159.60 | 4,159.60 | 26.2K |
| 13:37 | 4,160.60 | 4,160.60 | 4,160.50 | 4,160.50 | 22.2K |
| 13:38 | 4,160.50 | 4,161.10 | 4,160.50 | 4,161.10 | 5.8K |
| 13:39 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 14.4K |
| 13:40 | 4,160.60 | 4,160.80 | 4,160.60 | 4,160.80 | 14.2K |
| 13:41 | 4,160.50 | 4,160.50 | 4,160.50 | 4,160.50 | 20.5K |
| 13:42 | 4,160.60 | 4,160.60 | 4,160.40 | 4,160.40 | 14.0K |
| 13:43 | 4,160.50 | 4,160.70 | 4,160.50 | 4,160.70 | 14.5K |
| 13:44 | 4,159.60 | 4,160.20 | 4,159.60 | 4,160.20 | 28.3K |
| 13:45 | 4,160.70 | 4,161.00 | 4,160.70 | 4,161.00 | 14.1K |
| 13:46 | 4,160.90 | 4,161.60 | 4,160.90 | 4,161.60 | 46.4K |
| 13:47 | 4,162.70 | 4,162.70 | 4,162.70 | 4,162.70 | 16.9K |
| 13:48 | 4,162.60 | 4,162.70 | 4,162.60 | 4,162.70 | 13.1K |
| 13:49 | 4,162.70 | 4,162.70 | 4,162.70 | 4,162.70 | 16.8K |
| 13:50 | 4,162.70 | 4,162.70 | 4,162.40 | 4,162.40 | 7.9K |
| 13:51 | 4,162.70 | 4,162.70 | 4,162.70 | 4,162.70 | 14.2K |
| 13:52 | 4,162.80 | 4,162.80 | 4,162.80 | 4,162.80 | 31.3K |
| 13:53 | 4,163.20 | 4,164.20 | 4,163.20 | 4,164.20 | 12.0K |
| 13:54 | 4,164.20 | 4,164.80 | 4,164.20 | 4,164.80 | 14.4K |
| 13:55 | 4,164.60 | 4,164.60 | 4,163.70 | 4,163.70 | 6.8K |
| 13:56 | 4,163.70 | 4,163.70 | 4,163.60 | 4,163.60 | 8.0K |
| 13:57 | 4,163.90 | 4,164.30 | 4,163.90 | 4,164.30 | 6.7K |
| 13:58 | 4,164.60 | 4,164.60 | 4,164.10 | 4,164.10 | 25.6K |
| 13:59 | 4,163.90 | 4,163.90 | 4,163.70 | 4,163.70 | 13.4K |
| 14:00 | 4,163.90 | 4,163.90 | 4,163.80 | 4,163.80 | 9.7K |
| 14:01 | 4,164.70 | 4,164.70 | 4,164.30 | 4,164.30 | 13.1K |
| 14:02 | 4,165.00 | 4,165.00 | 4,164.60 | 4,164.60 | 7.4K |
| 14:03 | 4,165.10 | 4,165.10 | 4,164.80 | 4,164.80 | 75.2K |
| 14:04 | 4,166.20 | 4,166.20 | 4,166.10 | 4,166.10 | 21.0K |
| 14:05 | 4,166.10 | 4,166.90 | 4,166.10 | 4,166.90 | 6.1K |
| 14:06 | 4,165.90 | 4,166.50 | 4,165.90 | 4,166.50 | 14.4K |
| 14:07 | 4,167.10 | 4,167.60 | 4,167.10 | 4,167.60 | 10.7K |
| 14:08 | 4,167.90 | 4,168.50 | 4,167.90 | 4,168.50 | 60.9K |
| 14:09 | 4,167.60 | 4,168.30 | 4,167.60 | 4,168.30 | 51.9K |
| 14:10 | 4,167.50 | 4,167.60 | 4,167.50 | 4,167.60 | 12.5K |
| 14:11 | 4,167.60 | 4,168.20 | 4,167.60 | 4,168.20 | 13.9K |
| 14:12 | 4,168.90 | 4,168.90 | 4,168.80 | 4,168.80 | 18.9K |
| 14:13 | 4,169.30 | 4,169.30 | 4,169.10 | 4,169.10 | 33.6K |
| 14:14 | 4,168.40 | 4,168.50 | 4,168.40 | 4,168.50 | 27.1K |
| 14:15 | 4,168.80 | 4,169.10 | 4,168.80 | 4,169.10 | 15.4K |
| 14:16 | 4,169.10 | 4,169.30 | 4,169.10 | 4,169.30 | 11.2K |
| 14:17 | 4,169.00 | 4,169.30 | 4,169.00 | 4,169.30 | 13.4K |
| 14:18 | 4,169.10 | 4,169.70 | 4,169.10 | 4,169.70 | 18.4K |
| 14:19 | 4,170.40 | 4,170.40 | 4,170.20 | 4,170.20 | 16.4K |
| 14:20 | 4,171.00 | 4,171.50 | 4,171.00 | 4,171.50 | 10.6K |
| 14:21 | 4,170.90 | 4,170.90 | 4,170.30 | 4,170.30 | 47.0K |
| 14:22 | 4,170.80 | 4,170.80 | 4,170.70 | 4,170.70 | 16.3K |
| 14:23 | 4,170.90 | 4,170.90 | 4,170.80 | 4,170.80 | 10.5K |
| 14:24 | 4,171.00 | 4,171.00 | 4,170.60 | 4,170.60 | 18.9K |
| 14:25 | 4,170.60 | 4,170.70 | 4,170.60 | 4,170.70 | 13.8K |
| 14:26 | 4,170.70 | 4,170.70 | 4,170.50 | 4,170.50 | 21.3K |
| 14:27 | 4,171.30 | 4,171.70 | 4,171.30 | 4,171.70 | 14.6K |
| 14:28 | 4,171.50 | 4,172.00 | 4,171.50 | 4,172.00 | 16.7K |
| 14:29 | 4,172.90 | 4,173.50 | 4,172.90 | 4,173.50 | 9.6K |
| 14:30 | 4,173.50 | 4,174.20 | 4,173.50 | 4,174.20 | 127.0K |
| 14:31 | 4,174.30 | 4,174.30 | 4,173.90 | 4,173.90 | 37.9K |
| 14:32 | 4,173.50 | 4,173.50 | 4,172.80 | 4,172.80 | 52.8K |
| 14:33 | 4,173.60 | 4,174.10 | 4,173.60 | 4,174.10 | 25.9K |
| 14:34 | 4,174.50 | 4,174.80 | 4,174.50 | 4,174.80 | 8.9K |
| 14:35 | 4,174.50 | 4,174.90 | 4,174.50 | 4,174.90 | 21.1K |
| 14:36 | 4,174.60 | 4,175.60 | 4,174.60 | 4,175.60 | 10.5K |
| 14:37 | 4,176.70 | 4,176.70 | 4,176.20 | 4,176.20 | 23.6K |
| 14:38 | 4,176.00 | 4,176.00 | 4,175.50 | 4,175.50 | 37.7K |
| 14:39 | 4,175.10 | 4,175.10 | 4,175.00 | 4,175.00 | 17.2K |
| 14:40 | 4,175.40 | 4,175.40 | 4,174.80 | 4,174.80 | 51.1K |
| 14:41 | 4,175.50 | 4,175.60 | 4,175.50 | 4,175.60 | 17.6K |
| 14:42 | 4,175.80 | 4,175.80 | 4,174.90 | 4,174.90 | 32.3K |
| 14:43 | 4,175.80 | 4,175.80 | 4,175.30 | 4,175.30 | 96.8K |
| 14:44 | 4,175.00 | 4,175.20 | 4,175.00 | 4,175.20 | 51.5K |
| 14:45 | 4,174.20 | 4,174.20 | 4,173.60 | 4,173.60 | 20.3K |
| 14:46 | 4,175.50 | 4,175.50 | 4,175.50 | 4,175.50 | 50.6K |
| 14:47 | 4,176.10 | 4,176.10 | 4,175.70 | 4,175.70 | 138.7K |
| 14:48 | 4,175.80 | 4,176.30 | 4,175.80 | 4,176.30 | 17.0K |
| 14:49 | 4,176.30 | 4,177.00 | 4,176.30 | 4,177.00 | 103.1K |
| 14:50 | 4,177.20 | 4,177.20 | 4,177.10 | 4,177.10 | 41.0K |
| 14:51 | 4,176.90 | 4,177.30 | 4,176.90 | 4,177.30 | 34.8K |
| 14:52 | 4,177.20 | 4,177.20 | 4,175.40 | 4,175.40 | 17.6K |
| 14:53 | 4,176.00 | 4,176.40 | 4,176.00 | 4,176.40 | 18.1K |
| 14:54 | 4,176.00 | 4,176.00 | 4,176.00 | 4,176.00 | 22.9K |
| 14:55 | 4,175.50 | 4,175.50 | 4,175.20 | 4,175.20 | 17.6K |
| 14:56 | 4,174.40 | 4,175.60 | 4,174.40 | 4,175.60 | 47.7K |
| 14:57 | 4,175.30 | 4,175.30 | 4,174.90 | 4,174.90 | 14.1K |
| 14:58 | 4,175.00 | 4,175.10 | 4,175.00 | 4,175.10 | 29.0K |
| 14:59 | 4,175.00 | 4,175.30 | 4,175.00 | 4,175.30 | 13.6K |
| 15:00 | 4,175.50 | 4,175.60 | 4,175.50 | 4,175.60 | 104.4K |
| 15:01 | 4,176.00 | 4,176.20 | 4,176.00 | 4,176.20 | 70.1K |
| 15:02 | 4,176.70 | 4,177.30 | 4,176.70 | 4,177.30 | 73.3K |
| 15:03 | 4,177.80 | 4,177.90 | 4,177.80 | 4,177.90 | 22.6K |
| 15:04 | 4,176.80 | 4,176.80 | 4,176.40 | 4,176.40 | 32.6K |
| 15:05 | 4,176.40 | 4,176.40 | 4,176.10 | 4,176.10 | 38.6K |
| 15:06 | 4,175.40 | 4,175.40 | 4,175.30 | 4,175.30 | 19.9K |
| 15:07 | 4,175.20 | 4,175.20 | 4,175.10 | 4,175.10 | 32.3K |
| 15:08 | 4,175.20 | 4,175.30 | 4,175.20 | 4,175.30 | 25.3K |
| 15:09 | 4,175.70 | 4,175.70 | 4,175.60 | 4,175.60 | 89.4K |
| 15:10 | 4,175.90 | 4,175.90 | 4,175.80 | 4,175.80 | 38.2K |
| 15:11 | 4,175.70 | 4,175.70 | 4,175.70 | 4,175.70 | 18.6K |
| 15:12 | 4,175.40 | 4,175.40 | 4,173.80 | 4,173.80 | 44.2K |
| 15:13 | 4,174.20 | 4,174.20 | 4,173.50 | 4,173.50 | 22.4K |
| 15:14 | 4,175.30 | 4,175.30 | 4,175.00 | 4,175.00 | 266.6K |
| 15:15 | 4,175.10 | 4,175.20 | 4,175.10 | 4,175.20 | 43.3K |
| 15:16 | 4,175.00 | 4,175.10 | 4,175.00 | 4,175.10 | 54.2K |
| 15:17 | 4,176.60 | 4,176.60 | 4,176.50 | 4,176.50 | 142.2K |
| 15:18 | 4,177.20 | 4,177.30 | 4,177.20 | 4,177.30 | 27.4K |
| 15:19 | 4,176.40 | 4,176.40 | 4,174.70 | 4,174.70 | 33.6K |
| 15:20 | 4,174.90 | 4,175.30 | 4,174.90 | 4,175.30 | 23.5K |
| 15:21 | 4,174.90 | 4,174.90 | 4,173.80 | 4,173.80 | 20.4K |
| 15:22 | 4,174.60 | 4,174.60 | 4,174.60 | 4,174.60 | 64.8K |
| 15:23 | 4,174.50 | 4,175.00 | 4,174.50 | 4,175.00 | 49.4K |
| 15:24 | 4,174.10 | 4,174.10 | 4,173.40 | 4,173.40 | 97.6K |
| 15:25 | 4,173.10 | 4,173.80 | 4,173.10 | 4,173.80 | 52.6K |
| 15:26 | 4,173.30 | 4,173.30 | 4,172.90 | 4,172.90 | 26.3K |
| 15:27 | 4,174.10 | 4,174.10 | 4,174.10 | 4,174.10 | 118.9K |
| 15:28 | 4,174.20 | 4,174.20 | 4,173.70 | 4,173.70 | 51.6K |
| 15:29 | 4,174.00 | 4,175.80 | 4,174.00 | 4,175.80 | 83.5K |
| 15:30 | 4,176.60 | 4,176.60 | 4,175.80 | 4,175.80 | 55.1K |
| 15:31 | 4,175.50 | 4,175.50 | 4,175.30 | 4,175.30 | 18.1K |
| 15:32 | 4,175.10 | 4,175.10 | 4,174.60 | 4,174.60 | 32.8K |
| 15:33 | 4,175.20 | 4,175.20 | 4,175.10 | 4,175.10 | 15.4K |
| 15:34 | 4,175.20 | 4,175.30 | 4,175.20 | 4,175.30 | 21.5K |
| 15:35 | 4,176.00 | 4,176.10 | 4,176.00 | 4,176.10 | 44.2K |
| 15:36 | 4,175.80 | 4,175.80 | 4,175.20 | 4,175.20 | 16.0K |
| 15:37 | 4,176.10 | 4,176.10 | 4,175.30 | 4,175.30 | 190.2K |
| 15:38 | 4,174.10 | 4,174.40 | 4,174.10 | 4,174.40 | 43.7K |
| 15:39 | 4,173.90 | 4,174.70 | 4,173.90 | 4,174.70 | 20.7K |
| 15:40 | 4,174.80 | 4,174.80 | 4,174.50 | 4,174.50 | 29.3K |
| 15:41 | 4,175.20 | 4,175.20 | 4,175.10 | 4,175.10 | 13.9K |
| 15:42 | 4,175.10 | 4,175.10 | 4,174.70 | 4,174.70 | 46.1K |
| 15:43 | 4,174.50 | 4,175.30 | 4,174.50 | 4,175.30 | 25.0K |
| 15:44 | 4,175.20 | 4,175.20 | 4,175.10 | 4,175.10 | 24.1K |
| 15:45 | 4,175.00 | 4,175.80 | 4,175.00 | 4,175.80 | 89.5K |
| 15:46 | 4,175.20 | 4,175.20 | 4,174.90 | 4,174.90 | 19.5K |
| 15:47 | 4,174.60 | 4,174.70 | 4,174.60 | 4,174.70 | 68.9K |
| 15:48 | 4,174.80 | 4,175.50 | 4,174.80 | 4,175.50 | 69.5K |
| 15:49 | 4,175.30 | 4,175.30 | 4,175.20 | 4,175.20 | 60.2K |
| 15:50 | 4,175.40 | 4,175.40 | 4,174.50 | 4,174.50 | 28.9K |
| 15:51 | 4,174.90 | 4,174.90 | 4,174.90 | 4,174.90 | 49.2K |
| 15:52 | 4,175.60 | 4,175.90 | 4,175.60 | 4,175.90 | 66.5K |
| 15:53 | 4,176.30 | 4,176.30 | 4,176.20 | 4,176.20 | 38.3K |
| 15:54 | 4,176.00 | 4,176.00 | 4,175.70 | 4,175.70 | 40.2K |
| 15:55 | 4,176.00 | 4,176.10 | 4,176.00 | 4,176.10 | 43.9K |
| 15:56 | 4,176.90 | 4,176.90 | 4,176.30 | 4,176.30 | 66.4K |
| 15:57 | 4,176.50 | 4,176.50 | 4,174.30 | 4,174.30 | 99.2K |
| 15:58 | 4,173.80 | 4,175.10 | 4,173.80 | 4,175.10 | 62.0K |
| 15:59 | 4,174.90 | 4,174.90 | 4,173.40 | 4,173.40 | 69.1K |
| 16:00 | 4,171.70 | 4,171.70 | 4,171.70 | 4,171.70 | 28.2K |
| 16:01 | 4,171.70 | 4,171.70 | 4,171.70 | 4,171.70 | 0.0K |
| 16:02 | 4,171.70 | 4,171.70 | 4,171.70 | 4,171.70 | 0.0K |
| 16:03 | 4,171.70 | 4,171.70 | 4,171.70 | 4,171.70 | 0.0K |
| 16:04 | 4,171.70 | 4,171.70 | 4,170.80 | 4,170.80 | 6,300.9K |