6,394.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,446.90 | 5,446.90 | 5,423.90 | 5,423.90 | 3,327.4K |
| 10:01 | 5,421.40 | 5,421.40 | 5,419.40 | 5,419.40 | 475.8K |
| 10:02 | 5,419.50 | 5,429.90 | 5,419.50 | 5,429.90 | 1,429.7K |
| 10:03 | 5,431.90 | 5,433.90 | 5,431.90 | 5,433.90 | 591.7K |
| 10:04 | 5,436.80 | 5,437.30 | 5,436.80 | 5,437.30 | 1,398.2K |
| 10:05 | 5,441.90 | 5,446.60 | 5,441.90 | 5,446.60 | 1,239.4K |
| 10:06 | 5,446.70 | 5,446.70 | 5,446.50 | 5,446.50 | 609.9K |
| 10:07 | 5,465.30 | 5,467.80 | 5,465.30 | 5,467.80 | 5,604.0K |
| 10:08 | 5,466.80 | 5,466.80 | 5,463.60 | 5,463.60 | 1,319.0K |
| 10:09 | 5,463.50 | 5,463.50 | 5,461.90 | 5,461.90 | 5,498.8K |
| 10:10 | 5,462.30 | 5,462.30 | 5,461.30 | 5,461.30 | 4,659.7K |
| 10:11 | 5,461.10 | 5,466.30 | 5,461.10 | 5,466.30 | 2,641.3K |
| 10:12 | 5,468.90 | 5,468.90 | 5,464.50 | 5,464.50 | 1,724.2K |
| 10:13 | 5,467.50 | 5,467.50 | 5,466.10 | 5,466.10 | 1,150.1K |
| 10:14 | 5,464.00 | 5,464.00 | 5,462.90 | 5,462.90 | 1,766.3K |
| 10:15 | 5,458.30 | 5,459.00 | 5,458.30 | 5,459.00 | 3,184.8K |
| 10:16 | 5,455.20 | 5,455.20 | 5,455.20 | 5,455.20 | 1,209.5K |
| 10:17 | 5,457.50 | 5,457.50 | 5,456.60 | 5,456.60 | 694.7K |
| 10:18 | 5,458.60 | 5,460.80 | 5,458.60 | 5,460.80 | 1,398.9K |
| 10:19 | 5,461.80 | 5,461.80 | 5,461.80 | 5,461.80 | 995.4K |
| 10:20 | 5,462.30 | 5,462.70 | 5,462.30 | 5,462.70 | 880.3K |
| 10:21 | 5,461.90 | 5,461.90 | 5,459.60 | 5,459.60 | 4,072.3K |
| 10:22 | 5,458.90 | 5,460.00 | 5,458.90 | 5,460.00 | 2,875.8K |
| 10:23 | 5,458.30 | 5,458.70 | 5,458.30 | 5,458.70 | 1,446.1K |
| 10:24 | 5,451.40 | 5,452.90 | 5,451.40 | 5,452.90 | 974.8K |
| 10:25 | 5,454.80 | 5,454.80 | 5,454.70 | 5,454.70 | 1,269.7K |
| 10:26 | 5,460.90 | 5,460.90 | 5,460.00 | 5,460.00 | 690.0K |
| 10:27 | 5,464.80 | 5,464.80 | 5,464.10 | 5,464.10 | 2,591.6K |
| 10:28 | 5,464.10 | 5,464.70 | 5,464.10 | 5,464.70 | 1,234.8K |
| 10:29 | 5,465.90 | 5,465.90 | 5,461.20 | 5,461.20 | 914.7K |
| 10:30 | 5,460.30 | 5,460.30 | 5,459.20 | 5,459.20 | 667.3K |
| 10:31 | 5,461.10 | 5,461.10 | 5,460.90 | 5,460.90 | 721.7K |
| 10:32 | 5,460.00 | 5,460.10 | 5,460.00 | 5,460.10 | 1,952.8K |
| 10:33 | 5,459.60 | 5,459.60 | 5,458.70 | 5,458.70 | 2,897.1K |
| 10:34 | 5,457.60 | 5,459.50 | 5,457.60 | 5,459.50 | 6,800.3K |
| 10:35 | 5,456.40 | 5,459.00 | 5,456.40 | 5,459.00 | 1,456.0K |
| 10:36 | 5,459.60 | 5,459.90 | 5,459.60 | 5,459.90 | 845.0K |
| 10:37 | 5,460.40 | 5,466.70 | 5,460.40 | 5,466.70 | 1,002.1K |
| 10:38 | 5,473.00 | 5,473.00 | 5,471.10 | 5,471.10 | 1,078.7K |
| 10:39 | 5,468.10 | 5,468.10 | 5,466.10 | 5,466.10 | 1,120.0K |
| 10:40 | 5,465.80 | 5,467.10 | 5,465.80 | 5,467.10 | 778.2K |
| 10:41 | 5,467.10 | 5,468.70 | 5,467.10 | 5,468.70 | 1,093.5K |
| 10:42 | 5,466.40 | 5,467.10 | 5,466.40 | 5,467.10 | 979.7K |
| 10:43 | 5,463.70 | 5,463.70 | 5,463.40 | 5,463.40 | 475.2K |
| 10:44 | 5,459.10 | 5,459.10 | 5,453.80 | 5,453.80 | 795.3K |
| 10:45 | 5,455.40 | 5,458.20 | 5,455.40 | 5,458.20 | 1,141.7K |
| 10:46 | 5,457.80 | 5,458.90 | 5,457.80 | 5,458.90 | 827.4K |
| 10:47 | 5,457.60 | 5,462.30 | 5,457.60 | 5,462.30 | 1,689.0K |
| 10:48 | 5,464.00 | 5,465.10 | 5,464.00 | 5,465.10 | 1,498.3K |
| 10:49 | 5,466.60 | 5,469.50 | 5,466.60 | 5,469.50 | 1,729.3K |
| 10:50 | 5,471.20 | 5,471.20 | 5,469.80 | 5,469.80 | 1,790.5K |
| 10:51 | 5,469.80 | 5,469.80 | 5,466.90 | 5,466.90 | 1,163.8K |
| 10:52 | 5,466.60 | 5,466.60 | 5,466.30 | 5,466.30 | 714.8K |
| 10:53 | 5,462.10 | 5,462.10 | 5,458.70 | 5,458.70 | 1,177.7K |
| 10:54 | 5,458.60 | 5,458.60 | 5,458.40 | 5,458.40 | 500.3K |
| 10:55 | 5,455.70 | 5,455.70 | 5,455.10 | 5,455.10 | 749.1K |
| 10:56 | 5,455.60 | 5,456.30 | 5,455.60 | 5,456.30 | 620.7K |
| 10:57 | 5,455.30 | 5,455.30 | 5,452.20 | 5,452.20 | 2,606.5K |
| 10:58 | 5,454.30 | 5,454.30 | 5,452.90 | 5,452.90 | 1,177.3K |
| 10:59 | 5,447.20 | 5,448.50 | 5,447.20 | 5,448.50 | 1,865.2K |
| 11:00 | 5,449.60 | 5,449.60 | 5,448.70 | 5,448.70 | 622.2K |
| 11:01 | 5,449.80 | 5,449.80 | 5,449.70 | 5,449.70 | 1,000.2K |
| 11:02 | 5,449.70 | 5,449.70 | 5,447.20 | 5,447.20 | 451.4K |
| 11:03 | 5,449.80 | 5,449.80 | 5,449.00 | 5,449.00 | 1,184.5K |
| 11:04 | 5,448.30 | 5,448.30 | 5,446.00 | 5,446.00 | 679.6K |
| 11:05 | 5,447.20 | 5,449.60 | 5,447.20 | 5,449.60 | 449.3K |
| 11:06 | 5,449.00 | 5,449.00 | 5,446.30 | 5,446.30 | 1,438.4K |
| 11:07 | 5,444.60 | 5,444.60 | 5,443.10 | 5,443.10 | 2,188.6K |
| 11:08 | 5,443.90 | 5,446.30 | 5,443.90 | 5,446.30 | 3,900.1K |
| 11:09 | 5,444.20 | 5,445.70 | 5,444.20 | 5,445.70 | 971.0K |
| 11:10 | 5,445.30 | 5,445.30 | 5,441.90 | 5,441.90 | 418.6K |
| 11:11 | 5,445.40 | 5,445.40 | 5,441.70 | 5,441.70 | 894.9K |
| 11:12 | 5,439.70 | 5,439.70 | 5,439.10 | 5,439.10 | 975.2K |
| 11:13 | 5,440.80 | 5,441.30 | 5,440.80 | 5,441.30 | 540.0K |
| 11:14 | 5,441.00 | 5,441.00 | 5,439.00 | 5,439.00 | 2,119.7K |
| 11:15 | 5,441.90 | 5,444.80 | 5,441.90 | 5,444.80 | 981.0K |
| 11:16 | 5,447.00 | 5,447.00 | 5,446.10 | 5,446.10 | 465.6K |
| 11:17 | 5,445.70 | 5,445.70 | 5,444.50 | 5,444.50 | 357.3K |
| 11:18 | 5,444.30 | 5,445.20 | 5,444.30 | 5,445.20 | 367.3K |
| 11:19 | 5,446.60 | 5,448.80 | 5,446.60 | 5,448.80 | 712.5K |
| 11:20 | 5,447.30 | 5,448.10 | 5,447.30 | 5,448.10 | 1,394.4K |
| 11:21 | 5,444.20 | 5,445.10 | 5,444.20 | 5,445.10 | 1,389.1K |
| 11:22 | 5,445.90 | 5,445.90 | 5,445.20 | 5,445.20 | 1,300.5K |
| 11:23 | 5,442.40 | 5,442.40 | 5,442.00 | 5,442.00 | 753.7K |
| 11:24 | 5,440.20 | 5,440.20 | 5,440.00 | 5,440.00 | 1,763.8K |
| 11:25 | 5,439.40 | 5,440.40 | 5,439.40 | 5,440.40 | 517.7K |
| 11:26 | 5,441.80 | 5,441.80 | 5,441.40 | 5,441.40 | 2,088.7K |
| 11:27 | 5,441.00 | 5,441.00 | 5,439.00 | 5,439.00 | 564.9K |
| 11:28 | 5,440.10 | 5,440.50 | 5,440.10 | 5,440.50 | 464.2K |
| 11:29 | 5,439.50 | 5,439.50 | 5,437.30 | 5,437.30 | 253.0K |
| 11:30 | 5,435.50 | 5,438.20 | 5,435.50 | 5,438.20 | 835.3K |
| 11:31 | 5,434.30 | 5,434.30 | 5,423.80 | 5,423.80 | 5,093.5K |
| 11:32 | 5,423.20 | 5,423.90 | 5,423.20 | 5,423.90 | 750.4K |
| 11:33 | 5,414.30 | 5,416.20 | 5,414.30 | 5,416.20 | 885.8K |
| 11:34 | 5,414.70 | 5,415.20 | 5,414.70 | 5,415.20 | 963.8K |
| 11:35 | 5,413.80 | 5,413.80 | 5,411.30 | 5,411.30 | 660.2K |
| 11:36 | 5,407.20 | 5,407.20 | 5,403.00 | 5,403.00 | 2,991.8K |
| 11:37 | 5,402.20 | 5,406.50 | 5,402.20 | 5,406.50 | 767.5K |
| 11:38 | 5,409.30 | 5,411.10 | 5,409.30 | 5,411.10 | 2,179.8K |
| 11:39 | 5,412.30 | 5,414.00 | 5,412.30 | 5,414.00 | 1,050.8K |
| 11:40 | 5,413.20 | 5,413.20 | 5,413.10 | 5,413.10 | 615.7K |
| 11:41 | 5,411.90 | 5,411.90 | 5,410.20 | 5,410.20 | 266.2K |
| 11:42 | 5,410.20 | 5,410.20 | 5,409.90 | 5,409.90 | 456.6K |
| 11:43 | 5,408.50 | 5,409.80 | 5,408.50 | 5,409.80 | 1,393.8K |
| 11:44 | 5,410.00 | 5,412.60 | 5,410.00 | 5,412.60 | 485.9K |
| 11:45 | 5,412.40 | 5,413.50 | 5,412.40 | 5,413.50 | 1,028.8K |
| 11:46 | 5,414.60 | 5,414.60 | 5,414.20 | 5,414.20 | 637.3K |
| 11:47 | 5,414.00 | 5,414.00 | 5,413.80 | 5,413.80 | 519.0K |
| 11:48 | 5,412.70 | 5,412.70 | 5,411.10 | 5,411.10 | 763.6K |
| 11:49 | 5,410.70 | 5,411.10 | 5,410.70 | 5,411.10 | 296.1K |
| 11:50 | 5,414.90 | 5,415.30 | 5,414.90 | 5,415.30 | 407.1K |
| 11:51 | 5,413.10 | 5,413.20 | 5,413.10 | 5,413.20 | 173.4K |
| 11:52 | 5,412.50 | 5,415.50 | 5,412.50 | 5,415.50 | 315.3K |
| 11:53 | 5,417.80 | 5,421.10 | 5,417.80 | 5,421.10 | 1,006.3K |
| 11:54 | 5,422.50 | 5,422.50 | 5,421.10 | 5,421.10 | 289.2K |
| 11:55 | 5,421.00 | 5,421.00 | 5,419.80 | 5,419.80 | 132.1K |
| 11:56 | 5,419.80 | 5,420.20 | 5,419.80 | 5,420.20 | 1,586.0K |
| 11:57 | 5,424.80 | 5,425.50 | 5,424.80 | 5,425.50 | 820.5K |
| 11:58 | 5,425.40 | 5,430.40 | 5,425.40 | 5,430.40 | 309.0K |
| 11:59 | 5,426.40 | 5,426.60 | 5,426.40 | 5,426.60 | 759.0K |
| 12:00 | 5,425.60 | 5,428.90 | 5,425.60 | 5,428.90 | 0.0K |
| 12:01 | 5,427.90 | 5,428.30 | 5,427.90 | 5,428.30 | 1,108.1K |
| 12:02 | 5,427.50 | 5,427.50 | 5,426.20 | 5,426.20 | 0.0K |
| 12:03 | 5,427.30 | 5,427.30 | 5,426.80 | 5,426.80 | 201.5K |
| 12:04 | 5,427.80 | 5,428.30 | 5,427.80 | 5,428.30 | 200.4K |
| 12:05 | 5,424.50 | 5,424.50 | 5,420.90 | 5,420.90 | 528.4K |
| 12:06 | 5,418.00 | 5,418.00 | 5,416.10 | 5,416.10 | 367.2K |
| 12:07 | 5,414.80 | 5,416.50 | 5,414.80 | 5,416.50 | 184.0K |
| 12:08 | 5,416.40 | 5,416.40 | 5,415.50 | 5,415.50 | 2,603.9K |
| 12:09 | 5,417.00 | 5,417.80 | 5,417.00 | 5,417.80 | 65.9K |
| 12:10 | 5,418.30 | 5,419.10 | 5,418.30 | 5,419.10 | 4,640.1K |
| 12:11 | 5,421.40 | 5,421.40 | 5,420.00 | 5,420.00 | 1,072.5K |
| 12:12 | 5,420.10 | 5,420.10 | 5,419.80 | 5,419.80 | 1,171.6K |
| 12:13 | 5,419.70 | 5,419.70 | 5,419.10 | 5,419.10 | 2,571.7K |
| 12:14 | 5,417.80 | 5,418.80 | 5,417.80 | 5,418.80 | 271.5K |
| 12:15 | 5,421.40 | 5,421.40 | 5,420.80 | 5,420.80 | 548.4K |
| 12:16 | 5,422.40 | 5,423.50 | 5,422.40 | 5,423.50 | 289.7K |
| 12:17 | 5,423.90 | 5,424.70 | 5,423.90 | 5,424.70 | 806.5K |
| 12:18 | 5,422.90 | 5,424.40 | 5,422.90 | 5,424.40 | 390.9K |
| 12:19 | 5,426.50 | 5,426.50 | 5,426.00 | 5,426.00 | 1,227.8K |
| 12:20 | 5,427.40 | 5,427.60 | 5,427.40 | 5,427.60 | 948.1K |
| 12:21 | 5,426.90 | 5,426.90 | 5,425.10 | 5,425.10 | 655.5K |
| 12:22 | 5,424.80 | 5,424.80 | 5,424.60 | 5,424.60 | 524.1K |
| 12:23 | 5,425.00 | 5,427.80 | 5,425.00 | 5,427.80 | 471.8K |
| 12:24 | 5,426.80 | 5,426.80 | 5,425.90 | 5,425.90 | 663.0K |
| 12:25 | 5,427.00 | 5,427.00 | 5,424.70 | 5,424.70 | 2,252.9K |
| 12:26 | 5,423.10 | 5,423.10 | 5,422.20 | 5,422.20 | 1,659.3K |
| 12:27 | 5,422.80 | 5,425.10 | 5,422.80 | 5,425.10 | 527.0K |
| 12:28 | 5,425.30 | 5,425.30 | 5,424.20 | 5,424.20 | 206.5K |
| 12:29 | 5,426.50 | 5,426.50 | 5,425.40 | 5,425.40 | 245.1K |
| 12:30 | 5,426.90 | 5,428.10 | 5,426.90 | 5,428.10 | 247.4K |
| 12:31 | 5,426.80 | 5,426.80 | 5,426.20 | 5,426.20 | 234.3K |
| 12:32 | 5,426.60 | 5,427.70 | 5,426.60 | 5,427.70 | 745.7K |
| 12:33 | 5,427.10 | 5,428.70 | 5,427.10 | 5,428.70 | 353.9K |
| 12:34 | 5,429.40 | 5,429.40 | 5,427.30 | 5,427.30 | 324.2K |
| 12:35 | 5,428.90 | 5,429.00 | 5,428.90 | 5,429.00 | 245.7K |
| 12:36 | 5,430.30 | 5,430.70 | 5,430.30 | 5,430.70 | 202.9K |
| 12:37 | 5,430.80 | 5,430.80 | 5,430.40 | 5,430.40 | 301.1K |
| 12:38 | 5,430.50 | 5,430.50 | 5,429.20 | 5,429.20 | 223.2K |
| 12:39 | 5,427.60 | 5,427.60 | 5,427.50 | 5,427.50 | 201.6K |
| 12:40 | 5,427.90 | 5,431.30 | 5,427.90 | 5,431.30 | 1,121.2K |
| 12:41 | 5,432.90 | 5,433.70 | 5,432.90 | 5,433.70 | 113.1K |
| 12:42 | 5,433.40 | 5,433.40 | 5,432.80 | 5,432.80 | 499.3K |
| 12:43 | 5,429.00 | 5,430.10 | 5,429.00 | 5,430.10 | 565.0K |
| 12:44 | 5,431.10 | 5,431.10 | 5,430.60 | 5,430.60 | 2,291.8K |
| 12:45 | 5,429.70 | 5,430.60 | 5,429.70 | 5,430.60 | 452.7K |
| 12:46 | 5,430.80 | 5,430.80 | 5,428.60 | 5,428.60 | 130.7K |
| 12:47 | 5,430.30 | 5,431.80 | 5,430.30 | 5,431.80 | 1,396.7K |
| 12:48 | 5,431.60 | 5,431.60 | 5,428.40 | 5,428.40 | 274.7K |
| 12:49 | 5,427.10 | 5,427.10 | 5,424.70 | 5,424.70 | 359.5K |
| 12:50 | 5,424.00 | 5,424.00 | 5,423.30 | 5,423.30 | 476.9K |
| 12:51 | 5,419.90 | 5,419.90 | 5,417.30 | 5,417.30 | 1,073.0K |
| 12:52 | 5,418.10 | 5,419.50 | 5,418.10 | 5,419.50 | 972.8K |
| 12:53 | 5,423.70 | 5,424.90 | 5,423.70 | 5,424.90 | 496.4K |
| 12:54 | 5,425.40 | 5,425.40 | 5,424.30 | 5,424.30 | 242.2K |
| 12:55 | 5,429.50 | 5,429.50 | 5,426.00 | 5,426.00 | 429.6K |
| 12:56 | 5,423.30 | 5,424.60 | 5,423.30 | 5,424.60 | 456.3K |
| 12:57 | 5,425.60 | 5,425.60 | 5,425.30 | 5,425.30 | 387.7K |
| 12:58 | 5,431.60 | 5,431.60 | 5,431.50 | 5,431.50 | 974.3K |
| 12:59 | 5,431.00 | 5,431.30 | 5,431.00 | 5,431.30 | 225.4K |
| 13:00 | 5,431.30 | 5,435.80 | 5,431.30 | 5,435.80 | 433.4K |
| 13:01 | 5,439.10 | 5,440.80 | 5,439.10 | 5,440.80 | 852.4K |
| 13:02 | 5,440.70 | 5,440.70 | 5,436.00 | 5,436.00 | 291.5K |
| 13:03 | 5,436.50 | 5,436.50 | 5,435.10 | 5,435.10 | 292.7K |
| 13:04 | 5,434.70 | 5,434.70 | 5,434.50 | 5,434.50 | 516.2K |
| 13:05 | 5,432.80 | 5,432.80 | 5,431.80 | 5,431.80 | 1,485.6K |
| 13:06 | 5,429.90 | 5,429.90 | 5,428.70 | 5,428.70 | 727.2K |
| 13:07 | 5,429.40 | 5,429.40 | 5,429.10 | 5,429.10 | 250.7K |
| 13:08 | 5,429.20 | 5,429.20 | 5,429.00 | 5,429.00 | 423.9K |
| 13:09 | 5,430.80 | 5,432.10 | 5,430.80 | 5,432.10 | 2,369.3K |
| 13:10 | 5,431.20 | 5,431.20 | 5,426.60 | 5,426.60 | 275.5K |
| 13:11 | 5,426.00 | 5,426.00 | 5,425.20 | 5,425.20 | 3,057.7K |
| 13:12 | 5,426.20 | 5,426.20 | 5,425.30 | 5,425.30 | 452.5K |
| 13:13 | 5,424.70 | 5,424.70 | 5,424.40 | 5,424.40 | 575.0K |
| 13:14 | 5,428.20 | 5,432.20 | 5,428.20 | 5,432.20 | 512.4K |
| 13:15 | 5,435.30 | 5,435.50 | 5,435.30 | 5,435.50 | 181.9K |
| 13:16 | 5,435.60 | 5,435.60 | 5,434.80 | 5,434.80 | 826.8K |
| 13:17 | 5,434.00 | 5,434.00 | 5,433.20 | 5,433.20 | 260.4K |
| 13:18 | 5,435.00 | 5,435.00 | 5,432.80 | 5,432.80 | 353.1K |
| 13:19 | 5,433.40 | 5,433.80 | 5,433.40 | 5,433.80 | 582.4K |
| 13:20 | 5,434.10 | 5,434.10 | 5,430.60 | 5,430.60 | 441.8K |
| 13:21 | 5,431.10 | 5,431.10 | 5,428.90 | 5,428.90 | 484.4K |
| 13:22 | 5,428.60 | 5,429.40 | 5,428.60 | 5,429.40 | 206.7K |
| 13:23 | 5,429.90 | 5,429.90 | 5,429.80 | 5,429.80 | 338.6K |
| 13:24 | 5,430.60 | 5,430.60 | 5,428.20 | 5,428.20 | 309.2K |
| 13:25 | 5,428.30 | 5,430.60 | 5,428.30 | 5,430.60 | 587.1K |
| 13:26 | 5,432.20 | 5,432.20 | 5,432.10 | 5,432.10 | 515.2K |
| 13:27 | 5,431.70 | 5,431.70 | 5,429.00 | 5,429.00 | 565.6K |
| 13:28 | 5,429.40 | 5,429.40 | 5,427.00 | 5,427.00 | 216.9K |
| 13:29 | 5,427.00 | 5,427.30 | 5,427.00 | 5,427.30 | 990.8K |
| 13:30 | 5,427.00 | 5,427.10 | 5,427.00 | 5,427.10 | 347.9K |
| 13:31 | 5,426.40 | 5,427.70 | 5,426.40 | 5,427.70 | 230.7K |
| 13:32 | 5,427.60 | 5,427.60 | 5,427.50 | 5,427.50 | 420.1K |
| 13:33 | 5,427.30 | 5,427.70 | 5,427.30 | 5,427.70 | 426.6K |
| 13:34 | 5,425.30 | 5,425.50 | 5,425.30 | 5,425.50 | 346.4K |
| 13:35 | 5,426.10 | 5,427.10 | 5,426.10 | 5,427.10 | 438.3K |
| 13:36 | 5,426.00 | 5,426.00 | 5,424.20 | 5,424.20 | 245.8K |
| 13:37 | 5,425.50 | 5,425.80 | 5,425.50 | 5,425.80 | 273.8K |
| 13:38 | 5,425.90 | 5,425.90 | 5,425.20 | 5,425.20 | 439.7K |
| 13:39 | 5,425.00 | 5,425.40 | 5,425.00 | 5,425.40 | 362.0K |
| 13:40 | 5,425.70 | 5,425.70 | 5,424.40 | 5,424.40 | 402.0K |
| 13:41 | 5,425.60 | 5,425.60 | 5,424.50 | 5,424.50 | 1,432.2K |
| 13:42 | 5,423.90 | 5,423.90 | 5,423.70 | 5,423.70 | 4,798.7K |
| 13:43 | 5,421.30 | 5,421.30 | 5,421.30 | 5,421.30 | 201.5K |
| 13:44 | 5,421.70 | 5,421.70 | 5,421.30 | 5,421.30 | 160.6K |
| 13:45 | 5,421.80 | 5,421.80 | 5,420.60 | 5,420.60 | 1,412.0K |
| 13:46 | 5,420.50 | 5,420.50 | 5,420.20 | 5,420.20 | 426.4K |
| 13:47 | 5,420.00 | 5,421.80 | 5,420.00 | 5,421.80 | 534.4K |
| 13:48 | 5,422.60 | 5,424.80 | 5,422.60 | 5,424.80 | 588.8K |
| 13:49 | 5,425.40 | 5,425.80 | 5,425.40 | 5,425.80 | 554.7K |
| 13:50 | 5,428.90 | 5,430.60 | 5,428.90 | 5,430.60 | 596.9K |
| 13:51 | 5,430.60 | 5,431.20 | 5,430.60 | 5,431.20 | 571.8K |
| 13:52 | 5,429.20 | 5,430.30 | 5,429.20 | 5,430.30 | 425.5K |
| 13:53 | 5,427.70 | 5,427.70 | 5,426.70 | 5,426.70 | 397.3K |
| 13:54 | 5,426.20 | 5,428.00 | 5,426.20 | 5,428.00 | 275.4K |
| 13:55 | 5,431.10 | 5,432.00 | 5,431.10 | 5,432.00 | 1,881.5K |
| 13:56 | 5,435.60 | 5,436.10 | 5,435.60 | 5,436.10 | 568.9K |
| 13:57 | 5,436.30 | 5,436.30 | 5,435.10 | 5,435.10 | 525.3K |
| 13:58 | 5,438.40 | 5,438.40 | 5,437.90 | 5,437.90 | 500.3K |
| 13:59 | 5,441.40 | 5,441.40 | 5,441.40 | 5,441.40 | 713.4K |
| 14:00 | 5,440.70 | 5,441.70 | 5,440.70 | 5,441.70 | 933.5K |
| 14:01 | 5,440.80 | 5,440.80 | 5,440.60 | 5,440.60 | 456.1K |
| 14:02 | 5,442.20 | 5,442.20 | 5,442.10 | 5,442.10 | 543.1K |
| 14:03 | 5,442.20 | 5,442.20 | 5,439.70 | 5,439.70 | 283.7K |
| 14:04 | 5,439.80 | 5,439.80 | 5,439.80 | 5,439.80 | 484.1K |
| 14:05 | 5,440.00 | 5,440.00 | 5,438.80 | 5,438.80 | 501.0K |
| 14:06 | 5,438.80 | 5,439.60 | 5,438.80 | 5,439.60 | 351.7K |
| 14:07 | 5,439.20 | 5,439.40 | 5,439.20 | 5,439.40 | 332.3K |
| 14:08 | 5,439.50 | 5,439.50 | 5,438.30 | 5,438.30 | 335.6K |
| 14:09 | 5,436.80 | 5,438.30 | 5,436.80 | 5,438.30 | 271.2K |
| 14:10 | 5,438.00 | 5,439.90 | 5,438.00 | 5,439.90 | 515.1K |
| 14:11 | 5,441.30 | 5,443.80 | 5,441.30 | 5,443.80 | 2,203.1K |
| 14:12 | 5,443.90 | 5,443.90 | 5,440.60 | 5,440.60 | 439.8K |
| 14:13 | 5,441.30 | 5,441.30 | 5,439.40 | 5,439.40 | 771.4K |
| 14:14 | 5,437.80 | 5,437.80 | 5,437.20 | 5,437.20 | 1,970.2K |
| 14:15 | 5,437.10 | 5,437.10 | 5,436.50 | 5,436.50 | 1,082.6K |
| 14:16 | 5,436.10 | 5,437.10 | 5,436.10 | 5,437.10 | 735.9K |
| 14:17 | 5,436.90 | 5,436.90 | 5,436.40 | 5,436.40 | 284.8K |
| 14:18 | 5,439.10 | 5,439.10 | 5,436.40 | 5,436.40 | 283.6K |
| 14:19 | 5,436.00 | 5,436.00 | 5,435.70 | 5,435.70 | 1,643.0K |
| 14:20 | 5,436.50 | 5,437.50 | 5,436.50 | 5,437.50 | 293.4K |
| 14:21 | 5,438.80 | 5,439.90 | 5,438.80 | 5,439.90 | 382.4K |
| 14:22 | 5,440.40 | 5,440.40 | 5,440.40 | 5,440.40 | 347.1K |
| 14:23 | 5,441.00 | 5,442.10 | 5,441.00 | 5,442.10 | 262.8K |
| 14:24 | 5,443.20 | 5,443.20 | 5,443.20 | 5,443.20 | 585.6K |
| 14:25 | 5,443.70 | 5,444.40 | 5,443.70 | 5,444.40 | 193.6K |
| 14:26 | 5,443.10 | 5,443.10 | 5,441.30 | 5,441.30 | 593.9K |
| 14:27 | 5,440.70 | 5,440.80 | 5,440.70 | 5,440.80 | 150.0K |
| 14:28 | 5,442.00 | 5,442.00 | 5,441.90 | 5,441.90 | 259.4K |
| 14:29 | 5,441.50 | 5,441.50 | 5,441.00 | 5,441.00 | 1,369.7K |
| 14:30 | 5,440.00 | 5,440.00 | 5,439.20 | 5,439.20 | 692.4K |
| 14:31 | 5,438.10 | 5,438.20 | 5,438.10 | 5,438.20 | 516.6K |
| 14:32 | 5,442.10 | 5,443.00 | 5,442.10 | 5,443.00 | 586.7K |
| 14:33 | 5,444.20 | 5,444.20 | 5,443.50 | 5,443.50 | 536.3K |
| 14:34 | 5,443.40 | 5,445.50 | 5,443.40 | 5,445.50 | 305.4K |
| 14:35 | 5,444.90 | 5,444.90 | 5,444.50 | 5,444.50 | 589.0K |
| 14:36 | 5,440.60 | 5,440.60 | 5,438.80 | 5,438.80 | 509.7K |
| 14:37 | 5,440.60 | 5,440.60 | 5,439.30 | 5,439.30 | 626.2K |
| 14:38 | 5,438.20 | 5,438.50 | 5,438.20 | 5,438.50 | 690.2K |
| 14:39 | 5,437.90 | 5,438.40 | 5,437.90 | 5,438.40 | 399.0K |
| 14:40 | 5,437.50 | 5,439.90 | 5,437.50 | 5,439.90 | 194.8K |
| 14:41 | 5,438.80 | 5,438.80 | 5,438.00 | 5,438.00 | 274.0K |
| 14:42 | 5,441.00 | 5,441.60 | 5,441.00 | 5,441.60 | 275.1K |
| 14:43 | 5,441.10 | 5,441.10 | 5,440.50 | 5,440.50 | 366.8K |
| 14:44 | 5,442.00 | 5,442.00 | 5,440.40 | 5,440.40 | 127.0K |
| 14:45 | 5,440.20 | 5,440.30 | 5,440.20 | 5,440.30 | 735.7K |
| 14:46 | 5,440.70 | 5,440.70 | 5,440.60 | 5,440.60 | 1,225.1K |
| 14:47 | 5,440.50 | 5,442.00 | 5,440.50 | 5,442.00 | 497.8K |
| 14:48 | 5,443.20 | 5,444.60 | 5,443.20 | 5,444.60 | 324.6K |
| 14:49 | 5,442.90 | 5,444.40 | 5,442.90 | 5,444.40 | 190.4K |
| 14:50 | 5,443.30 | 5,443.40 | 5,443.30 | 5,443.40 | 152.0K |
| 14:51 | 5,444.10 | 5,445.30 | 5,444.10 | 5,445.30 | 388.4K |
| 14:52 | 5,444.70 | 5,444.70 | 5,443.80 | 5,443.80 | 507.8K |
| 14:53 | 5,445.00 | 5,445.00 | 5,444.50 | 5,444.50 | 294.3K |
| 14:54 | 5,443.00 | 5,443.70 | 5,443.00 | 5,443.70 | 784.0K |
| 14:55 | 5,444.30 | 5,444.30 | 5,444.10 | 5,444.10 | 663.1K |
| 14:56 | 5,444.70 | 5,444.70 | 5,440.90 | 5,440.90 | 953.8K |
| 14:57 | 5,435.70 | 5,435.90 | 5,435.70 | 5,435.90 | 296.3K |
| 14:58 | 5,437.60 | 5,437.60 | 5,437.00 | 5,437.00 | 355.9K |
| 14:59 | 5,437.70 | 5,437.90 | 5,437.70 | 5,437.90 | 300.6K |
| 15:00 | 5,438.10 | 5,438.10 | 5,436.20 | 5,436.20 | 519.3K |
| 15:01 | 5,436.50 | 5,436.50 | 5,435.90 | 5,435.90 | 752.7K |
| 15:02 | 5,435.60 | 5,435.90 | 5,435.60 | 5,435.90 | 567.3K |
| 15:03 | 5,436.40 | 5,439.90 | 5,436.40 | 5,439.90 | 617.5K |
| 15:04 | 5,440.20 | 5,440.20 | 5,440.20 | 5,440.20 | 314.2K |
| 15:05 | 5,440.80 | 5,441.60 | 5,440.80 | 5,441.60 | 672.7K |
| 15:06 | 5,440.70 | 5,440.70 | 5,440.00 | 5,440.00 | 1,298.3K |
| 15:07 | 5,440.80 | 5,440.80 | 5,439.10 | 5,439.10 | 465.6K |
| 15:08 | 5,439.50 | 5,439.50 | 5,438.20 | 5,438.20 | 394.1K |
| 15:09 | 5,438.30 | 5,438.30 | 5,438.20 | 5,438.20 | 352.1K |
| 15:10 | 5,440.00 | 5,441.30 | 5,440.00 | 5,441.30 | 649.3K |
| 15:11 | 5,441.80 | 5,442.50 | 5,441.80 | 5,442.50 | 264.4K |
| 15:12 | 5,441.30 | 5,441.40 | 5,441.30 | 5,441.40 | 749.9K |
| 15:13 | 5,441.10 | 5,441.10 | 5,440.80 | 5,440.80 | 310.8K |
| 15:14 | 5,441.40 | 5,441.40 | 5,440.70 | 5,440.70 | 842.3K |
| 15:15 | 5,440.10 | 5,440.10 | 5,438.50 | 5,438.50 | 416.2K |
| 15:16 | 5,438.90 | 5,441.50 | 5,438.90 | 5,441.50 | 755.9K |
| 15:17 | 5,441.60 | 5,441.60 | 5,439.90 | 5,439.90 | 463.9K |
| 15:18 | 5,439.90 | 5,441.20 | 5,439.90 | 5,441.20 | 666.2K |
| 15:19 | 5,441.40 | 5,441.40 | 5,439.70 | 5,439.70 | 957.9K |
| 15:20 | 5,439.80 | 5,442.10 | 5,439.80 | 5,442.10 | 594.7K |
| 15:21 | 5,441.90 | 5,441.90 | 5,441.40 | 5,441.40 | 409.5K |
| 15:22 | 5,441.10 | 5,441.10 | 5,440.30 | 5,440.30 | 1,008.2K |
| 15:23 | 5,439.60 | 5,439.60 | 5,438.50 | 5,438.50 | 842.6K |
| 15:24 | 5,439.70 | 5,440.90 | 5,439.70 | 5,440.90 | 512.4K |
| 15:25 | 5,441.50 | 5,442.00 | 5,441.50 | 5,442.00 | 486.4K |
| 15:26 | 5,444.40 | 5,444.40 | 5,443.70 | 5,443.70 | 1,085.8K |
| 15:27 | 5,444.70 | 5,447.10 | 5,444.70 | 5,447.10 | 797.6K |
| 15:28 | 5,446.60 | 5,446.60 | 5,446.00 | 5,446.00 | 628.5K |
| 15:29 | 5,445.20 | 5,445.40 | 5,445.20 | 5,445.40 | 569.5K |
| 15:30 | 5,446.20 | 5,446.20 | 5,444.90 | 5,444.90 | 1,248.5K |
| 15:31 | 5,444.10 | 5,444.40 | 5,444.10 | 5,444.40 | 2,054.7K |
| 15:32 | 5,444.10 | 5,445.80 | 5,444.10 | 5,445.80 | 721.7K |
| 15:33 | 5,445.80 | 5,445.80 | 5,444.10 | 5,444.10 | 674.5K |
| 15:34 | 5,444.60 | 5,444.60 | 5,444.30 | 5,444.30 | 417.3K |
| 15:35 | 5,446.10 | 5,446.10 | 5,445.00 | 5,445.00 | 2,081.8K |
| 15:36 | 5,444.20 | 5,444.20 | 5,444.00 | 5,444.00 | 734.0K |
| 15:37 | 5,444.50 | 5,444.50 | 5,441.10 | 5,441.10 | 1,019.2K |
| 15:38 | 5,441.20 | 5,441.20 | 5,440.90 | 5,440.90 | 627.2K |
| 15:39 | 5,442.40 | 5,442.40 | 5,441.10 | 5,441.10 | 530.0K |
| 15:40 | 5,440.00 | 5,440.00 | 5,437.80 | 5,437.80 | 947.6K |
| 15:41 | 5,436.00 | 5,436.00 | 5,434.40 | 5,434.40 | 1,365.3K |
| 15:42 | 5,432.50 | 5,433.60 | 5,432.50 | 5,433.60 | 623.1K |
| 15:43 | 5,433.40 | 5,434.10 | 5,433.40 | 5,434.10 | 614.3K |
| 15:44 | 5,430.80 | 5,431.60 | 5,430.80 | 5,431.60 | 352.0K |
| 15:45 | 5,433.40 | 5,433.40 | 5,432.90 | 5,432.90 | 674.1K |
| 15:46 | 5,432.20 | 5,432.20 | 5,431.20 | 5,431.20 | 795.6K |
| 15:47 | 5,430.90 | 5,430.90 | 5,429.40 | 5,429.40 | 686.9K |
| 15:48 | 5,429.60 | 5,431.30 | 5,429.60 | 5,431.30 | 1,903.5K |
| 15:49 | 5,430.90 | 5,430.90 | 5,430.10 | 5,430.10 | 612.6K |
| 15:50 | 5,430.20 | 5,432.30 | 5,430.20 | 5,432.30 | 633.3K |
| 15:51 | 5,434.00 | 5,434.00 | 5,432.70 | 5,432.70 | 726.0K |
| 15:52 | 5,432.20 | 5,432.20 | 5,431.90 | 5,431.90 | 1,272.2K |
| 15:53 | 5,432.50 | 5,432.50 | 5,431.40 | 5,431.40 | 908.0K |
| 15:54 | 5,431.20 | 5,431.20 | 5,428.80 | 5,428.80 | 991.3K |
| 15:55 | 5,427.80 | 5,428.50 | 5,427.80 | 5,428.50 | 792.0K |
| 15:56 | 5,428.70 | 5,429.10 | 5,428.70 | 5,429.10 | 1,338.4K |
| 15:57 | 5,430.20 | 5,430.40 | 5,430.20 | 5,430.40 | 1,536.6K |
| 15:58 | 5,430.50 | 5,431.60 | 5,430.50 | 5,431.60 | 1,158.5K |
| 15:59 | 5,432.90 | 5,432.90 | 5,432.80 | 5,432.80 | 1,726.3K |
| 16:00 | 5,434.30 | 5,434.50 | 5,434.30 | 5,434.50 | 273.5K |
| 16:01 | 5,434.50 | 5,434.50 | 5,434.50 | 5,434.50 | 0.0K |
| 16:02 | 5,434.50 | 5,434.50 | 5,434.50 | 5,434.50 | 0.0K |
| 16:03 | 5,434.50 | 5,434.50 | 5,434.50 | 5,434.50 | 0.0K |
| 16:04 | 5,434.50 | 5,434.50 | 5,433.50 | 5,433.50 | 67,525.8K |