6,394.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,208.90 | 5,217.50 | 5,208.90 | 5,217.50 | 28,665.2K |
| 10:01 | 5,212.60 | 5,212.60 | 5,211.40 | 5,211.40 | 87.9K |
| 10:02 | 5,212.80 | 5,212.80 | 5,209.60 | 5,209.60 | 1,493.4K |
| 10:03 | 5,205.60 | 5,206.20 | 5,205.60 | 5,206.20 | 406.6K |
| 10:04 | 5,206.60 | 5,206.60 | 5,203.70 | 5,203.70 | 2,695.9K |
| 10:05 | 5,201.10 | 5,201.10 | 5,195.50 | 5,195.50 | 459.5K |
| 10:06 | 5,192.10 | 5,192.10 | 5,191.50 | 5,191.50 | 2,422.4K |
| 10:07 | 5,190.50 | 5,191.10 | 5,190.50 | 5,191.10 | 824.8K |
| 10:08 | 5,192.10 | 5,192.50 | 5,192.10 | 5,192.50 | 513.7K |
| 10:09 | 5,192.20 | 5,192.20 | 5,190.00 | 5,190.00 | 1,935.5K |
| 10:10 | 5,189.20 | 5,189.20 | 5,188.70 | 5,188.70 | 735.7K |
| 10:11 | 5,187.80 | 5,187.80 | 5,184.40 | 5,184.40 | 1,347.8K |
| 10:12 | 5,182.40 | 5,187.10 | 5,182.40 | 5,187.10 | 1,138.6K |
| 10:13 | 5,187.10 | 5,188.90 | 5,187.10 | 5,188.90 | 543.8K |
| 10:14 | 5,186.10 | 5,186.10 | 5,182.50 | 5,182.50 | 690.4K |
| 10:15 | 5,181.90 | 5,181.90 | 5,181.30 | 5,181.30 | 767.6K |
| 10:16 | 5,181.50 | 5,185.60 | 5,181.50 | 5,185.60 | 599.2K |
| 10:17 | 5,186.60 | 5,187.30 | 5,186.60 | 5,187.30 | 1,064.7K |
| 10:18 | 5,187.50 | 5,189.80 | 5,187.50 | 5,189.80 | 570.9K |
| 10:19 | 5,193.60 | 5,195.90 | 5,193.60 | 5,195.90 | 514.1K |
| 10:20 | 5,193.90 | 5,193.90 | 5,185.40 | 5,185.40 | 971.0K |
| 10:21 | 5,182.40 | 5,182.40 | 5,180.30 | 5,180.30 | 417.2K |
| 10:22 | 5,178.10 | 5,179.50 | 5,178.10 | 5,179.50 | 460.4K |
| 10:23 | 5,181.00 | 5,181.00 | 5,180.70 | 5,180.70 | 3,266.9K |
| 10:24 | 5,181.10 | 5,181.10 | 5,174.80 | 5,174.80 | 307.8K |
| 10:25 | 5,177.60 | 5,179.20 | 5,177.60 | 5,179.20 | 274.1K |
| 10:26 | 5,179.20 | 5,180.50 | 5,179.20 | 5,180.50 | 1,216.6K |
| 10:27 | 5,178.50 | 5,178.50 | 5,177.90 | 5,177.90 | 258.5K |
| 10:28 | 5,179.10 | 5,179.80 | 5,179.10 | 5,179.80 | 296.2K |
| 10:29 | 5,179.00 | 5,179.00 | 5,177.40 | 5,177.40 | 3,576.4K |
| 10:30 | 5,173.30 | 5,173.30 | 5,172.70 | 5,172.70 | 1,049.5K |
| 10:31 | 5,174.90 | 5,175.00 | 5,174.90 | 5,175.00 | 335.0K |
| 10:32 | 5,174.90 | 5,175.00 | 5,174.90 | 5,175.00 | 369.6K |
| 10:33 | 5,173.20 | 5,175.50 | 5,173.20 | 5,175.50 | 412.5K |
| 10:34 | 5,176.30 | 5,178.30 | 5,176.30 | 5,178.30 | 588.6K |
| 10:35 | 5,177.10 | 5,177.10 | 5,174.20 | 5,174.20 | 304.5K |
| 10:36 | 5,175.60 | 5,175.60 | 5,173.50 | 5,173.50 | 205.7K |
| 10:37 | 5,173.20 | 5,173.90 | 5,173.20 | 5,173.90 | 277.9K |
| 10:38 | 5,174.70 | 5,175.10 | 5,174.70 | 5,175.10 | 789.0K |
| 10:39 | 5,176.60 | 5,178.00 | 5,176.60 | 5,178.00 | 789.3K |
| 10:40 | 5,178.30 | 5,178.30 | 5,176.60 | 5,176.60 | 2,591.4K |
| 10:41 | 5,174.30 | 5,174.30 | 5,174.10 | 5,174.10 | 532.8K |
| 10:42 | 5,176.00 | 5,176.00 | 5,174.70 | 5,174.70 | 312.7K |
| 10:43 | 5,175.80 | 5,176.70 | 5,175.80 | 5,176.70 | 290.6K |
| 10:44 | 5,178.70 | 5,179.70 | 5,178.70 | 5,179.70 | 403.2K |
| 10:45 | 5,180.20 | 5,180.20 | 5,179.60 | 5,179.60 | 1,047.2K |
| 10:46 | 5,179.20 | 5,179.60 | 5,179.20 | 5,179.60 | 385.2K |
| 10:47 | 5,180.70 | 5,183.30 | 5,180.70 | 5,183.30 | 394.6K |
| 10:48 | 5,185.60 | 5,187.40 | 5,185.60 | 5,187.40 | 798.0K |
| 10:49 | 5,187.30 | 5,187.30 | 5,186.70 | 5,186.70 | 115.6K |
| 10:50 | 5,188.50 | 5,188.50 | 5,187.50 | 5,187.50 | 371.5K |
| 10:51 | 5,183.40 | 5,185.10 | 5,183.40 | 5,185.10 | 540.8K |
| 10:52 | 5,182.90 | 5,183.10 | 5,182.90 | 5,183.10 | 192.9K |
| 10:53 | 5,183.40 | 5,183.40 | 5,183.30 | 5,183.30 | 138.4K |
| 10:54 | 5,184.10 | 5,184.40 | 5,184.10 | 5,184.40 | 416.6K |
| 10:55 | 5,184.30 | 5,184.40 | 5,184.30 | 5,184.40 | 198.1K |
| 10:56 | 5,187.10 | 5,189.60 | 5,187.10 | 5,189.60 | 708.8K |
| 10:57 | 5,191.00 | 5,191.00 | 5,191.00 | 5,191.00 | 943.9K |
| 10:58 | 5,190.60 | 5,190.60 | 5,190.50 | 5,190.50 | 243.5K |
| 10:59 | 5,191.50 | 5,191.50 | 5,191.00 | 5,191.00 | 311.6K |
| 11:00 | 5,190.50 | 5,191.00 | 5,190.50 | 5,191.00 | 475.1K |
| 11:01 | 5,189.20 | 5,189.20 | 5,186.30 | 5,186.30 | 350.6K |
| 11:02 | 5,188.00 | 5,188.00 | 5,186.20 | 5,186.20 | 360.8K |
| 11:03 | 5,186.50 | 5,187.60 | 5,186.50 | 5,187.60 | 546.4K |
| 11:04 | 5,189.20 | 5,189.20 | 5,187.70 | 5,187.70 | 2,906.5K |
| 11:05 | 5,187.50 | 5,188.90 | 5,187.50 | 5,188.90 | 272.7K |
| 11:06 | 5,188.90 | 5,188.90 | 5,188.80 | 5,188.80 | 180.1K |
| 11:07 | 5,190.00 | 5,190.00 | 5,189.30 | 5,189.30 | 122.5K |
| 11:08 | 5,187.50 | 5,188.00 | 5,187.50 | 5,188.00 | 153.5K |
| 11:09 | 5,189.40 | 5,189.40 | 5,187.70 | 5,187.70 | 229.3K |
| 11:10 | 5,185.00 | 5,186.10 | 5,185.00 | 5,186.10 | 475.5K |
| 11:11 | 5,185.40 | 5,185.40 | 5,184.10 | 5,184.10 | 1,682.6K |
| 11:12 | 5,183.40 | 5,183.50 | 5,183.40 | 5,183.50 | 522.6K |
| 11:13 | 5,183.00 | 5,189.20 | 5,183.00 | 5,189.20 | 2,143.6K |
| 11:14 | 5,188.40 | 5,188.40 | 5,186.70 | 5,186.70 | 939.3K |
| 11:15 | 5,188.80 | 5,188.90 | 5,188.80 | 5,188.90 | 1,082.7K |
| 11:16 | 5,187.30 | 5,190.30 | 5,187.30 | 5,190.30 | 596.9K |
| 11:17 | 5,192.60 | 5,193.10 | 5,192.60 | 5,193.10 | 233.1K |
| 11:18 | 5,193.70 | 5,196.00 | 5,193.70 | 5,196.00 | 181.0K |
| 11:19 | 5,194.30 | 5,195.00 | 5,194.30 | 5,195.00 | 268.6K |
| 11:20 | 5,193.10 | 5,193.10 | 5,190.90 | 5,190.90 | 395.3K |
| 11:21 | 5,192.00 | 5,193.80 | 5,192.00 | 5,193.80 | 184.5K |
| 11:22 | 5,192.70 | 5,193.00 | 5,192.70 | 5,193.00 | 285.7K |
| 11:23 | 5,190.80 | 5,193.80 | 5,190.80 | 5,193.80 | 996.7K |
| 11:24 | 5,194.60 | 5,194.60 | 5,194.30 | 5,194.30 | 371.1K |
| 11:25 | 5,194.30 | 5,195.80 | 5,194.30 | 5,195.80 | 993.3K |
| 11:26 | 5,198.30 | 5,199.20 | 5,198.30 | 5,199.20 | 424.5K |
| 11:27 | 5,196.20 | 5,196.20 | 5,194.60 | 5,194.60 | 316.0K |
| 11:28 | 5,193.60 | 5,193.60 | 5,192.90 | 5,192.90 | 819.0K |
| 11:29 | 5,194.10 | 5,194.10 | 5,194.10 | 5,194.10 | 238.6K |
| 11:30 | 5,193.10 | 5,195.30 | 5,193.10 | 5,195.30 | 283.6K |
| 11:31 | 5,194.60 | 5,194.60 | 5,193.60 | 5,193.60 | 593.8K |
| 11:32 | 5,196.50 | 5,197.10 | 5,196.50 | 5,197.10 | 213.6K |
| 11:33 | 5,199.20 | 5,199.70 | 5,199.20 | 5,199.70 | 234.7K |
| 11:34 | 5,198.70 | 5,198.70 | 5,196.30 | 5,196.30 | 376.6K |
| 11:35 | 5,195.60 | 5,195.60 | 5,195.00 | 5,195.00 | 242.8K |
| 11:36 | 5,193.10 | 5,196.20 | 5,193.10 | 5,196.20 | 175.9K |
| 11:37 | 5,196.90 | 5,197.40 | 5,196.90 | 5,197.40 | 59.4K |
| 11:38 | 5,196.20 | 5,196.50 | 5,196.20 | 5,196.50 | 147.8K |
| 11:39 | 5,196.90 | 5,198.80 | 5,196.90 | 5,198.80 | 194.7K |
| 11:40 | 5,196.80 | 5,198.20 | 5,196.80 | 5,198.20 | 591.5K |
| 11:41 | 5,198.80 | 5,200.40 | 5,198.80 | 5,200.40 | 198.2K |
| 11:42 | 5,200.80 | 5,202.00 | 5,200.80 | 5,202.00 | 653.0K |
| 11:43 | 5,201.40 | 5,201.40 | 5,199.30 | 5,199.30 | 351.0K |
| 11:44 | 5,198.80 | 5,198.80 | 5,198.60 | 5,198.60 | 98.4K |
| 11:45 | 5,199.70 | 5,200.50 | 5,199.70 | 5,200.50 | 112.0K |
| 11:46 | 5,199.80 | 5,200.60 | 5,199.80 | 5,200.60 | 294.5K |
| 11:47 | 5,201.80 | 5,203.80 | 5,201.80 | 5,203.80 | 165.7K |
| 11:48 | 5,203.40 | 5,203.40 | 5,201.70 | 5,201.70 | 97.4K |
| 11:49 | 5,201.60 | 5,201.60 | 5,197.30 | 5,197.30 | 218.8K |
| 11:50 | 5,198.70 | 5,201.20 | 5,198.70 | 5,201.20 | 185.8K |
| 11:51 | 5,202.20 | 5,202.20 | 5,202.00 | 5,202.00 | 505.1K |
| 11:52 | 5,200.50 | 5,201.70 | 5,200.50 | 5,201.70 | 412.0K |
| 11:53 | 5,201.80 | 5,202.40 | 5,201.80 | 5,202.40 | 182.0K |
| 11:54 | 5,201.90 | 5,202.10 | 5,201.90 | 5,202.10 | 528.9K |
| 11:55 | 5,201.40 | 5,201.60 | 5,201.40 | 5,201.60 | 354.7K |
| 11:56 | 5,201.10 | 5,201.50 | 5,201.10 | 5,201.50 | 1,202.1K |
| 11:57 | 5,199.80 | 5,199.80 | 5,199.50 | 5,199.50 | 142.2K |
| 11:58 | 5,200.30 | 5,201.00 | 5,200.30 | 5,201.00 | 442.9K |
| 11:59 | 5,201.30 | 5,201.30 | 5,201.10 | 5,201.10 | 559.3K |
| 12:00 | 5,201.30 | 5,204.40 | 5,201.30 | 5,204.40 | 133.4K |
| 12:01 | 5,203.90 | 5,203.90 | 5,203.50 | 5,203.50 | 199.5K |
| 12:02 | 5,204.80 | 5,205.70 | 5,204.80 | 5,205.70 | 60.2K |
| 12:03 | 5,209.10 | 5,209.10 | 5,207.00 | 5,207.00 | 2,417.8K |
| 12:04 | 5,207.80 | 5,207.80 | 5,207.50 | 5,207.50 | 325.0K |
| 12:05 | 5,211.90 | 5,212.20 | 5,211.90 | 5,212.20 | 1,190.7K |
| 12:06 | 5,213.70 | 5,213.70 | 5,213.10 | 5,213.10 | 172.3K |
| 12:07 | 5,210.30 | 5,210.30 | 5,208.00 | 5,208.00 | 598.0K |
| 12:08 | 5,208.80 | 5,208.80 | 5,208.10 | 5,208.10 | 357.3K |
| 12:09 | 5,208.60 | 5,208.70 | 5,208.60 | 5,208.70 | 189.5K |
| 12:10 | 5,210.00 | 5,211.20 | 5,210.00 | 5,211.20 | 726.1K |
| 12:11 | 5,211.70 | 5,211.70 | 5,210.30 | 5,210.30 | 602.2K |
| 12:12 | 5,209.80 | 5,209.80 | 5,209.60 | 5,209.60 | 238.8K |
| 12:13 | 5,209.10 | 5,209.10 | 5,209.00 | 5,209.00 | 791.1K |
| 12:14 | 5,208.40 | 5,208.40 | 5,206.50 | 5,206.50 | 545.1K |
| 12:15 | 5,205.60 | 5,206.00 | 5,205.60 | 5,206.00 | 248.4K |
| 12:16 | 5,206.70 | 5,206.70 | 5,205.60 | 5,205.60 | 127.2K |
| 12:17 | 5,206.70 | 5,207.30 | 5,206.70 | 5,207.30 | 127.0K |
| 12:18 | 5,205.90 | 5,207.60 | 5,205.90 | 5,207.60 | 302.5K |
| 12:19 | 5,205.10 | 5,205.10 | 5,205.00 | 5,205.00 | 350.9K |
| 12:20 | 5,207.10 | 5,207.10 | 5,206.30 | 5,206.30 | 349.5K |
| 12:21 | 5,207.10 | 5,207.10 | 5,207.00 | 5,207.00 | 129.3K |
| 12:22 | 5,207.20 | 5,207.70 | 5,207.20 | 5,207.70 | 126.2K |
| 12:23 | 5,207.70 | 5,207.70 | 5,207.40 | 5,207.40 | 97.7K |
| 12:24 | 5,208.90 | 5,208.90 | 5,208.60 | 5,208.60 | 96.7K |
| 12:25 | 5,209.50 | 5,209.80 | 5,209.50 | 5,209.80 | 300.3K |
| 12:26 | 5,207.10 | 5,207.60 | 5,207.10 | 5,207.60 | 182.3K |
| 12:27 | 5,209.90 | 5,211.00 | 5,209.90 | 5,211.00 | 166.0K |
| 12:28 | 5,211.20 | 5,211.20 | 5,209.10 | 5,209.10 | 709.7K |
| 12:29 | 5,208.10 | 5,208.20 | 5,208.10 | 5,208.20 | 181.2K |
| 12:30 | 5,208.20 | 5,209.50 | 5,208.20 | 5,209.50 | 261.9K |
| 12:31 | 5,208.20 | 5,208.20 | 5,207.60 | 5,207.60 | 807.5K |
| 12:32 | 5,207.10 | 5,207.90 | 5,207.10 | 5,207.90 | 228.5K |
| 12:33 | 5,206.30 | 5,208.70 | 5,206.30 | 5,208.70 | 1,113.8K |
| 12:34 | 5,208.30 | 5,208.30 | 5,207.90 | 5,207.90 | 277.7K |
| 12:35 | 5,208.80 | 5,208.80 | 5,208.20 | 5,208.20 | 387.3K |
| 12:36 | 5,209.90 | 5,209.90 | 5,208.60 | 5,208.60 | 327.3K |
| 12:37 | 5,208.20 | 5,208.40 | 5,208.20 | 5,208.40 | 200.3K |
| 12:38 | 5,208.80 | 5,208.80 | 5,208.00 | 5,208.00 | 133.4K |
| 12:39 | 5,207.10 | 5,207.10 | 5,205.80 | 5,205.80 | 814.3K |
| 12:40 | 5,205.50 | 5,205.50 | 5,204.90 | 5,204.90 | 288.3K |
| 12:41 | 5,204.50 | 5,204.50 | 5,203.10 | 5,203.10 | 364.4K |
| 12:42 | 5,203.60 | 5,203.80 | 5,203.60 | 5,203.80 | 203.4K |
| 12:43 | 5,203.50 | 5,204.20 | 5,203.50 | 5,204.20 | 1,209.4K |
| 12:44 | 5,204.10 | 5,204.10 | 5,203.90 | 5,203.90 | 233.8K |
| 12:45 | 5,204.00 | 5,204.00 | 5,203.50 | 5,203.50 | 756.8K |
| 12:46 | 5,202.40 | 5,202.40 | 5,202.30 | 5,202.30 | 919.5K |
| 12:47 | 5,201.00 | 5,201.50 | 5,201.00 | 5,201.50 | 129.4K |
| 12:48 | 5,200.30 | 5,201.50 | 5,200.30 | 5,201.50 | 343.3K |
| 12:49 | 5,201.30 | 5,203.00 | 5,201.30 | 5,203.00 | 645.2K |
| 12:50 | 5,203.50 | 5,203.50 | 5,202.50 | 5,202.50 | 120.0K |
| 12:51 | 5,202.80 | 5,202.80 | 5,202.60 | 5,202.60 | 267.1K |
| 12:52 | 5,204.10 | 5,205.50 | 5,204.10 | 5,205.50 | 146.5K |
| 12:53 | 5,205.60 | 5,205.60 | 5,205.20 | 5,205.20 | 115.1K |
| 12:54 | 5,205.30 | 5,205.30 | 5,204.30 | 5,204.30 | 251.2K |
| 12:55 | 5,204.00 | 5,204.30 | 5,204.00 | 5,204.30 | 143.3K |
| 12:56 | 5,204.40 | 5,204.50 | 5,204.40 | 5,204.50 | 470.2K |
| 12:57 | 5,203.10 | 5,203.10 | 5,201.50 | 5,201.50 | 407.9K |
| 12:58 | 5,201.30 | 5,201.30 | 5,201.00 | 5,201.00 | 227.2K |
| 12:59 | 5,201.10 | 5,201.40 | 5,201.10 | 5,201.40 | 301.3K |
| 13:00 | 5,201.00 | 5,201.40 | 5,201.00 | 5,201.40 | 135.0K |
| 13:01 | 5,202.20 | 5,202.20 | 5,200.90 | 5,200.90 | 431.7K |
| 13:02 | 5,200.40 | 5,200.60 | 5,200.40 | 5,200.60 | 1,361.8K |
| 13:03 | 5,199.80 | 5,199.80 | 5,198.40 | 5,198.40 | 426.0K |
| 13:04 | 5,197.50 | 5,197.50 | 5,197.10 | 5,197.10 | 205.3K |
| 13:05 | 5,196.10 | 5,196.10 | 5,195.10 | 5,195.10 | 263.5K |
| 13:06 | 5,196.50 | 5,196.50 | 5,194.80 | 5,194.80 | 563.0K |
| 13:07 | 5,194.60 | 5,194.60 | 5,193.60 | 5,193.60 | 2,326.5K |
| 13:08 | 5,194.20 | 5,194.20 | 5,193.40 | 5,193.40 | 363.9K |
| 13:09 | 5,194.40 | 5,195.40 | 5,194.40 | 5,195.40 | 721.6K |
| 13:10 | 5,194.60 | 5,195.10 | 5,194.60 | 5,195.10 | 715.2K |
| 13:11 | 5,194.50 | 5,194.50 | 5,192.90 | 5,192.90 | 188.4K |
| 13:12 | 5,192.70 | 5,192.70 | 5,191.30 | 5,191.30 | 456.9K |
| 13:13 | 5,192.50 | 5,194.00 | 5,192.50 | 5,194.00 | 590.7K |
| 13:14 | 5,193.20 | 5,193.20 | 5,193.20 | 5,193.20 | 573.1K |
| 13:15 | 5,193.80 | 5,193.80 | 5,193.10 | 5,193.10 | 370.8K |
| 13:16 | 5,194.10 | 5,194.10 | 5,193.50 | 5,193.50 | 123.1K |
| 13:17 | 5,193.20 | 5,193.90 | 5,193.20 | 5,193.90 | 1,265.1K |
| 13:18 | 5,194.60 | 5,194.60 | 5,194.10 | 5,194.10 | 689.7K |
| 13:19 | 5,192.60 | 5,192.60 | 5,192.40 | 5,192.40 | 506.7K |
| 13:20 | 5,192.20 | 5,192.20 | 5,192.00 | 5,192.00 | 349.4K |
| 13:21 | 5,192.90 | 5,192.90 | 5,192.60 | 5,192.60 | 706.1K |
| 13:22 | 5,194.00 | 5,194.60 | 5,194.00 | 5,194.60 | 861.8K |
| 13:23 | 5,193.90 | 5,194.80 | 5,193.90 | 5,194.80 | 142.7K |
| 13:24 | 5,194.80 | 5,194.90 | 5,194.80 | 5,194.90 | 185.4K |
| 13:25 | 5,195.10 | 5,195.10 | 5,194.10 | 5,194.10 | 156.1K |
| 13:26 | 5,194.60 | 5,194.60 | 5,194.40 | 5,194.40 | 170.8K |
| 13:27 | 5,194.60 | 5,195.10 | 5,194.60 | 5,195.10 | 128.4K |
| 13:28 | 5,195.40 | 5,195.40 | 5,195.20 | 5,195.20 | 551.4K |
| 13:29 | 5,194.60 | 5,194.60 | 5,194.50 | 5,194.50 | 395.5K |
| 13:30 | 5,193.40 | 5,193.40 | 5,192.70 | 5,192.70 | 219.9K |
| 13:31 | 5,192.30 | 5,194.80 | 5,192.30 | 5,194.80 | 222.1K |
| 13:32 | 5,195.60 | 5,195.60 | 5,194.50 | 5,194.50 | 576.6K |
| 13:33 | 5,193.50 | 5,195.20 | 5,193.50 | 5,195.20 | 267.9K |
| 13:34 | 5,195.30 | 5,195.60 | 5,195.30 | 5,195.60 | 105.4K |
| 13:35 | 5,194.10 | 5,194.10 | 5,193.50 | 5,193.50 | 186.4K |
| 13:36 | 5,194.10 | 5,194.50 | 5,194.10 | 5,194.50 | 154.4K |
| 13:37 | 5,195.30 | 5,195.30 | 5,194.80 | 5,194.80 | 434.6K |
| 13:38 | 5,195.10 | 5,195.80 | 5,195.10 | 5,195.80 | 89.1K |
| 13:39 | 5,195.20 | 5,195.60 | 5,195.20 | 5,195.60 | 262.7K |
| 13:40 | 5,194.30 | 5,195.10 | 5,194.30 | 5,195.10 | 565.2K |
| 13:41 | 5,196.40 | 5,196.40 | 5,194.50 | 5,194.50 | 405.4K |
| 13:42 | 5,195.10 | 5,195.20 | 5,195.10 | 5,195.20 | 221.9K |
| 13:43 | 5,194.50 | 5,194.50 | 5,193.50 | 5,193.50 | 96.5K |
| 13:44 | 5,193.00 | 5,194.60 | 5,193.00 | 5,194.60 | 206.6K |
| 13:45 | 5,194.50 | 5,195.00 | 5,194.50 | 5,195.00 | 335.7K |
| 13:46 | 5,194.00 | 5,196.60 | 5,194.00 | 5,196.60 | 94.0K |
| 13:47 | 5,196.60 | 5,196.60 | 5,196.50 | 5,196.50 | 294.5K |
| 13:48 | 5,198.40 | 5,198.40 | 5,197.70 | 5,197.70 | 152.0K |
| 13:49 | 5,195.90 | 5,196.50 | 5,195.90 | 5,196.50 | 119.9K |
| 13:50 | 5,197.10 | 5,197.40 | 5,197.10 | 5,197.40 | 242.5K |
| 13:51 | 5,197.30 | 5,198.70 | 5,197.30 | 5,198.70 | 112.4K |
| 13:52 | 5,198.80 | 5,198.80 | 5,198.50 | 5,198.50 | 114.2K |
| 13:53 | 5,198.90 | 5,198.90 | 5,198.60 | 5,198.60 | 174.1K |
| 13:54 | 5,199.90 | 5,199.90 | 5,199.10 | 5,199.10 | 242.0K |
| 13:55 | 5,199.80 | 5,200.40 | 5,199.80 | 5,200.40 | 208.6K |
| 13:56 | 5,200.30 | 5,200.60 | 5,200.30 | 5,200.60 | 1,569.2K |
| 13:57 | 5,200.30 | 5,200.60 | 5,200.30 | 5,200.60 | 147.6K |
| 13:58 | 5,199.40 | 5,199.40 | 5,199.40 | 5,199.40 | 458.7K |
| 13:59 | 5,200.10 | 5,201.30 | 5,200.10 | 5,201.30 | 930.8K |
| 14:00 | 5,201.10 | 5,202.30 | 5,201.10 | 5,202.30 | 786.3K |
| 14:01 | 5,200.80 | 5,201.30 | 5,200.80 | 5,201.30 | 292.3K |
| 14:02 | 5,200.50 | 5,200.70 | 5,200.50 | 5,200.70 | 469.7K |
| 14:03 | 5,201.60 | 5,201.80 | 5,201.60 | 5,201.80 | 155.1K |
| 14:04 | 5,202.00 | 5,202.00 | 5,201.30 | 5,201.30 | 721.4K |
| 14:05 | 5,200.90 | 5,200.90 | 5,199.90 | 5,199.90 | 430.8K |
| 14:06 | 5,199.10 | 5,200.40 | 5,199.10 | 5,200.40 | 138.2K |
| 14:07 | 5,200.70 | 5,201.90 | 5,200.70 | 5,201.90 | 208.9K |
| 14:08 | 5,200.60 | 5,202.70 | 5,200.60 | 5,202.70 | 313.7K |
| 14:09 | 5,201.60 | 5,201.60 | 5,200.00 | 5,200.00 | 440.7K |
| 14:10 | 5,200.80 | 5,200.80 | 5,200.80 | 5,200.80 | 247.1K |
| 14:11 | 5,200.70 | 5,200.70 | 5,199.70 | 5,199.70 | 481.9K |
| 14:12 | 5,199.70 | 5,199.70 | 5,198.40 | 5,198.40 | 247.2K |
| 14:13 | 5,199.50 | 5,199.50 | 5,198.10 | 5,198.10 | 140.1K |
| 14:14 | 5,198.20 | 5,198.70 | 5,198.20 | 5,198.70 | 371.9K |
| 14:15 | 5,198.50 | 5,199.80 | 5,198.50 | 5,199.80 | 414.6K |
| 14:16 | 5,200.00 | 5,200.00 | 5,199.70 | 5,199.70 | 337.9K |
| 14:17 | 5,199.00 | 5,199.00 | 5,198.30 | 5,198.30 | 480.5K |
| 14:18 | 5,198.20 | 5,198.50 | 5,198.20 | 5,198.50 | 250.1K |
| 14:19 | 5,198.20 | 5,198.20 | 5,195.40 | 5,195.40 | 804.9K |
| 14:20 | 5,195.10 | 5,195.10 | 5,194.50 | 5,194.50 | 216.5K |
| 14:21 | 5,193.10 | 5,194.10 | 5,193.10 | 5,194.10 | 929.6K |
| 14:22 | 5,196.10 | 5,197.60 | 5,196.10 | 5,197.60 | 231.0K |
| 14:23 | 5,197.80 | 5,197.80 | 5,197.50 | 5,197.50 | 427.6K |
| 14:24 | 5,196.00 | 5,197.30 | 5,196.00 | 5,197.30 | 253.9K |
| 14:25 | 5,197.30 | 5,197.30 | 5,197.20 | 5,197.20 | 209.8K |
| 14:26 | 5,196.50 | 5,197.30 | 5,196.50 | 5,197.30 | 112.7K |
| 14:27 | 5,196.70 | 5,196.70 | 5,195.70 | 5,195.70 | 385.1K |
| 14:28 | 5,194.70 | 5,194.70 | 5,194.60 | 5,194.60 | 843.3K |
| 14:29 | 5,193.70 | 5,194.60 | 5,193.70 | 5,194.60 | 501.1K |
| 14:30 | 5,193.90 | 5,195.90 | 5,193.90 | 5,195.90 | 229.8K |
| 14:31 | 5,195.80 | 5,196.90 | 5,195.80 | 5,196.90 | 328.7K |
| 14:32 | 5,198.30 | 5,198.30 | 5,198.10 | 5,198.10 | 469.7K |
| 14:33 | 5,197.50 | 5,197.50 | 5,196.10 | 5,196.10 | 774.2K |
| 14:34 | 5,195.90 | 5,195.90 | 5,195.70 | 5,195.70 | 108.5K |
| 14:35 | 5,195.10 | 5,197.10 | 5,195.10 | 5,197.10 | 654.6K |
| 14:36 | 5,198.10 | 5,198.10 | 5,197.80 | 5,197.80 | 479.6K |
| 14:37 | 5,198.90 | 5,198.90 | 5,197.90 | 5,197.90 | 725.9K |
| 14:38 | 5,198.40 | 5,199.50 | 5,198.40 | 5,199.50 | 421.7K |
| 14:39 | 5,199.60 | 5,199.70 | 5,199.60 | 5,199.70 | 180.2K |
| 14:40 | 5,198.30 | 5,199.40 | 5,198.30 | 5,199.40 | 209.4K |
| 14:41 | 5,201.20 | 5,201.20 | 5,201.10 | 5,201.10 | 450.5K |
| 14:42 | 5,200.60 | 5,200.60 | 5,199.30 | 5,199.30 | 726.9K |
| 14:43 | 5,198.20 | 5,198.20 | 5,196.70 | 5,196.70 | 1,333.2K |
| 14:44 | 5,194.90 | 5,194.90 | 5,194.50 | 5,194.50 | 120.3K |
| 14:45 | 5,194.20 | 5,195.40 | 5,194.20 | 5,195.40 | 235.0K |
| 14:46 | 5,195.60 | 5,197.70 | 5,195.60 | 5,197.70 | 307.9K |
| 14:47 | 5,197.20 | 5,197.20 | 5,196.50 | 5,196.50 | 656.4K |
| 14:48 | 5,195.60 | 5,195.60 | 5,195.40 | 5,195.40 | 615.6K |
| 14:49 | 5,196.50 | 5,197.10 | 5,196.50 | 5,197.10 | 265.3K |
| 14:50 | 5,197.20 | 5,197.80 | 5,197.20 | 5,197.80 | 300.3K |
| 14:51 | 5,197.80 | 5,198.30 | 5,197.80 | 5,198.30 | 615.8K |
| 14:52 | 5,198.70 | 5,199.50 | 5,198.70 | 5,199.50 | 256.3K |
| 14:53 | 5,198.10 | 5,198.10 | 5,197.10 | 5,197.10 | 548.8K |
| 14:54 | 5,200.10 | 5,200.10 | 5,198.90 | 5,198.90 | 407.2K |
| 14:55 | 5,200.30 | 5,200.30 | 5,199.60 | 5,199.60 | 2,645.5K |
| 14:56 | 5,199.50 | 5,199.50 | 5,198.10 | 5,198.10 | 291.4K |
| 14:57 | 5,198.10 | 5,198.10 | 5,198.00 | 5,198.00 | 338.8K |
| 14:58 | 5,198.40 | 5,198.40 | 5,197.00 | 5,197.00 | 592.1K |
| 14:59 | 5,195.50 | 5,195.60 | 5,195.50 | 5,195.60 | 463.5K |
| 15:00 | 5,196.80 | 5,196.80 | 5,196.10 | 5,196.10 | 469.7K |
| 15:01 | 5,196.50 | 5,197.50 | 5,196.50 | 5,197.50 | 305.4K |
| 15:02 | 5,197.00 | 5,197.20 | 5,197.00 | 5,197.20 | 333.9K |
| 15:03 | 5,196.40 | 5,196.40 | 5,194.80 | 5,194.80 | 257.2K |
| 15:04 | 5,195.90 | 5,198.10 | 5,195.90 | 5,198.10 | 350.2K |
| 15:05 | 5,198.20 | 5,199.90 | 5,198.20 | 5,199.90 | 297.4K |
| 15:06 | 5,200.60 | 5,200.90 | 5,200.60 | 5,200.90 | 216.1K |
| 15:07 | 5,201.10 | 5,201.10 | 5,199.70 | 5,199.70 | 155.2K |
| 15:08 | 5,199.90 | 5,199.90 | 5,198.60 | 5,198.60 | 213.0K |
| 15:09 | 5,198.70 | 5,198.70 | 5,198.30 | 5,198.30 | 186.0K |
| 15:10 | 5,198.10 | 5,198.50 | 5,198.10 | 5,198.50 | 535.6K |
| 15:11 | 5,197.30 | 5,197.80 | 5,197.30 | 5,197.80 | 864.0K |
| 15:12 | 5,197.40 | 5,197.40 | 5,197.00 | 5,197.00 | 453.8K |
| 15:13 | 5,199.40 | 5,199.40 | 5,197.60 | 5,197.60 | 235.1K |
| 15:14 | 5,197.60 | 5,197.60 | 5,197.30 | 5,197.30 | 207.1K |
| 15:15 | 5,197.60 | 5,197.60 | 5,197.10 | 5,197.10 | 397.5K |
| 15:16 | 5,197.50 | 5,198.30 | 5,197.50 | 5,198.30 | 509.1K |
| 15:17 | 5,198.00 | 5,198.00 | 5,197.50 | 5,197.50 | 800.6K |
| 15:18 | 5,195.60 | 5,195.60 | 5,195.20 | 5,195.20 | 540.4K |
| 15:19 | 5,194.50 | 5,195.40 | 5,194.50 | 5,195.40 | 714.9K |
| 15:20 | 5,195.30 | 5,196.10 | 5,195.30 | 5,196.10 | 178.3K |
| 15:21 | 5,196.30 | 5,196.30 | 5,196.30 | 5,196.30 | 556.9K |
| 15:22 | 5,195.90 | 5,196.20 | 5,195.90 | 5,196.20 | 734.2K |
| 15:23 | 5,197.10 | 5,198.00 | 5,197.10 | 5,198.00 | 672.3K |
| 15:24 | 5,199.30 | 5,199.30 | 5,198.20 | 5,198.20 | 370.7K |
| 15:25 | 5,198.90 | 5,199.70 | 5,198.90 | 5,199.70 | 299.6K |
| 15:26 | 5,198.30 | 5,198.30 | 5,196.10 | 5,196.10 | 455.3K |
| 15:27 | 5,194.80 | 5,195.80 | 5,194.80 | 5,195.80 | 416.9K |
| 15:28 | 5,195.20 | 5,195.20 | 5,195.00 | 5,195.00 | 658.2K |
| 15:29 | 5,194.70 | 5,195.50 | 5,194.70 | 5,195.50 | 231.5K |
| 15:30 | 5,196.30 | 5,196.30 | 5,195.80 | 5,195.80 | 825.6K |
| 15:31 | 5,195.80 | 5,195.80 | 5,195.70 | 5,195.70 | 503.0K |
| 15:32 | 5,195.80 | 5,196.30 | 5,195.80 | 5,196.30 | 431.7K |
| 15:33 | 5,195.10 | 5,195.10 | 5,194.80 | 5,194.80 | 274.8K |
| 15:34 | 5,194.60 | 5,194.60 | 5,194.00 | 5,194.00 | 182.3K |
| 15:35 | 5,194.30 | 5,194.30 | 5,193.80 | 5,193.80 | 483.2K |
| 15:36 | 5,193.40 | 5,193.70 | 5,193.40 | 5,193.70 | 883.3K |
| 15:37 | 5,192.90 | 5,192.90 | 5,192.50 | 5,192.50 | 327.0K |
| 15:38 | 5,192.00 | 5,192.00 | 5,191.80 | 5,191.80 | 435.5K |
| 15:39 | 5,191.20 | 5,192.00 | 5,191.20 | 5,192.00 | 635.1K |
| 15:40 | 5,190.90 | 5,190.90 | 5,189.90 | 5,189.90 | 2,523.2K |
| 15:41 | 5,188.60 | 5,188.70 | 5,188.60 | 5,188.70 | 389.6K |
| 15:42 | 5,187.20 | 5,187.20 | 5,186.40 | 5,186.40 | 1,128.5K |
| 15:43 | 5,186.40 | 5,186.40 | 5,184.20 | 5,184.20 | 286.8K |
| 15:44 | 5,184.30 | 5,184.40 | 5,184.30 | 5,184.40 | 508.3K |
| 15:45 | 5,183.20 | 5,183.50 | 5,183.20 | 5,183.50 | 604.4K |
| 15:46 | 5,183.60 | 5,183.60 | 5,182.60 | 5,182.60 | 611.0K |
| 15:47 | 5,182.30 | 5,182.30 | 5,181.60 | 5,181.60 | 734.5K |
| 15:48 | 5,181.20 | 5,181.20 | 5,179.90 | 5,179.90 | 1,699.3K |
| 15:49 | 5,181.10 | 5,182.40 | 5,181.10 | 5,182.40 | 465.7K |
| 15:50 | 5,183.80 | 5,183.80 | 5,183.10 | 5,183.10 | 1,584.3K |
| 15:51 | 5,185.60 | 5,186.00 | 5,185.60 | 5,186.00 | 1,008.5K |
| 15:52 | 5,184.30 | 5,184.30 | 5,183.90 | 5,183.90 | 1,682.1K |
| 15:53 | 5,186.10 | 5,186.10 | 5,185.30 | 5,185.30 | 1,020.3K |
| 15:54 | 5,184.40 | 5,184.40 | 5,184.00 | 5,184.00 | 1,196.7K |
| 15:55 | 5,184.30 | 5,184.60 | 5,184.30 | 5,184.60 | 673.6K |
| 15:56 | 5,185.90 | 5,185.90 | 5,185.90 | 5,185.90 | 1,562.1K |
| 15:57 | 5,186.20 | 5,186.20 | 5,186.20 | 5,186.20 | 546.1K |
| 15:58 | 5,187.60 | 5,187.60 | 5,187.40 | 5,187.40 | 783.2K |
| 15:59 | 5,187.00 | 5,188.60 | 5,187.00 | 5,188.60 | 880.4K |
| 16:00 | 5,188.00 | 5,190.00 | 5,188.00 | 5,190.00 | 435.8K |
| 16:01 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 16:02 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 16:03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 16:04 | 5,190.00 | 5,199.40 | 5,190.00 | 5,199.40 | 502,745.5K |