6,453.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,279.00 | 5,299.50 | 5,279.00 | 5,299.50 | 9,098.2K |
| 10:01 | 5,307.10 | 5,313.10 | 5,307.10 | 5,313.10 | 2,909.8K |
| 10:02 | 5,316.00 | 5,319.30 | 5,316.00 | 5,319.30 | 945.6K |
| 10:03 | 5,316.50 | 5,316.50 | 5,315.30 | 5,315.30 | 738.0K |
| 10:04 | 5,319.40 | 5,319.40 | 5,319.10 | 5,319.10 | 1,441.9K |
| 10:05 | 5,320.90 | 5,320.90 | 5,319.50 | 5,319.50 | 848.8K |
| 10:06 | 5,320.80 | 5,320.80 | 5,318.70 | 5,318.70 | 856.1K |
| 10:07 | 5,317.30 | 5,317.30 | 5,316.60 | 5,316.60 | 774.4K |
| 10:08 | 5,317.50 | 5,317.50 | 5,316.80 | 5,316.80 | 874.5K |
| 10:09 | 5,316.30 | 5,316.30 | 5,315.40 | 5,315.40 | 753.3K |
| 10:10 | 5,315.60 | 5,315.60 | 5,312.60 | 5,312.60 | 1,238.4K |
| 10:11 | 5,311.90 | 5,315.30 | 5,311.90 | 5,315.30 | 588.9K |
| 10:12 | 5,314.90 | 5,314.90 | 5,312.10 | 5,312.10 | 1,791.9K |
| 10:13 | 5,310.90 | 5,312.00 | 5,310.90 | 5,312.00 | 774.6K |
| 10:14 | 5,316.20 | 5,316.20 | 5,315.90 | 5,315.90 | 541.7K |
| 10:15 | 5,314.90 | 5,316.20 | 5,314.90 | 5,316.20 | 693.7K |
| 10:16 | 5,316.60 | 5,316.60 | 5,315.70 | 5,315.70 | 1,143.4K |
| 10:17 | 5,318.30 | 5,318.30 | 5,317.20 | 5,317.20 | 288.2K |
| 10:18 | 5,317.90 | 5,317.90 | 5,317.90 | 5,317.90 | 405.6K |
| 10:19 | 5,318.80 | 5,318.80 | 5,317.80 | 5,317.80 | 422.3K |
| 10:20 | 5,319.60 | 5,320.20 | 5,319.60 | 5,320.20 | 481.5K |
| 10:21 | 5,323.30 | 5,323.30 | 5,321.70 | 5,321.70 | 936.4K |
| 10:22 | 5,322.50 | 5,322.50 | 5,322.40 | 5,322.40 | 610.3K |
| 10:23 | 5,321.60 | 5,323.70 | 5,321.60 | 5,323.70 | 318.5K |
| 10:24 | 5,324.00 | 5,324.90 | 5,324.00 | 5,324.90 | 125.0K |
| 10:25 | 5,323.50 | 5,323.50 | 5,322.40 | 5,322.40 | 383.1K |
| 10:26 | 5,324.00 | 5,324.60 | 5,324.00 | 5,324.60 | 948.1K |
| 10:27 | 5,325.00 | 5,327.00 | 5,325.00 | 5,327.00 | 244.8K |
| 10:28 | 5,327.50 | 5,327.50 | 5,327.40 | 5,327.40 | 423.7K |
| 10:29 | 5,330.80 | 5,332.40 | 5,330.80 | 5,332.40 | 560.3K |
| 10:30 | 5,332.30 | 5,332.30 | 5,331.70 | 5,331.70 | 507.8K |
| 10:31 | 5,332.30 | 5,332.30 | 5,331.60 | 5,331.60 | 961.2K |
| 10:32 | 5,334.60 | 5,334.60 | 5,332.30 | 5,332.30 | 577.7K |
| 10:33 | 5,332.00 | 5,332.00 | 5,332.00 | 5,332.00 | 419.9K |
| 10:34 | 5,331.00 | 5,331.00 | 5,328.40 | 5,328.40 | 293.0K |
| 10:35 | 5,327.00 | 5,328.10 | 5,327.00 | 5,328.10 | 308.2K |
| 10:36 | 5,328.70 | 5,328.70 | 5,326.10 | 5,326.10 | 1,212.2K |
| 10:37 | 5,327.80 | 5,327.80 | 5,325.20 | 5,325.20 | 534.3K |
| 10:38 | 5,327.00 | 5,327.00 | 5,326.30 | 5,326.30 | 195.3K |
| 10:39 | 5,327.70 | 5,327.70 | 5,326.80 | 5,326.80 | 286.3K |
| 10:40 | 5,326.20 | 5,327.10 | 5,326.20 | 5,327.10 | 196.5K |
| 10:41 | 5,326.10 | 5,326.80 | 5,326.10 | 5,326.80 | 14,457.5K |
| 10:42 | 5,328.10 | 5,328.10 | 5,327.30 | 5,327.30 | 103.3K |
| 10:43 | 5,329.40 | 5,329.60 | 5,329.40 | 5,329.60 | 1,546.3K |
| 10:44 | 5,331.00 | 5,331.00 | 5,330.10 | 5,330.10 | 1,519.6K |
| 10:45 | 5,331.30 | 5,331.30 | 5,330.10 | 5,330.10 | 488.4K |
| 10:46 | 5,330.20 | 5,331.70 | 5,330.20 | 5,331.70 | 411.4K |
| 10:47 | 5,333.20 | 5,334.80 | 5,333.20 | 5,334.80 | 1,062.3K |
| 10:48 | 5,336.00 | 5,336.00 | 5,334.90 | 5,334.90 | 356.6K |
| 10:49 | 5,333.80 | 5,335.60 | 5,333.80 | 5,335.60 | 473.2K |
| 10:50 | 5,336.80 | 5,338.10 | 5,336.80 | 5,338.10 | 394.1K |
| 10:51 | 5,337.80 | 5,337.80 | 5,337.70 | 5,337.70 | 452.8K |
| 10:52 | 5,336.20 | 5,336.20 | 5,335.80 | 5,335.80 | 324.6K |
| 10:53 | 5,337.20 | 5,337.20 | 5,336.80 | 5,336.80 | 571.4K |
| 10:54 | 5,336.00 | 5,336.00 | 5,334.60 | 5,334.60 | 156.8K |
| 10:55 | 5,335.10 | 5,335.10 | 5,334.90 | 5,334.90 | 193.6K |
| 10:56 | 5,332.20 | 5,332.20 | 5,330.40 | 5,330.40 | 311.2K |
| 10:57 | 5,330.90 | 5,331.10 | 5,330.90 | 5,331.10 | 117.9K |
| 10:58 | 5,330.60 | 5,330.80 | 5,330.60 | 5,330.80 | 170.6K |
| 10:59 | 5,332.10 | 5,332.80 | 5,332.10 | 5,332.80 | 655.0K |
| 11:00 | 5,332.20 | 5,332.20 | 5,331.40 | 5,331.40 | 719.3K |
| 11:01 | 5,332.70 | 5,332.70 | 5,331.30 | 5,331.30 | 633.6K |
| 11:02 | 5,333.90 | 5,334.40 | 5,333.90 | 5,334.40 | 783.8K |
| 11:03 | 5,334.80 | 5,334.90 | 5,334.80 | 5,334.90 | 603.4K |
| 11:04 | 5,333.60 | 5,333.60 | 5,331.80 | 5,331.80 | 265.5K |
| 11:05 | 5,331.80 | 5,331.80 | 5,330.60 | 5,330.60 | 419.7K |
| 11:06 | 5,329.40 | 5,329.40 | 5,328.40 | 5,328.40 | 164.2K |
| 11:07 | 5,328.30 | 5,329.20 | 5,328.30 | 5,329.20 | 443.0K |
| 11:08 | 5,330.50 | 5,330.50 | 5,329.70 | 5,329.70 | 108.8K |
| 11:09 | 5,329.50 | 5,329.50 | 5,325.30 | 5,325.30 | 1,306.6K |
| 11:10 | 5,324.00 | 5,324.00 | 5,323.30 | 5,323.30 | 264.7K |
| 11:11 | 5,323.60 | 5,324.80 | 5,323.60 | 5,324.80 | 371.5K |
| 11:12 | 5,323.90 | 5,324.30 | 5,323.90 | 5,324.30 | 517.0K |
| 11:13 | 5,325.50 | 5,325.50 | 5,324.20 | 5,324.20 | 265.4K |
| 11:14 | 5,324.00 | 5,325.90 | 5,324.00 | 5,325.90 | 318.3K |
| 11:15 | 5,328.60 | 5,328.60 | 5,326.90 | 5,326.90 | 962.9K |
| 11:16 | 5,326.60 | 5,326.60 | 5,325.70 | 5,325.70 | 375.3K |
| 11:17 | 5,324.70 | 5,326.80 | 5,324.70 | 5,326.80 | 261.2K |
| 11:18 | 5,328.00 | 5,328.00 | 5,326.20 | 5,326.20 | 374.9K |
| 11:19 | 5,327.40 | 5,327.40 | 5,326.80 | 5,326.80 | 173.6K |
| 11:20 | 5,327.10 | 5,327.60 | 5,327.10 | 5,327.60 | 199.3K |
| 11:21 | 5,327.70 | 5,328.80 | 5,327.70 | 5,328.80 | 596.7K |
| 11:22 | 5,328.90 | 5,328.90 | 5,328.80 | 5,328.80 | 132.4K |
| 11:23 | 5,327.60 | 5,327.60 | 5,326.80 | 5,326.80 | 1,187.3K |
| 11:24 | 5,325.30 | 5,325.30 | 5,324.50 | 5,324.50 | 244.9K |
| 11:25 | 5,325.90 | 5,325.90 | 5,325.40 | 5,325.40 | 809.1K |
| 11:26 | 5,325.30 | 5,325.30 | 5,323.90 | 5,323.90 | 439.1K |
| 11:27 | 5,323.30 | 5,323.90 | 5,323.30 | 5,323.90 | 1,056.9K |
| 11:28 | 5,319.90 | 5,322.20 | 5,319.90 | 5,322.20 | 1,242.3K |
| 11:29 | 5,321.80 | 5,321.80 | 5,321.70 | 5,321.70 | 302.2K |
| 11:30 | 5,322.70 | 5,322.70 | 5,322.00 | 5,322.00 | 668.4K |
| 11:31 | 5,322.20 | 5,324.40 | 5,322.20 | 5,324.40 | 620.5K |
| 11:32 | 5,322.70 | 5,322.70 | 5,322.50 | 5,322.50 | 318.6K |
| 11:33 | 5,320.90 | 5,321.60 | 5,320.90 | 5,321.60 | 419.0K |
| 11:34 | 5,320.10 | 5,320.30 | 5,320.10 | 5,320.30 | 1,683.8K |
| 11:35 | 5,319.50 | 5,320.30 | 5,319.50 | 5,320.30 | 333.1K |
| 11:36 | 5,321.20 | 5,323.20 | 5,321.20 | 5,323.20 | 243.3K |
| 11:37 | 5,324.40 | 5,324.40 | 5,324.30 | 5,324.30 | 408.0K |
| 11:38 | 5,323.60 | 5,325.30 | 5,323.60 | 5,325.30 | 406.7K |
| 11:39 | 5,324.60 | 5,326.00 | 5,324.60 | 5,326.00 | 1,142.5K |
| 11:40 | 5,327.10 | 5,327.10 | 5,326.70 | 5,326.70 | 359.9K |
| 11:41 | 5,325.80 | 5,326.30 | 5,325.80 | 5,326.30 | 168.5K |
| 11:42 | 5,325.50 | 5,325.50 | 5,323.10 | 5,323.10 | 318.6K |
| 11:43 | 5,322.30 | 5,322.30 | 5,322.10 | 5,322.10 | 640.2K |
| 11:44 | 5,323.70 | 5,323.70 | 5,322.30 | 5,322.30 | 525.5K |
| 11:45 | 5,320.40 | 5,322.00 | 5,320.40 | 5,322.00 | 770.8K |
| 11:46 | 5,320.10 | 5,320.10 | 5,319.30 | 5,319.30 | 747.5K |
| 11:47 | 5,319.00 | 5,319.50 | 5,319.00 | 5,319.50 | 163.1K |
| 11:48 | 5,319.60 | 5,319.90 | 5,319.60 | 5,319.90 | 358.5K |
| 11:49 | 5,319.50 | 5,319.80 | 5,319.50 | 5,319.80 | 671.5K |
| 11:50 | 5,319.40 | 5,319.40 | 5,319.10 | 5,319.10 | 913.1K |
| 11:51 | 5,319.90 | 5,319.90 | 5,318.70 | 5,318.70 | 131.2K |
| 11:52 | 5,319.30 | 5,319.30 | 5,318.50 | 5,318.50 | 223.2K |
| 11:53 | 5,319.60 | 5,320.20 | 5,319.60 | 5,320.20 | 307.9K |
| 11:54 | 5,321.10 | 5,321.10 | 5,321.10 | 5,321.10 | 469.2K |
| 11:55 | 5,320.60 | 5,320.60 | 5,319.90 | 5,319.90 | 230.1K |
| 11:56 | 5,320.60 | 5,320.60 | 5,320.60 | 5,320.60 | 235.5K |
| 11:57 | 5,319.90 | 5,319.90 | 5,319.00 | 5,319.00 | 202.7K |
| 11:58 | 5,317.80 | 5,319.90 | 5,317.80 | 5,319.90 | 266.4K |
| 11:59 | 5,319.20 | 5,319.70 | 5,319.20 | 5,319.70 | 114.4K |
| 12:00 | 5,319.60 | 5,319.60 | 5,318.00 | 5,318.00 | 171.3K |
| 12:01 | 5,317.70 | 5,318.20 | 5,317.70 | 5,318.20 | 421.1K |
| 12:02 | 5,319.10 | 5,319.10 | 5,318.60 | 5,318.60 | 288.5K |
| 12:03 | 5,318.90 | 5,319.20 | 5,318.90 | 5,319.20 | 514.8K |
| 12:04 | 5,320.60 | 5,320.60 | 5,320.40 | 5,320.40 | 243.1K |
| 12:05 | 5,320.30 | 5,320.30 | 5,318.50 | 5,318.50 | 152.3K |
| 12:06 | 5,318.20 | 5,318.20 | 5,317.60 | 5,317.60 | 437.9K |
| 12:07 | 5,317.90 | 5,319.00 | 5,317.90 | 5,319.00 | 569.8K |
| 12:08 | 5,319.40 | 5,319.40 | 5,319.00 | 5,319.00 | 416.9K |
| 12:09 | 5,319.10 | 5,320.00 | 5,319.10 | 5,320.00 | 223.4K |
| 12:10 | 5,319.80 | 5,319.80 | 5,319.40 | 5,319.40 | 1,014.6K |
| 12:11 | 5,318.80 | 5,318.80 | 5,318.50 | 5,318.50 | 189.5K |
| 12:12 | 5,319.30 | 5,319.80 | 5,319.30 | 5,319.80 | 72.0K |
| 12:13 | 5,319.90 | 5,320.10 | 5,319.90 | 5,320.10 | 300.2K |
| 12:14 | 5,320.80 | 5,320.80 | 5,320.00 | 5,320.00 | 577.5K |
| 12:15 | 5,320.50 | 5,320.60 | 5,320.50 | 5,320.60 | 208.9K |
| 12:16 | 5,320.30 | 5,320.40 | 5,320.30 | 5,320.40 | 172.3K |
| 12:17 | 5,320.10 | 5,321.10 | 5,320.10 | 5,321.10 | 165.0K |
| 12:18 | 5,321.80 | 5,321.80 | 5,319.90 | 5,319.90 | 182.1K |
| 12:19 | 5,320.60 | 5,320.60 | 5,320.40 | 5,320.40 | 344.7K |
| 12:20 | 5,319.70 | 5,319.70 | 5,319.40 | 5,319.40 | 176.1K |
| 12:21 | 5,321.20 | 5,321.20 | 5,321.20 | 5,321.20 | 130.2K |
| 12:22 | 5,321.70 | 5,322.80 | 5,321.70 | 5,322.80 | 123.1K |
| 12:23 | 5,323.80 | 5,323.90 | 5,323.80 | 5,323.90 | 136.9K |
| 12:24 | 5,325.40 | 5,325.80 | 5,325.40 | 5,325.80 | 204.2K |
| 12:25 | 5,327.20 | 5,327.20 | 5,326.60 | 5,326.60 | 122.9K |
| 12:26 | 5,326.40 | 5,326.40 | 5,326.20 | 5,326.20 | 127.1K |
| 12:27 | 5,326.50 | 5,328.10 | 5,326.50 | 5,328.10 | 230.7K |
| 12:28 | 5,327.30 | 5,327.30 | 5,326.70 | 5,326.70 | 224.2K |
| 12:29 | 5,327.20 | 5,330.60 | 5,327.20 | 5,330.60 | 407.9K |
| 12:30 | 5,330.00 | 5,330.20 | 5,330.00 | 5,330.20 | 176.4K |
| 12:31 | 5,330.70 | 5,332.40 | 5,330.70 | 5,332.40 | 175.5K |
| 12:32 | 5,333.60 | 5,336.10 | 5,333.60 | 5,336.10 | 588.3K |
| 12:33 | 5,336.70 | 5,336.70 | 5,335.80 | 5,335.80 | 177.4K |
| 12:34 | 5,336.20 | 5,336.60 | 5,336.20 | 5,336.60 | 327.9K |
| 12:35 | 5,336.60 | 5,338.50 | 5,336.60 | 5,338.50 | 1,007.9K |
| 12:36 | 5,339.60 | 5,340.70 | 5,339.60 | 5,340.70 | 366.0K |
| 12:37 | 5,339.80 | 5,341.00 | 5,339.80 | 5,341.00 | 933.5K |
| 12:38 | 5,341.30 | 5,343.80 | 5,341.30 | 5,343.80 | 476.6K |
| 12:39 | 5,344.50 | 5,344.50 | 5,344.10 | 5,344.10 | 475.5K |
| 12:40 | 5,343.90 | 5,344.60 | 5,343.90 | 5,344.60 | 591.1K |
| 12:41 | 5,345.40 | 5,345.70 | 5,345.40 | 5,345.70 | 403.7K |
| 12:42 | 5,346.30 | 5,346.30 | 5,345.80 | 5,345.80 | 266.9K |
| 12:43 | 5,346.60 | 5,346.60 | 5,344.00 | 5,344.00 | 198.6K |
| 12:44 | 5,343.40 | 5,343.60 | 5,343.40 | 5,343.60 | 587.4K |
| 12:45 | 5,345.10 | 5,345.80 | 5,345.10 | 5,345.80 | 672.1K |
| 12:46 | 5,345.40 | 5,345.80 | 5,345.40 | 5,345.80 | 167.3K |
| 12:47 | 5,346.40 | 5,349.10 | 5,346.40 | 5,349.10 | 448.6K |
| 12:48 | 5,349.50 | 5,349.50 | 5,349.40 | 5,349.40 | 226.1K |
| 12:49 | 5,349.30 | 5,349.30 | 5,349.20 | 5,349.20 | 228.3K |
| 12:50 | 5,352.40 | 5,352.40 | 5,352.40 | 5,352.40 | 314.7K |
| 12:51 | 5,354.70 | 5,354.70 | 5,354.30 | 5,354.30 | 417.8K |
| 12:52 | 5,351.70 | 5,353.60 | 5,351.70 | 5,353.60 | 87.7K |
| 12:53 | 5,352.70 | 5,354.80 | 5,352.70 | 5,354.80 | 178.3K |
| 12:54 | 5,354.90 | 5,355.30 | 5,354.90 | 5,355.30 | 438.8K |
| 12:55 | 5,352.80 | 5,352.80 | 5,352.30 | 5,352.30 | 138.7K |
| 12:56 | 5,353.00 | 5,353.00 | 5,352.60 | 5,352.60 | 512.3K |
| 12:57 | 5,351.40 | 5,351.40 | 5,351.00 | 5,351.00 | 297.8K |
| 12:58 | 5,351.10 | 5,352.30 | 5,351.10 | 5,352.30 | 223.8K |
| 12:59 | 5,352.90 | 5,354.50 | 5,352.90 | 5,354.50 | 153.1K |
| 13:00 | 5,353.30 | 5,353.30 | 5,352.70 | 5,352.70 | 413.8K |
| 13:01 | 5,350.70 | 5,351.50 | 5,350.70 | 5,351.50 | 402.4K |
| 13:02 | 5,350.70 | 5,351.90 | 5,350.70 | 5,351.90 | 291.2K |
| 13:03 | 5,351.90 | 5,351.90 | 5,351.00 | 5,351.00 | 228.7K |
| 13:04 | 5,350.10 | 5,350.10 | 5,350.10 | 5,350.10 | 305.2K |
| 13:05 | 5,349.40 | 5,350.70 | 5,349.40 | 5,350.70 | 746.2K |
| 13:06 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 236.7K |
| 13:07 | 5,349.60 | 5,349.60 | 5,349.50 | 5,349.50 | 223.3K |
| 13:08 | 5,347.40 | 5,347.40 | 5,346.70 | 5,346.70 | 197.7K |
| 13:09 | 5,346.90 | 5,346.90 | 5,345.60 | 5,345.60 | 469.6K |
| 13:10 | 5,343.80 | 5,343.80 | 5,342.70 | 5,342.70 | 234.3K |
| 13:11 | 5,342.20 | 5,342.20 | 5,341.90 | 5,341.90 | 202.6K |
| 13:12 | 5,342.00 | 5,342.80 | 5,342.00 | 5,342.80 | 243.4K |
| 13:13 | 5,342.40 | 5,342.80 | 5,342.40 | 5,342.80 | 497.0K |
| 13:14 | 5,341.20 | 5,342.00 | 5,341.20 | 5,342.00 | 206.0K |
| 13:15 | 5,342.00 | 5,343.90 | 5,342.00 | 5,343.90 | 121.5K |
| 13:16 | 5,343.80 | 5,343.80 | 5,342.70 | 5,342.70 | 219.1K |
| 13:17 | 5,342.20 | 5,342.20 | 5,342.20 | 5,342.20 | 340.7K |
| 13:18 | 5,343.40 | 5,343.70 | 5,343.40 | 5,343.70 | 150.6K |
| 13:19 | 5,344.10 | 5,344.10 | 5,343.80 | 5,343.80 | 598.1K |
| 13:20 | 5,343.60 | 5,344.10 | 5,343.60 | 5,344.10 | 873.4K |
| 13:21 | 5,349.10 | 5,349.10 | 5,346.80 | 5,346.80 | 1,530.2K |
| 13:22 | 5,345.90 | 5,346.80 | 5,345.90 | 5,346.80 | 139.5K |
| 13:23 | 5,346.30 | 5,348.00 | 5,346.30 | 5,348.00 | 308.0K |
| 13:24 | 5,345.80 | 5,345.80 | 5,344.80 | 5,344.80 | 258.1K |
| 13:25 | 5,343.90 | 5,343.90 | 5,343.90 | 5,343.90 | 362.3K |
| 13:26 | 5,343.60 | 5,343.60 | 5,342.30 | 5,342.30 | 256.0K |
| 13:27 | 5,344.30 | 5,344.90 | 5,344.30 | 5,344.90 | 198.3K |
| 13:28 | 5,344.70 | 5,347.10 | 5,344.70 | 5,347.10 | 550.0K |
| 13:29 | 5,348.10 | 5,348.10 | 5,347.20 | 5,347.20 | 248.0K |
| 13:30 | 5,347.70 | 5,348.00 | 5,347.70 | 5,348.00 | 229.0K |
| 13:31 | 5,347.90 | 5,348.10 | 5,347.90 | 5,348.10 | 141.7K |
| 13:32 | 5,347.50 | 5,347.50 | 5,346.90 | 5,346.90 | 299.4K |
| 13:33 | 5,346.80 | 5,346.80 | 5,345.30 | 5,345.30 | 173.2K |
| 13:34 | 5,344.40 | 5,344.60 | 5,344.40 | 5,344.60 | 1,246.9K |
| 13:35 | 5,344.30 | 5,344.40 | 5,344.30 | 5,344.40 | 149.1K |
| 13:36 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 104.0K |
| 13:37 | 5,342.40 | 5,342.40 | 5,342.20 | 5,342.20 | 241.7K |
| 13:38 | 5,342.90 | 5,343.90 | 5,342.90 | 5,343.90 | 356.6K |
| 13:39 | 5,343.40 | 5,343.70 | 5,343.40 | 5,343.70 | 242.6K |
| 13:40 | 5,341.70 | 5,341.70 | 5,341.60 | 5,341.60 | 288.0K |
| 13:41 | 5,341.30 | 5,341.50 | 5,341.30 | 5,341.50 | 108.9K |
| 13:42 | 5,340.50 | 5,341.70 | 5,340.50 | 5,341.70 | 214.4K |
| 13:43 | 5,340.90 | 5,341.40 | 5,340.90 | 5,341.40 | 119.8K |
| 13:44 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 113.2K |
| 13:45 | 5,343.50 | 5,343.60 | 5,343.50 | 5,343.60 | 699.8K |
| 13:46 | 5,343.90 | 5,344.60 | 5,343.90 | 5,344.60 | 830.9K |
| 13:47 | 5,344.60 | 5,344.60 | 5,344.30 | 5,344.30 | 142.8K |
| 13:48 | 5,345.60 | 5,345.60 | 5,345.00 | 5,345.00 | 473.2K |
| 13:49 | 5,344.50 | 5,346.60 | 5,344.50 | 5,346.60 | 805.3K |
| 13:50 | 5,346.30 | 5,347.40 | 5,346.30 | 5,347.40 | 317.6K |
| 13:51 | 5,346.60 | 5,346.60 | 5,346.20 | 5,346.20 | 76.6K |
| 13:52 | 5,345.80 | 5,345.80 | 5,344.60 | 5,344.60 | 214.0K |
| 13:53 | 5,342.90 | 5,343.00 | 5,342.90 | 5,343.00 | 184.0K |
| 13:54 | 5,342.20 | 5,342.40 | 5,342.20 | 5,342.40 | 276.2K |
| 13:55 | 5,342.60 | 5,342.60 | 5,341.60 | 5,341.60 | 303.3K |
| 13:56 | 5,341.40 | 5,343.00 | 5,341.40 | 5,343.00 | 372.3K |
| 13:57 | 5,342.90 | 5,343.80 | 5,342.90 | 5,343.80 | 220.9K |
| 13:58 | 5,343.20 | 5,343.20 | 5,343.10 | 5,343.10 | 210.1K |
| 13:59 | 5,343.40 | 5,343.40 | 5,343.30 | 5,343.30 | 231.2K |
| 14:00 | 5,343.10 | 5,346.50 | 5,343.10 | 5,346.50 | 1,176.5K |
| 14:01 | 5,345.20 | 5,347.30 | 5,345.20 | 5,347.30 | 959.9K |
| 14:02 | 5,350.10 | 5,351.30 | 5,350.10 | 5,351.30 | 273.8K |
| 14:03 | 5,350.80 | 5,350.90 | 5,350.80 | 5,350.90 | 261.6K |
| 14:04 | 5,352.10 | 5,352.10 | 5,352.10 | 5,352.10 | 189.9K |
| 14:05 | 5,350.60 | 5,350.60 | 5,349.20 | 5,349.20 | 247.1K |
| 14:06 | 5,349.20 | 5,349.20 | 5,348.80 | 5,348.80 | 1,458.5K |
| 14:07 | 5,349.30 | 5,349.30 | 5,348.70 | 5,348.70 | 171.6K |
| 14:08 | 5,349.90 | 5,352.20 | 5,349.90 | 5,352.20 | 724.8K |
| 14:09 | 5,352.80 | 5,352.80 | 5,352.30 | 5,352.30 | 389.1K |
| 14:10 | 5,353.30 | 5,354.90 | 5,353.30 | 5,354.90 | 263.6K |
| 14:11 | 5,354.60 | 5,354.60 | 5,353.40 | 5,353.40 | 1,043.2K |
| 14:12 | 5,356.60 | 5,356.60 | 5,355.20 | 5,355.20 | 403.8K |
| 14:13 | 5,355.50 | 5,355.60 | 5,355.50 | 5,355.60 | 1,301.6K |
| 14:14 | 5,356.10 | 5,357.40 | 5,356.10 | 5,357.40 | 721.3K |
| 14:15 | 5,355.60 | 5,355.60 | 5,355.50 | 5,355.50 | 150.8K |
| 14:16 | 5,355.10 | 5,355.80 | 5,355.10 | 5,355.80 | 250.8K |
| 14:17 | 5,355.30 | 5,356.10 | 5,355.30 | 5,356.10 | 543.8K |
| 14:18 | 5,357.30 | 5,357.30 | 5,356.80 | 5,356.80 | 555.5K |
| 14:19 | 5,359.00 | 5,360.20 | 5,359.00 | 5,360.20 | 403.9K |
| 14:20 | 5,361.20 | 5,361.20 | 5,360.60 | 5,360.60 | 1,034.3K |
| 14:21 | 5,361.70 | 5,361.70 | 5,360.50 | 5,360.50 | 1,205.2K |
| 14:22 | 5,359.40 | 5,359.40 | 5,358.80 | 5,358.80 | 259.3K |
| 14:23 | 5,358.50 | 5,358.50 | 5,357.50 | 5,357.50 | 422.6K |
| 14:24 | 5,358.30 | 5,358.30 | 5,357.60 | 5,357.60 | 651.3K |
| 14:25 | 5,356.70 | 5,357.80 | 5,356.70 | 5,357.80 | 783.5K |
| 14:26 | 5,356.80 | 5,358.30 | 5,356.80 | 5,358.30 | 358.5K |
| 14:27 | 5,357.60 | 5,357.60 | 5,356.60 | 5,356.60 | 679.4K |
| 14:28 | 5,356.40 | 5,356.40 | 5,355.80 | 5,355.80 | 356.4K |
| 14:29 | 5,355.90 | 5,355.90 | 5,355.50 | 5,355.50 | 211.8K |
| 14:30 | 5,354.70 | 5,355.10 | 5,354.70 | 5,355.10 | 344.5K |
| 14:31 | 5,355.60 | 5,356.80 | 5,355.60 | 5,356.80 | 285.9K |
| 14:32 | 5,359.40 | 5,360.00 | 5,359.40 | 5,360.00 | 628.8K |
| 14:33 | 5,358.90 | 5,358.90 | 5,357.60 | 5,357.60 | 249.4K |
| 14:34 | 5,359.10 | 5,359.10 | 5,358.20 | 5,358.20 | 412.4K |
| 14:35 | 5,358.50 | 5,358.50 | 5,358.10 | 5,358.10 | 257.0K |
| 14:36 | 5,356.90 | 5,357.00 | 5,356.90 | 5,357.00 | 465.4K |
| 14:37 | 5,357.40 | 5,357.40 | 5,356.70 | 5,356.70 | 533.8K |
| 14:38 | 5,356.80 | 5,357.90 | 5,356.80 | 5,357.90 | 322.6K |
| 14:39 | 5,357.50 | 5,357.50 | 5,357.10 | 5,357.10 | 792.6K |
| 14:40 | 5,358.50 | 5,358.50 | 5,358.40 | 5,358.40 | 505.8K |
| 14:41 | 5,357.90 | 5,357.90 | 5,357.50 | 5,357.50 | 1,489.8K |
| 14:42 | 5,356.20 | 5,356.50 | 5,356.20 | 5,356.50 | 514.2K |
| 14:43 | 5,357.30 | 5,357.40 | 5,357.30 | 5,357.40 | 349.4K |
| 14:44 | 5,355.80 | 5,355.80 | 5,352.90 | 5,352.90 | 355.0K |
| 14:45 | 5,354.50 | 5,354.50 | 5,353.00 | 5,353.00 | 273.2K |
| 14:46 | 5,353.90 | 5,353.90 | 5,353.80 | 5,353.80 | 448.2K |
| 14:47 | 5,354.00 | 5,355.50 | 5,354.00 | 5,355.50 | 472.2K |
| 14:48 | 5,353.10 | 5,354.20 | 5,353.10 | 5,354.20 | 634.5K |
| 14:49 | 5,355.10 | 5,357.00 | 5,355.10 | 5,357.00 | 267.4K |
| 14:50 | 5,356.40 | 5,357.40 | 5,356.40 | 5,357.40 | 446.4K |
| 14:51 | 5,358.10 | 5,358.10 | 5,357.70 | 5,357.70 | 377.8K |
| 14:52 | 5,357.00 | 5,357.00 | 5,356.80 | 5,356.80 | 480.9K |
| 14:53 | 5,356.70 | 5,356.70 | 5,355.60 | 5,355.60 | 146.8K |
| 14:54 | 5,354.80 | 5,354.80 | 5,354.40 | 5,354.40 | 358.6K |
| 14:55 | 5,353.80 | 5,354.60 | 5,353.80 | 5,354.60 | 272.8K |
| 14:56 | 5,354.40 | 5,355.70 | 5,354.40 | 5,355.70 | 273.8K |
| 14:57 | 5,356.00 | 5,357.00 | 5,356.00 | 5,357.00 | 96.2K |
| 14:58 | 5,356.80 | 5,356.80 | 5,356.40 | 5,356.40 | 138.3K |
| 14:59 | 5,356.30 | 5,356.30 | 5,354.70 | 5,354.70 | 225.5K |
| 15:00 | 5,355.10 | 5,355.10 | 5,354.70 | 5,354.70 | 425.4K |
| 15:01 | 5,353.90 | 5,353.90 | 5,353.40 | 5,353.40 | 293.1K |
| 15:02 | 5,353.50 | 5,353.50 | 5,353.10 | 5,353.10 | 272.4K |
| 15:03 | 5,354.50 | 5,355.40 | 5,354.50 | 5,355.40 | 579.1K |
| 15:04 | 5,354.60 | 5,354.80 | 5,354.60 | 5,354.80 | 251.6K |
| 15:05 | 5,354.70 | 5,354.70 | 5,353.40 | 5,353.40 | 781.7K |
| 15:06 | 5,353.90 | 5,353.90 | 5,353.20 | 5,353.20 | 416.2K |
| 15:07 | 5,351.90 | 5,351.90 | 5,351.40 | 5,351.40 | 455.1K |
| 15:08 | 5,350.30 | 5,350.30 | 5,350.30 | 5,350.30 | 317.0K |
| 15:09 | 5,349.80 | 5,350.30 | 5,349.80 | 5,350.30 | 462.6K |
| 15:10 | 5,350.30 | 5,350.50 | 5,350.30 | 5,350.50 | 252.3K |
| 15:11 | 5,351.00 | 5,351.70 | 5,351.00 | 5,351.70 | 412.9K |
| 15:12 | 5,352.20 | 5,352.20 | 5,351.40 | 5,351.40 | 484.2K |
| 15:13 | 5,352.70 | 5,352.70 | 5,351.90 | 5,351.90 | 1,280.6K |
| 15:14 | 5,352.70 | 5,352.70 | 5,351.00 | 5,351.00 | 603.2K |
| 15:15 | 5,351.20 | 5,352.10 | 5,351.20 | 5,352.10 | 229.9K |
| 15:16 | 5,350.90 | 5,350.90 | 5,349.80 | 5,349.80 | 1,483.7K |
| 15:17 | 5,350.00 | 5,351.20 | 5,350.00 | 5,351.20 | 397.2K |
| 15:18 | 5,349.70 | 5,350.00 | 5,349.70 | 5,350.00 | 297.0K |
| 15:19 | 5,351.10 | 5,351.10 | 5,351.10 | 5,351.10 | 203.8K |
| 15:20 | 5,350.80 | 5,351.50 | 5,350.80 | 5,351.50 | 233.0K |
| 15:21 | 5,352.40 | 5,352.40 | 5,352.40 | 5,352.40 | 392.2K |
| 15:22 | 5,351.20 | 5,351.30 | 5,351.20 | 5,351.30 | 391.0K |
| 15:23 | 5,350.00 | 5,350.40 | 5,350.00 | 5,350.40 | 347.9K |
| 15:24 | 5,349.80 | 5,349.90 | 5,349.80 | 5,349.90 | 368.8K |
| 15:25 | 5,348.40 | 5,348.40 | 5,348.30 | 5,348.30 | 441.3K |
| 15:26 | 5,347.40 | 5,348.50 | 5,347.40 | 5,348.50 | 428.1K |
| 15:27 | 5,348.40 | 5,348.50 | 5,348.40 | 5,348.50 | 458.3K |
| 15:28 | 5,348.80 | 5,348.80 | 5,347.20 | 5,347.20 | 548.4K |
| 15:29 | 5,346.90 | 5,347.10 | 5,346.90 | 5,347.10 | 775.7K |
| 15:30 | 5,346.20 | 5,346.40 | 5,346.20 | 5,346.40 | 564.3K |
| 15:31 | 5,347.20 | 5,348.00 | 5,347.20 | 5,348.00 | 186.7K |
| 15:32 | 5,347.40 | 5,347.40 | 5,345.80 | 5,345.80 | 515.8K |
| 15:33 | 5,347.40 | 5,347.40 | 5,347.40 | 5,347.40 | 563.0K |
| 15:34 | 5,347.90 | 5,348.40 | 5,347.90 | 5,348.40 | 249.3K |
| 15:35 | 5,348.40 | 5,348.40 | 5,348.30 | 5,348.30 | 297.4K |
| 15:36 | 5,348.80 | 5,349.50 | 5,348.80 | 5,349.50 | 361.8K |
| 15:37 | 5,350.00 | 5,350.00 | 5,349.70 | 5,349.70 | 621.1K |
| 15:38 | 5,349.40 | 5,351.40 | 5,349.40 | 5,351.40 | 598.6K |
| 15:39 | 5,351.80 | 5,351.80 | 5,351.00 | 5,351.00 | 661.6K |
| 15:40 | 5,351.40 | 5,352.10 | 5,351.40 | 5,352.10 | 757.6K |
| 15:41 | 5,351.60 | 5,351.60 | 5,350.40 | 5,350.40 | 801.8K |
| 15:42 | 5,351.40 | 5,351.80 | 5,351.40 | 5,351.80 | 260.2K |
| 15:43 | 5,350.30 | 5,350.70 | 5,350.30 | 5,350.70 | 781.2K |
| 15:44 | 5,350.10 | 5,351.40 | 5,350.10 | 5,351.40 | 308.3K |
| 15:45 | 5,351.90 | 5,352.80 | 5,351.90 | 5,352.80 | 657.1K |
| 15:46 | 5,352.50 | 5,353.70 | 5,352.50 | 5,353.70 | 443.2K |
| 15:47 | 5,352.40 | 5,352.40 | 5,352.10 | 5,352.10 | 405.5K |
| 15:48 | 5,352.00 | 5,352.00 | 5,351.80 | 5,351.80 | 345.5K |
| 15:49 | 5,353.60 | 5,353.60 | 5,353.60 | 5,353.60 | 1,147.9K |
| 15:50 | 5,354.20 | 5,354.20 | 5,353.80 | 5,353.80 | 595.5K |
| 15:51 | 5,353.00 | 5,353.00 | 5,351.80 | 5,351.80 | 1,319.9K |
| 15:52 | 5,351.40 | 5,351.40 | 5,351.30 | 5,351.30 | 1,212.3K |
| 15:53 | 5,351.10 | 5,352.00 | 5,351.10 | 5,352.00 | 475.3K |
| 15:54 | 5,351.60 | 5,351.60 | 5,351.60 | 5,351.60 | 1,463.1K |
| 15:55 | 5,352.30 | 5,352.30 | 5,352.00 | 5,352.00 | 914.3K |
| 15:56 | 5,352.10 | 5,352.40 | 5,352.10 | 5,352.40 | 748.1K |
| 15:57 | 5,351.90 | 5,353.60 | 5,351.90 | 5,353.60 | 939.9K |
| 15:58 | 5,352.40 | 5,352.40 | 5,352.30 | 5,352.30 | 915.0K |
| 15:59 | 5,351.40 | 5,351.40 | 5,351.10 | 5,351.10 | 1,520.3K |
| 16:00 | 5,352.00 | 5,352.40 | 5,352.00 | 5,352.40 | 224.2K |
| 16:01 | 5,352.40 | 5,352.40 | 5,352.40 | 5,352.40 | 0.0K |
| 16:02 | 5,352.40 | 5,352.40 | 5,352.40 | 5,352.40 | 0.0K |
| 16:03 | 5,352.40 | 5,352.40 | 5,352.40 | 5,352.40 | 0.0K |
| 16:04 | 5,352.40 | 5,353.40 | 5,352.40 | 5,353.40 | 46,064.2K |