6,389.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,873.00 | 5,873.00 | 5,868.50 | 5,868.50 | 9,172.7K |
| 10:01 | 5,877.30 | 5,877.30 | 5,876.70 | 5,876.70 | 2,459.9K |
| 10:02 | 5,872.20 | 5,878.60 | 5,872.20 | 5,878.60 | 2,885.5K |
| 10:03 | 5,880.00 | 5,880.00 | 5,870.90 | 5,870.90 | 880.6K |
| 10:04 | 5,871.10 | 5,871.40 | 5,871.10 | 5,871.40 | 1,043.0K |
| 10:05 | 5,869.10 | 5,869.10 | 5,867.50 | 5,867.50 | 657.1K |
| 10:06 | 5,868.90 | 5,869.90 | 5,868.90 | 5,869.90 | 1,411.0K |
| 10:07 | 5,876.80 | 5,879.60 | 5,876.80 | 5,879.60 | 1,464.8K |
| 10:08 | 5,879.60 | 5,879.60 | 5,876.70 | 5,876.70 | 616.2K |
| 10:09 | 5,879.80 | 5,882.30 | 5,879.80 | 5,882.30 | 677.9K |
| 10:10 | 5,880.90 | 5,883.40 | 5,880.90 | 5,883.40 | 1,087.0K |
| 10:11 | 5,880.80 | 5,882.10 | 5,880.80 | 5,882.10 | 1,150.4K |
| 10:12 | 5,881.90 | 5,882.50 | 5,881.90 | 5,882.50 | 522.0K |
| 10:13 | 5,882.70 | 5,885.70 | 5,882.70 | 5,885.70 | 339.8K |
| 10:14 | 5,888.20 | 5,889.20 | 5,888.20 | 5,889.20 | 312.5K |
| 10:15 | 5,893.30 | 5,893.30 | 5,889.80 | 5,889.80 | 911.0K |
| 10:16 | 5,886.30 | 5,886.30 | 5,885.50 | 5,885.50 | 722.1K |
| 10:17 | 5,885.00 | 5,885.60 | 5,885.00 | 5,885.60 | 638.5K |
| 10:18 | 5,887.40 | 5,887.40 | 5,886.90 | 5,886.90 | 811.1K |
| 10:19 | 5,887.00 | 5,887.00 | 5,886.10 | 5,886.10 | 448.7K |
| 10:20 | 5,887.50 | 5,887.50 | 5,885.60 | 5,885.60 | 647.5K |
| 10:21 | 5,887.50 | 5,887.50 | 5,887.40 | 5,887.40 | 475.6K |
| 10:22 | 5,886.70 | 5,887.90 | 5,886.70 | 5,887.90 | 352.4K |
| 10:23 | 5,888.40 | 5,892.50 | 5,888.40 | 5,892.50 | 508.1K |
| 10:24 | 5,889.90 | 5,890.60 | 5,889.90 | 5,890.60 | 2,800.9K |
| 10:25 | 5,888.00 | 5,888.00 | 5,887.90 | 5,887.90 | 286.4K |
| 10:26 | 5,888.80 | 5,888.80 | 5,886.30 | 5,886.30 | 364.6K |
| 10:27 | 5,889.30 | 5,889.70 | 5,889.30 | 5,889.70 | 251.1K |
| 10:28 | 5,889.60 | 5,889.60 | 5,889.00 | 5,889.00 | 679.1K |
| 10:29 | 5,891.40 | 5,892.10 | 5,891.40 | 5,892.10 | 330.8K |
| 10:30 | 5,893.20 | 5,896.60 | 5,893.20 | 5,896.60 | 725.7K |
| 10:31 | 5,896.70 | 5,896.70 | 5,896.10 | 5,896.10 | 398.7K |
| 10:32 | 5,897.50 | 5,898.50 | 5,897.50 | 5,898.50 | 521.0K |
| 10:33 | 5,899.80 | 5,901.70 | 5,899.80 | 5,901.70 | 482.5K |
| 10:34 | 5,901.50 | 5,901.90 | 5,901.50 | 5,901.90 | 718.4K |
| 10:35 | 5,905.00 | 5,905.00 | 5,904.60 | 5,904.60 | 708.0K |
| 10:36 | 5,904.40 | 5,904.40 | 5,903.80 | 5,903.80 | 273.8K |
| 10:37 | 5,903.80 | 5,904.30 | 5,903.80 | 5,904.30 | 380.7K |
| 10:38 | 5,902.10 | 5,902.10 | 5,902.10 | 5,902.10 | 1,776.2K |
| 10:39 | 5,899.60 | 5,901.20 | 5,899.60 | 5,901.20 | 750.9K |
| 10:40 | 5,900.70 | 5,903.40 | 5,900.70 | 5,903.40 | 477.8K |
| 10:41 | 5,905.90 | 5,905.90 | 5,904.00 | 5,904.00 | 360.9K |
| 10:42 | 5,905.10 | 5,905.10 | 5,902.20 | 5,902.20 | 251.6K |
| 10:43 | 5,903.40 | 5,905.30 | 5,903.40 | 5,905.30 | 337.3K |
| 10:44 | 5,904.70 | 5,904.70 | 5,903.10 | 5,903.10 | 310.0K |
| 10:45 | 5,902.90 | 5,903.70 | 5,902.90 | 5,903.70 | 456.1K |
| 10:46 | 5,903.60 | 5,905.20 | 5,903.60 | 5,905.20 | 432.5K |
| 10:47 | 5,903.10 | 5,903.10 | 5,902.50 | 5,902.50 | 455.2K |
| 10:48 | 5,904.70 | 5,906.40 | 5,904.70 | 5,906.40 | 561.5K |
| 10:49 | 5,904.50 | 5,906.60 | 5,904.50 | 5,906.60 | 289.6K |
| 10:50 | 5,906.30 | 5,906.30 | 5,902.90 | 5,902.90 | 474.6K |
| 10:51 | 5,902.20 | 5,903.50 | 5,902.20 | 5,903.50 | 265.3K |
| 10:52 | 5,904.50 | 5,907.20 | 5,904.50 | 5,907.20 | 291.0K |
| 10:53 | 5,906.50 | 5,907.40 | 5,906.50 | 5,907.40 | 1,089.6K |
| 10:54 | 5,909.40 | 5,910.50 | 5,909.40 | 5,910.50 | 673.6K |
| 10:55 | 5,912.40 | 5,912.40 | 5,909.70 | 5,909.70 | 338.1K |
| 10:56 | 5,909.60 | 5,909.70 | 5,909.60 | 5,909.70 | 627.7K |
| 10:57 | 5,911.90 | 5,912.10 | 5,911.90 | 5,912.10 | 336.2K |
| 10:58 | 5,910.60 | 5,911.90 | 5,910.60 | 5,911.90 | 411.8K |
| 10:59 | 5,912.20 | 5,912.40 | 5,912.20 | 5,912.40 | 399.1K |
| 11:00 | 5,910.00 | 5,910.00 | 5,905.10 | 5,905.10 | 917.4K |
| 11:01 | 5,906.20 | 5,907.40 | 5,906.20 | 5,907.40 | 448.4K |
| 11:02 | 5,908.70 | 5,908.90 | 5,908.70 | 5,908.90 | 203.4K |
| 11:03 | 5,909.50 | 5,910.10 | 5,909.50 | 5,910.10 | 334.8K |
| 11:04 | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | 914.3K |
| 11:05 | 5,907.50 | 5,908.90 | 5,907.50 | 5,908.90 | 510.0K |
| 11:06 | 5,909.10 | 5,910.10 | 5,909.10 | 5,910.10 | 788.1K |
| 11:07 | 5,910.20 | 5,912.40 | 5,910.20 | 5,912.40 | 505.8K |
| 11:08 | 5,910.50 | 5,910.50 | 5,910.20 | 5,910.20 | 790.4K |
| 11:09 | 5,911.70 | 5,911.90 | 5,911.70 | 5,911.90 | 2,299.1K |
| 11:10 | 5,910.70 | 5,910.70 | 5,909.30 | 5,909.30 | 197.2K |
| 11:11 | 5,909.40 | 5,909.40 | 5,906.40 | 5,906.40 | 547.1K |
| 11:12 | 5,907.10 | 5,907.10 | 5,906.10 | 5,906.10 | 294.8K |
| 11:13 | 5,906.40 | 5,906.40 | 5,904.90 | 5,904.90 | 203.2K |
| 11:14 | 5,902.00 | 5,902.00 | 5,900.90 | 5,900.90 | 488.5K |
| 11:15 | 5,901.40 | 5,901.40 | 5,900.60 | 5,900.60 | 545.8K |
| 11:16 | 5,900.30 | 5,901.80 | 5,900.30 | 5,901.80 | 256.9K |
| 11:17 | 5,901.70 | 5,902.00 | 5,901.70 | 5,902.00 | 198.9K |
| 11:18 | 5,901.80 | 5,901.80 | 5,900.80 | 5,900.80 | 612.5K |
| 11:19 | 5,902.80 | 5,903.30 | 5,902.80 | 5,903.30 | 264.0K |
| 11:20 | 5,903.00 | 5,903.00 | 5,902.50 | 5,902.50 | 281.3K |
| 11:21 | 5,899.00 | 5,899.40 | 5,899.00 | 5,899.40 | 368.6K |
| 11:22 | 5,899.90 | 5,899.90 | 5,897.40 | 5,897.40 | 365.0K |
| 11:23 | 5,897.60 | 5,898.30 | 5,897.60 | 5,898.30 | 225.2K |
| 11:24 | 5,898.40 | 5,899.40 | 5,898.40 | 5,899.40 | 437.1K |
| 11:25 | 5,898.60 | 5,898.60 | 5,898.60 | 5,898.60 | 354.7K |
| 11:26 | 5,899.60 | 5,899.80 | 5,899.60 | 5,899.80 | 844.0K |
| 11:27 | 5,900.20 | 5,900.40 | 5,900.20 | 5,900.40 | 201.4K |
| 11:28 | 5,900.60 | 5,901.10 | 5,900.60 | 5,901.10 | 677.5K |
| 11:29 | 5,901.20 | 5,901.20 | 5,899.40 | 5,899.40 | 334.0K |
| 11:30 | 5,899.60 | 5,899.70 | 5,899.60 | 5,899.70 | 547.6K |
| 11:31 | 5,899.50 | 5,902.10 | 5,899.50 | 5,902.10 | 3,896.9K |
| 11:32 | 5,902.90 | 5,902.90 | 5,901.50 | 5,901.50 | 521.6K |
| 11:33 | 5,898.60 | 5,899.30 | 5,898.60 | 5,899.30 | 548.9K |
| 11:34 | 5,899.50 | 5,899.60 | 5,899.50 | 5,899.60 | 324.5K |
| 11:35 | 5,899.70 | 5,900.40 | 5,899.70 | 5,900.40 | 584.2K |
| 11:36 | 5,903.50 | 5,905.70 | 5,903.50 | 5,905.70 | 894.9K |
| 11:37 | 5,907.80 | 5,907.80 | 5,906.70 | 5,906.70 | 408.4K |
| 11:38 | 5,911.10 | 5,911.80 | 5,911.10 | 5,911.80 | 1,392.4K |
| 11:39 | 5,913.40 | 5,913.40 | 5,913.30 | 5,913.30 | 253.6K |
| 11:40 | 5,910.70 | 5,911.10 | 5,910.70 | 5,911.10 | 270.3K |
| 11:41 | 5,914.30 | 5,917.80 | 5,914.30 | 5,917.80 | 834.3K |
| 11:42 | 5,917.60 | 5,917.60 | 5,916.10 | 5,916.10 | 498.0K |
| 11:43 | 5,916.40 | 5,918.60 | 5,916.40 | 5,918.60 | 261.6K |
| 11:44 | 5,917.30 | 5,917.80 | 5,917.30 | 5,917.80 | 295.8K |
| 11:45 | 5,918.60 | 5,919.90 | 5,918.60 | 5,919.90 | 469.5K |
| 11:46 | 5,919.20 | 5,920.30 | 5,919.20 | 5,920.30 | 626.5K |
| 11:47 | 5,922.70 | 5,922.70 | 5,919.80 | 5,919.80 | 382.9K |
| 11:48 | 5,921.40 | 5,921.40 | 5,921.40 | 5,921.40 | 377.7K |
| 11:49 | 5,921.10 | 5,923.00 | 5,921.10 | 5,923.00 | 383.3K |
| 11:50 | 5,922.30 | 5,922.30 | 5,922.30 | 5,922.30 | 271.9K |
| 11:51 | 5,923.60 | 5,923.60 | 5,922.30 | 5,922.30 | 179.3K |
| 11:52 | 5,922.00 | 5,923.10 | 5,922.00 | 5,923.10 | 370.2K |
| 11:53 | 5,924.00 | 5,924.20 | 5,924.00 | 5,924.20 | 926.6K |
| 11:54 | 5,925.10 | 5,926.00 | 5,925.10 | 5,926.00 | 622.7K |
| 11:55 | 5,924.90 | 5,924.90 | 5,924.30 | 5,924.30 | 208.5K |
| 11:56 | 5,923.70 | 5,923.70 | 5,922.50 | 5,922.50 | 565.5K |
| 11:57 | 5,922.10 | 5,922.10 | 5,922.10 | 5,922.10 | 232.5K |
| 11:58 | 5,921.30 | 5,923.80 | 5,921.30 | 5,923.80 | 1,348.1K |
| 11:59 | 5,923.80 | 5,923.90 | 5,923.80 | 5,923.90 | 335.2K |
| 12:00 | 5,923.60 | 5,923.60 | 5,923.30 | 5,923.30 | 0.0K |
| 12:01 | 5,925.00 | 5,925.00 | 5,923.90 | 5,923.90 | 512.5K |
| 12:02 | 5,924.10 | 5,926.40 | 5,924.10 | 5,926.40 | 75.4K |
| 12:03 | 5,926.10 | 5,926.10 | 5,923.50 | 5,923.50 | 77.7K |
| 12:04 | 5,922.80 | 5,924.50 | 5,922.80 | 5,924.50 | 239.1K |
| 12:05 | 5,923.80 | 5,926.10 | 5,923.80 | 5,926.10 | 105.3K |
| 12:06 | 5,924.90 | 5,924.90 | 5,922.90 | 5,922.90 | 270.4K |
| 12:07 | 5,920.90 | 5,920.90 | 5,920.30 | 5,920.30 | 211.0K |
| 12:08 | 5,920.70 | 5,921.20 | 5,920.70 | 5,921.20 | 664.6K |
| 12:09 | 5,918.30 | 5,920.60 | 5,918.30 | 5,920.60 | 220.9K |
| 12:10 | 5,919.90 | 5,920.80 | 5,919.90 | 5,920.80 | 173.2K |
| 12:11 | 5,922.20 | 5,923.20 | 5,922.20 | 5,923.20 | 439.3K |
| 12:12 | 5,922.50 | 5,922.70 | 5,922.50 | 5,922.70 | 239.8K |
| 12:13 | 5,925.90 | 5,927.60 | 5,925.90 | 5,927.60 | 615.0K |
| 12:14 | 5,928.00 | 5,928.00 | 5,927.90 | 5,927.90 | 336.8K |
| 12:15 | 5,927.60 | 5,927.60 | 5,927.50 | 5,927.50 | 557.7K |
| 12:16 | 5,929.20 | 5,929.20 | 5,927.90 | 5,927.90 | 601.0K |
| 12:17 | 5,927.20 | 5,927.20 | 5,927.00 | 5,927.00 | 1,692.5K |
| 12:18 | 5,927.30 | 5,927.80 | 5,927.30 | 5,927.80 | 612.0K |
| 12:19 | 5,928.50 | 5,928.60 | 5,928.50 | 5,928.60 | 688.3K |
| 12:20 | 5,929.50 | 5,929.50 | 5,926.50 | 5,926.50 | 141.8K |
| 12:21 | 5,926.80 | 5,927.20 | 5,926.80 | 5,927.20 | 308.4K |
| 12:22 | 5,926.70 | 5,928.80 | 5,926.70 | 5,928.80 | 197.6K |
| 12:23 | 5,928.20 | 5,928.20 | 5,924.10 | 5,924.10 | 1,180.7K |
| 12:24 | 5,922.80 | 5,923.30 | 5,922.80 | 5,923.30 | 437.6K |
| 12:25 | 5,921.50 | 5,921.90 | 5,921.50 | 5,921.90 | 96.1K |
| 12:26 | 5,921.90 | 5,922.00 | 5,921.90 | 5,922.00 | 335.2K |
| 12:27 | 5,920.20 | 5,920.20 | 5,918.80 | 5,918.80 | 356.7K |
| 12:28 | 5,920.40 | 5,921.40 | 5,920.40 | 5,921.40 | 132.2K |
| 12:29 | 5,921.20 | 5,922.40 | 5,921.20 | 5,922.40 | 207.5K |
| 12:30 | 5,920.80 | 5,920.80 | 5,919.50 | 5,919.50 | 1,160.7K |
| 12:31 | 5,919.30 | 5,919.30 | 5,918.40 | 5,918.40 | 281.9K |
| 12:32 | 5,920.30 | 5,920.30 | 5,920.00 | 5,920.00 | 409.5K |
| 12:33 | 5,923.00 | 5,923.00 | 5,918.60 | 5,918.60 | 1,039.6K |
| 12:34 | 5,917.50 | 5,918.10 | 5,917.50 | 5,918.10 | 405.7K |
| 12:35 | 5,919.00 | 5,919.60 | 5,919.00 | 5,919.60 | 222.3K |
| 12:36 | 5,920.30 | 5,922.40 | 5,920.30 | 5,922.40 | 550.0K |
| 12:37 | 5,920.70 | 5,920.70 | 5,920.60 | 5,920.60 | 317.6K |
| 12:38 | 5,919.20 | 5,920.00 | 5,919.20 | 5,920.00 | 221.0K |
| 12:39 | 5,919.90 | 5,921.30 | 5,919.90 | 5,921.30 | 233.0K |
| 12:40 | 5,921.30 | 5,921.30 | 5,921.10 | 5,921.10 | 208.6K |
| 12:41 | 5,920.40 | 5,922.20 | 5,920.40 | 5,922.20 | 647.4K |
| 12:42 | 5,923.60 | 5,923.60 | 5,923.10 | 5,923.10 | 207.4K |
| 12:43 | 5,921.30 | 5,921.30 | 5,921.00 | 5,921.00 | 311.3K |
| 12:44 | 5,920.80 | 5,921.20 | 5,920.80 | 5,921.20 | 450.9K |
| 12:45 | 5,920.70 | 5,920.70 | 5,918.50 | 5,918.50 | 283.4K |
| 12:46 | 5,919.00 | 5,919.30 | 5,919.00 | 5,919.30 | 157.6K |
| 12:47 | 5,919.20 | 5,919.20 | 5,918.60 | 5,918.60 | 114.7K |
| 12:48 | 5,919.00 | 5,919.10 | 5,919.00 | 5,919.10 | 179.2K |
| 12:49 | 5,918.50 | 5,918.50 | 5,916.60 | 5,916.60 | 325.4K |
| 12:50 | 5,916.60 | 5,916.60 | 5,915.70 | 5,915.70 | 641.3K |
| 12:51 | 5,915.30 | 5,915.30 | 5,915.30 | 5,915.30 | 1,031.9K |
| 12:52 | 5,916.30 | 5,916.30 | 5,915.30 | 5,915.30 | 515.8K |
| 12:53 | 5,913.70 | 5,914.50 | 5,913.70 | 5,914.50 | 1,965.6K |
| 12:54 | 5,916.30 | 5,918.10 | 5,916.30 | 5,918.10 | 594.8K |
| 12:55 | 5,917.70 | 5,918.90 | 5,917.70 | 5,918.90 | 438.1K |
| 12:56 | 5,918.90 | 5,918.90 | 5,918.60 | 5,918.60 | 537.9K |
| 12:57 | 5,917.10 | 5,917.20 | 5,917.10 | 5,917.20 | 255.0K |
| 12:58 | 5,916.70 | 5,917.40 | 5,916.70 | 5,917.40 | 184.3K |
| 12:59 | 5,918.50 | 5,918.50 | 5,917.30 | 5,917.30 | 157.7K |
| 13:00 | 5,916.10 | 5,916.10 | 5,915.10 | 5,915.10 | 356.4K |
| 13:01 | 5,913.80 | 5,916.60 | 5,913.80 | 5,916.60 | 196.1K |
| 13:02 | 5,917.10 | 5,918.20 | 5,917.10 | 5,918.20 | 1,151.7K |
| 13:03 | 5,918.50 | 5,918.50 | 5,917.40 | 5,917.40 | 130.3K |
| 13:04 | 5,917.20 | 5,918.60 | 5,917.20 | 5,918.60 | 158.3K |
| 13:05 | 5,918.50 | 5,918.50 | 5,918.00 | 5,918.00 | 236.3K |
| 13:06 | 5,917.60 | 5,919.40 | 5,917.60 | 5,919.40 | 1,498.1K |
| 13:07 | 5,919.30 | 5,919.30 | 5,919.10 | 5,919.10 | 580.7K |
| 13:08 | 5,919.40 | 5,919.40 | 5,919.10 | 5,919.10 | 115.0K |
| 13:09 | 5,918.30 | 5,919.00 | 5,918.30 | 5,919.00 | 172.9K |
| 13:10 | 5,918.40 | 5,921.40 | 5,918.40 | 5,921.40 | 1,494.5K |
| 13:11 | 5,922.60 | 5,922.60 | 5,922.60 | 5,922.60 | 985.7K |
| 13:12 | 5,921.80 | 5,922.80 | 5,921.80 | 5,922.80 | 182.5K |
| 13:13 | 5,922.20 | 5,922.50 | 5,922.20 | 5,922.50 | 201.8K |
| 13:14 | 5,922.10 | 5,922.60 | 5,922.10 | 5,922.60 | 301.9K |
| 13:15 | 5,922.60 | 5,922.60 | 5,920.10 | 5,920.10 | 528.0K |
| 13:16 | 5,921.30 | 5,921.30 | 5,921.00 | 5,921.00 | 226.9K |
| 13:17 | 5,919.50 | 5,919.50 | 5,919.20 | 5,919.20 | 267.9K |
| 13:18 | 5,919.80 | 5,919.80 | 5,919.80 | 5,919.80 | 141.2K |
| 13:19 | 5,921.30 | 5,921.30 | 5,921.30 | 5,921.30 | 269.4K |
| 13:20 | 5,920.40 | 5,920.40 | 5,919.60 | 5,919.60 | 164.6K |
| 13:21 | 5,921.40 | 5,921.40 | 5,920.30 | 5,920.30 | 116.9K |
| 13:22 | 5,919.50 | 5,920.30 | 5,919.50 | 5,920.30 | 184.1K |
| 13:23 | 5,921.40 | 5,921.60 | 5,921.40 | 5,921.60 | 320.0K |
| 13:24 | 5,922.00 | 5,922.30 | 5,922.00 | 5,922.30 | 193.1K |
| 13:25 | 5,922.60 | 5,922.60 | 5,922.00 | 5,922.00 | 198.9K |
| 13:26 | 5,921.00 | 5,921.00 | 5,920.10 | 5,920.10 | 210.1K |
| 13:27 | 5,921.30 | 5,921.70 | 5,921.30 | 5,921.70 | 452.1K |
| 13:28 | 5,921.10 | 5,921.30 | 5,921.10 | 5,921.30 | 417.3K |
| 13:29 | 5,921.70 | 5,922.40 | 5,921.70 | 5,922.40 | 337.3K |
| 13:30 | 5,922.60 | 5,924.80 | 5,922.60 | 5,924.80 | 520.2K |
| 13:31 | 5,927.50 | 5,928.20 | 5,927.50 | 5,928.20 | 139.6K |
| 13:32 | 5,930.70 | 5,930.70 | 5,929.20 | 5,929.20 | 413.3K |
| 13:33 | 5,927.60 | 5,928.50 | 5,927.60 | 5,928.50 | 236.9K |
| 13:34 | 5,928.90 | 5,928.90 | 5,928.50 | 5,928.50 | 205.4K |
| 13:35 | 5,927.80 | 5,927.80 | 5,926.30 | 5,926.30 | 204.6K |
| 13:36 | 5,927.10 | 5,927.10 | 5,925.70 | 5,925.70 | 94.9K |
| 13:37 | 5,925.10 | 5,925.10 | 5,924.70 | 5,924.70 | 140.7K |
| 13:38 | 5,924.50 | 5,924.50 | 5,924.20 | 5,924.20 | 169.7K |
| 13:39 | 5,926.10 | 5,926.10 | 5,925.00 | 5,925.00 | 682.5K |
| 13:40 | 5,924.00 | 5,924.00 | 5,923.20 | 5,923.20 | 98.0K |
| 13:41 | 5,923.20 | 5,923.20 | 5,922.70 | 5,922.70 | 290.8K |
| 13:42 | 5,923.50 | 5,923.50 | 5,922.00 | 5,922.00 | 228.1K |
| 13:43 | 5,923.20 | 5,924.30 | 5,923.20 | 5,924.30 | 414.9K |
| 13:44 | 5,923.30 | 5,923.30 | 5,923.10 | 5,923.10 | 505.9K |
| 13:45 | 5,922.90 | 5,922.90 | 5,922.20 | 5,922.20 | 84.3K |
| 13:46 | 5,922.80 | 5,925.40 | 5,922.80 | 5,925.40 | 572.1K |
| 13:47 | 5,927.30 | 5,928.00 | 5,927.30 | 5,928.00 | 293.1K |
| 13:48 | 5,926.50 | 5,926.50 | 5,924.90 | 5,924.90 | 245.0K |
| 13:49 | 5,926.50 | 5,927.30 | 5,926.50 | 5,927.30 | 410.9K |
| 13:50 | 5,927.90 | 5,927.90 | 5,927.60 | 5,927.60 | 375.3K |
| 13:51 | 5,927.60 | 5,928.30 | 5,927.60 | 5,928.30 | 1,947.2K |
| 13:52 | 5,928.80 | 5,929.40 | 5,928.80 | 5,929.40 | 314.0K |
| 13:53 | 5,929.50 | 5,929.70 | 5,929.50 | 5,929.70 | 243.3K |
| 13:54 | 5,929.10 | 5,929.90 | 5,929.10 | 5,929.90 | 371.9K |
| 13:55 | 5,929.90 | 5,929.90 | 5,929.00 | 5,929.00 | 907.1K |
| 13:56 | 5,926.10 | 5,926.70 | 5,926.10 | 5,926.70 | 263.7K |
| 13:57 | 5,926.10 | 5,926.10 | 5,926.00 | 5,926.00 | 436.4K |
| 13:58 | 5,926.70 | 5,926.70 | 5,926.50 | 5,926.50 | 420.2K |
| 13:59 | 5,926.50 | 5,930.00 | 5,926.50 | 5,930.00 | 282.2K |
| 14:00 | 5,929.20 | 5,929.20 | 5,928.30 | 5,928.30 | 542.6K |
| 14:01 | 5,928.50 | 5,928.60 | 5,928.50 | 5,928.60 | 519.5K |
| 14:02 | 5,929.50 | 5,929.50 | 5,929.30 | 5,929.30 | 229.7K |
| 14:03 | 5,929.40 | 5,929.40 | 5,929.20 | 5,929.20 | 148.3K |
| 14:04 | 5,929.20 | 5,929.70 | 5,929.20 | 5,929.70 | 168.8K |
| 14:05 | 5,929.00 | 5,930.30 | 5,929.00 | 5,930.30 | 1,122.0K |
| 14:06 | 5,931.20 | 5,932.20 | 5,931.20 | 5,932.20 | 351.7K |
| 14:07 | 5,930.80 | 5,931.60 | 5,930.80 | 5,931.60 | 197.6K |
| 14:08 | 5,931.30 | 5,931.30 | 5,929.20 | 5,929.20 | 810.6K |
| 14:09 | 5,929.20 | 5,929.20 | 5,929.10 | 5,929.10 | 165.6K |
| 14:10 | 5,929.50 | 5,929.50 | 5,928.90 | 5,928.90 | 624.4K |
| 14:11 | 5,927.70 | 5,927.70 | 5,926.40 | 5,926.40 | 133.0K |
| 14:12 | 5,927.00 | 5,927.70 | 5,927.00 | 5,927.70 | 319.0K |
| 14:13 | 5,927.50 | 5,928.10 | 5,927.50 | 5,928.10 | 250.6K |
| 14:14 | 5,929.40 | 5,929.40 | 5,928.40 | 5,928.40 | 148.4K |
| 14:15 | 5,928.80 | 5,928.80 | 5,928.80 | 5,928.80 | 218.8K |
| 14:16 | 5,928.30 | 5,928.30 | 5,928.20 | 5,928.20 | 189.8K |
| 14:17 | 5,928.10 | 5,928.10 | 5,927.70 | 5,927.70 | 138.8K |
| 14:18 | 5,928.00 | 5,928.00 | 5,927.90 | 5,927.90 | 454.2K |
| 14:19 | 5,927.40 | 5,928.00 | 5,927.40 | 5,928.00 | 179.1K |
| 14:20 | 5,928.20 | 5,928.20 | 5,928.00 | 5,928.00 | 209.4K |
| 14:21 | 5,928.20 | 5,928.20 | 5,927.90 | 5,927.90 | 132.2K |
| 14:22 | 5,928.10 | 5,928.10 | 5,927.60 | 5,927.60 | 179.4K |
| 14:23 | 5,928.10 | 5,929.00 | 5,928.10 | 5,929.00 | 184.7K |
| 14:24 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 226.7K |
| 14:25 | 5,930.40 | 5,930.40 | 5,929.90 | 5,929.90 | 192.5K |
| 14:26 | 5,929.80 | 5,929.80 | 5,928.90 | 5,928.90 | 753.5K |
| 14:27 | 5,928.40 | 5,928.50 | 5,928.40 | 5,928.50 | 128.2K |
| 14:28 | 5,928.80 | 5,929.00 | 5,928.80 | 5,929.00 | 107.8K |
| 14:29 | 5,928.70 | 5,929.80 | 5,928.70 | 5,929.80 | 202.0K |
| 14:30 | 5,928.70 | 5,929.60 | 5,928.70 | 5,929.60 | 221.6K |
| 14:31 | 5,929.70 | 5,929.80 | 5,929.70 | 5,929.80 | 206.8K |
| 14:32 | 5,930.00 | 5,930.00 | 5,929.30 | 5,929.30 | 124.1K |
| 14:33 | 5,929.80 | 5,930.50 | 5,929.80 | 5,930.50 | 184.7K |
| 14:34 | 5,930.60 | 5,930.60 | 5,930.40 | 5,930.40 | 170.8K |
| 14:35 | 5,931.00 | 5,931.10 | 5,931.00 | 5,931.10 | 713.6K |
| 14:36 | 5,932.20 | 5,932.30 | 5,932.20 | 5,932.30 | 825.2K |
| 14:37 | 5,930.40 | 5,932.30 | 5,930.40 | 5,932.30 | 429.5K |
| 14:38 | 5,932.60 | 5,933.30 | 5,932.60 | 5,933.30 | 903.6K |
| 14:39 | 5,934.20 | 5,934.20 | 5,933.80 | 5,933.80 | 145.1K |
| 14:40 | 5,932.90 | 5,933.30 | 5,932.90 | 5,933.30 | 199.7K |
| 14:41 | 5,932.70 | 5,932.80 | 5,932.70 | 5,932.80 | 811.4K |
| 14:42 | 5,935.50 | 5,935.50 | 5,935.30 | 5,935.30 | 366.7K |
| 14:43 | 5,935.40 | 5,935.60 | 5,935.40 | 5,935.60 | 133.4K |
| 14:44 | 5,934.80 | 5,934.80 | 5,933.50 | 5,933.50 | 1,301.4K |
| 14:45 | 5,932.60 | 5,932.60 | 5,932.30 | 5,932.30 | 243.1K |
| 14:46 | 5,932.40 | 5,933.00 | 5,932.40 | 5,933.00 | 195.6K |
| 14:47 | 5,933.60 | 5,933.60 | 5,933.10 | 5,933.10 | 374.3K |
| 14:48 | 5,932.70 | 5,932.70 | 5,931.20 | 5,931.20 | 138.7K |
| 14:49 | 5,931.00 | 5,931.00 | 5,930.80 | 5,930.80 | 241.6K |
| 14:50 | 5,930.70 | 5,930.70 | 5,930.70 | 5,930.70 | 210.3K |
| 14:51 | 5,929.50 | 5,930.00 | 5,929.50 | 5,930.00 | 332.6K |
| 14:52 | 5,930.00 | 5,930.00 | 5,929.70 | 5,929.70 | 1,028.9K |
| 14:53 | 5,930.20 | 5,930.40 | 5,930.20 | 5,930.40 | 194.2K |
| 14:54 | 5,933.60 | 5,933.70 | 5,933.60 | 5,933.70 | 357.8K |
| 14:55 | 5,931.60 | 5,931.60 | 5,929.70 | 5,929.70 | 680.6K |
| 14:56 | 5,929.00 | 5,930.80 | 5,929.00 | 5,930.80 | 205.9K |
| 14:57 | 5,929.70 | 5,929.70 | 5,929.50 | 5,929.50 | 209.4K |
| 14:58 | 5,931.70 | 5,931.70 | 5,931.20 | 5,931.20 | 308.8K |
| 14:59 | 5,931.30 | 5,931.30 | 5,931.20 | 5,931.20 | 201.1K |
| 15:00 | 5,931.80 | 5,931.80 | 5,930.50 | 5,930.50 | 953.5K |
| 15:01 | 5,929.90 | 5,930.70 | 5,929.90 | 5,930.70 | 428.9K |
| 15:02 | 5,931.60 | 5,932.20 | 5,931.60 | 5,932.20 | 150.0K |
| 15:03 | 5,931.90 | 5,932.60 | 5,931.90 | 5,932.60 | 502.3K |
| 15:04 | 5,934.70 | 5,934.70 | 5,934.40 | 5,934.40 | 203.3K |
| 15:05 | 5,935.80 | 5,936.50 | 5,935.80 | 5,936.50 | 219.5K |
| 15:06 | 5,937.90 | 5,938.40 | 5,937.90 | 5,938.40 | 1,229.4K |
| 15:07 | 5,937.90 | 5,938.60 | 5,937.90 | 5,938.60 | 331.5K |
| 15:08 | 5,938.60 | 5,939.40 | 5,938.60 | 5,939.40 | 526.5K |
| 15:09 | 5,938.90 | 5,938.90 | 5,938.70 | 5,938.70 | 679.5K |
| 15:10 | 5,938.90 | 5,938.90 | 5,938.90 | 5,938.90 | 434.2K |
| 15:11 | 5,936.70 | 5,936.70 | 5,936.10 | 5,936.10 | 500.2K |
| 15:12 | 5,936.70 | 5,936.70 | 5,936.10 | 5,936.10 | 220.8K |
| 15:13 | 5,938.90 | 5,939.20 | 5,938.90 | 5,939.20 | 283.4K |
| 15:14 | 5,941.10 | 5,941.10 | 5,939.90 | 5,939.90 | 925.5K |
| 15:15 | 5,940.60 | 5,941.00 | 5,940.60 | 5,941.00 | 338.0K |
| 15:16 | 5,939.90 | 5,940.50 | 5,939.90 | 5,940.50 | 471.4K |
| 15:17 | 5,941.40 | 5,941.40 | 5,941.10 | 5,941.10 | 661.3K |
| 15:18 | 5,939.80 | 5,939.80 | 5,939.20 | 5,939.20 | 570.2K |
| 15:19 | 5,938.70 | 5,938.70 | 5,937.70 | 5,937.70 | 259.0K |
| 15:20 | 5,938.80 | 5,938.80 | 5,938.40 | 5,938.40 | 215.7K |
| 15:21 | 5,937.70 | 5,939.50 | 5,937.70 | 5,939.50 | 376.5K |
| 15:22 | 5,937.70 | 5,937.70 | 5,936.40 | 5,936.40 | 512.6K |
| 15:23 | 5,936.90 | 5,937.40 | 5,936.90 | 5,937.40 | 297.9K |
| 15:24 | 5,937.30 | 5,937.80 | 5,937.30 | 5,937.80 | 1,326.8K |
| 15:25 | 5,938.90 | 5,939.00 | 5,938.90 | 5,939.00 | 524.1K |
| 15:26 | 5,938.90 | 5,938.90 | 5,938.90 | 5,938.90 | 445.2K |
| 15:27 | 5,938.10 | 5,939.20 | 5,938.10 | 5,939.20 | 337.9K |
| 15:28 | 5,939.60 | 5,940.40 | 5,939.60 | 5,940.40 | 247.6K |
| 15:29 | 5,940.10 | 5,940.10 | 5,939.90 | 5,939.90 | 312.0K |
| 15:30 | 5,940.20 | 5,940.20 | 5,940.00 | 5,940.00 | 870.8K |
| 15:31 | 5,941.70 | 5,941.70 | 5,941.00 | 5,941.00 | 591.2K |
| 15:32 | 5,940.70 | 5,940.70 | 5,939.80 | 5,939.80 | 744.8K |
| 15:33 | 5,939.70 | 5,941.30 | 5,939.70 | 5,941.30 | 362.6K |
| 15:34 | 5,942.00 | 5,943.70 | 5,942.00 | 5,943.70 | 882.8K |
| 15:35 | 5,943.20 | 5,943.60 | 5,943.20 | 5,943.60 | 354.2K |
| 15:36 | 5,944.00 | 5,944.60 | 5,944.00 | 5,944.60 | 455.3K |
| 15:37 | 5,945.30 | 5,945.30 | 5,945.00 | 5,945.00 | 389.2K |
| 15:38 | 5,943.60 | 5,943.60 | 5,943.00 | 5,943.00 | 581.2K |
| 15:39 | 5,943.80 | 5,944.10 | 5,943.80 | 5,944.10 | 287.9K |
| 15:40 | 5,944.30 | 5,946.00 | 5,944.30 | 5,946.00 | 1,464.0K |
| 15:41 | 5,945.80 | 5,945.80 | 5,945.80 | 5,945.80 | 1,278.9K |
| 15:42 | 5,945.00 | 5,945.00 | 5,944.90 | 5,944.90 | 613.0K |
| 15:43 | 5,944.90 | 5,945.30 | 5,944.90 | 5,945.30 | 1,140.6K |
| 15:44 | 5,944.60 | 5,944.60 | 5,943.80 | 5,943.80 | 1,522.6K |
| 15:45 | 5,943.60 | 5,944.70 | 5,943.60 | 5,944.70 | 498.2K |
| 15:46 | 5,944.60 | 5,944.60 | 5,944.20 | 5,944.20 | 582.9K |
| 15:47 | 5,943.20 | 5,943.30 | 5,943.20 | 5,943.30 | 520.1K |
| 15:48 | 5,943.70 | 5,944.00 | 5,943.70 | 5,944.00 | 1,377.3K |
| 15:49 | 5,943.60 | 5,944.20 | 5,943.60 | 5,944.20 | 369.2K |
| 15:50 | 5,943.40 | 5,944.10 | 5,943.40 | 5,944.10 | 756.1K |
| 15:51 | 5,943.60 | 5,943.60 | 5,942.00 | 5,942.00 | 708.6K |
| 15:52 | 5,941.60 | 5,943.30 | 5,941.60 | 5,943.30 | 637.5K |
| 15:53 | 5,943.70 | 5,943.80 | 5,943.70 | 5,943.80 | 587.7K |
| 15:54 | 5,944.20 | 5,944.20 | 5,943.30 | 5,943.30 | 739.5K |
| 15:55 | 5,943.90 | 5,945.60 | 5,943.90 | 5,945.60 | 786.2K |
| 15:56 | 5,943.90 | 5,945.10 | 5,943.90 | 5,945.10 | 1,460.0K |
| 15:57 | 5,942.70 | 5,943.00 | 5,942.70 | 5,943.00 | 569.9K |
| 15:58 | 5,944.70 | 5,945.80 | 5,944.70 | 5,945.80 | 1,267.6K |
| 15:59 | 5,945.30 | 5,946.00 | 5,945.30 | 5,946.00 | 1,967.9K |
| 16:00 | 5,945.80 | 5,945.80 | 5,945.80 | 5,945.80 | 249.2K |
| 16:01 | 5,945.80 | 5,945.80 | 5,945.80 | 5,945.80 | 0.0K |
| 16:02 | 5,945.80 | 5,945.80 | 5,945.80 | 5,945.80 | 0.0K |
| 16:03 | 5,945.80 | 5,945.80 | 5,945.80 | 5,945.80 | 0.0K |
| 16:04 | 5,945.80 | 5,953.50 | 5,945.80 | 5,953.50 | 67,329.0K |