6,079.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,222.00 | 5,222.00 | 5,218.80 | 5,218.80 | 10,943.7K |
| 10:01 | 5,222.30 | 5,222.30 | 5,222.20 | 5,222.20 | 123.2K |
| 10:02 | 5,222.90 | 5,224.20 | 5,222.90 | 5,224.20 | 61.6K |
| 10:03 | 5,223.40 | 5,223.40 | 5,220.30 | 5,220.30 | 314.5K |
| 10:04 | 5,219.00 | 5,219.40 | 5,219.00 | 5,219.40 | 12,766.7K |
| 10:05 | 5,219.80 | 5,219.80 | 5,213.10 | 5,213.10 | 372.0K |
| 10:06 | 5,212.30 | 5,214.40 | 5,212.30 | 5,214.40 | 212.4K |
| 10:07 | 5,215.10 | 5,215.10 | 5,214.20 | 5,214.20 | 242.6K |
| 10:08 | 5,214.60 | 5,219.70 | 5,214.60 | 5,219.70 | 9,809.4K |
| 10:09 | 5,217.70 | 5,217.70 | 5,214.90 | 5,214.90 | 615.0K |
| 10:10 | 5,212.40 | 5,212.40 | 5,209.90 | 5,209.90 | 983.3K |
| 10:11 | 5,210.60 | 5,210.60 | 5,210.60 | 5,210.60 | 1,104.0K |
| 10:12 | 5,211.60 | 5,212.30 | 5,211.60 | 5,212.30 | 15,657.2K |
| 10:13 | 5,213.50 | 5,214.10 | 5,213.50 | 5,214.10 | 5,928.9K |
| 10:14 | 5,218.70 | 5,218.70 | 5,216.60 | 5,216.60 | 1,051.3K |
| 10:15 | 5,213.40 | 5,214.70 | 5,213.40 | 5,214.70 | 717.5K |
| 10:16 | 5,224.10 | 5,224.10 | 5,222.50 | 5,222.50 | 26,948.3K |
| 10:17 | 5,218.40 | 5,218.40 | 5,214.80 | 5,214.80 | 1,010.7K |
| 10:18 | 5,214.10 | 5,216.40 | 5,214.10 | 5,216.40 | 704.3K |
| 10:19 | 5,215.80 | 5,216.80 | 5,215.80 | 5,216.80 | 731.4K |
| 10:20 | 5,217.00 | 5,217.00 | 5,216.20 | 5,216.20 | 782.5K |
| 10:21 | 5,217.20 | 5,217.20 | 5,214.10 | 5,214.10 | 1,083.3K |
| 10:22 | 5,215.50 | 5,215.50 | 5,212.90 | 5,212.90 | 508.7K |
| 10:23 | 5,214.50 | 5,214.50 | 5,213.70 | 5,213.70 | 468.2K |
| 10:24 | 5,212.30 | 5,212.30 | 5,210.30 | 5,210.30 | 1,796.2K |
| 10:25 | 5,213.50 | 5,213.50 | 5,212.60 | 5,212.60 | 588.7K |
| 10:26 | 5,214.70 | 5,216.40 | 5,214.70 | 5,216.40 | 388.5K |
| 10:27 | 5,213.70 | 5,213.70 | 5,212.90 | 5,212.90 | 552.7K |
| 10:28 | 5,212.20 | 5,214.20 | 5,212.20 | 5,214.20 | 702.4K |
| 10:29 | 5,215.40 | 5,215.50 | 5,215.40 | 5,215.50 | 267.9K |
| 10:30 | 5,215.60 | 5,216.60 | 5,215.60 | 5,216.60 | 930.9K |
| 10:31 | 5,218.40 | 5,219.60 | 5,218.40 | 5,219.60 | 390.4K |
| 10:32 | 5,220.70 | 5,220.70 | 5,217.40 | 5,217.40 | 622.1K |
| 10:33 | 5,216.50 | 5,216.50 | 5,215.60 | 5,215.60 | 532.0K |
| 10:34 | 5,214.70 | 5,214.70 | 5,214.60 | 5,214.60 | 616.1K |
| 10:35 | 5,212.10 | 5,214.50 | 5,212.10 | 5,214.50 | 512.3K |
| 10:36 | 5,212.40 | 5,212.40 | 5,211.10 | 5,211.10 | 2,094.5K |
| 10:37 | 5,211.90 | 5,214.90 | 5,211.90 | 5,214.90 | 573.2K |
| 10:38 | 5,213.90 | 5,215.10 | 5,213.90 | 5,215.10 | 1,816.8K |
| 10:39 | 5,213.50 | 5,216.10 | 5,213.50 | 5,216.10 | 509.9K |
| 10:40 | 5,215.60 | 5,215.60 | 5,215.50 | 5,215.50 | 614.0K |
| 10:41 | 5,213.50 | 5,214.00 | 5,213.50 | 5,214.00 | 630.6K |
| 10:42 | 5,217.50 | 5,219.40 | 5,217.50 | 5,219.40 | 1,113.0K |
| 10:43 | 5,219.90 | 5,220.80 | 5,219.90 | 5,220.80 | 259.0K |
| 10:44 | 5,220.50 | 5,220.50 | 5,219.30 | 5,219.30 | 665.3K |
| 10:45 | 5,217.90 | 5,217.90 | 5,217.20 | 5,217.20 | 333.9K |
| 10:46 | 5,220.30 | 5,221.30 | 5,220.30 | 5,221.30 | 796.1K |
| 10:47 | 5,223.00 | 5,223.00 | 5,221.70 | 5,221.70 | 593.0K |
| 10:48 | 5,221.40 | 5,222.90 | 5,221.40 | 5,222.90 | 552.3K |
| 10:49 | 5,220.70 | 5,220.70 | 5,217.60 | 5,217.60 | 464.1K |
| 10:50 | 5,217.90 | 5,217.90 | 5,217.60 | 5,217.60 | 874.0K |
| 10:51 | 5,219.50 | 5,219.50 | 5,217.70 | 5,217.70 | 286.0K |
| 10:52 | 5,218.80 | 5,218.80 | 5,218.80 | 5,218.80 | 516.2K |
| 10:53 | 5,218.00 | 5,218.00 | 5,215.90 | 5,215.90 | 507.3K |
| 10:54 | 5,215.20 | 5,215.40 | 5,215.20 | 5,215.40 | 753.6K |
| 10:55 | 5,218.50 | 5,218.50 | 5,217.90 | 5,217.90 | 910.0K |
| 10:56 | 5,219.90 | 5,219.90 | 5,217.60 | 5,217.60 | 534.0K |
| 10:57 | 5,218.10 | 5,218.10 | 5,218.10 | 5,218.10 | 417.6K |
| 10:58 | 5,215.40 | 5,215.70 | 5,215.40 | 5,215.70 | 1,630.9K |
| 10:59 | 5,217.90 | 5,217.90 | 5,217.30 | 5,217.30 | 311.1K |
| 11:00 | 5,219.10 | 5,219.70 | 5,219.10 | 5,219.70 | 499.7K |
| 11:01 | 5,218.80 | 5,220.60 | 5,218.80 | 5,220.60 | 607.8K |
| 11:02 | 5,222.50 | 5,222.60 | 5,222.50 | 5,222.60 | 2,538.9K |
| 11:03 | 5,224.20 | 5,226.70 | 5,224.20 | 5,226.70 | 1,240.2K |
| 11:04 | 5,226.90 | 5,227.30 | 5,226.90 | 5,227.30 | 842.0K |
| 11:05 | 5,227.30 | 5,227.40 | 5,227.30 | 5,227.40 | 780.0K |
| 11:06 | 5,226.00 | 5,226.00 | 5,225.20 | 5,225.20 | 1,005.3K |
| 11:07 | 5,225.60 | 5,226.00 | 5,225.60 | 5,226.00 | 492.4K |
| 11:08 | 5,224.50 | 5,224.50 | 5,224.30 | 5,224.30 | 468.3K |
| 11:09 | 5,225.20 | 5,226.30 | 5,225.20 | 5,226.30 | 667.7K |
| 11:10 | 5,226.40 | 5,227.20 | 5,226.40 | 5,227.20 | 550.8K |
| 11:11 | 5,226.20 | 5,230.00 | 5,226.20 | 5,230.00 | 213.0K |
| 11:12 | 5,230.00 | 5,230.00 | 5,226.50 | 5,226.50 | 721.9K |
| 11:13 | 5,226.00 | 5,226.00 | 5,224.40 | 5,224.40 | 741.1K |
| 11:14 | 5,224.10 | 5,224.50 | 5,224.10 | 5,224.50 | 349.4K |
| 11:15 | 5,224.30 | 5,224.30 | 5,222.30 | 5,222.30 | 428.3K |
| 11:16 | 5,221.90 | 5,223.00 | 5,221.90 | 5,223.00 | 610.5K |
| 11:17 | 5,221.80 | 5,222.40 | 5,221.80 | 5,222.40 | 1,180.3K |
| 11:18 | 5,221.00 | 5,221.00 | 5,220.50 | 5,220.50 | 673.2K |
| 11:19 | 5,219.80 | 5,219.80 | 5,218.30 | 5,218.30 | 616.2K |
| 11:20 | 5,219.70 | 5,221.00 | 5,219.70 | 5,221.00 | 208.9K |
| 11:21 | 5,221.40 | 5,221.40 | 5,221.40 | 5,221.40 | 594.2K |
| 11:22 | 5,219.70 | 5,221.00 | 5,219.70 | 5,221.00 | 596.7K |
| 11:23 | 5,220.40 | 5,221.50 | 5,220.40 | 5,221.50 | 260.1K |
| 11:24 | 5,221.50 | 5,221.50 | 5,221.00 | 5,221.00 | 298.9K |
| 11:25 | 5,220.50 | 5,220.50 | 5,219.40 | 5,219.40 | 473.3K |
| 11:26 | 5,218.00 | 5,218.60 | 5,218.00 | 5,218.60 | 167.9K |
| 11:27 | 5,219.90 | 5,220.70 | 5,219.90 | 5,220.70 | 789.8K |
| 11:28 | 5,221.10 | 5,222.20 | 5,221.10 | 5,222.20 | 462.9K |
| 11:29 | 5,220.90 | 5,221.10 | 5,220.90 | 5,221.10 | 378.3K |
| 11:30 | 5,219.30 | 5,226.00 | 5,219.30 | 5,226.00 | 2,084.0K |
| 11:31 | 5,224.30 | 5,224.30 | 5,224.30 | 5,224.30 | 2,301.7K |
| 11:32 | 5,223.60 | 5,226.50 | 5,223.60 | 5,226.50 | 664.6K |
| 11:33 | 5,225.10 | 5,225.10 | 5,223.90 | 5,223.90 | 786.2K |
| 11:34 | 5,224.30 | 5,224.30 | 5,224.20 | 5,224.20 | 218.7K |
| 11:35 | 5,224.80 | 5,226.00 | 5,224.80 | 5,226.00 | 690.0K |
| 11:36 | 5,225.40 | 5,226.50 | 5,225.40 | 5,226.50 | 1,093.7K |
| 11:37 | 5,225.60 | 5,225.60 | 5,225.00 | 5,225.00 | 275.3K |
| 11:38 | 5,224.40 | 5,224.70 | 5,224.40 | 5,224.70 | 607.5K |
| 11:39 | 5,223.00 | 5,223.00 | 5,222.40 | 5,222.40 | 322.5K |
| 11:40 | 5,223.20 | 5,223.20 | 5,223.20 | 5,223.20 | 198.5K |
| 11:41 | 5,223.60 | 5,224.00 | 5,223.60 | 5,224.00 | 588.2K |
| 11:42 | 5,223.00 | 5,223.10 | 5,223.00 | 5,223.10 | 397.9K |
| 11:43 | 5,221.30 | 5,221.30 | 5,220.90 | 5,220.90 | 762.0K |
| 11:44 | 5,219.90 | 5,219.90 | 5,219.50 | 5,219.50 | 367.1K |
| 11:45 | 5,219.40 | 5,219.40 | 5,219.40 | 5,219.40 | 511.2K |
| 11:46 | 5,220.30 | 5,220.30 | 5,219.90 | 5,219.90 | 719.9K |
| 11:47 | 5,218.70 | 5,219.30 | 5,218.70 | 5,219.30 | 181.7K |
| 11:48 | 5,219.70 | 5,219.70 | 5,219.00 | 5,219.00 | 2,058.3K |
| 11:49 | 5,218.80 | 5,219.40 | 5,218.80 | 5,219.40 | 596.9K |
| 11:50 | 5,219.10 | 5,219.20 | 5,219.10 | 5,219.20 | 504.6K |
| 11:51 | 5,219.90 | 5,219.90 | 5,218.80 | 5,218.80 | 1,022.3K |
| 11:52 | 5,217.90 | 5,218.10 | 5,217.90 | 5,218.10 | 457.6K |
| 11:53 | 5,216.10 | 5,216.10 | 5,215.70 | 5,215.70 | 608.7K |
| 11:54 | 5,216.30 | 5,216.40 | 5,216.30 | 5,216.40 | 188.9K |
| 11:55 | 5,216.20 | 5,216.90 | 5,216.20 | 5,216.90 | 758.1K |
| 11:56 | 5,215.20 | 5,215.20 | 5,214.30 | 5,214.30 | 529.3K |
| 11:57 | 5,215.00 | 5,216.40 | 5,215.00 | 5,216.40 | 556.2K |
| 11:58 | 5,219.30 | 5,219.30 | 5,218.60 | 5,218.60 | 899.3K |
| 11:59 | 5,217.20 | 5,217.20 | 5,215.50 | 5,215.50 | 674.1K |
| 12:00 | 5,216.20 | 5,216.20 | 5,214.60 | 5,214.60 | 418.6K |
| 12:01 | 5,216.40 | 5,216.40 | 5,216.10 | 5,216.10 | 496.0K |
| 12:02 | 5,216.70 | 5,217.10 | 5,216.70 | 5,217.10 | 256.0K |
| 12:03 | 5,215.90 | 5,215.90 | 5,215.90 | 5,215.90 | 947.5K |
| 12:04 | 5,215.90 | 5,216.50 | 5,215.90 | 5,216.50 | 612.8K |
| 12:05 | 5,218.40 | 5,218.90 | 5,218.40 | 5,218.90 | 435.5K |
| 12:06 | 5,217.20 | 5,217.20 | 5,216.70 | 5,216.70 | 1,391.1K |
| 12:07 | 5,215.30 | 5,215.30 | 5,213.60 | 5,213.60 | 790.6K |
| 12:08 | 5,214.00 | 5,214.30 | 5,214.00 | 5,214.30 | 248.2K |
| 12:09 | 5,214.00 | 5,215.40 | 5,214.00 | 5,215.40 | 1,250.2K |
| 12:10 | 5,214.00 | 5,214.50 | 5,214.00 | 5,214.50 | 956.1K |
| 12:11 | 5,214.50 | 5,214.50 | 5,214.40 | 5,214.40 | 213.1K |
| 12:12 | 5,214.70 | 5,217.70 | 5,214.70 | 5,217.70 | 482.0K |
| 12:13 | 5,218.60 | 5,219.70 | 5,218.60 | 5,219.70 | 760.8K |
| 12:14 | 5,220.60 | 5,220.60 | 5,220.50 | 5,220.50 | 502.4K |
| 12:15 | 5,220.70 | 5,220.80 | 5,220.70 | 5,220.80 | 249.6K |
| 12:16 | 5,220.90 | 5,222.30 | 5,220.90 | 5,222.30 | 613.9K |
| 12:17 | 5,221.60 | 5,222.10 | 5,221.60 | 5,222.10 | 300.8K |
| 12:18 | 5,221.50 | 5,222.20 | 5,221.50 | 5,222.20 | 183.8K |
| 12:19 | 5,221.50 | 5,222.50 | 5,221.50 | 5,222.50 | 510.4K |
| 12:20 | 5,224.10 | 5,224.70 | 5,224.10 | 5,224.70 | 574.1K |
| 12:21 | 5,223.10 | 5,223.10 | 5,222.50 | 5,222.50 | 757.6K |
| 12:22 | 5,222.50 | 5,222.50 | 5,221.10 | 5,221.10 | 358.4K |
| 12:23 | 5,220.90 | 5,220.90 | 5,219.90 | 5,219.90 | 803.0K |
| 12:24 | 5,220.20 | 5,222.50 | 5,220.20 | 5,222.50 | 736.7K |
| 12:25 | 5,221.20 | 5,221.30 | 5,221.20 | 5,221.30 | 490.7K |
| 12:26 | 5,221.20 | 5,221.20 | 5,220.40 | 5,220.40 | 516.2K |
| 12:27 | 5,218.70 | 5,219.10 | 5,218.70 | 5,219.10 | 229.8K |
| 12:28 | 5,219.60 | 5,220.10 | 5,219.60 | 5,220.10 | 225.4K |
| 12:29 | 5,220.10 | 5,220.10 | 5,219.50 | 5,219.50 | 508.5K |
| 12:30 | 5,218.00 | 5,218.00 | 5,215.20 | 5,215.20 | 17,001.2K |
| 12:31 | 5,212.80 | 5,213.10 | 5,212.80 | 5,213.10 | 1,041.7K |
| 12:32 | 5,211.40 | 5,211.40 | 5,208.90 | 5,208.90 | 1,143.4K |
| 12:33 | 5,208.80 | 5,210.30 | 5,208.80 | 5,210.30 | 1,418.2K |
| 12:34 | 5,211.40 | 5,211.40 | 5,211.30 | 5,211.30 | 487.1K |
| 12:35 | 5,212.80 | 5,213.10 | 5,212.80 | 5,213.10 | 409.8K |
| 12:36 | 5,213.40 | 5,213.40 | 5,212.60 | 5,212.60 | 539.4K |
| 12:37 | 5,211.30 | 5,212.70 | 5,211.30 | 5,212.70 | 677.5K |
| 12:38 | 5,214.40 | 5,214.70 | 5,214.40 | 5,214.70 | 478.4K |
| 12:39 | 5,213.30 | 5,214.20 | 5,213.30 | 5,214.20 | 238.4K |
| 12:40 | 5,213.00 | 5,213.30 | 5,213.00 | 5,213.30 | 359.4K |
| 12:41 | 5,213.70 | 5,213.70 | 5,212.40 | 5,212.40 | 558.1K |
| 12:42 | 5,212.10 | 5,212.10 | 5,211.20 | 5,211.20 | 414.3K |
| 12:43 | 5,212.10 | 5,212.10 | 5,209.30 | 5,209.30 | 626.5K |
| 12:44 | 5,209.50 | 5,211.40 | 5,209.50 | 5,211.40 | 252.4K |
| 12:45 | 5,213.10 | 5,214.70 | 5,213.10 | 5,214.70 | 753.2K |
| 12:46 | 5,213.90 | 5,214.70 | 5,213.90 | 5,214.70 | 362.8K |
| 12:47 | 5,214.60 | 5,215.70 | 5,214.60 | 5,215.70 | 2,116.2K |
| 12:48 | 5,214.60 | 5,214.60 | 5,213.80 | 5,213.80 | 838.5K |
| 12:49 | 5,208.30 | 5,208.30 | 5,208.10 | 5,208.10 | 518.0K |
| 12:50 | 5,207.40 | 5,207.40 | 5,206.10 | 5,206.10 | 312.3K |
| 12:51 | 5,204.90 | 5,204.90 | 5,204.90 | 5,204.90 | 255.6K |
| 12:52 | 5,204.00 | 5,204.90 | 5,204.00 | 5,204.90 | 1,132.5K |
| 12:53 | 5,203.60 | 5,207.50 | 5,203.60 | 5,207.50 | 397.3K |
| 12:54 | 5,206.50 | 5,206.80 | 5,206.50 | 5,206.80 | 414.9K |
| 12:55 | 5,207.20 | 5,207.20 | 5,207.00 | 5,207.00 | 382.1K |
| 12:56 | 5,205.60 | 5,206.40 | 5,205.60 | 5,206.40 | 318.6K |
| 12:57 | 5,207.00 | 5,207.40 | 5,207.00 | 5,207.40 | 85.2K |
| 12:58 | 5,207.00 | 5,208.40 | 5,207.00 | 5,208.40 | 239.4K |
| 12:59 | 5,205.60 | 5,205.60 | 5,204.50 | 5,204.50 | 902.9K |
| 13:00 | 5,203.30 | 5,203.60 | 5,203.30 | 5,203.60 | 157.3K |
| 13:01 | 5,202.90 | 5,203.40 | 5,202.90 | 5,203.40 | 411.7K |
| 13:02 | 5,203.70 | 5,204.40 | 5,203.70 | 5,204.40 | 638.9K |
| 13:03 | 5,205.50 | 5,206.20 | 5,205.50 | 5,206.20 | 317.5K |
| 13:04 | 5,206.80 | 5,208.30 | 5,206.80 | 5,208.30 | 342.4K |
| 13:05 | 5,209.40 | 5,212.00 | 5,209.40 | 5,212.00 | 659.9K |
| 13:06 | 5,212.00 | 5,212.00 | 5,211.80 | 5,211.80 | 217.7K |
| 13:07 | 5,212.80 | 5,214.00 | 5,212.80 | 5,214.00 | 411.2K |
| 13:08 | 5,213.90 | 5,213.90 | 5,212.70 | 5,212.70 | 562.5K |
| 13:09 | 5,212.90 | 5,213.40 | 5,212.90 | 5,213.40 | 355.8K |
| 13:10 | 5,212.10 | 5,212.10 | 5,211.10 | 5,211.10 | 601.6K |
| 13:11 | 5,206.80 | 5,208.60 | 5,206.80 | 5,208.60 | 668.9K |
| 13:12 | 5,209.40 | 5,210.80 | 5,209.40 | 5,210.80 | 197.5K |
| 13:13 | 5,210.60 | 5,210.60 | 5,209.70 | 5,209.70 | 646.5K |
| 13:14 | 5,209.30 | 5,210.90 | 5,209.30 | 5,210.90 | 497.8K |
| 13:15 | 5,211.40 | 5,211.40 | 5,211.20 | 5,211.20 | 712.6K |
| 13:16 | 5,212.10 | 5,212.10 | 5,210.40 | 5,210.40 | 638.2K |
| 13:17 | 5,211.00 | 5,211.00 | 5,210.80 | 5,210.80 | 111.4K |
| 13:18 | 5,209.90 | 5,209.90 | 5,209.80 | 5,209.80 | 342.4K |
| 13:19 | 5,210.20 | 5,210.90 | 5,210.20 | 5,210.90 | 475.6K |
| 13:20 | 5,210.90 | 5,211.70 | 5,210.90 | 5,211.70 | 248.4K |
| 13:21 | 5,212.10 | 5,212.20 | 5,212.10 | 5,212.20 | 567.8K |
| 13:22 | 5,211.40 | 5,211.50 | 5,211.40 | 5,211.50 | 537.7K |
| 13:23 | 5,213.00 | 5,213.00 | 5,211.80 | 5,211.80 | 576.8K |
| 13:24 | 5,212.20 | 5,213.20 | 5,212.20 | 5,213.20 | 126.0K |
| 13:25 | 5,212.50 | 5,212.50 | 5,212.40 | 5,212.40 | 283.2K |
| 13:26 | 5,212.60 | 5,213.70 | 5,212.60 | 5,213.70 | 327.4K |
| 13:27 | 5,213.50 | 5,214.10 | 5,213.50 | 5,214.10 | 352.1K |
| 13:28 | 5,212.80 | 5,212.80 | 5,212.40 | 5,212.40 | 243.7K |
| 13:29 | 5,211.90 | 5,211.90 | 5,211.40 | 5,211.40 | 313.5K |
| 13:30 | 5,212.10 | 5,212.10 | 5,211.50 | 5,211.50 | 367.3K |
| 13:31 | 5,211.20 | 5,211.60 | 5,211.20 | 5,211.60 | 199.3K |
| 13:32 | 5,210.70 | 5,210.80 | 5,210.70 | 5,210.80 | 693.5K |
| 13:33 | 5,210.30 | 5,210.30 | 5,210.10 | 5,210.10 | 174.7K |
| 13:34 | 5,210.00 | 5,210.00 | 5,209.80 | 5,209.80 | 248.6K |
| 13:35 | 5,209.30 | 5,210.90 | 5,209.30 | 5,210.90 | 210.4K |
| 13:36 | 5,211.10 | 5,211.30 | 5,211.10 | 5,211.30 | 666.5K |
| 13:37 | 5,210.90 | 5,211.10 | 5,210.90 | 5,211.10 | 659.9K |
| 13:38 | 5,212.70 | 5,213.10 | 5,212.70 | 5,213.10 | 452.7K |
| 13:39 | 5,213.20 | 5,213.30 | 5,213.20 | 5,213.30 | 171.3K |
| 13:40 | 5,213.50 | 5,214.10 | 5,213.50 | 5,214.10 | 151.2K |
| 13:41 | 5,213.80 | 5,213.80 | 5,213.70 | 5,213.70 | 341.7K |
| 13:42 | 5,214.40 | 5,214.40 | 5,214.30 | 5,214.30 | 1,058.2K |
| 13:43 | 5,214.20 | 5,214.20 | 5,212.70 | 5,212.70 | 314.5K |
| 13:44 | 5,212.00 | 5,212.00 | 5,211.20 | 5,211.20 | 382.6K |
| 13:45 | 5,212.30 | 5,212.30 | 5,212.30 | 5,212.30 | 343.5K |
| 13:46 | 5,212.70 | 5,212.70 | 5,210.60 | 5,210.60 | 142.1K |
| 13:47 | 5,210.30 | 5,210.40 | 5,210.30 | 5,210.40 | 207.7K |
| 13:48 | 5,209.80 | 5,209.80 | 5,208.70 | 5,208.70 | 423.7K |
| 13:49 | 5,207.80 | 5,208.80 | 5,207.80 | 5,208.80 | 394.2K |
| 13:50 | 5,208.80 | 5,208.80 | 5,207.20 | 5,207.20 | 368.2K |
| 13:51 | 5,207.20 | 5,207.20 | 5,207.10 | 5,207.10 | 742.2K |
| 13:52 | 5,207.40 | 5,207.40 | 5,207.20 | 5,207.20 | 458.8K |
| 13:53 | 5,206.10 | 5,206.40 | 5,206.10 | 5,206.40 | 380.5K |
| 13:54 | 5,207.50 | 5,207.90 | 5,207.50 | 5,207.90 | 258.3K |
| 13:55 | 5,207.30 | 5,208.40 | 5,207.30 | 5,208.40 | 150.9K |
| 13:56 | 5,209.10 | 5,209.10 | 5,208.90 | 5,208.90 | 540.6K |
| 13:57 | 5,208.90 | 5,210.40 | 5,208.90 | 5,210.40 | 249.9K |
| 13:58 | 5,211.50 | 5,213.10 | 5,211.50 | 5,213.10 | 527.8K |
| 13:59 | 5,214.20 | 5,214.70 | 5,214.20 | 5,214.70 | 265.7K |
| 14:00 | 5,215.10 | 5,215.50 | 5,215.10 | 5,215.50 | 464.1K |
| 14:01 | 5,215.40 | 5,215.80 | 5,215.40 | 5,215.80 | 355.4K |
| 14:02 | 5,215.80 | 5,216.90 | 5,215.80 | 5,216.90 | 607.7K |
| 14:03 | 5,215.70 | 5,215.70 | 5,215.60 | 5,215.60 | 364.0K |
| 14:04 | 5,216.60 | 5,216.60 | 5,216.30 | 5,216.30 | 287.8K |
| 14:05 | 5,216.60 | 5,217.10 | 5,216.60 | 5,217.10 | 240.8K |
| 14:06 | 5,216.10 | 5,216.10 | 5,215.90 | 5,215.90 | 361.0K |
| 14:07 | 5,215.10 | 5,215.60 | 5,215.10 | 5,215.60 | 658.6K |
| 14:08 | 5,215.50 | 5,215.50 | 5,214.40 | 5,214.40 | 958.4K |
| 14:09 | 5,214.20 | 5,214.80 | 5,214.20 | 5,214.80 | 337.0K |
| 14:10 | 5,215.30 | 5,217.20 | 5,215.30 | 5,217.20 | 1,524.7K |
| 14:11 | 5,218.30 | 5,218.30 | 5,217.60 | 5,217.60 | 519.7K |
| 14:12 | 5,218.50 | 5,218.50 | 5,218.50 | 5,218.50 | 218.1K |
| 14:13 | 5,217.70 | 5,217.70 | 5,217.60 | 5,217.60 | 294.7K |
| 14:14 | 5,219.70 | 5,221.50 | 5,219.70 | 5,221.50 | 593.7K |
| 14:15 | 5,221.10 | 5,221.10 | 5,218.90 | 5,218.90 | 341.6K |
| 14:16 | 5,220.80 | 5,221.60 | 5,220.80 | 5,221.60 | 389.5K |
| 14:17 | 5,221.90 | 5,222.00 | 5,221.90 | 5,222.00 | 281.5K |
| 14:18 | 5,222.80 | 5,223.00 | 5,222.80 | 5,223.00 | 1,312.9K |
| 14:19 | 5,222.50 | 5,222.50 | 5,222.30 | 5,222.30 | 643.8K |
| 14:20 | 5,221.30 | 5,221.50 | 5,221.30 | 5,221.50 | 571.9K |
| 14:21 | 5,223.30 | 5,223.30 | 5,222.40 | 5,222.40 | 1,175.5K |
| 14:22 | 5,221.00 | 5,221.00 | 5,221.00 | 5,221.00 | 375.1K |
| 14:23 | 5,221.20 | 5,221.20 | 5,221.10 | 5,221.10 | 149.2K |
| 14:24 | 5,220.00 | 5,220.00 | 5,219.90 | 5,219.90 | 514.0K |
| 14:25 | 5,219.30 | 5,220.20 | 5,219.30 | 5,220.20 | 482.8K |
| 14:26 | 5,219.80 | 5,219.80 | 5,219.10 | 5,219.10 | 458.1K |
| 14:27 | 5,218.60 | 5,219.50 | 5,218.60 | 5,219.50 | 524.4K |
| 14:28 | 5,218.70 | 5,218.70 | 5,217.90 | 5,217.90 | 1,264.7K |
| 14:29 | 5,217.90 | 5,217.90 | 5,216.80 | 5,216.80 | 506.5K |
| 14:30 | 5,215.90 | 5,215.90 | 5,215.60 | 5,215.60 | 290.5K |
| 14:31 | 5,215.70 | 5,215.70 | 5,215.00 | 5,215.00 | 713.9K |
| 14:32 | 5,212.90 | 5,212.90 | 5,212.20 | 5,212.20 | 1,132.5K |
| 14:33 | 5,211.80 | 5,211.80 | 5,210.90 | 5,210.90 | 765.6K |
| 14:34 | 5,211.60 | 5,211.60 | 5,210.30 | 5,210.30 | 320.1K |
| 14:35 | 5,211.40 | 5,212.20 | 5,211.40 | 5,212.20 | 393.2K |
| 14:36 | 5,211.80 | 5,211.80 | 5,210.80 | 5,210.80 | 514.4K |
| 14:37 | 5,210.20 | 5,210.20 | 5,208.30 | 5,208.30 | 818.1K |
| 14:38 | 5,208.30 | 5,208.30 | 5,207.70 | 5,207.70 | 628.7K |
| 14:39 | 5,207.20 | 5,207.60 | 5,207.20 | 5,207.60 | 345.6K |
| 14:40 | 5,206.50 | 5,206.50 | 5,206.50 | 5,206.50 | 338.3K |
| 14:41 | 5,206.70 | 5,206.70 | 5,206.70 | 5,206.70 | 686.0K |
| 14:42 | 5,207.30 | 5,207.60 | 5,207.30 | 5,207.60 | 224.8K |
| 14:43 | 5,207.30 | 5,207.30 | 5,207.10 | 5,207.10 | 183.4K |
| 14:44 | 5,206.60 | 5,206.60 | 5,206.20 | 5,206.20 | 428.2K |
| 14:45 | 5,205.60 | 5,205.60 | 5,204.70 | 5,204.70 | 380.1K |
| 14:46 | 5,203.20 | 5,203.80 | 5,203.20 | 5,203.80 | 784.3K |
| 14:47 | 5,201.60 | 5,201.60 | 5,201.20 | 5,201.20 | 1,369.3K |
| 14:48 | 5,201.40 | 5,201.40 | 5,201.30 | 5,201.30 | 621.2K |
| 14:49 | 5,201.10 | 5,202.20 | 5,201.10 | 5,202.20 | 592.0K |
| 14:50 | 5,204.30 | 5,205.70 | 5,204.30 | 5,205.70 | 354.0K |
| 14:51 | 5,206.50 | 5,208.10 | 5,206.50 | 5,208.10 | 982.2K |
| 14:52 | 5,209.50 | 5,209.90 | 5,209.50 | 5,209.90 | 158.5K |
| 14:53 | 5,209.90 | 5,210.50 | 5,209.90 | 5,210.50 | 434.3K |
| 14:54 | 5,211.40 | 5,211.40 | 5,211.40 | 5,211.40 | 720.3K |
| 14:55 | 5,212.20 | 5,212.20 | 5,211.20 | 5,211.20 | 587.6K |
| 14:56 | 5,210.50 | 5,210.50 | 5,210.20 | 5,210.20 | 177.8K |
| 14:57 | 5,210.30 | 5,210.30 | 5,209.70 | 5,209.70 | 290.5K |
| 14:58 | 5,210.10 | 5,210.10 | 5,209.50 | 5,209.50 | 276.0K |
| 14:59 | 5,210.30 | 5,210.30 | 5,209.60 | 5,209.60 | 358.4K |
| 15:00 | 5,210.00 | 5,210.90 | 5,210.00 | 5,210.90 | 343.9K |
| 15:01 | 5,210.30 | 5,210.40 | 5,210.30 | 5,210.40 | 342.1K |
| 15:02 | 5,209.30 | 5,210.30 | 5,209.30 | 5,210.30 | 387.0K |
| 15:03 | 5,210.20 | 5,210.80 | 5,210.20 | 5,210.80 | 356.3K |
| 15:04 | 5,210.20 | 5,210.20 | 5,209.40 | 5,209.40 | 366.6K |
| 15:05 | 5,207.40 | 5,207.40 | 5,207.40 | 5,207.40 | 374.5K |
| 15:06 | 5,207.80 | 5,207.80 | 5,207.40 | 5,207.40 | 374.8K |
| 15:07 | 5,207.60 | 5,208.20 | 5,207.60 | 5,208.20 | 981.9K |
| 15:08 | 5,207.20 | 5,207.30 | 5,207.20 | 5,207.30 | 919.4K |
| 15:09 | 5,207.10 | 5,207.10 | 5,207.10 | 5,207.10 | 294.1K |
| 15:10 | 5,206.50 | 5,206.50 | 5,206.20 | 5,206.20 | 524.8K |
| 15:11 | 5,204.70 | 5,205.30 | 5,204.70 | 5,205.30 | 333.6K |
| 15:12 | 5,205.10 | 5,206.20 | 5,205.10 | 5,206.20 | 376.4K |
| 15:13 | 5,205.20 | 5,205.20 | 5,205.10 | 5,205.10 | 571.2K |
| 15:14 | 5,205.40 | 5,205.60 | 5,205.40 | 5,205.60 | 417.2K |
| 15:15 | 5,206.30 | 5,207.70 | 5,206.30 | 5,207.70 | 316.7K |
| 15:16 | 5,207.10 | 5,208.30 | 5,207.10 | 5,208.30 | 614.8K |
| 15:17 | 5,207.60 | 5,207.90 | 5,207.60 | 5,207.90 | 523.3K |
| 15:18 | 5,208.10 | 5,208.10 | 5,206.90 | 5,206.90 | 307.0K |
| 15:19 | 5,206.80 | 5,208.00 | 5,206.80 | 5,208.00 | 486.3K |
| 15:20 | 5,207.40 | 5,208.40 | 5,207.40 | 5,208.40 | 1,715.2K |
| 15:21 | 5,208.00 | 5,208.10 | 5,208.00 | 5,208.10 | 465.6K |
| 15:22 | 5,208.80 | 5,208.80 | 5,208.30 | 5,208.30 | 619.1K |
| 15:23 | 5,208.30 | 5,209.70 | 5,208.30 | 5,209.70 | 563.9K |
| 15:24 | 5,212.00 | 5,213.00 | 5,212.00 | 5,213.00 | 565.4K |
| 15:25 | 5,212.90 | 5,212.90 | 5,211.80 | 5,211.80 | 336.5K |
| 15:26 | 5,209.80 | 5,209.80 | 5,209.50 | 5,209.50 | 321.7K |
| 15:27 | 5,209.20 | 5,209.40 | 5,209.20 | 5,209.40 | 872.7K |
| 15:28 | 5,209.10 | 5,209.90 | 5,209.10 | 5,209.90 | 2,012.3K |
| 15:29 | 5,209.50 | 5,209.50 | 5,208.40 | 5,208.40 | 500.1K |
| 15:30 | 5,208.00 | 5,209.00 | 5,208.00 | 5,209.00 | 289.6K |
| 15:31 | 5,207.60 | 5,209.60 | 5,207.60 | 5,209.60 | 382.5K |
| 15:32 | 5,209.80 | 5,209.80 | 5,209.20 | 5,209.20 | 565.2K |
| 15:33 | 5,208.90 | 5,208.90 | 5,208.80 | 5,208.80 | 459.7K |
| 15:34 | 5,208.80 | 5,208.80 | 5,208.30 | 5,208.30 | 578.2K |
| 15:35 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 934.8K |
| 15:36 | 5,208.00 | 5,208.00 | 5,207.30 | 5,207.30 | 690.0K |
| 15:37 | 5,205.60 | 5,205.60 | 5,204.60 | 5,204.60 | 1,846.8K |
| 15:38 | 5,203.20 | 5,203.20 | 5,200.20 | 5,200.20 | 2,233.4K |
| 15:39 | 5,200.80 | 5,201.40 | 5,200.80 | 5,201.40 | 653.1K |
| 15:40 | 5,202.50 | 5,202.50 | 5,202.20 | 5,202.20 | 376.0K |
| 15:41 | 5,202.60 | 5,203.00 | 5,202.60 | 5,203.00 | 705.8K |
| 15:42 | 5,202.00 | 5,202.40 | 5,202.00 | 5,202.40 | 369.0K |
| 15:43 | 5,202.60 | 5,203.30 | 5,202.60 | 5,203.30 | 724.2K |
| 15:44 | 5,203.10 | 5,203.10 | 5,202.40 | 5,202.40 | 550.2K |
| 15:45 | 5,202.70 | 5,204.50 | 5,202.70 | 5,204.50 | 902.5K |
| 15:46 | 5,204.30 | 5,204.50 | 5,204.30 | 5,204.50 | 966.4K |
| 15:47 | 5,206.80 | 5,206.80 | 5,205.10 | 5,205.10 | 403.7K |
| 15:48 | 5,204.60 | 5,204.70 | 5,204.60 | 5,204.70 | 498.0K |
| 15:49 | 5,204.40 | 5,204.40 | 5,203.70 | 5,203.70 | 718.6K |
| 15:50 | 5,203.90 | 5,205.30 | 5,203.90 | 5,205.30 | 935.7K |
| 15:51 | 5,206.50 | 5,206.50 | 5,205.00 | 5,205.00 | 770.0K |
| 15:52 | 5,203.70 | 5,204.20 | 5,203.70 | 5,204.20 | 1,105.5K |
| 15:53 | 5,203.90 | 5,204.20 | 5,203.90 | 5,204.20 | 2,634.4K |
| 15:54 | 5,204.30 | 5,204.50 | 5,204.30 | 5,204.50 | 915.5K |
| 15:55 | 5,204.10 | 5,204.10 | 5,203.90 | 5,203.90 | 1,105.8K |
| 15:56 | 5,203.10 | 5,204.60 | 5,203.10 | 5,204.60 | 973.4K |
| 15:57 | 5,203.40 | 5,205.00 | 5,203.40 | 5,205.00 | 1,142.5K |
| 15:58 | 5,203.70 | 5,204.20 | 5,203.70 | 5,204.20 | 1,409.2K |
| 15:59 | 5,204.00 | 5,204.10 | 5,204.00 | 5,204.10 | 3,251.5K |
| 16:00 | 5,204.10 | 5,204.30 | 5,204.10 | 5,204.30 | 618.6K |
| 16:01 | 5,204.30 | 5,204.30 | 5,204.30 | 5,204.30 | 0.0K |
| 16:02 | 5,204.30 | 5,204.30 | 5,204.30 | 5,204.30 | 0.0K |
| 16:03 | 5,204.30 | 5,204.30 | 5,204.30 | 5,204.30 | 0.0K |
| 16:04 | 5,204.30 | 5,211.40 | 5,204.30 | 5,211.40 | 65,800.7K |