6,079.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,211.40 | 5,211.40 | 5,203.40 | 5,203.40 | 35,007.4K |
| 10:01 | 5,203.90 | 5,203.90 | 5,203.70 | 5,203.70 | 207.2K |
| 10:02 | 5,205.90 | 5,205.90 | 5,204.80 | 5,204.80 | 1,113.7K |
| 10:03 | 5,207.50 | 5,207.50 | 5,206.70 | 5,206.70 | 408.8K |
| 10:04 | 5,208.60 | 5,208.60 | 5,207.30 | 5,207.30 | 1,208.7K |
| 10:05 | 5,204.70 | 5,206.10 | 5,204.70 | 5,206.10 | 1,233.0K |
| 10:06 | 5,208.40 | 5,209.30 | 5,208.40 | 5,209.30 | 2,303.2K |
| 10:07 | 5,208.30 | 5,208.30 | 5,207.60 | 5,207.60 | 1,078.7K |
| 10:08 | 5,209.10 | 5,211.00 | 5,209.10 | 5,211.00 | 764.8K |
| 10:09 | 5,202.80 | 5,203.20 | 5,202.80 | 5,203.20 | 3,814.3K |
| 10:10 | 5,205.70 | 5,205.70 | 5,203.50 | 5,203.50 | 2,506.5K |
| 10:11 | 5,209.80 | 5,209.80 | 5,206.50 | 5,206.50 | 1,750.0K |
| 10:12 | 5,208.30 | 5,208.30 | 5,200.40 | 5,200.40 | 1,407.1K |
| 10:13 | 5,202.10 | 5,205.30 | 5,202.10 | 5,205.30 | 1,053.8K |
| 10:14 | 5,205.10 | 5,208.80 | 5,205.10 | 5,208.80 | 1,195.1K |
| 10:15 | 5,207.80 | 5,207.80 | 5,204.50 | 5,204.50 | 1,322.0K |
| 10:16 | 5,197.70 | 5,198.30 | 5,197.70 | 5,198.30 | 495.7K |
| 10:17 | 5,194.90 | 5,194.90 | 5,194.70 | 5,194.70 | 2,761.0K |
| 10:18 | 5,199.40 | 5,199.40 | 5,197.90 | 5,197.90 | 565.3K |
| 10:19 | 5,197.60 | 5,197.60 | 5,192.30 | 5,192.30 | 1,168.0K |
| 10:20 | 5,193.40 | 5,193.40 | 5,192.30 | 5,192.30 | 610.6K |
| 10:21 | 5,193.80 | 5,193.80 | 5,193.20 | 5,193.20 | 1,473.7K |
| 10:22 | 5,192.40 | 5,192.40 | 5,189.00 | 5,189.00 | 1,278.8K |
| 10:23 | 5,188.30 | 5,188.30 | 5,186.10 | 5,186.10 | 793.1K |
| 10:24 | 5,186.50 | 5,186.50 | 5,185.20 | 5,185.20 | 583.4K |
| 10:25 | 5,189.40 | 5,189.40 | 5,188.60 | 5,188.60 | 1,096.7K |
| 10:26 | 5,185.50 | 5,185.80 | 5,185.50 | 5,185.80 | 1,825.2K |
| 10:27 | 5,185.40 | 5,189.00 | 5,185.40 | 5,189.00 | 872.4K |
| 10:28 | 5,190.10 | 5,192.20 | 5,190.10 | 5,192.20 | 1,015.2K |
| 10:29 | 5,193.40 | 5,194.80 | 5,193.40 | 5,194.80 | 470.3K |
| 10:30 | 5,195.50 | 5,199.30 | 5,195.50 | 5,199.30 | 867.8K |
| 10:31 | 5,196.50 | 5,196.50 | 5,191.50 | 5,191.50 | 1,074.7K |
| 10:32 | 5,190.50 | 5,190.80 | 5,190.50 | 5,190.80 | 838.9K |
| 10:33 | 5,190.30 | 5,190.30 | 5,190.30 | 5,190.30 | 486.8K |
| 10:34 | 5,185.60 | 5,185.60 | 5,184.20 | 5,184.20 | 1,864.2K |
| 10:35 | 5,182.00 | 5,185.80 | 5,182.00 | 5,185.80 | 949.8K |
| 10:36 | 5,186.90 | 5,186.90 | 5,184.50 | 5,184.50 | 1,216.9K |
| 10:37 | 5,183.10 | 5,183.10 | 5,183.00 | 5,183.00 | 558.2K |
| 10:38 | 5,183.70 | 5,184.10 | 5,183.70 | 5,184.10 | 384.3K |
| 10:39 | 5,183.50 | 5,186.10 | 5,183.50 | 5,186.10 | 1,005.8K |
| 10:40 | 5,187.10 | 5,188.70 | 5,187.10 | 5,188.70 | 642.7K |
| 10:41 | 5,187.90 | 5,187.90 | 5,184.80 | 5,184.80 | 1,002.6K |
| 10:42 | 5,188.60 | 5,190.50 | 5,188.60 | 5,190.50 | 742.5K |
| 10:43 | 5,186.60 | 5,186.60 | 5,183.80 | 5,183.80 | 539.0K |
| 10:44 | 5,183.10 | 5,183.10 | 5,182.70 | 5,182.70 | 646.6K |
| 10:45 | 5,181.60 | 5,181.60 | 5,181.20 | 5,181.20 | 291.8K |
| 10:46 | 5,183.70 | 5,186.70 | 5,183.70 | 5,186.70 | 540.2K |
| 10:47 | 5,186.20 | 5,186.20 | 5,185.90 | 5,185.90 | 813.5K |
| 10:48 | 5,188.90 | 5,190.70 | 5,188.90 | 5,190.70 | 483.9K |
| 10:49 | 5,191.20 | 5,191.20 | 5,190.00 | 5,190.00 | 2,174.8K |
| 10:50 | 5,189.50 | 5,189.50 | 5,188.30 | 5,188.30 | 703.4K |
| 10:51 | 5,188.60 | 5,189.70 | 5,188.60 | 5,189.70 | 589.0K |
| 10:52 | 5,190.50 | 5,191.90 | 5,190.50 | 5,191.90 | 571.2K |
| 10:53 | 5,192.20 | 5,195.20 | 5,192.20 | 5,195.20 | 338.8K |
| 10:54 | 5,197.30 | 5,197.30 | 5,197.20 | 5,197.20 | 679.2K |
| 10:55 | 5,196.20 | 5,196.20 | 5,195.40 | 5,195.40 | 764.0K |
| 10:56 | 5,197.30 | 5,197.30 | 5,197.20 | 5,197.20 | 859.9K |
| 10:57 | 5,199.50 | 5,199.70 | 5,199.50 | 5,199.70 | 936.4K |
| 10:58 | 5,200.10 | 5,200.10 | 5,199.80 | 5,199.80 | 676.2K |
| 10:59 | 5,198.70 | 5,198.70 | 5,198.10 | 5,198.10 | 1,112.5K |
| 11:00 | 5,197.50 | 5,197.50 | 5,193.30 | 5,193.30 | 1,443.0K |
| 11:01 | 5,189.70 | 5,189.70 | 5,189.60 | 5,189.60 | 864.3K |
| 11:02 | 5,191.00 | 5,191.00 | 5,190.90 | 5,190.90 | 627.5K |
| 11:03 | 5,190.30 | 5,191.20 | 5,190.30 | 5,191.20 | 342.8K |
| 11:04 | 5,194.30 | 5,195.30 | 5,194.30 | 5,195.30 | 674.7K |
| 11:05 | 5,194.80 | 5,196.10 | 5,194.80 | 5,196.10 | 867.7K |
| 11:06 | 5,199.10 | 5,203.00 | 5,199.10 | 5,203.00 | 1,184.5K |
| 11:07 | 5,203.80 | 5,203.80 | 5,199.90 | 5,199.90 | 632.8K |
| 11:08 | 5,199.70 | 5,199.70 | 5,198.30 | 5,198.30 | 375.6K |
| 11:09 | 5,198.00 | 5,198.70 | 5,198.00 | 5,198.70 | 292.8K |
| 11:10 | 5,199.40 | 5,199.40 | 5,198.30 | 5,198.30 | 948.4K |
| 11:11 | 5,197.80 | 5,199.60 | 5,197.80 | 5,199.60 | 411.2K |
| 11:12 | 5,198.70 | 5,198.70 | 5,198.20 | 5,198.20 | 310.8K |
| 11:13 | 5,198.90 | 5,199.40 | 5,198.90 | 5,199.40 | 1,187.3K |
| 11:14 | 5,199.00 | 5,199.00 | 5,198.70 | 5,198.70 | 1,097.1K |
| 11:15 | 5,197.80 | 5,199.80 | 5,197.80 | 5,199.80 | 1,142.3K |
| 11:16 | 5,200.00 | 5,200.00 | 5,195.90 | 5,195.90 | 949.5K |
| 11:17 | 5,193.90 | 5,199.00 | 5,193.90 | 5,199.00 | 713.7K |
| 11:18 | 5,203.60 | 5,203.60 | 5,200.70 | 5,200.70 | 566.0K |
| 11:19 | 5,198.70 | 5,199.30 | 5,198.70 | 5,199.30 | 223.0K |
| 11:20 | 5,200.20 | 5,201.80 | 5,200.20 | 5,201.80 | 461.9K |
| 11:21 | 5,203.40 | 5,204.60 | 5,203.40 | 5,204.60 | 1,627.7K |
| 11:22 | 5,202.40 | 5,203.90 | 5,202.40 | 5,203.90 | 421.5K |
| 11:23 | 5,202.40 | 5,202.40 | 5,201.00 | 5,201.00 | 759.4K |
| 11:24 | 5,202.00 | 5,202.00 | 5,200.60 | 5,200.60 | 1,266.5K |
| 11:25 | 5,201.60 | 5,202.70 | 5,201.60 | 5,202.70 | 594.5K |
| 11:26 | 5,204.20 | 5,204.20 | 5,201.40 | 5,201.40 | 970.4K |
| 11:27 | 5,200.20 | 5,200.20 | 5,198.90 | 5,198.90 | 1,635.7K |
| 11:28 | 5,201.20 | 5,201.20 | 5,201.00 | 5,201.00 | 432.3K |
| 11:29 | 5,202.10 | 5,202.40 | 5,202.10 | 5,202.40 | 404.4K |
| 11:30 | 5,200.90 | 5,201.70 | 5,200.90 | 5,201.70 | 415.7K |
| 11:31 | 5,202.10 | 5,204.50 | 5,202.10 | 5,204.50 | 1,264.7K |
| 11:32 | 5,205.70 | 5,207.50 | 5,205.70 | 5,207.50 | 1,903.7K |
| 11:33 | 5,208.40 | 5,208.40 | 5,207.20 | 5,207.20 | 802.3K |
| 11:34 | 5,206.10 | 5,208.30 | 5,206.10 | 5,208.30 | 265.6K |
| 11:35 | 5,209.50 | 5,210.70 | 5,209.50 | 5,210.70 | 455.5K |
| 11:36 | 5,210.30 | 5,210.30 | 5,209.10 | 5,209.10 | 405.5K |
| 11:37 | 5,210.50 | 5,213.70 | 5,210.50 | 5,213.70 | 1,312.6K |
| 11:38 | 5,214.60 | 5,214.60 | 5,212.20 | 5,212.20 | 1,027.4K |
| 11:39 | 5,211.90 | 5,211.90 | 5,211.90 | 5,211.90 | 1,239.8K |
| 11:40 | 5,212.00 | 5,212.00 | 5,211.30 | 5,211.30 | 578.2K |
| 11:41 | 5,210.00 | 5,211.10 | 5,210.00 | 5,211.10 | 499.0K |
| 11:42 | 5,211.80 | 5,211.80 | 5,210.20 | 5,210.20 | 276.5K |
| 11:43 | 5,210.50 | 5,210.50 | 5,209.60 | 5,209.60 | 327.7K |
| 11:44 | 5,210.20 | 5,211.30 | 5,210.20 | 5,211.30 | 519.4K |
| 11:45 | 5,212.00 | 5,212.00 | 5,207.30 | 5,207.30 | 441.1K |
| 11:46 | 5,207.50 | 5,208.60 | 5,207.50 | 5,208.60 | 490.0K |
| 11:47 | 5,208.80 | 5,209.10 | 5,208.80 | 5,209.10 | 754.3K |
| 11:48 | 5,208.50 | 5,208.50 | 5,207.90 | 5,207.90 | 369.0K |
| 11:49 | 5,208.00 | 5,208.00 | 5,206.60 | 5,206.60 | 491.4K |
| 11:50 | 5,208.20 | 5,209.70 | 5,208.20 | 5,209.70 | 758.9K |
| 11:51 | 5,211.10 | 5,211.10 | 5,209.90 | 5,209.90 | 3,836.9K |
| 11:52 | 5,210.40 | 5,210.40 | 5,207.20 | 5,207.20 | 760.7K |
| 11:53 | 5,206.40 | 5,206.40 | 5,205.10 | 5,205.10 | 3,274.4K |
| 11:54 | 5,206.30 | 5,206.30 | 5,206.00 | 5,206.00 | 527.4K |
| 11:55 | 5,205.50 | 5,207.00 | 5,205.50 | 5,207.00 | 628.0K |
| 11:56 | 5,206.30 | 5,206.90 | 5,206.30 | 5,206.90 | 2,482.0K |
| 11:57 | 5,207.90 | 5,208.60 | 5,207.90 | 5,208.60 | 421.6K |
| 11:58 | 5,211.30 | 5,212.10 | 5,211.30 | 5,212.10 | 1,813.6K |
| 11:59 | 5,209.70 | 5,210.40 | 5,209.70 | 5,210.40 | 451.1K |
| 12:00 | 5,212.00 | 5,214.80 | 5,212.00 | 5,214.80 | 970.5K |
| 12:01 | 5,215.30 | 5,215.30 | 5,215.00 | 5,215.00 | 532.2K |
| 12:02 | 5,218.60 | 5,218.60 | 5,217.50 | 5,217.50 | 296.1K |
| 12:03 | 5,216.40 | 5,216.40 | 5,214.70 | 5,214.70 | 275.8K |
| 12:04 | 5,213.50 | 5,213.50 | 5,212.10 | 5,212.10 | 937.4K |
| 12:05 | 5,211.10 | 5,211.10 | 5,210.30 | 5,210.30 | 616.6K |
| 12:06 | 5,213.20 | 5,213.20 | 5,211.30 | 5,211.30 | 476.1K |
| 12:07 | 5,211.30 | 5,211.30 | 5,210.90 | 5,210.90 | 371.7K |
| 12:08 | 5,210.00 | 5,210.50 | 5,210.00 | 5,210.50 | 154.5K |
| 12:09 | 5,208.20 | 5,208.20 | 5,207.70 | 5,207.70 | 211.4K |
| 12:10 | 5,207.70 | 5,209.90 | 5,207.70 | 5,209.90 | 759.2K |
| 12:11 | 5,208.30 | 5,209.10 | 5,208.30 | 5,209.10 | 452.5K |
| 12:12 | 5,208.90 | 5,208.90 | 5,208.10 | 5,208.10 | 612.7K |
| 12:13 | 5,207.50 | 5,208.10 | 5,207.50 | 5,208.10 | 239.4K |
| 12:14 | 5,208.10 | 5,208.20 | 5,208.10 | 5,208.20 | 1,512.1K |
| 12:15 | 5,210.40 | 5,211.50 | 5,210.40 | 5,211.50 | 693.6K |
| 12:16 | 5,211.90 | 5,211.90 | 5,211.60 | 5,211.60 | 517.4K |
| 12:17 | 5,210.50 | 5,210.50 | 5,210.10 | 5,210.10 | 523.2K |
| 12:18 | 5,211.30 | 5,211.30 | 5,210.90 | 5,210.90 | 332.3K |
| 12:19 | 5,211.00 | 5,211.00 | 5,210.90 | 5,210.90 | 275.3K |
| 12:20 | 5,211.40 | 5,212.40 | 5,211.40 | 5,212.40 | 400.4K |
| 12:21 | 5,212.20 | 5,212.20 | 5,209.40 | 5,209.40 | 1,107.8K |
| 12:22 | 5,209.00 | 5,210.20 | 5,209.00 | 5,210.20 | 330.9K |
| 12:23 | 5,210.30 | 5,210.30 | 5,208.70 | 5,208.70 | 263.8K |
| 12:24 | 5,209.10 | 5,209.60 | 5,209.10 | 5,209.60 | 450.4K |
| 12:25 | 5,209.60 | 5,209.80 | 5,209.60 | 5,209.80 | 266.4K |
| 12:26 | 5,207.20 | 5,207.70 | 5,207.20 | 5,207.70 | 588.9K |
| 12:27 | 5,206.70 | 5,207.20 | 5,206.70 | 5,207.20 | 356.8K |
| 12:28 | 5,206.70 | 5,208.50 | 5,206.70 | 5,208.50 | 679.0K |
| 12:29 | 5,210.20 | 5,210.70 | 5,210.20 | 5,210.70 | 214.2K |
| 12:30 | 5,210.20 | 5,212.80 | 5,210.20 | 5,212.80 | 683.3K |
| 12:31 | 5,212.00 | 5,212.30 | 5,212.00 | 5,212.30 | 455.0K |
| 12:32 | 5,212.20 | 5,212.70 | 5,212.20 | 5,212.70 | 396.6K |
| 12:33 | 5,212.90 | 5,215.10 | 5,212.90 | 5,215.10 | 1,167.7K |
| 12:34 | 5,215.10 | 5,215.10 | 5,213.20 | 5,213.20 | 204.3K |
| 12:35 | 5,214.70 | 5,214.70 | 5,214.40 | 5,214.40 | 244.9K |
| 12:36 | 5,214.30 | 5,216.80 | 5,214.30 | 5,216.80 | 593.6K |
| 12:37 | 5,215.90 | 5,216.60 | 5,215.90 | 5,216.60 | 364.6K |
| 12:38 | 5,216.00 | 5,217.00 | 5,216.00 | 5,217.00 | 397.0K |
| 12:39 | 5,216.90 | 5,216.90 | 5,216.40 | 5,216.40 | 240.0K |
| 12:40 | 5,217.50 | 5,218.40 | 5,217.50 | 5,218.40 | 364.1K |
| 12:41 | 5,218.80 | 5,219.80 | 5,218.80 | 5,219.80 | 192.9K |
| 12:42 | 5,218.60 | 5,220.30 | 5,218.60 | 5,220.30 | 502.8K |
| 12:43 | 5,222.20 | 5,222.20 | 5,220.40 | 5,220.40 | 515.8K |
| 12:44 | 5,220.80 | 5,222.10 | 5,220.80 | 5,222.10 | 420.9K |
| 12:45 | 5,221.00 | 5,221.00 | 5,220.60 | 5,220.60 | 415.3K |
| 12:46 | 5,219.70 | 5,219.70 | 5,218.80 | 5,218.80 | 404.2K |
| 12:47 | 5,218.50 | 5,218.60 | 5,218.50 | 5,218.60 | 213.5K |
| 12:48 | 5,218.80 | 5,219.90 | 5,218.80 | 5,219.90 | 475.8K |
| 12:49 | 5,218.20 | 5,218.20 | 5,216.30 | 5,216.30 | 547.8K |
| 12:50 | 5,216.80 | 5,216.80 | 5,216.80 | 5,216.80 | 577.0K |
| 12:51 | 5,218.20 | 5,218.20 | 5,217.90 | 5,217.90 | 462.9K |
| 12:52 | 5,217.40 | 5,217.80 | 5,217.40 | 5,217.80 | 402.5K |
| 12:53 | 5,218.60 | 5,221.00 | 5,218.60 | 5,221.00 | 829.2K |
| 12:54 | 5,225.20 | 5,225.40 | 5,225.20 | 5,225.40 | 1,139.2K |
| 12:55 | 5,225.60 | 5,227.30 | 5,225.60 | 5,227.30 | 256.7K |
| 12:56 | 5,226.00 | 5,226.50 | 5,226.00 | 5,226.50 | 207.4K |
| 12:57 | 5,226.20 | 5,226.20 | 5,225.30 | 5,225.30 | 527.8K |
| 12:58 | 5,225.40 | 5,226.60 | 5,225.40 | 5,226.60 | 363.7K |
| 12:59 | 5,225.20 | 5,225.20 | 5,224.60 | 5,224.60 | 340.8K |
| 13:00 | 5,224.70 | 5,224.70 | 5,223.00 | 5,223.00 | 218.5K |
| 13:01 | 5,222.80 | 5,223.10 | 5,222.80 | 5,223.10 | 983.3K |
| 13:02 | 5,222.00 | 5,222.50 | 5,222.00 | 5,222.50 | 1,189.9K |
| 13:03 | 5,221.80 | 5,221.80 | 5,220.50 | 5,220.50 | 159.7K |
| 13:04 | 5,221.60 | 5,222.70 | 5,221.60 | 5,222.70 | 340.7K |
| 13:05 | 5,223.90 | 5,225.70 | 5,223.90 | 5,225.70 | 1,520.5K |
| 13:06 | 5,225.70 | 5,225.70 | 5,225.70 | 5,225.70 | 477.8K |
| 13:07 | 5,229.10 | 5,229.20 | 5,229.10 | 5,229.20 | 945.7K |
| 13:08 | 5,229.90 | 5,229.90 | 5,228.90 | 5,228.90 | 415.9K |
| 13:09 | 5,228.00 | 5,228.10 | 5,228.00 | 5,228.10 | 181.5K |
| 13:10 | 5,228.00 | 5,230.50 | 5,228.00 | 5,230.50 | 785.7K |
| 13:11 | 5,229.20 | 5,229.30 | 5,229.20 | 5,229.30 | 211.8K |
| 13:12 | 5,229.50 | 5,229.50 | 5,227.70 | 5,227.70 | 618.7K |
| 13:13 | 5,227.90 | 5,228.00 | 5,227.90 | 5,228.00 | 590.4K |
| 13:14 | 5,229.20 | 5,229.20 | 5,228.50 | 5,228.50 | 423.7K |
| 13:15 | 5,227.20 | 5,227.20 | 5,225.00 | 5,225.00 | 809.1K |
| 13:16 | 5,223.30 | 5,223.30 | 5,222.40 | 5,222.40 | 407.3K |
| 13:17 | 5,223.20 | 5,223.30 | 5,223.20 | 5,223.30 | 507.7K |
| 13:18 | 5,224.30 | 5,224.30 | 5,223.00 | 5,223.00 | 786.6K |
| 13:19 | 5,222.90 | 5,222.90 | 5,222.30 | 5,222.30 | 475.3K |
| 13:20 | 5,222.00 | 5,222.00 | 5,221.30 | 5,221.30 | 331.4K |
| 13:21 | 5,218.20 | 5,218.20 | 5,218.20 | 5,218.20 | 503.8K |
| 13:22 | 5,219.00 | 5,219.00 | 5,218.70 | 5,218.70 | 295.5K |
| 13:23 | 5,218.30 | 5,218.90 | 5,218.30 | 5,218.90 | 238.8K |
| 13:24 | 5,219.30 | 5,219.30 | 5,218.00 | 5,218.00 | 180.5K |
| 13:25 | 5,218.50 | 5,219.10 | 5,218.50 | 5,219.10 | 792.5K |
| 13:26 | 5,221.30 | 5,223.20 | 5,221.30 | 5,223.20 | 768.7K |
| 13:27 | 5,224.00 | 5,224.00 | 5,222.80 | 5,222.80 | 556.4K |
| 13:28 | 5,221.40 | 5,222.70 | 5,221.40 | 5,222.70 | 470.3K |
| 13:29 | 5,222.90 | 5,223.40 | 5,222.90 | 5,223.40 | 412.3K |
| 13:30 | 5,222.70 | 5,222.90 | 5,222.70 | 5,222.90 | 181.0K |
| 13:31 | 5,223.10 | 5,223.90 | 5,223.10 | 5,223.90 | 270.7K |
| 13:32 | 5,224.00 | 5,224.00 | 5,221.80 | 5,221.80 | 471.2K |
| 13:33 | 5,221.40 | 5,221.40 | 5,220.50 | 5,220.50 | 336.6K |
| 13:34 | 5,220.10 | 5,220.10 | 5,218.20 | 5,218.20 | 555.1K |
| 13:35 | 5,218.60 | 5,218.60 | 5,217.80 | 5,217.80 | 487.4K |
| 13:36 | 5,219.30 | 5,221.30 | 5,219.30 | 5,221.30 | 609.5K |
| 13:37 | 5,221.50 | 5,221.60 | 5,221.50 | 5,221.60 | 196.7K |
| 13:38 | 5,223.80 | 5,223.90 | 5,223.80 | 5,223.90 | 742.6K |
| 13:39 | 5,223.00 | 5,223.60 | 5,223.00 | 5,223.60 | 345.7K |
| 13:40 | 5,223.30 | 5,223.30 | 5,222.40 | 5,222.40 | 612.4K |
| 13:41 | 5,224.70 | 5,224.70 | 5,223.50 | 5,223.50 | 370.0K |
| 13:42 | 5,223.20 | 5,223.20 | 5,222.90 | 5,222.90 | 300.6K |
| 13:43 | 5,222.70 | 5,222.70 | 5,222.40 | 5,222.40 | 461.2K |
| 13:44 | 5,222.30 | 5,222.60 | 5,222.30 | 5,222.60 | 2,719.5K |
| 13:45 | 5,225.30 | 5,227.70 | 5,225.30 | 5,227.70 | 1,101.4K |
| 13:46 | 5,226.80 | 5,226.80 | 5,225.50 | 5,225.50 | 197.4K |
| 13:47 | 5,226.70 | 5,226.70 | 5,226.60 | 5,226.60 | 385.1K |
| 13:48 | 5,227.60 | 5,228.40 | 5,227.60 | 5,228.40 | 829.9K |
| 13:49 | 5,230.20 | 5,232.90 | 5,230.20 | 5,232.90 | 237.0K |
| 13:50 | 5,232.10 | 5,234.90 | 5,232.10 | 5,234.90 | 1,416.3K |
| 13:51 | 5,236.70 | 5,236.70 | 5,235.00 | 5,235.00 | 283.8K |
| 13:52 | 5,237.00 | 5,237.10 | 5,237.00 | 5,237.10 | 365.5K |
| 13:53 | 5,236.90 | 5,237.70 | 5,236.90 | 5,237.70 | 850.3K |
| 13:54 | 5,234.10 | 5,234.40 | 5,234.10 | 5,234.40 | 173.5K |
| 13:55 | 5,232.50 | 5,232.50 | 5,231.60 | 5,231.60 | 332.0K |
| 13:56 | 5,229.30 | 5,229.30 | 5,228.70 | 5,228.70 | 794.5K |
| 13:57 | 5,227.10 | 5,227.10 | 5,226.50 | 5,226.50 | 913.4K |
| 13:58 | 5,227.30 | 5,227.90 | 5,227.30 | 5,227.90 | 227.1K |
| 13:59 | 5,227.70 | 5,228.00 | 5,227.70 | 5,228.00 | 181.7K |
| 14:00 | 5,227.40 | 5,227.40 | 5,225.70 | 5,225.70 | 607.8K |
| 14:01 | 5,225.50 | 5,225.50 | 5,224.00 | 5,224.00 | 501.0K |
| 14:02 | 5,224.70 | 5,224.70 | 5,223.50 | 5,223.50 | 232.0K |
| 14:03 | 5,221.60 | 5,222.10 | 5,221.60 | 5,222.10 | 288.7K |
| 14:04 | 5,220.80 | 5,220.80 | 5,219.50 | 5,219.50 | 949.7K |
| 14:05 | 5,219.40 | 5,220.90 | 5,219.40 | 5,220.90 | 208.1K |
| 14:06 | 5,217.80 | 5,218.90 | 5,217.80 | 5,218.90 | 1,199.0K |
| 14:07 | 5,218.60 | 5,218.70 | 5,218.60 | 5,218.70 | 626.4K |
| 14:08 | 5,219.40 | 5,219.40 | 5,218.80 | 5,218.80 | 684.5K |
| 14:09 | 5,219.20 | 5,219.20 | 5,219.10 | 5,219.10 | 561.1K |
| 14:10 | 5,219.70 | 5,219.70 | 5,219.20 | 5,219.20 | 861.0K |
| 14:11 | 5,218.40 | 5,218.40 | 5,218.00 | 5,218.00 | 634.2K |
| 14:12 | 5,218.40 | 5,218.40 | 5,216.00 | 5,216.00 | 913.0K |
| 14:13 | 5,217.80 | 5,217.80 | 5,217.60 | 5,217.60 | 621.8K |
| 14:14 | 5,217.30 | 5,217.30 | 5,216.80 | 5,216.80 | 376.8K |
| 14:15 | 5,217.60 | 5,218.70 | 5,217.60 | 5,218.70 | 570.0K |
| 14:16 | 5,217.50 | 5,217.50 | 5,217.50 | 5,217.50 | 481.0K |
| 14:17 | 5,217.80 | 5,219.00 | 5,217.80 | 5,219.00 | 561.0K |
| 14:18 | 5,217.80 | 5,217.80 | 5,217.50 | 5,217.50 | 439.0K |
| 14:19 | 5,215.80 | 5,216.10 | 5,215.80 | 5,216.10 | 271.6K |
| 14:20 | 5,216.30 | 5,216.30 | 5,214.30 | 5,214.30 | 303.2K |
| 14:21 | 5,214.80 | 5,216.60 | 5,214.80 | 5,216.60 | 117.8K |
| 14:22 | 5,216.00 | 5,216.00 | 5,215.30 | 5,215.30 | 413.1K |
| 14:23 | 5,215.50 | 5,215.50 | 5,215.10 | 5,215.10 | 402.9K |
| 14:24 | 5,216.30 | 5,216.30 | 5,216.20 | 5,216.20 | 970.5K |
| 14:25 | 5,217.60 | 5,217.60 | 5,217.20 | 5,217.20 | 454.5K |
| 14:26 | 5,215.70 | 5,216.50 | 5,215.70 | 5,216.50 | 1,374.6K |
| 14:27 | 5,217.50 | 5,217.50 | 5,215.70 | 5,215.70 | 194.9K |
| 14:28 | 5,214.60 | 5,214.70 | 5,214.60 | 5,214.70 | 260.4K |
| 14:29 | 5,211.80 | 5,211.80 | 5,211.80 | 5,211.80 | 772.2K |
| 14:30 | 5,212.90 | 5,213.00 | 5,212.90 | 5,213.00 | 674.8K |
| 14:31 | 5,212.80 | 5,213.50 | 5,212.80 | 5,213.50 | 365.3K |
| 14:32 | 5,213.60 | 5,214.50 | 5,213.60 | 5,214.50 | 719.1K |
| 14:33 | 5,214.20 | 5,215.40 | 5,214.20 | 5,215.40 | 506.3K |
| 14:34 | 5,215.70 | 5,216.30 | 5,215.70 | 5,216.30 | 479.9K |
| 14:35 | 5,216.40 | 5,216.40 | 5,215.30 | 5,215.30 | 1,416.4K |
| 14:36 | 5,215.70 | 5,216.10 | 5,215.70 | 5,216.10 | 310.5K |
| 14:37 | 5,214.30 | 5,214.30 | 5,213.70 | 5,213.70 | 198.1K |
| 14:38 | 5,212.70 | 5,213.20 | 5,212.70 | 5,213.20 | 414.6K |
| 14:39 | 5,213.50 | 5,214.00 | 5,213.50 | 5,214.00 | 560.9K |
| 14:40 | 5,214.10 | 5,214.10 | 5,213.60 | 5,213.60 | 329.0K |
| 14:41 | 5,213.60 | 5,213.90 | 5,213.60 | 5,213.90 | 246.4K |
| 14:42 | 5,212.70 | 5,212.90 | 5,212.70 | 5,212.90 | 158.4K |
| 14:43 | 5,211.50 | 5,212.60 | 5,211.50 | 5,212.60 | 474.9K |
| 14:44 | 5,210.70 | 5,210.70 | 5,210.10 | 5,210.10 | 563.6K |
| 14:45 | 5,208.90 | 5,209.30 | 5,208.90 | 5,209.30 | 349.8K |
| 14:46 | 5,210.40 | 5,210.40 | 5,209.20 | 5,209.20 | 338.4K |
| 14:47 | 5,208.10 | 5,208.10 | 5,208.10 | 5,208.10 | 1,236.5K |
| 14:48 | 5,208.30 | 5,208.30 | 5,208.30 | 5,208.30 | 1,126.3K |
| 14:49 | 5,209.70 | 5,209.70 | 5,208.40 | 5,208.40 | 1,138.1K |
| 14:50 | 5,208.40 | 5,209.30 | 5,208.40 | 5,209.30 | 408.9K |
| 14:51 | 5,208.70 | 5,208.70 | 5,207.70 | 5,207.70 | 531.3K |
| 14:52 | 5,207.40 | 5,207.40 | 5,206.00 | 5,206.00 | 899.7K |
| 14:53 | 5,206.40 | 5,206.90 | 5,206.40 | 5,206.90 | 860.1K |
| 14:54 | 5,206.60 | 5,206.60 | 5,206.60 | 5,206.60 | 358.7K |
| 14:55 | 5,205.90 | 5,206.10 | 5,205.90 | 5,206.10 | 305.1K |
| 14:56 | 5,206.00 | 5,206.00 | 5,206.00 | 5,206.00 | 1,092.2K |
| 14:57 | 5,205.90 | 5,206.30 | 5,205.90 | 5,206.30 | 213.3K |
| 14:58 | 5,206.50 | 5,208.50 | 5,206.50 | 5,208.50 | 293.0K |
| 14:59 | 5,209.50 | 5,209.50 | 5,208.30 | 5,208.30 | 579.1K |
| 15:00 | 5,208.30 | 5,208.30 | 5,207.80 | 5,207.80 | 769.9K |
| 15:01 | 5,208.10 | 5,208.10 | 5,206.90 | 5,206.90 | 442.1K |
| 15:02 | 5,207.20 | 5,207.50 | 5,207.20 | 5,207.50 | 397.9K |
| 15:03 | 5,207.40 | 5,207.60 | 5,207.40 | 5,207.60 | 444.7K |
| 15:04 | 5,206.10 | 5,206.20 | 5,206.10 | 5,206.20 | 922.3K |
| 15:05 | 5,205.00 | 5,206.60 | 5,205.00 | 5,206.60 | 695.3K |
| 15:06 | 5,206.50 | 5,207.10 | 5,206.50 | 5,207.10 | 942.6K |
| 15:07 | 5,206.80 | 5,207.90 | 5,206.80 | 5,207.90 | 203.5K |
| 15:08 | 5,207.80 | 5,208.20 | 5,207.80 | 5,208.20 | 313.5K |
| 15:09 | 5,208.20 | 5,208.20 | 5,207.90 | 5,207.90 | 718.3K |
| 15:10 | 5,207.20 | 5,207.20 | 5,205.40 | 5,205.40 | 1,315.4K |
| 15:11 | 5,205.90 | 5,206.50 | 5,205.90 | 5,206.50 | 564.1K |
| 15:12 | 5,207.10 | 5,207.80 | 5,207.10 | 5,207.80 | 330.9K |
| 15:13 | 5,207.70 | 5,208.30 | 5,207.70 | 5,208.30 | 721.8K |
| 15:14 | 5,206.20 | 5,206.20 | 5,206.00 | 5,206.00 | 483.8K |
| 15:15 | 5,207.20 | 5,207.50 | 5,207.20 | 5,207.50 | 438.0K |
| 15:16 | 5,207.40 | 5,207.40 | 5,205.70 | 5,205.70 | 378.5K |
| 15:17 | 5,206.00 | 5,206.00 | 5,205.90 | 5,205.90 | 685.6K |
| 15:18 | 5,205.90 | 5,205.90 | 5,205.50 | 5,205.50 | 218.9K |
| 15:19 | 5,207.00 | 5,208.60 | 5,207.00 | 5,208.60 | 387.8K |
| 15:20 | 5,207.60 | 5,208.00 | 5,207.60 | 5,208.00 | 515.8K |
| 15:21 | 5,207.70 | 5,207.70 | 5,207.70 | 5,207.70 | 430.1K |
| 15:22 | 5,207.40 | 5,207.40 | 5,205.90 | 5,205.90 | 299.2K |
| 15:23 | 5,206.20 | 5,206.20 | 5,205.50 | 5,205.50 | 420.7K |
| 15:24 | 5,205.60 | 5,206.50 | 5,205.60 | 5,206.50 | 646.1K |
| 15:25 | 5,206.60 | 5,207.60 | 5,206.60 | 5,207.60 | 429.2K |
| 15:26 | 5,207.50 | 5,207.50 | 5,207.50 | 5,207.50 | 204.4K |
| 15:27 | 5,206.90 | 5,206.90 | 5,206.00 | 5,206.00 | 351.2K |
| 15:28 | 5,205.80 | 5,205.90 | 5,205.80 | 5,205.90 | 322.2K |
| 15:29 | 5,206.30 | 5,206.30 | 5,206.10 | 5,206.10 | 412.1K |
| 15:30 | 5,207.00 | 5,208.00 | 5,207.00 | 5,208.00 | 860.6K |
| 15:31 | 5,208.30 | 5,208.30 | 5,206.70 | 5,206.70 | 800.1K |
| 15:32 | 5,205.10 | 5,205.50 | 5,205.10 | 5,205.50 | 1,056.6K |
| 15:33 | 5,205.40 | 5,205.40 | 5,205.10 | 5,205.10 | 593.7K |
| 15:34 | 5,204.00 | 5,204.00 | 5,202.70 | 5,202.70 | 1,665.6K |
| 15:35 | 5,203.80 | 5,204.40 | 5,203.80 | 5,204.40 | 742.3K |
| 15:36 | 5,203.90 | 5,203.90 | 5,202.70 | 5,202.70 | 859.6K |
| 15:37 | 5,203.00 | 5,203.00 | 5,202.40 | 5,202.40 | 708.9K |
| 15:38 | 5,203.30 | 5,205.50 | 5,203.30 | 5,205.50 | 854.5K |
| 15:39 | 5,206.70 | 5,206.70 | 5,204.90 | 5,204.90 | 1,110.1K |
| 15:40 | 5,204.40 | 5,204.40 | 5,204.10 | 5,204.10 | 1,163.4K |
| 15:41 | 5,205.00 | 5,205.10 | 5,205.00 | 5,205.10 | 691.0K |
| 15:42 | 5,205.00 | 5,205.00 | 5,203.10 | 5,203.10 | 875.3K |
| 15:43 | 5,199.80 | 5,200.80 | 5,199.80 | 5,200.80 | 851.9K |
| 15:44 | 5,201.90 | 5,201.90 | 5,200.60 | 5,200.60 | 497.3K |
| 15:45 | 5,200.00 | 5,201.10 | 5,200.00 | 5,201.10 | 523.2K |
| 15:46 | 5,202.00 | 5,204.40 | 5,202.00 | 5,204.40 | 925.0K |
| 15:47 | 5,204.00 | 5,204.30 | 5,204.00 | 5,204.30 | 870.0K |
| 15:48 | 5,205.00 | 5,205.80 | 5,205.00 | 5,205.80 | 537.2K |
| 15:49 | 5,207.50 | 5,208.70 | 5,207.50 | 5,208.70 | 1,379.9K |
| 15:50 | 5,207.20 | 5,208.20 | 5,207.20 | 5,208.20 | 528.0K |
| 15:51 | 5,207.30 | 5,208.70 | 5,207.30 | 5,208.70 | 733.8K |
| 15:52 | 5,206.20 | 5,206.20 | 5,204.80 | 5,204.80 | 1,071.7K |
| 15:53 | 5,205.20 | 5,206.30 | 5,205.20 | 5,206.30 | 555.2K |
| 15:54 | 5,207.80 | 5,207.80 | 5,206.80 | 5,206.80 | 1,121.1K |
| 15:55 | 5,207.40 | 5,207.40 | 5,206.50 | 5,206.50 | 1,252.5K |
| 15:56 | 5,205.60 | 5,206.20 | 5,205.60 | 5,206.20 | 1,312.2K |
| 15:57 | 5,205.90 | 5,205.90 | 5,204.60 | 5,204.60 | 1,263.7K |
| 15:58 | 5,204.30 | 5,204.30 | 5,203.60 | 5,203.60 | 1,435.2K |
| 15:59 | 5,203.70 | 5,203.70 | 5,202.70 | 5,202.70 | 1,191.5K |
| 16:00 | 5,201.40 | 5,201.80 | 5,201.40 | 5,201.80 | 236.5K |
| 16:01 | 5,201.80 | 5,201.80 | 5,201.80 | 5,201.80 | 25.0K |
| 16:02 | 5,201.80 | 5,201.80 | 5,201.80 | 5,201.80 | 0.0K |
| 16:03 | 5,201.80 | 5,201.80 | 5,201.80 | 5,201.80 | 0.0K |
| 16:04 | 5,201.80 | 5,212.70 | 5,201.80 | 5,212.70 | 465,460.6K |