6,079.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,271.30 | 5,271.30 | 5,230.70 | 5,230.70 | 1,417.2K |
| 10:01 | 5,226.50 | 5,226.50 | 5,225.70 | 5,225.70 | 99.8K |
| 10:02 | 5,225.50 | 5,225.50 | 5,217.20 | 5,217.20 | 1,091.6K |
| 10:03 | 5,218.00 | 5,218.00 | 5,217.60 | 5,217.60 | 246.4K |
| 10:04 | 5,216.60 | 5,216.60 | 5,209.40 | 5,209.40 | 1,122.1K |
| 10:05 | 5,209.50 | 5,209.50 | 5,207.60 | 5,207.60 | 732.3K |
| 10:06 | 5,204.70 | 5,204.90 | 5,204.70 | 5,204.90 | 457.7K |
| 10:07 | 5,189.30 | 5,189.30 | 5,187.70 | 5,187.70 | 3,597.2K |
| 10:08 | 5,189.00 | 5,189.00 | 5,187.80 | 5,187.80 | 1,193.9K |
| 10:09 | 5,171.60 | 5,171.60 | 5,170.90 | 5,170.90 | 4,802.2K |
| 10:10 | 5,171.10 | 5,172.30 | 5,171.10 | 5,172.30 | 2,012.2K |
| 10:11 | 5,166.60 | 5,172.60 | 5,166.60 | 5,172.60 | 908.7K |
| 10:12 | 5,172.00 | 5,172.00 | 5,168.90 | 5,168.90 | 686.3K |
| 10:13 | 5,168.30 | 5,168.30 | 5,166.30 | 5,166.30 | 2,513.8K |
| 10:14 | 5,165.20 | 5,165.20 | 5,163.80 | 5,163.80 | 1,267.2K |
| 10:15 | 5,164.80 | 5,168.00 | 5,164.80 | 5,168.00 | 1,477.1K |
| 10:16 | 5,172.80 | 5,172.80 | 5,170.10 | 5,170.10 | 536.7K |
| 10:17 | 5,171.00 | 5,173.40 | 5,171.00 | 5,173.40 | 354.9K |
| 10:18 | 5,174.80 | 5,175.00 | 5,174.80 | 5,175.00 | 703.6K |
| 10:19 | 5,172.20 | 5,172.30 | 5,172.20 | 5,172.30 | 703.6K |
| 10:20 | 5,172.10 | 5,172.10 | 5,169.60 | 5,169.60 | 943.6K |
| 10:21 | 5,170.60 | 5,174.50 | 5,170.60 | 5,174.50 | 342.8K |
| 10:22 | 5,172.30 | 5,175.90 | 5,172.30 | 5,175.90 | 436.1K |
| 10:23 | 5,175.90 | 5,176.20 | 5,175.90 | 5,176.20 | 383.1K |
| 10:24 | 5,174.00 | 5,174.80 | 5,174.00 | 5,174.80 | 733.9K |
| 10:25 | 5,174.90 | 5,175.50 | 5,174.90 | 5,175.50 | 1,640.9K |
| 10:26 | 5,175.50 | 5,175.50 | 5,173.60 | 5,173.60 | 655.6K |
| 10:27 | 5,173.20 | 5,173.20 | 5,171.70 | 5,171.70 | 426.7K |
| 10:28 | 5,172.00 | 5,172.00 | 5,170.00 | 5,170.00 | 551.6K |
| 10:29 | 5,168.70 | 5,168.70 | 5,168.40 | 5,168.40 | 524.0K |
| 10:30 | 5,167.30 | 5,168.60 | 5,167.30 | 5,168.60 | 473.5K |
| 10:31 | 5,168.40 | 5,168.40 | 5,166.80 | 5,166.80 | 509.3K |
| 10:32 | 5,167.30 | 5,169.50 | 5,167.30 | 5,169.50 | 240.1K |
| 10:33 | 5,170.50 | 5,170.50 | 5,170.20 | 5,170.20 | 1,496.8K |
| 10:34 | 5,169.40 | 5,172.80 | 5,169.40 | 5,172.80 | 432.9K |
| 10:35 | 5,173.90 | 5,173.90 | 5,173.50 | 5,173.50 | 711.9K |
| 10:36 | 5,173.90 | 5,173.90 | 5,173.90 | 5,173.90 | 458.3K |
| 10:37 | 5,173.90 | 5,174.20 | 5,173.90 | 5,174.20 | 508.3K |
| 10:38 | 5,172.40 | 5,174.00 | 5,172.40 | 5,174.00 | 502.9K |
| 10:39 | 5,174.30 | 5,175.50 | 5,174.30 | 5,175.50 | 412.0K |
| 10:40 | 5,176.70 | 5,177.80 | 5,176.70 | 5,177.80 | 574.8K |
| 10:41 | 5,176.10 | 5,176.10 | 5,174.70 | 5,174.70 | 487.3K |
| 10:42 | 5,175.70 | 5,176.90 | 5,175.70 | 5,176.90 | 339.3K |
| 10:43 | 5,173.80 | 5,174.40 | 5,173.80 | 5,174.40 | 414.1K |
| 10:44 | 5,173.20 | 5,173.30 | 5,173.20 | 5,173.30 | 379.6K |
| 10:45 | 5,174.40 | 5,174.40 | 5,173.80 | 5,173.80 | 523.3K |
| 10:46 | 5,174.10 | 5,174.10 | 5,173.60 | 5,173.60 | 513.2K |
| 10:47 | 5,173.30 | 5,173.90 | 5,173.30 | 5,173.90 | 409.1K |
| 10:48 | 5,173.50 | 5,173.50 | 5,172.90 | 5,172.90 | 495.0K |
| 10:49 | 5,171.10 | 5,171.10 | 5,165.30 | 5,165.30 | 1,235.3K |
| 10:50 | 5,165.20 | 5,166.20 | 5,165.20 | 5,166.20 | 762.8K |
| 10:51 | 5,165.80 | 5,166.00 | 5,165.80 | 5,166.00 | 392.5K |
| 10:52 | 5,166.10 | 5,168.10 | 5,166.10 | 5,168.10 | 501.2K |
| 10:53 | 5,169.60 | 5,169.60 | 5,165.40 | 5,165.40 | 1,002.3K |
| 10:54 | 5,163.60 | 5,165.70 | 5,163.60 | 5,165.70 | 715.6K |
| 10:55 | 5,164.60 | 5,164.60 | 5,163.80 | 5,163.80 | 641.0K |
| 10:56 | 5,161.70 | 5,162.10 | 5,161.70 | 5,162.10 | 733.3K |
| 10:57 | 5,158.10 | 5,159.60 | 5,158.10 | 5,159.60 | 522.5K |
| 10:58 | 5,158.00 | 5,158.90 | 5,158.00 | 5,158.90 | 633.7K |
| 10:59 | 5,161.30 | 5,161.90 | 5,161.30 | 5,161.90 | 388.6K |
| 11:00 | 5,161.60 | 5,161.60 | 5,158.40 | 5,158.40 | 1,711.7K |
| 11:01 | 5,154.80 | 5,154.80 | 5,154.40 | 5,154.40 | 797.0K |
| 11:02 | 5,153.50 | 5,153.50 | 5,152.50 | 5,152.50 | 1,439.8K |
| 11:03 | 5,151.00 | 5,151.00 | 5,150.50 | 5,150.50 | 771.8K |
| 11:04 | 5,150.10 | 5,150.10 | 5,150.10 | 5,150.10 | 511.9K |
| 11:05 | 5,149.90 | 5,149.90 | 5,142.90 | 5,142.90 | 644.9K |
| 11:06 | 5,147.80 | 5,147.80 | 5,146.90 | 5,146.90 | 408.5K |
| 11:07 | 5,149.90 | 5,149.90 | 5,149.20 | 5,149.20 | 646.9K |
| 11:08 | 5,145.30 | 5,146.80 | 5,145.30 | 5,146.80 | 209.2K |
| 11:09 | 5,147.20 | 5,147.20 | 5,145.70 | 5,145.70 | 210.9K |
| 11:10 | 5,146.50 | 5,146.50 | 5,145.20 | 5,145.20 | 425.2K |
| 11:11 | 5,146.60 | 5,146.60 | 5,145.30 | 5,145.30 | 258.7K |
| 11:12 | 5,145.40 | 5,145.40 | 5,144.10 | 5,144.10 | 854.8K |
| 11:13 | 5,144.40 | 5,144.40 | 5,144.40 | 5,144.40 | 995.9K |
| 11:14 | 5,144.40 | 5,145.60 | 5,144.40 | 5,145.60 | 523.4K |
| 11:15 | 5,149.70 | 5,149.80 | 5,149.70 | 5,149.80 | 1,603.9K |
| 11:16 | 5,148.10 | 5,148.10 | 5,145.10 | 5,145.10 | 610.3K |
| 11:17 | 5,145.90 | 5,145.90 | 5,145.90 | 5,145.90 | 320.1K |
| 11:18 | 5,143.60 | 5,143.60 | 5,142.90 | 5,142.90 | 391.6K |
| 11:19 | 5,142.80 | 5,144.20 | 5,142.80 | 5,144.20 | 703.2K |
| 11:20 | 5,144.20 | 5,144.20 | 5,142.30 | 5,142.30 | 789.1K |
| 11:21 | 5,142.20 | 5,142.20 | 5,141.40 | 5,141.40 | 458.5K |
| 11:22 | 5,143.30 | 5,143.30 | 5,143.10 | 5,143.10 | 408.5K |
| 11:23 | 5,141.60 | 5,141.60 | 5,141.60 | 5,141.60 | 268.7K |
| 11:24 | 5,141.10 | 5,141.10 | 5,140.40 | 5,140.40 | 1,177.3K |
| 11:25 | 5,144.00 | 5,145.40 | 5,144.00 | 5,145.40 | 716.4K |
| 11:26 | 5,147.20 | 5,148.80 | 5,147.20 | 5,148.80 | 276.0K |
| 11:27 | 5,146.10 | 5,147.40 | 5,146.10 | 5,147.40 | 480.8K |
| 11:28 | 5,145.30 | 5,145.50 | 5,145.30 | 5,145.50 | 235.6K |
| 11:29 | 5,145.00 | 5,145.50 | 5,145.00 | 5,145.50 | 590.5K |
| 11:30 | 5,144.90 | 5,145.80 | 5,144.90 | 5,145.80 | 236.9K |
| 11:31 | 5,145.70 | 5,145.70 | 5,145.70 | 5,145.70 | 256.8K |
| 11:32 | 5,143.00 | 5,143.00 | 5,141.40 | 5,141.40 | 1,224.9K |
| 11:33 | 5,141.20 | 5,141.20 | 5,140.70 | 5,140.70 | 419.8K |
| 11:34 | 5,140.20 | 5,140.20 | 5,139.80 | 5,139.80 | 270.8K |
| 11:35 | 5,138.90 | 5,138.90 | 5,137.40 | 5,137.40 | 557.9K |
| 11:36 | 5,137.00 | 5,137.00 | 5,136.10 | 5,136.10 | 585.7K |
| 11:37 | 5,135.30 | 5,135.30 | 5,135.30 | 5,135.30 | 389.5K |
| 11:38 | 5,135.10 | 5,135.10 | 5,133.40 | 5,133.40 | 615.9K |
| 11:39 | 5,134.20 | 5,135.50 | 5,134.20 | 5,135.50 | 324.3K |
| 11:40 | 5,137.60 | 5,137.60 | 5,137.00 | 5,137.00 | 607.2K |
| 11:41 | 5,132.80 | 5,132.80 | 5,131.00 | 5,131.00 | 770.3K |
| 11:42 | 5,132.30 | 5,134.10 | 5,132.30 | 5,134.10 | 653.5K |
| 11:43 | 5,134.70 | 5,134.70 | 5,134.50 | 5,134.50 | 161.6K |
| 11:44 | 5,134.50 | 5,135.90 | 5,134.50 | 5,135.90 | 247.6K |
| 11:45 | 5,135.50 | 5,135.60 | 5,135.50 | 5,135.60 | 472.2K |
| 11:46 | 5,135.50 | 5,138.00 | 5,135.50 | 5,138.00 | 399.7K |
| 11:47 | 5,140.20 | 5,140.60 | 5,140.20 | 5,140.60 | 582.6K |
| 11:48 | 5,139.80 | 5,141.00 | 5,139.80 | 5,141.00 | 958.8K |
| 11:49 | 5,140.40 | 5,142.80 | 5,140.40 | 5,142.80 | 397.3K |
| 11:50 | 5,141.90 | 5,144.40 | 5,141.90 | 5,144.40 | 852.3K |
| 11:51 | 5,144.20 | 5,144.20 | 5,142.80 | 5,142.80 | 826.9K |
| 11:52 | 5,142.90 | 5,143.50 | 5,142.90 | 5,143.50 | 331.7K |
| 11:53 | 5,143.30 | 5,143.30 | 5,139.80 | 5,139.80 | 583.8K |
| 11:54 | 5,139.80 | 5,139.80 | 5,139.00 | 5,139.00 | 218.5K |
| 11:55 | 5,135.50 | 5,135.50 | 5,134.40 | 5,134.40 | 316.6K |
| 11:56 | 5,132.80 | 5,132.80 | 5,132.00 | 5,132.00 | 260.3K |
| 11:57 | 5,131.10 | 5,131.50 | 5,131.10 | 5,131.50 | 681.3K |
| 11:58 | 5,130.80 | 5,130.80 | 5,130.70 | 5,130.70 | 603.6K |
| 11:59 | 5,132.30 | 5,132.30 | 5,131.40 | 5,131.40 | 140.9K |
| 12:00 | 5,129.20 | 5,132.50 | 5,129.20 | 5,132.50 | 551.7K |
| 12:01 | 5,132.40 | 5,133.30 | 5,132.40 | 5,133.30 | 233.9K |
| 12:02 | 5,128.10 | 5,128.10 | 5,126.70 | 5,126.70 | 1,310.8K |
| 12:03 | 5,128.80 | 5,130.90 | 5,128.80 | 5,130.90 | 826.8K |
| 12:04 | 5,134.70 | 5,134.90 | 5,134.70 | 5,134.90 | 505.6K |
| 12:05 | 5,132.70 | 5,132.70 | 5,132.60 | 5,132.60 | 460.9K |
| 12:06 | 5,134.40 | 5,134.40 | 5,132.70 | 5,132.70 | 527.2K |
| 12:07 | 5,133.40 | 5,133.40 | 5,133.10 | 5,133.10 | 94.3K |
| 12:08 | 5,133.30 | 5,133.30 | 5,132.70 | 5,132.70 | 274.3K |
| 12:09 | 5,132.90 | 5,133.00 | 5,132.90 | 5,133.00 | 231.2K |
| 12:10 | 5,132.70 | 5,134.00 | 5,132.70 | 5,134.00 | 667.5K |
| 12:11 | 5,134.80 | 5,134.80 | 5,133.80 | 5,133.80 | 357.5K |
| 12:12 | 5,135.40 | 5,135.40 | 5,135.30 | 5,135.30 | 594.3K |
| 12:13 | 5,134.20 | 5,134.20 | 5,134.20 | 5,134.20 | 581.6K |
| 12:14 | 5,135.50 | 5,137.60 | 5,135.50 | 5,137.60 | 600.1K |
| 12:15 | 5,137.50 | 5,140.50 | 5,137.50 | 5,140.50 | 402.3K |
| 12:16 | 5,140.50 | 5,140.50 | 5,139.50 | 5,139.50 | 191.4K |
| 12:17 | 5,139.60 | 5,139.60 | 5,139.30 | 5,139.30 | 344.3K |
| 12:18 | 5,140.90 | 5,141.90 | 5,140.90 | 5,141.90 | 189.5K |
| 12:19 | 5,143.00 | 5,143.00 | 5,142.00 | 5,142.00 | 416.4K |
| 12:20 | 5,143.30 | 5,143.30 | 5,142.70 | 5,142.70 | 560.0K |
| 12:21 | 5,143.10 | 5,145.40 | 5,143.10 | 5,145.40 | 2,047.2K |
| 12:22 | 5,147.40 | 5,147.40 | 5,146.30 | 5,146.30 | 389.7K |
| 12:23 | 5,146.10 | 5,146.10 | 5,145.60 | 5,145.60 | 882.3K |
| 12:24 | 5,145.90 | 5,145.90 | 5,145.90 | 5,145.90 | 631.5K |
| 12:25 | 5,146.00 | 5,146.20 | 5,146.00 | 5,146.20 | 590.0K |
| 12:26 | 5,147.20 | 5,147.20 | 5,147.20 | 5,147.20 | 308.5K |
| 12:27 | 5,147.70 | 5,147.70 | 5,146.60 | 5,146.60 | 319.1K |
| 12:28 | 5,146.10 | 5,146.10 | 5,143.90 | 5,143.90 | 227.0K |
| 12:29 | 5,144.10 | 5,144.10 | 5,142.20 | 5,142.20 | 475.8K |
| 12:30 | 5,141.80 | 5,141.80 | 5,141.30 | 5,141.30 | 430.4K |
| 12:31 | 5,139.30 | 5,139.30 | 5,138.00 | 5,138.00 | 1,200.3K |
| 12:32 | 5,137.50 | 5,138.00 | 5,137.50 | 5,138.00 | 467.0K |
| 12:33 | 5,136.80 | 5,137.70 | 5,136.80 | 5,137.70 | 158.1K |
| 12:34 | 5,139.50 | 5,140.60 | 5,139.50 | 5,140.60 | 156.8K |
| 12:35 | 5,140.60 | 5,140.60 | 5,137.40 | 5,137.40 | 603.9K |
| 12:36 | 5,138.30 | 5,138.30 | 5,137.80 | 5,137.80 | 116.9K |
| 12:37 | 5,137.50 | 5,137.50 | 5,137.00 | 5,137.00 | 344.4K |
| 12:38 | 5,134.20 | 5,134.20 | 5,131.30 | 5,131.30 | 1,613.4K |
| 12:39 | 5,130.80 | 5,131.20 | 5,130.80 | 5,131.20 | 1,158.6K |
| 12:40 | 5,129.40 | 5,130.30 | 5,129.40 | 5,130.30 | 634.6K |
| 12:41 | 5,129.40 | 5,129.40 | 5,128.50 | 5,128.50 | 281.0K |
| 12:42 | 5,129.80 | 5,130.70 | 5,129.80 | 5,130.70 | 712.2K |
| 12:43 | 5,133.10 | 5,133.10 | 5,131.20 | 5,131.20 | 182.4K |
| 12:44 | 5,132.60 | 5,132.60 | 5,132.10 | 5,132.10 | 232.2K |
| 12:45 | 5,131.30 | 5,131.30 | 5,130.60 | 5,130.60 | 319.6K |
| 12:46 | 5,130.00 | 5,130.00 | 5,125.90 | 5,125.90 | 664.2K |
| 12:47 | 5,126.10 | 5,126.10 | 5,125.90 | 5,125.90 | 240.6K |
| 12:48 | 5,125.60 | 5,126.20 | 5,125.60 | 5,126.20 | 251.2K |
| 12:49 | 5,126.30 | 5,127.90 | 5,126.30 | 5,127.90 | 163.9K |
| 12:50 | 5,128.40 | 5,128.40 | 5,126.50 | 5,126.50 | 245.9K |
| 12:51 | 5,127.20 | 5,127.20 | 5,127.20 | 5,127.20 | 256.7K |
| 12:52 | 5,128.20 | 5,128.20 | 5,127.50 | 5,127.50 | 165.6K |
| 12:53 | 5,127.20 | 5,128.50 | 5,127.20 | 5,128.50 | 365.0K |
| 12:54 | 5,130.10 | 5,130.10 | 5,129.10 | 5,129.10 | 122.9K |
| 12:55 | 5,129.30 | 5,129.40 | 5,129.30 | 5,129.40 | 337.4K |
| 12:56 | 5,130.00 | 5,130.00 | 5,129.90 | 5,129.90 | 169.1K |
| 12:57 | 5,130.10 | 5,131.80 | 5,130.10 | 5,131.80 | 247.4K |
| 12:58 | 5,133.70 | 5,133.70 | 5,133.10 | 5,133.10 | 344.3K |
| 12:59 | 5,133.80 | 5,133.80 | 5,133.70 | 5,133.70 | 144.4K |
| 13:00 | 5,134.20 | 5,134.20 | 5,133.10 | 5,133.10 | 482.4K |
| 13:01 | 5,131.40 | 5,131.40 | 5,130.90 | 5,130.90 | 408.5K |
| 13:02 | 5,131.20 | 5,131.60 | 5,131.20 | 5,131.60 | 233.5K |
| 13:03 | 5,131.80 | 5,131.80 | 5,130.50 | 5,130.50 | 311.8K |
| 13:04 | 5,130.70 | 5,130.70 | 5,129.90 | 5,129.90 | 205.1K |
| 13:05 | 5,129.80 | 5,130.10 | 5,129.80 | 5,130.10 | 145.8K |
| 13:06 | 5,129.20 | 5,129.20 | 5,128.60 | 5,128.60 | 551.9K |
| 13:07 | 5,126.90 | 5,127.50 | 5,126.90 | 5,127.50 | 368.1K |
| 13:08 | 5,127.60 | 5,127.60 | 5,126.60 | 5,126.60 | 295.9K |
| 13:09 | 5,125.60 | 5,125.60 | 5,124.70 | 5,124.70 | 286.1K |
| 13:10 | 5,125.50 | 5,125.50 | 5,125.20 | 5,125.20 | 333.5K |
| 13:11 | 5,123.40 | 5,123.40 | 5,123.30 | 5,123.30 | 405.6K |
| 13:12 | 5,124.50 | 5,125.30 | 5,124.50 | 5,125.30 | 323.3K |
| 13:13 | 5,127.10 | 5,127.20 | 5,127.10 | 5,127.20 | 518.3K |
| 13:14 | 5,128.90 | 5,128.90 | 5,127.80 | 5,127.80 | 535.7K |
| 13:15 | 5,127.60 | 5,127.60 | 5,126.80 | 5,126.80 | 157.2K |
| 13:16 | 5,129.10 | 5,131.90 | 5,129.10 | 5,131.90 | 373.5K |
| 13:17 | 5,133.10 | 5,133.10 | 5,131.80 | 5,131.80 | 592.5K |
| 13:18 | 5,131.40 | 5,131.50 | 5,131.40 | 5,131.50 | 215.8K |
| 13:19 | 5,131.00 | 5,131.40 | 5,131.00 | 5,131.40 | 341.8K |
| 13:20 | 5,129.90 | 5,129.90 | 5,129.10 | 5,129.10 | 228.7K |
| 13:21 | 5,128.70 | 5,128.70 | 5,128.20 | 5,128.20 | 243.4K |
| 13:22 | 5,129.50 | 5,131.80 | 5,129.50 | 5,131.80 | 752.0K |
| 13:23 | 5,133.30 | 5,133.30 | 5,132.50 | 5,132.50 | 550.6K |
| 13:24 | 5,133.40 | 5,133.40 | 5,132.60 | 5,132.60 | 519.3K |
| 13:25 | 5,132.20 | 5,133.10 | 5,132.20 | 5,133.10 | 445.8K |
| 13:26 | 5,133.10 | 5,133.10 | 5,131.10 | 5,131.10 | 381.1K |
| 13:27 | 5,130.10 | 5,130.70 | 5,130.10 | 5,130.70 | 210.7K |
| 13:28 | 5,130.80 | 5,130.80 | 5,130.40 | 5,130.40 | 347.6K |
| 13:29 | 5,131.20 | 5,132.50 | 5,131.20 | 5,132.50 | 310.4K |
| 13:30 | 5,131.30 | 5,131.30 | 5,130.70 | 5,130.70 | 212.6K |
| 13:31 | 5,131.80 | 5,133.10 | 5,131.80 | 5,133.10 | 165.0K |
| 13:32 | 5,135.40 | 5,135.40 | 5,134.80 | 5,134.80 | 752.9K |
| 13:33 | 5,135.00 | 5,135.00 | 5,133.80 | 5,133.80 | 272.1K |
| 13:34 | 5,134.00 | 5,135.40 | 5,134.00 | 5,135.40 | 375.4K |
| 13:35 | 5,135.70 | 5,135.70 | 5,135.00 | 5,135.00 | 190.9K |
| 13:36 | 5,135.00 | 5,135.80 | 5,135.00 | 5,135.80 | 193.8K |
| 13:37 | 5,135.30 | 5,135.40 | 5,135.30 | 5,135.40 | 96.9K |
| 13:38 | 5,135.50 | 5,137.10 | 5,135.50 | 5,137.10 | 204.0K |
| 13:39 | 5,136.40 | 5,136.40 | 5,135.70 | 5,135.70 | 443.1K |
| 13:40 | 5,136.20 | 5,136.20 | 5,135.50 | 5,135.50 | 535.5K |
| 13:41 | 5,136.60 | 5,136.60 | 5,136.40 | 5,136.40 | 221.0K |
| 13:42 | 5,136.50 | 5,136.70 | 5,136.50 | 5,136.70 | 170.1K |
| 13:43 | 5,136.30 | 5,136.40 | 5,136.30 | 5,136.40 | 201.7K |
| 13:44 | 5,136.40 | 5,136.40 | 5,135.60 | 5,135.60 | 280.5K |
| 13:45 | 5,137.00 | 5,137.00 | 5,136.00 | 5,136.00 | 449.5K |
| 13:46 | 5,136.70 | 5,136.70 | 5,135.60 | 5,135.60 | 377.3K |
| 13:47 | 5,133.80 | 5,134.20 | 5,133.80 | 5,134.20 | 227.8K |
| 13:48 | 5,133.70 | 5,133.70 | 5,132.40 | 5,132.40 | 402.3K |
| 13:49 | 5,133.20 | 5,133.20 | 5,131.60 | 5,131.60 | 776.7K |
| 13:50 | 5,131.10 | 5,131.10 | 5,128.90 | 5,128.90 | 267.1K |
| 13:51 | 5,129.80 | 5,130.50 | 5,129.80 | 5,130.50 | 536.0K |
| 13:52 | 5,131.50 | 5,131.80 | 5,131.50 | 5,131.80 | 892.4K |
| 13:53 | 5,134.10 | 5,135.20 | 5,134.10 | 5,135.20 | 529.5K |
| 13:54 | 5,134.60 | 5,135.10 | 5,134.60 | 5,135.10 | 262.2K |
| 13:55 | 5,134.10 | 5,134.10 | 5,134.10 | 5,134.10 | 404.1K |
| 13:56 | 5,134.80 | 5,137.10 | 5,134.80 | 5,137.10 | 245.8K |
| 13:57 | 5,137.00 | 5,137.00 | 5,136.60 | 5,136.60 | 205.1K |
| 13:58 | 5,137.30 | 5,137.30 | 5,135.10 | 5,135.10 | 320.5K |
| 13:59 | 5,134.90 | 5,134.90 | 5,133.50 | 5,133.50 | 574.0K |
| 14:00 | 5,133.00 | 5,134.20 | 5,133.00 | 5,134.20 | 645.9K |
| 14:01 | 5,133.60 | 5,133.60 | 5,132.30 | 5,132.30 | 237.5K |
| 14:02 | 5,134.90 | 5,137.80 | 5,134.90 | 5,137.80 | 323.0K |
| 14:03 | 5,137.50 | 5,137.60 | 5,137.50 | 5,137.60 | 180.8K |
| 14:04 | 5,136.10 | 5,136.10 | 5,135.00 | 5,135.00 | 255.0K |
| 14:05 | 5,134.50 | 5,134.50 | 5,134.50 | 5,134.50 | 795.1K |
| 14:06 | 5,133.70 | 5,133.70 | 5,133.10 | 5,133.10 | 272.9K |
| 14:07 | 5,132.90 | 5,132.90 | 5,131.80 | 5,131.80 | 927.3K |
| 14:08 | 5,131.90 | 5,132.90 | 5,131.90 | 5,132.90 | 181.9K |
| 14:09 | 5,132.80 | 5,132.80 | 5,132.00 | 5,132.00 | 581.8K |
| 14:10 | 5,132.10 | 5,132.10 | 5,131.40 | 5,131.40 | 580.0K |
| 14:11 | 5,131.00 | 5,131.00 | 5,130.20 | 5,130.20 | 676.4K |
| 14:12 | 5,129.60 | 5,129.60 | 5,129.30 | 5,129.30 | 325.5K |
| 14:13 | 5,130.60 | 5,130.60 | 5,129.80 | 5,129.80 | 550.8K |
| 14:14 | 5,129.30 | 5,129.60 | 5,129.30 | 5,129.60 | 1,020.4K |
| 14:15 | 5,128.10 | 5,128.10 | 5,127.10 | 5,127.10 | 502.1K |
| 14:16 | 5,126.60 | 5,126.80 | 5,126.60 | 5,126.80 | 502.9K |
| 14:17 | 5,128.30 | 5,128.30 | 5,127.80 | 5,127.80 | 175.3K |
| 14:18 | 5,127.50 | 5,127.50 | 5,127.00 | 5,127.00 | 187.5K |
| 14:19 | 5,126.80 | 5,126.80 | 5,126.30 | 5,126.30 | 585.0K |
| 14:20 | 5,125.90 | 5,126.60 | 5,125.90 | 5,126.60 | 244.2K |
| 14:21 | 5,127.20 | 5,127.20 | 5,126.50 | 5,126.50 | 371.1K |
| 14:22 | 5,126.20 | 5,127.20 | 5,126.20 | 5,127.20 | 282.2K |
| 14:23 | 5,127.90 | 5,127.90 | 5,127.10 | 5,127.10 | 323.1K |
| 14:24 | 5,128.10 | 5,128.10 | 5,127.70 | 5,127.70 | 459.0K |
| 14:25 | 5,126.70 | 5,128.30 | 5,126.70 | 5,128.30 | 376.4K |
| 14:26 | 5,127.10 | 5,128.20 | 5,127.10 | 5,128.20 | 256.0K |
| 14:27 | 5,126.80 | 5,126.80 | 5,126.30 | 5,126.30 | 355.1K |
| 14:28 | 5,126.60 | 5,126.60 | 5,126.00 | 5,126.00 | 451.2K |
| 14:29 | 5,124.60 | 5,124.60 | 5,123.00 | 5,123.00 | 550.3K |
| 14:30 | 5,123.40 | 5,123.40 | 5,122.90 | 5,122.90 | 544.5K |
| 14:31 | 5,122.60 | 5,124.30 | 5,122.60 | 5,124.30 | 174.0K |
| 14:32 | 5,123.60 | 5,123.60 | 5,123.60 | 5,123.60 | 467.6K |
| 14:33 | 5,123.30 | 5,123.50 | 5,123.30 | 5,123.50 | 676.8K |
| 14:34 | 5,123.10 | 5,123.20 | 5,123.10 | 5,123.20 | 438.1K |
| 14:35 | 5,123.70 | 5,123.70 | 5,122.90 | 5,122.90 | 351.5K |
| 14:36 | 5,122.50 | 5,122.90 | 5,122.50 | 5,122.90 | 366.1K |
| 14:37 | 5,123.10 | 5,123.10 | 5,122.90 | 5,122.90 | 309.8K |
| 14:38 | 5,122.40 | 5,123.10 | 5,122.40 | 5,123.10 | 346.2K |
| 14:39 | 5,122.50 | 5,122.50 | 5,122.10 | 5,122.10 | 270.9K |
| 14:40 | 5,121.50 | 5,122.00 | 5,121.50 | 5,122.00 | 237.2K |
| 14:41 | 5,121.30 | 5,122.20 | 5,121.30 | 5,122.20 | 265.4K |
| 14:42 | 5,122.90 | 5,123.90 | 5,122.90 | 5,123.90 | 343.2K |
| 14:43 | 5,125.00 | 5,126.10 | 5,125.00 | 5,126.10 | 355.3K |
| 14:44 | 5,127.80 | 5,127.80 | 5,127.40 | 5,127.40 | 253.0K |
| 14:45 | 5,125.90 | 5,125.90 | 5,125.80 | 5,125.80 | 247.8K |
| 14:46 | 5,125.60 | 5,125.60 | 5,123.40 | 5,123.40 | 565.8K |
| 14:47 | 5,124.70 | 5,125.40 | 5,124.70 | 5,125.40 | 339.3K |
| 14:48 | 5,123.80 | 5,123.80 | 5,123.80 | 5,123.80 | 207.5K |
| 14:49 | 5,123.90 | 5,123.90 | 5,123.00 | 5,123.00 | 365.2K |
| 14:50 | 5,123.10 | 5,123.20 | 5,123.10 | 5,123.20 | 221.4K |
| 14:51 | 5,123.30 | 5,123.30 | 5,122.30 | 5,122.30 | 163.3K |
| 14:52 | 5,123.70 | 5,124.10 | 5,123.70 | 5,124.10 | 619.0K |
| 14:53 | 5,124.40 | 5,124.40 | 5,124.20 | 5,124.20 | 267.5K |
| 14:54 | 5,125.10 | 5,125.10 | 5,123.60 | 5,123.60 | 228.7K |
| 14:55 | 5,123.10 | 5,123.60 | 5,123.10 | 5,123.60 | 623.3K |
| 14:56 | 5,121.00 | 5,121.00 | 5,119.60 | 5,119.60 | 536.7K |
| 14:57 | 5,119.40 | 5,119.40 | 5,119.10 | 5,119.10 | 332.1K |
| 14:58 | 5,118.20 | 5,118.20 | 5,117.70 | 5,117.70 | 349.0K |
| 14:59 | 5,117.50 | 5,117.50 | 5,115.90 | 5,115.90 | 480.7K |
| 15:00 | 5,116.00 | 5,116.00 | 5,114.90 | 5,114.90 | 553.3K |
| 15:01 | 5,113.80 | 5,113.90 | 5,113.80 | 5,113.90 | 421.8K |
| 15:02 | 5,113.80 | 5,115.00 | 5,113.80 | 5,115.00 | 319.1K |
| 15:03 | 5,115.40 | 5,115.40 | 5,114.40 | 5,114.40 | 532.6K |
| 15:04 | 5,115.60 | 5,117.40 | 5,115.60 | 5,117.40 | 413.5K |
| 15:05 | 5,117.50 | 5,118.70 | 5,117.50 | 5,118.70 | 285.5K |
| 15:06 | 5,118.80 | 5,119.40 | 5,118.80 | 5,119.40 | 841.0K |
| 15:07 | 5,119.20 | 5,119.20 | 5,119.10 | 5,119.10 | 344.6K |
| 15:08 | 5,119.10 | 5,119.10 | 5,118.10 | 5,118.10 | 847.9K |
| 15:09 | 5,118.20 | 5,118.20 | 5,117.30 | 5,117.30 | 539.4K |
| 15:10 | 5,117.30 | 5,117.30 | 5,116.50 | 5,116.50 | 561.4K |
| 15:11 | 5,115.70 | 5,115.70 | 5,115.50 | 5,115.50 | 406.2K |
| 15:12 | 5,114.90 | 5,116.10 | 5,114.90 | 5,116.10 | 201.4K |
| 15:13 | 5,115.40 | 5,115.40 | 5,115.20 | 5,115.20 | 455.5K |
| 15:14 | 5,116.60 | 5,116.60 | 5,116.50 | 5,116.50 | 409.7K |
| 15:15 | 5,115.90 | 5,115.90 | 5,115.60 | 5,115.60 | 238.6K |
| 15:16 | 5,115.50 | 5,115.80 | 5,115.50 | 5,115.80 | 235.0K |
| 15:17 | 5,117.00 | 5,117.00 | 5,116.70 | 5,116.70 | 320.5K |
| 15:18 | 5,117.70 | 5,117.90 | 5,117.70 | 5,117.90 | 819.6K |
| 15:19 | 5,116.90 | 5,116.90 | 5,115.40 | 5,115.40 | 274.9K |
| 15:20 | 5,116.60 | 5,116.60 | 5,115.60 | 5,115.60 | 1,050.2K |
| 15:21 | 5,115.30 | 5,116.00 | 5,115.30 | 5,116.00 | 247.2K |
| 15:22 | 5,114.60 | 5,114.60 | 5,113.50 | 5,113.50 | 567.0K |
| 15:23 | 5,112.70 | 5,112.70 | 5,112.50 | 5,112.50 | 276.1K |
| 15:24 | 5,114.10 | 5,115.10 | 5,114.10 | 5,115.10 | 606.2K |
| 15:25 | 5,115.70 | 5,115.70 | 5,115.10 | 5,115.10 | 1,070.1K |
| 15:26 | 5,113.80 | 5,114.10 | 5,113.80 | 5,114.10 | 282.5K |
| 15:27 | 5,114.10 | 5,115.00 | 5,114.10 | 5,115.00 | 635.2K |
| 15:28 | 5,115.70 | 5,115.70 | 5,114.60 | 5,114.60 | 681.6K |
| 15:29 | 5,115.30 | 5,115.30 | 5,114.70 | 5,114.70 | 605.5K |
| 15:30 | 5,114.10 | 5,114.50 | 5,114.10 | 5,114.50 | 492.3K |
| 15:31 | 5,115.70 | 5,115.80 | 5,115.70 | 5,115.80 | 390.2K |
| 15:32 | 5,115.80 | 5,115.80 | 5,115.20 | 5,115.20 | 633.1K |
| 15:33 | 5,115.60 | 5,115.60 | 5,115.20 | 5,115.20 | 334.9K |
| 15:34 | 5,116.30 | 5,116.30 | 5,114.60 | 5,114.60 | 290.1K |
| 15:35 | 5,114.10 | 5,114.70 | 5,114.10 | 5,114.70 | 551.5K |
| 15:36 | 5,115.30 | 5,115.30 | 5,115.00 | 5,115.00 | 1,137.0K |
| 15:37 | 5,114.00 | 5,114.00 | 5,113.80 | 5,113.80 | 435.5K |
| 15:38 | 5,114.00 | 5,114.00 | 5,113.60 | 5,113.60 | 755.2K |
| 15:39 | 5,114.00 | 5,114.00 | 5,113.70 | 5,113.70 | 684.9K |
| 15:40 | 5,114.10 | 5,114.10 | 5,112.80 | 5,112.80 | 918.4K |
| 15:41 | 5,112.70 | 5,112.80 | 5,112.70 | 5,112.80 | 579.0K |
| 15:42 | 5,113.00 | 5,113.00 | 5,111.20 | 5,111.20 | 1,067.8K |
| 15:43 | 5,110.20 | 5,110.80 | 5,110.20 | 5,110.80 | 452.3K |
| 15:44 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 513.1K |
| 15:45 | 5,112.40 | 5,112.40 | 5,110.60 | 5,110.60 | 666.5K |
| 15:46 | 5,109.90 | 5,109.90 | 5,108.40 | 5,108.40 | 782.4K |
| 15:47 | 5,108.10 | 5,110.10 | 5,108.10 | 5,110.10 | 749.0K |
| 15:48 | 5,108.50 | 5,109.00 | 5,108.50 | 5,109.00 | 419.0K |
| 15:49 | 5,107.70 | 5,107.70 | 5,105.90 | 5,105.90 | 725.2K |
| 15:50 | 5,106.30 | 5,106.60 | 5,106.30 | 5,106.60 | 850.1K |
| 15:51 | 5,106.10 | 5,106.10 | 5,106.00 | 5,106.00 | 1,338.2K |
| 15:52 | 5,106.00 | 5,106.00 | 5,105.70 | 5,105.70 | 962.8K |
| 15:53 | 5,105.60 | 5,105.60 | 5,105.50 | 5,105.50 | 903.4K |
| 15:54 | 5,105.20 | 5,106.20 | 5,105.20 | 5,106.20 | 796.6K |
| 15:55 | 5,105.60 | 5,105.60 | 5,105.10 | 5,105.10 | 1,070.7K |
| 15:56 | 5,104.00 | 5,104.30 | 5,104.00 | 5,104.30 | 793.7K |
| 15:57 | 5,103.90 | 5,105.60 | 5,103.90 | 5,105.60 | 845.9K |
| 15:58 | 5,105.50 | 5,105.90 | 5,105.50 | 5,105.90 | 901.5K |
| 15:59 | 5,106.20 | 5,107.50 | 5,106.20 | 5,107.50 | 919.5K |
| 16:00 | 5,106.70 | 5,106.70 | 5,106.30 | 5,106.30 | 945.1K |
| 16:01 | 5,106.30 | 5,106.30 | 5,106.30 | 5,106.30 | 0.0K |
| 16:02 | 5,106.30 | 5,106.30 | 5,106.30 | 5,106.30 | 0.0K |
| 16:03 | 5,106.30 | 5,106.30 | 5,106.30 | 5,106.30 | 0.0K |
| 16:04 | 5,106.30 | 5,106.30 | 5,090.30 | 5,090.30 | 132,246.7K |