5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,207.40 | 5,207.40 | 5,201.70 | 5,201.70 | 1,626.2K |
| 10:01 | 5,198.50 | 5,198.50 | 5,196.80 | 5,196.80 | 188.5K |
| 10:02 | 5,195.50 | 5,195.50 | 5,194.80 | 5,194.80 | 1,421.6K |
| 10:03 | 5,196.30 | 5,196.30 | 5,194.80 | 5,194.80 | 472.1K |
| 10:04 | 5,195.00 | 5,196.00 | 5,195.00 | 5,196.00 | 2,046.7K |
| 10:05 | 5,194.40 | 5,198.30 | 5,194.40 | 5,198.30 | 1,331.2K |
| 10:06 | 5,200.80 | 5,203.20 | 5,200.80 | 5,203.20 | 4,106.7K |
| 10:07 | 5,207.90 | 5,209.20 | 5,207.90 | 5,209.20 | 1,948.6K |
| 10:08 | 5,206.60 | 5,206.60 | 5,205.90 | 5,205.90 | 696.1K |
| 10:09 | 5,193.00 | 5,193.00 | 5,190.00 | 5,190.00 | 5,909.6K |
| 10:10 | 5,189.90 | 5,190.50 | 5,189.90 | 5,190.50 | 986.0K |
| 10:11 | 5,190.70 | 5,194.80 | 5,190.70 | 5,194.80 | 1,218.7K |
| 10:12 | 5,194.80 | 5,194.80 | 5,193.50 | 5,193.50 | 825.0K |
| 10:13 | 5,194.30 | 5,195.40 | 5,194.30 | 5,195.40 | 1,072.6K |
| 10:14 | 5,193.50 | 5,193.70 | 5,193.50 | 5,193.70 | 922.6K |
| 10:15 | 5,193.40 | 5,193.40 | 5,190.20 | 5,190.20 | 782.7K |
| 10:16 | 5,187.30 | 5,190.30 | 5,187.30 | 5,190.30 | 4,321.4K |
| 10:17 | 5,193.90 | 5,193.90 | 5,193.30 | 5,193.30 | 1,125.7K |
| 10:18 | 5,194.80 | 5,197.80 | 5,194.80 | 5,197.80 | 857.0K |
| 10:19 | 5,198.30 | 5,200.00 | 5,198.30 | 5,200.00 | 540.5K |
| 10:20 | 5,201.50 | 5,202.00 | 5,201.50 | 5,202.00 | 1,005.0K |
| 10:21 | 5,201.20 | 5,202.90 | 5,201.20 | 5,202.90 | 815.1K |
| 10:22 | 5,203.00 | 5,203.00 | 5,203.00 | 5,203.00 | 1,159.7K |
| 10:23 | 5,207.40 | 5,207.40 | 5,206.20 | 5,206.20 | 783.8K |
| 10:24 | 5,208.10 | 5,209.40 | 5,208.10 | 5,209.40 | 1,125.3K |
| 10:25 | 5,209.60 | 5,209.60 | 5,207.60 | 5,207.60 | 981.3K |
| 10:26 | 5,207.60 | 5,207.60 | 5,206.80 | 5,206.80 | 283.9K |
| 10:27 | 5,209.30 | 5,211.90 | 5,209.30 | 5,211.90 | 1,577.8K |
| 10:28 | 5,214.50 | 5,214.80 | 5,214.50 | 5,214.80 | 831.1K |
| 10:29 | 5,214.30 | 5,214.30 | 5,213.50 | 5,213.50 | 441.5K |
| 10:30 | 5,212.30 | 5,212.80 | 5,212.30 | 5,212.80 | 570.4K |
| 10:31 | 5,211.70 | 5,211.80 | 5,211.70 | 5,211.80 | 282.8K |
| 10:32 | 5,212.00 | 5,212.00 | 5,210.80 | 5,210.80 | 302.8K |
| 10:33 | 5,211.70 | 5,211.70 | 5,211.40 | 5,211.40 | 853.9K |
| 10:34 | 5,213.90 | 5,213.90 | 5,212.80 | 5,212.80 | 1,020.9K |
| 10:35 | 5,212.90 | 5,215.10 | 5,212.90 | 5,215.10 | 446.7K |
| 10:36 | 5,215.00 | 5,215.00 | 5,211.50 | 5,211.50 | 758.5K |
| 10:37 | 5,211.70 | 5,213.50 | 5,211.70 | 5,213.50 | 492.7K |
| 10:38 | 5,214.00 | 5,214.00 | 5,214.00 | 5,214.00 | 311.9K |
| 10:39 | 5,214.80 | 5,214.80 | 5,214.80 | 5,214.80 | 438.2K |
| 10:40 | 5,212.60 | 5,212.60 | 5,210.50 | 5,210.50 | 787.7K |
| 10:41 | 5,210.70 | 5,210.70 | 5,209.50 | 5,209.50 | 802.1K |
| 10:42 | 5,210.80 | 5,210.80 | 5,209.70 | 5,209.70 | 301.0K |
| 10:43 | 5,210.00 | 5,210.00 | 5,209.50 | 5,209.50 | 380.2K |
| 10:44 | 5,209.50 | 5,210.20 | 5,209.50 | 5,210.20 | 528.4K |
| 10:45 | 5,210.90 | 5,211.80 | 5,210.90 | 5,211.80 | 463.7K |
| 10:46 | 5,211.30 | 5,211.50 | 5,211.30 | 5,211.50 | 321.5K |
| 10:47 | 5,211.80 | 5,212.20 | 5,211.80 | 5,212.20 | 318.7K |
| 10:48 | 5,212.20 | 5,213.80 | 5,212.20 | 5,213.80 | 1,767.1K |
| 10:49 | 5,213.80 | 5,214.80 | 5,213.80 | 5,214.80 | 370.8K |
| 10:50 | 5,216.40 | 5,217.50 | 5,216.40 | 5,217.50 | 207.8K |
| 10:51 | 5,219.40 | 5,219.70 | 5,219.40 | 5,219.70 | 368.4K |
| 10:52 | 5,220.70 | 5,220.70 | 5,219.30 | 5,219.30 | 369.3K |
| 10:53 | 5,220.70 | 5,221.90 | 5,220.70 | 5,221.90 | 265.6K |
| 10:54 | 5,222.30 | 5,222.30 | 5,221.50 | 5,221.50 | 466.1K |
| 10:55 | 5,221.10 | 5,223.60 | 5,221.10 | 5,223.60 | 463.6K |
| 10:56 | 5,221.70 | 5,222.20 | 5,221.70 | 5,222.20 | 1,454.3K |
| 10:57 | 5,222.20 | 5,222.80 | 5,222.20 | 5,222.80 | 522.5K |
| 10:58 | 5,223.50 | 5,223.50 | 5,222.40 | 5,222.40 | 501.2K |
| 10:59 | 5,222.00 | 5,222.70 | 5,222.00 | 5,222.70 | 312.8K |
| 11:00 | 5,222.00 | 5,222.00 | 5,221.60 | 5,221.60 | 732.2K |
| 11:01 | 5,221.80 | 5,222.40 | 5,221.80 | 5,222.40 | 471.8K |
| 11:02 | 5,222.50 | 5,222.50 | 5,221.70 | 5,221.70 | 207.7K |
| 11:03 | 5,224.90 | 5,224.90 | 5,224.90 | 5,224.90 | 603.5K |
| 11:04 | 5,225.20 | 5,227.10 | 5,225.20 | 5,227.10 | 613.1K |
| 11:05 | 5,226.90 | 5,226.90 | 5,225.60 | 5,225.60 | 1,040.4K |
| 11:06 | 5,225.00 | 5,225.00 | 5,223.80 | 5,223.80 | 616.9K |
| 11:07 | 5,223.20 | 5,223.20 | 5,221.20 | 5,221.20 | 670.9K |
| 11:08 | 5,221.80 | 5,221.80 | 5,221.50 | 5,221.50 | 327.4K |
| 11:09 | 5,222.10 | 5,222.10 | 5,221.80 | 5,221.80 | 371.5K |
| 11:10 | 5,222.20 | 5,222.30 | 5,222.20 | 5,222.30 | 316.8K |
| 11:11 | 5,221.90 | 5,222.40 | 5,221.90 | 5,222.40 | 354.2K |
| 11:12 | 5,221.70 | 5,222.20 | 5,221.70 | 5,222.20 | 503.2K |
| 11:13 | 5,223.20 | 5,224.10 | 5,223.20 | 5,224.10 | 169.7K |
| 11:14 | 5,224.20 | 5,224.20 | 5,222.60 | 5,222.60 | 290.9K |
| 11:15 | 5,223.20 | 5,223.20 | 5,220.80 | 5,220.80 | 545.9K |
| 11:16 | 5,221.50 | 5,221.60 | 5,221.50 | 5,221.60 | 472.5K |
| 11:17 | 5,221.00 | 5,221.70 | 5,221.00 | 5,221.70 | 670.9K |
| 11:18 | 5,222.30 | 5,222.30 | 5,222.00 | 5,222.00 | 225.6K |
| 11:19 | 5,221.90 | 5,224.00 | 5,221.90 | 5,224.00 | 267.4K |
| 11:20 | 5,223.30 | 5,223.30 | 5,223.10 | 5,223.10 | 363.4K |
| 11:21 | 5,222.60 | 5,222.60 | 5,221.20 | 5,221.20 | 471.0K |
| 11:22 | 5,221.80 | 5,223.60 | 5,221.80 | 5,223.60 | 374.6K |
| 11:23 | 5,224.90 | 5,224.90 | 5,224.10 | 5,224.10 | 194.3K |
| 11:24 | 5,223.60 | 5,223.60 | 5,223.20 | 5,223.20 | 324.8K |
| 11:25 | 5,223.30 | 5,223.30 | 5,222.10 | 5,222.10 | 600.3K |
| 11:26 | 5,222.20 | 5,222.20 | 5,221.10 | 5,221.10 | 3,350.8K |
| 11:27 | 5,219.90 | 5,219.90 | 5,219.50 | 5,219.50 | 133.6K |
| 11:28 | 5,220.60 | 5,221.30 | 5,220.60 | 5,221.30 | 426.1K |
| 11:29 | 5,219.90 | 5,220.80 | 5,219.90 | 5,220.80 | 321.4K |
| 11:30 | 5,222.40 | 5,223.30 | 5,222.40 | 5,223.30 | 431.4K |
| 11:31 | 5,222.80 | 5,222.80 | 5,222.50 | 5,222.50 | 220.2K |
| 11:32 | 5,222.10 | 5,222.10 | 5,220.50 | 5,220.50 | 424.7K |
| 11:33 | 5,219.00 | 5,219.00 | 5,218.70 | 5,218.70 | 214.2K |
| 11:34 | 5,217.10 | 5,217.10 | 5,215.10 | 5,215.10 | 1,155.8K |
| 11:35 | 5,214.80 | 5,214.80 | 5,213.40 | 5,213.40 | 352.5K |
| 11:36 | 5,211.10 | 5,211.50 | 5,211.10 | 5,211.50 | 324.3K |
| 11:37 | 5,211.80 | 5,211.80 | 5,211.40 | 5,211.40 | 370.1K |
| 11:38 | 5,212.00 | 5,212.00 | 5,211.20 | 5,211.20 | 235.8K |
| 11:39 | 5,212.80 | 5,213.90 | 5,212.80 | 5,213.90 | 181.0K |
| 11:40 | 5,212.60 | 5,212.60 | 5,211.90 | 5,211.90 | 219.9K |
| 11:41 | 5,212.20 | 5,213.50 | 5,212.20 | 5,213.50 | 265.4K |
| 11:42 | 5,212.90 | 5,213.00 | 5,212.90 | 5,213.00 | 155.6K |
| 11:43 | 5,212.60 | 5,212.60 | 5,212.10 | 5,212.10 | 322.3K |
| 11:44 | 5,212.10 | 5,212.10 | 5,211.20 | 5,211.20 | 429.6K |
| 11:45 | 5,211.50 | 5,212.70 | 5,211.50 | 5,212.70 | 206.6K |
| 11:46 | 5,213.30 | 5,214.40 | 5,213.30 | 5,214.40 | 437.9K |
| 11:47 | 5,216.20 | 5,216.20 | 5,214.30 | 5,214.30 | 565.1K |
| 11:48 | 5,215.10 | 5,215.50 | 5,215.10 | 5,215.50 | 834.2K |
| 11:49 | 5,214.90 | 5,216.50 | 5,214.90 | 5,216.50 | 1,502.1K |
| 11:50 | 5,217.10 | 5,217.20 | 5,217.10 | 5,217.20 | 1,263.0K |
| 11:51 | 5,215.80 | 5,215.80 | 5,215.30 | 5,215.30 | 322.8K |
| 11:52 | 5,215.70 | 5,217.00 | 5,215.70 | 5,217.00 | 326.5K |
| 11:53 | 5,216.00 | 5,216.00 | 5,215.70 | 5,215.70 | 1,670.8K |
| 11:54 | 5,213.80 | 5,214.70 | 5,213.80 | 5,214.70 | 1,133.4K |
| 11:55 | 5,214.10 | 5,215.10 | 5,214.10 | 5,215.10 | 244.3K |
| 11:56 | 5,213.60 | 5,213.60 | 5,213.10 | 5,213.10 | 134.1K |
| 11:57 | 5,213.10 | 5,213.20 | 5,213.10 | 5,213.20 | 322.1K |
| 11:58 | 5,212.30 | 5,212.30 | 5,211.50 | 5,211.50 | 272.8K |
| 11:59 | 5,209.20 | 5,209.20 | 5,207.10 | 5,207.10 | 898.2K |
| 12:00 | 5,207.50 | 5,208.40 | 5,207.50 | 5,208.40 | 145.0K |
| 12:01 | 5,208.00 | 5,208.00 | 5,207.70 | 5,207.70 | 65.9K |
| 12:02 | 5,206.80 | 5,207.10 | 5,206.80 | 5,207.10 | 2,884.4K |
| 12:03 | 5,208.00 | 5,208.00 | 5,205.70 | 5,205.70 | 107.9K |
| 12:04 | 5,206.10 | 5,206.70 | 5,206.10 | 5,206.70 | 371.2K |
| 12:05 | 5,207.40 | 5,207.50 | 5,207.40 | 5,207.50 | 826.6K |
| 12:06 | 5,206.00 | 5,206.00 | 5,205.30 | 5,205.30 | 421.7K |
| 12:07 | 5,204.90 | 5,204.90 | 5,204.00 | 5,204.00 | 798.8K |
| 12:08 | 5,204.30 | 5,204.70 | 5,204.30 | 5,204.70 | 760.5K |
| 12:09 | 5,204.10 | 5,204.40 | 5,204.10 | 5,204.40 | 1,299.5K |
| 12:10 | 5,203.90 | 5,203.90 | 5,203.70 | 5,203.70 | 216.3K |
| 12:11 | 5,202.50 | 5,202.70 | 5,202.50 | 5,202.70 | 400.8K |
| 12:12 | 5,201.70 | 5,202.10 | 5,201.70 | 5,202.10 | 703.5K |
| 12:13 | 5,202.40 | 5,202.40 | 5,201.20 | 5,201.20 | 349.8K |
| 12:14 | 5,202.00 | 5,202.00 | 5,201.70 | 5,201.70 | 315.7K |
| 12:15 | 5,202.60 | 5,202.60 | 5,202.40 | 5,202.40 | 118.9K |
| 12:16 | 5,203.10 | 5,204.00 | 5,203.10 | 5,204.00 | 210.6K |
| 12:17 | 5,203.90 | 5,204.60 | 5,203.90 | 5,204.60 | 271.4K |
| 12:18 | 5,204.10 | 5,204.10 | 5,204.10 | 5,204.10 | 160.7K |
| 12:19 | 5,203.70 | 5,204.30 | 5,203.70 | 5,204.30 | 168.3K |
| 12:20 | 5,205.20 | 5,205.60 | 5,205.20 | 5,205.60 | 325.9K |
| 12:21 | 5,205.90 | 5,207.30 | 5,205.90 | 5,207.30 | 287.1K |
| 12:22 | 5,207.30 | 5,207.40 | 5,207.30 | 5,207.40 | 461.6K |
| 12:23 | 5,206.10 | 5,207.40 | 5,206.10 | 5,207.40 | 488.4K |
| 12:24 | 5,207.80 | 5,208.50 | 5,207.80 | 5,208.50 | 213.1K |
| 12:25 | 5,208.00 | 5,208.00 | 5,207.70 | 5,207.70 | 314.0K |
| 12:26 | 5,208.90 | 5,208.90 | 5,206.20 | 5,206.20 | 208.3K |
| 12:27 | 5,206.10 | 5,206.10 | 5,205.90 | 5,205.90 | 370.3K |
| 12:28 | 5,206.10 | 5,206.10 | 5,205.40 | 5,205.40 | 313.4K |
| 12:29 | 5,205.30 | 5,205.30 | 5,205.00 | 5,205.00 | 241.9K |
| 12:30 | 5,203.10 | 5,203.90 | 5,203.10 | 5,203.90 | 227.2K |
| 12:31 | 5,203.90 | 5,204.70 | 5,203.90 | 5,204.70 | 262.6K |
| 12:32 | 5,205.40 | 5,206.40 | 5,205.40 | 5,206.40 | 203.9K |
| 12:33 | 5,207.60 | 5,210.70 | 5,207.60 | 5,210.70 | 781.1K |
| 12:34 | 5,211.60 | 5,214.10 | 5,211.60 | 5,214.10 | 375.0K |
| 12:35 | 5,215.30 | 5,215.30 | 5,214.00 | 5,214.00 | 590.7K |
| 12:36 | 5,215.30 | 5,216.70 | 5,215.30 | 5,216.70 | 274.8K |
| 12:37 | 5,215.50 | 5,216.90 | 5,215.50 | 5,216.90 | 159.5K |
| 12:38 | 5,215.50 | 5,217.00 | 5,215.50 | 5,217.00 | 229.8K |
| 12:39 | 5,217.30 | 5,217.30 | 5,217.10 | 5,217.10 | 627.8K |
| 12:40 | 5,217.70 | 5,218.90 | 5,217.70 | 5,218.90 | 261.1K |
| 12:41 | 5,219.30 | 5,219.30 | 5,218.70 | 5,218.70 | 214.1K |
| 12:42 | 5,219.90 | 5,219.90 | 5,217.80 | 5,217.80 | 215.0K |
| 12:43 | 5,217.60 | 5,217.60 | 5,217.40 | 5,217.40 | 355.0K |
| 12:44 | 5,216.90 | 5,217.00 | 5,216.90 | 5,217.00 | 486.8K |
| 12:45 | 5,217.40 | 5,218.80 | 5,217.40 | 5,218.80 | 366.9K |
| 12:46 | 5,219.40 | 5,220.10 | 5,219.40 | 5,220.10 | 572.3K |
| 12:47 | 5,218.40 | 5,218.40 | 5,218.10 | 5,218.10 | 324.6K |
| 12:48 | 5,217.30 | 5,217.30 | 5,214.90 | 5,214.90 | 337.1K |
| 12:49 | 5,215.70 | 5,215.80 | 5,215.70 | 5,215.80 | 198.6K |
| 12:50 | 5,215.50 | 5,215.80 | 5,215.50 | 5,215.80 | 349.6K |
| 12:51 | 5,214.70 | 5,216.20 | 5,214.70 | 5,216.20 | 299.3K |
| 12:52 | 5,217.20 | 5,217.20 | 5,216.20 | 5,216.20 | 299.8K |
| 12:53 | 5,214.90 | 5,214.90 | 5,214.70 | 5,214.70 | 275.2K |
| 12:54 | 5,214.80 | 5,215.80 | 5,214.80 | 5,215.80 | 441.1K |
| 12:55 | 5,215.70 | 5,216.30 | 5,215.70 | 5,216.30 | 261.6K |
| 12:56 | 5,215.70 | 5,215.80 | 5,215.70 | 5,215.80 | 193.4K |
| 12:57 | 5,216.00 | 5,216.50 | 5,216.00 | 5,216.50 | 438.2K |
| 12:58 | 5,214.70 | 5,214.70 | 5,214.40 | 5,214.40 | 901.0K |
| 12:59 | 5,214.30 | 5,214.30 | 5,213.70 | 5,213.70 | 441.6K |
| 13:00 | 5,213.10 | 5,213.20 | 5,213.10 | 5,213.20 | 189.1K |
| 13:01 | 5,214.10 | 5,214.40 | 5,214.10 | 5,214.40 | 94.8K |
| 13:02 | 5,214.30 | 5,214.50 | 5,214.30 | 5,214.50 | 500.7K |
| 13:03 | 5,213.70 | 5,215.00 | 5,213.70 | 5,215.00 | 446.5K |
| 13:04 | 5,215.30 | 5,216.50 | 5,215.30 | 5,216.50 | 410.9K |
| 13:05 | 5,217.10 | 5,218.10 | 5,217.10 | 5,218.10 | 181.2K |
| 13:06 | 5,217.60 | 5,217.60 | 5,216.70 | 5,216.70 | 205.0K |
| 13:07 | 5,216.90 | 5,216.90 | 5,216.20 | 5,216.20 | 123.3K |
| 13:08 | 5,216.00 | 5,216.40 | 5,216.00 | 5,216.40 | 414.9K |
| 13:09 | 5,215.30 | 5,216.40 | 5,215.30 | 5,216.40 | 307.8K |
| 13:10 | 5,214.90 | 5,214.90 | 5,213.80 | 5,213.80 | 818.5K |
| 13:11 | 5,215.30 | 5,216.30 | 5,215.30 | 5,216.30 | 486.2K |
| 13:12 | 5,215.10 | 5,215.10 | 5,214.40 | 5,214.40 | 162.8K |
| 13:13 | 5,215.50 | 5,216.10 | 5,215.50 | 5,216.10 | 157.1K |
| 13:14 | 5,214.90 | 5,215.10 | 5,214.90 | 5,215.10 | 240.1K |
| 13:15 | 5,214.70 | 5,214.80 | 5,214.70 | 5,214.80 | 156.6K |
| 13:16 | 5,214.30 | 5,214.30 | 5,214.20 | 5,214.20 | 86.2K |
| 13:17 | 5,213.70 | 5,214.30 | 5,213.70 | 5,214.30 | 169.2K |
| 13:18 | 5,214.50 | 5,214.80 | 5,214.50 | 5,214.80 | 323.8K |
| 13:19 | 5,215.30 | 5,215.30 | 5,215.20 | 5,215.20 | 318.7K |
| 13:20 | 5,215.50 | 5,215.50 | 5,215.40 | 5,215.40 | 689.8K |
| 13:21 | 5,214.60 | 5,214.60 | 5,214.50 | 5,214.50 | 206.0K |
| 13:22 | 5,214.80 | 5,214.80 | 5,213.10 | 5,213.10 | 658.8K |
| 13:23 | 5,213.60 | 5,213.60 | 5,213.40 | 5,213.40 | 226.0K |
| 13:24 | 5,214.60 | 5,214.90 | 5,214.60 | 5,214.90 | 309.3K |
| 13:25 | 5,214.20 | 5,214.60 | 5,214.20 | 5,214.60 | 217.3K |
| 13:26 | 5,214.80 | 5,215.30 | 5,214.80 | 5,215.30 | 204.3K |
| 13:27 | 5,215.50 | 5,216.20 | 5,215.50 | 5,216.20 | 279.8K |
| 13:28 | 5,215.70 | 5,215.70 | 5,215.20 | 5,215.20 | 182.5K |
| 13:29 | 5,214.30 | 5,214.70 | 5,214.30 | 5,214.70 | 521.4K |
| 13:30 | 5,214.80 | 5,214.80 | 5,214.60 | 5,214.60 | 152.5K |
| 13:31 | 5,214.50 | 5,214.60 | 5,214.50 | 5,214.60 | 446.3K |
| 13:32 | 5,215.40 | 5,216.90 | 5,215.40 | 5,216.90 | 332.1K |
| 13:33 | 5,216.80 | 5,217.90 | 5,216.80 | 5,217.90 | 111.7K |
| 13:34 | 5,218.90 | 5,219.10 | 5,218.90 | 5,219.10 | 302.2K |
| 13:35 | 5,219.30 | 5,219.30 | 5,218.40 | 5,218.40 | 229.4K |
| 13:36 | 5,217.10 | 5,218.00 | 5,217.10 | 5,218.00 | 284.2K |
| 13:37 | 5,217.90 | 5,218.20 | 5,217.90 | 5,218.20 | 76.8K |
| 13:38 | 5,217.10 | 5,217.10 | 5,215.80 | 5,215.80 | 1,058.5K |
| 13:39 | 5,213.90 | 5,215.00 | 5,213.90 | 5,215.00 | 311.1K |
| 13:40 | 5,215.80 | 5,216.10 | 5,215.80 | 5,216.10 | 287.3K |
| 13:41 | 5,218.80 | 5,218.80 | 5,218.60 | 5,218.60 | 629.5K |
| 13:42 | 5,218.80 | 5,218.80 | 5,217.50 | 5,217.50 | 567.3K |
| 13:43 | 5,217.50 | 5,218.10 | 5,217.50 | 5,218.10 | 176.9K |
| 13:44 | 5,217.90 | 5,218.30 | 5,217.90 | 5,218.30 | 206.6K |
| 13:45 | 5,217.60 | 5,217.60 | 5,216.20 | 5,216.20 | 1,522.6K |
| 13:46 | 5,215.80 | 5,215.80 | 5,215.80 | 5,215.80 | 254.8K |
| 13:47 | 5,215.80 | 5,215.80 | 5,215.40 | 5,215.40 | 233.1K |
| 13:48 | 5,215.30 | 5,216.70 | 5,215.30 | 5,216.70 | 168.2K |
| 13:49 | 5,216.50 | 5,216.50 | 5,215.80 | 5,215.80 | 175.5K |
| 13:50 | 5,216.40 | 5,216.70 | 5,216.40 | 5,216.70 | 308.7K |
| 13:51 | 5,216.00 | 5,216.90 | 5,216.00 | 5,216.90 | 171.3K |
| 13:52 | 5,216.60 | 5,216.60 | 5,216.40 | 5,216.40 | 161.7K |
| 13:53 | 5,216.10 | 5,216.10 | 5,215.00 | 5,215.00 | 253.2K |
| 13:54 | 5,215.50 | 5,215.50 | 5,214.80 | 5,214.80 | 496.1K |
| 13:55 | 5,214.60 | 5,214.70 | 5,214.60 | 5,214.70 | 365.8K |
| 13:56 | 5,214.70 | 5,214.70 | 5,213.40 | 5,213.40 | 402.9K |
| 13:57 | 5,212.70 | 5,212.80 | 5,212.70 | 5,212.80 | 164.1K |
| 13:58 | 5,212.70 | 5,212.70 | 5,212.70 | 5,212.70 | 330.7K |
| 13:59 | 5,213.80 | 5,213.80 | 5,213.40 | 5,213.40 | 173.2K |
| 14:00 | 5,213.70 | 5,214.00 | 5,213.70 | 5,214.00 | 433.2K |
| 14:01 | 5,215.80 | 5,215.80 | 5,215.20 | 5,215.20 | 359.0K |
| 14:02 | 5,214.40 | 5,214.40 | 5,213.80 | 5,213.80 | 185.8K |
| 14:03 | 5,214.20 | 5,214.20 | 5,214.20 | 5,214.20 | 296.4K |
| 14:04 | 5,214.40 | 5,214.50 | 5,214.40 | 5,214.50 | 122.3K |
| 14:05 | 5,214.00 | 5,214.00 | 5,213.70 | 5,213.70 | 157.9K |
| 14:06 | 5,213.30 | 5,213.30 | 5,213.20 | 5,213.20 | 195.9K |
| 14:07 | 5,212.90 | 5,213.10 | 5,212.90 | 5,213.10 | 379.1K |
| 14:08 | 5,213.20 | 5,213.20 | 5,213.20 | 5,213.20 | 138.0K |
| 14:09 | 5,211.90 | 5,211.90 | 5,211.60 | 5,211.60 | 456.5K |
| 14:10 | 5,212.10 | 5,214.00 | 5,212.10 | 5,214.00 | 2,355.6K |
| 14:11 | 5,214.00 | 5,214.00 | 5,212.60 | 5,212.60 | 197.7K |
| 14:12 | 5,212.50 | 5,212.90 | 5,212.50 | 5,212.90 | 142.5K |
| 14:13 | 5,212.00 | 5,212.00 | 5,211.30 | 5,211.30 | 1,173.9K |
| 14:14 | 5,213.10 | 5,213.10 | 5,211.40 | 5,211.40 | 651.5K |
| 14:15 | 5,212.10 | 5,212.10 | 5,211.60 | 5,211.60 | 422.9K |
| 14:16 | 5,211.30 | 5,212.70 | 5,211.30 | 5,212.70 | 908.7K |
| 14:17 | 5,211.80 | 5,212.40 | 5,211.80 | 5,212.40 | 361.3K |
| 14:18 | 5,212.90 | 5,213.50 | 5,212.90 | 5,213.50 | 132.4K |
| 14:19 | 5,214.20 | 5,214.60 | 5,214.20 | 5,214.60 | 561.0K |
| 14:20 | 5,215.40 | 5,215.90 | 5,215.40 | 5,215.90 | 517.0K |
| 14:21 | 5,216.20 | 5,216.20 | 5,215.70 | 5,215.70 | 202.6K |
| 14:22 | 5,215.60 | 5,215.70 | 5,215.60 | 5,215.70 | 337.4K |
| 14:23 | 5,215.20 | 5,216.00 | 5,215.20 | 5,216.00 | 215.2K |
| 14:24 | 5,215.90 | 5,216.60 | 5,215.90 | 5,216.60 | 170.0K |
| 14:25 | 5,216.10 | 5,216.30 | 5,216.10 | 5,216.30 | 297.4K |
| 14:26 | 5,216.70 | 5,217.10 | 5,216.70 | 5,217.10 | 545.9K |
| 14:27 | 5,216.10 | 5,216.40 | 5,216.10 | 5,216.40 | 332.8K |
| 14:28 | 5,215.70 | 5,216.00 | 5,215.70 | 5,216.00 | 199.9K |
| 14:29 | 5,215.70 | 5,215.70 | 5,215.50 | 5,215.50 | 290.1K |
| 14:30 | 5,215.50 | 5,215.70 | 5,215.50 | 5,215.70 | 132.4K |
| 14:31 | 5,214.60 | 5,214.90 | 5,214.60 | 5,214.90 | 140.6K |
| 14:32 | 5,216.50 | 5,216.50 | 5,215.50 | 5,215.50 | 219.5K |
| 14:33 | 5,216.60 | 5,216.60 | 5,216.40 | 5,216.40 | 732.7K |
| 14:34 | 5,216.30 | 5,216.60 | 5,216.30 | 5,216.60 | 425.6K |
| 14:35 | 5,215.80 | 5,216.60 | 5,215.80 | 5,216.60 | 265.4K |
| 14:36 | 5,216.10 | 5,217.00 | 5,216.10 | 5,217.00 | 597.6K |
| 14:37 | 5,216.30 | 5,216.30 | 5,216.30 | 5,216.30 | 170.8K |
| 14:38 | 5,216.40 | 5,217.00 | 5,216.40 | 5,217.00 | 239.7K |
| 14:39 | 5,217.60 | 5,217.60 | 5,217.40 | 5,217.40 | 392.5K |
| 14:40 | 5,218.20 | 5,218.80 | 5,218.20 | 5,218.80 | 131.6K |
| 14:41 | 5,218.90 | 5,219.30 | 5,218.90 | 5,219.30 | 307.7K |
| 14:42 | 5,218.00 | 5,218.00 | 5,217.60 | 5,217.60 | 644.2K |
| 14:43 | 5,218.20 | 5,218.20 | 5,217.80 | 5,217.80 | 266.9K |
| 14:44 | 5,217.90 | 5,217.90 | 5,216.40 | 5,216.40 | 198.7K |
| 14:45 | 5,216.20 | 5,217.00 | 5,216.20 | 5,217.00 | 120.7K |
| 14:46 | 5,216.70 | 5,217.90 | 5,216.70 | 5,217.90 | 227.3K |
| 14:47 | 5,216.70 | 5,217.40 | 5,216.70 | 5,217.40 | 306.6K |
| 14:48 | 5,218.30 | 5,218.30 | 5,218.10 | 5,218.10 | 192.8K |
| 14:49 | 5,219.00 | 5,219.10 | 5,219.00 | 5,219.10 | 216.9K |
| 14:50 | 5,218.80 | 5,218.80 | 5,218.10 | 5,218.10 | 196.8K |
| 14:51 | 5,218.20 | 5,218.20 | 5,216.70 | 5,216.70 | 259.2K |
| 14:52 | 5,216.60 | 5,217.00 | 5,216.60 | 5,217.00 | 347.2K |
| 14:53 | 5,216.10 | 5,217.00 | 5,216.10 | 5,217.00 | 682.5K |
| 14:54 | 5,216.80 | 5,216.80 | 5,216.40 | 5,216.40 | 756.5K |
| 14:55 | 5,216.60 | 5,216.60 | 5,216.40 | 5,216.40 | 358.4K |
| 14:56 | 5,217.00 | 5,217.00 | 5,217.00 | 5,217.00 | 244.4K |
| 14:57 | 5,216.30 | 5,216.70 | 5,216.30 | 5,216.70 | 609.4K |
| 14:58 | 5,218.10 | 5,218.40 | 5,218.10 | 5,218.40 | 413.3K |
| 14:59 | 5,219.20 | 5,219.20 | 5,218.90 | 5,218.90 | 539.5K |
| 15:00 | 5,219.00 | 5,219.00 | 5,218.70 | 5,218.70 | 393.9K |
| 15:01 | 5,219.10 | 5,219.10 | 5,218.40 | 5,218.40 | 610.6K |
| 15:02 | 5,217.30 | 5,217.50 | 5,217.30 | 5,217.50 | 292.4K |
| 15:03 | 5,218.20 | 5,218.20 | 5,218.10 | 5,218.10 | 474.9K |
| 15:04 | 5,218.50 | 5,219.60 | 5,218.50 | 5,219.60 | 1,096.4K |
| 15:05 | 5,219.30 | 5,219.70 | 5,219.30 | 5,219.70 | 1,395.2K |
| 15:06 | 5,219.90 | 5,220.20 | 5,219.90 | 5,220.20 | 305.4K |
| 15:07 | 5,220.70 | 5,220.80 | 5,220.70 | 5,220.80 | 283.7K |
| 15:08 | 5,220.20 | 5,220.20 | 5,220.00 | 5,220.00 | 423.4K |
| 15:09 | 5,219.80 | 5,219.80 | 5,216.80 | 5,216.80 | 274.7K |
| 15:10 | 5,217.20 | 5,217.20 | 5,216.50 | 5,216.50 | 239.5K |
| 15:11 | 5,216.80 | 5,217.60 | 5,216.80 | 5,217.60 | 202.6K |
| 15:12 | 5,216.70 | 5,216.70 | 5,216.20 | 5,216.20 | 143.9K |
| 15:13 | 5,216.00 | 5,216.10 | 5,216.00 | 5,216.10 | 234.3K |
| 15:14 | 5,215.10 | 5,215.50 | 5,215.10 | 5,215.50 | 1,122.0K |
| 15:15 | 5,216.70 | 5,216.70 | 5,216.00 | 5,216.00 | 519.6K |
| 15:16 | 5,216.20 | 5,217.60 | 5,216.20 | 5,217.60 | 400.0K |
| 15:17 | 5,216.40 | 5,216.40 | 5,216.30 | 5,216.30 | 531.2K |
| 15:18 | 5,215.80 | 5,216.00 | 5,215.80 | 5,216.00 | 339.0K |
| 15:19 | 5,215.30 | 5,217.00 | 5,215.30 | 5,217.00 | 163.2K |
| 15:20 | 5,216.50 | 5,217.60 | 5,216.50 | 5,217.60 | 261.7K |
| 15:21 | 5,217.50 | 5,218.90 | 5,217.50 | 5,218.90 | 362.3K |
| 15:22 | 5,217.60 | 5,217.60 | 5,217.30 | 5,217.30 | 181.9K |
| 15:23 | 5,218.30 | 5,218.30 | 5,218.20 | 5,218.20 | 155.7K |
| 15:24 | 5,218.10 | 5,218.10 | 5,217.50 | 5,217.50 | 169.5K |
| 15:25 | 5,217.60 | 5,217.80 | 5,217.60 | 5,217.80 | 404.1K |
| 15:26 | 5,218.20 | 5,219.00 | 5,218.20 | 5,219.00 | 284.2K |
| 15:27 | 5,219.10 | 5,219.10 | 5,218.50 | 5,218.50 | 229.1K |
| 15:28 | 5,219.70 | 5,220.40 | 5,219.70 | 5,220.40 | 281.5K |
| 15:29 | 5,221.30 | 5,223.20 | 5,221.30 | 5,223.20 | 801.2K |
| 15:30 | 5,223.90 | 5,223.90 | 5,222.70 | 5,222.70 | 491.9K |
| 15:31 | 5,223.50 | 5,224.20 | 5,223.50 | 5,224.20 | 372.1K |
| 15:32 | 5,224.90 | 5,226.00 | 5,224.90 | 5,226.00 | 250.9K |
| 15:33 | 5,225.10 | 5,225.40 | 5,225.10 | 5,225.40 | 733.1K |
| 15:34 | 5,224.40 | 5,224.40 | 5,223.70 | 5,223.70 | 362.0K |
| 15:35 | 5,224.80 | 5,225.20 | 5,224.80 | 5,225.20 | 3,651.4K |
| 15:36 | 5,225.30 | 5,225.30 | 5,224.60 | 5,224.60 | 694.4K |
| 15:37 | 5,225.60 | 5,225.60 | 5,224.60 | 5,224.60 | 373.0K |
| 15:38 | 5,225.10 | 5,225.10 | 5,224.50 | 5,224.50 | 232.5K |
| 15:39 | 5,224.60 | 5,225.60 | 5,224.60 | 5,225.60 | 769.9K |
| 15:40 | 5,226.30 | 5,226.30 | 5,226.10 | 5,226.10 | 663.0K |
| 15:41 | 5,226.00 | 5,226.00 | 5,225.10 | 5,225.10 | 346.3K |
| 15:42 | 5,226.80 | 5,226.90 | 5,226.80 | 5,226.90 | 611.6K |
| 15:43 | 5,227.70 | 5,230.30 | 5,227.70 | 5,230.30 | 514.6K |
| 15:44 | 5,230.50 | 5,230.50 | 5,229.00 | 5,229.00 | 378.1K |
| 15:45 | 5,228.60 | 5,230.80 | 5,228.60 | 5,230.80 | 722.1K |
| 15:46 | 5,231.10 | 5,231.10 | 5,230.90 | 5,230.90 | 633.9K |
| 15:47 | 5,231.20 | 5,231.20 | 5,230.30 | 5,230.30 | 753.0K |
| 15:48 | 5,230.90 | 5,230.90 | 5,229.70 | 5,229.70 | 599.9K |
| 15:49 | 5,228.80 | 5,228.80 | 5,228.40 | 5,228.40 | 1,281.5K |
| 15:50 | 5,229.00 | 5,229.20 | 5,229.00 | 5,229.20 | 1,204.0K |
| 15:51 | 5,229.50 | 5,230.40 | 5,229.50 | 5,230.40 | 1,231.3K |
| 15:52 | 5,230.60 | 5,231.30 | 5,230.60 | 5,231.30 | 716.6K |
| 15:53 | 5,230.50 | 5,230.50 | 5,227.40 | 5,227.40 | 552.6K |
| 15:54 | 5,227.60 | 5,228.00 | 5,227.60 | 5,228.00 | 553.7K |
| 15:55 | 5,228.10 | 5,229.10 | 5,228.10 | 5,229.10 | 723.9K |
| 15:56 | 5,229.20 | 5,229.20 | 5,228.50 | 5,228.50 | 594.8K |
| 15:57 | 5,227.90 | 5,227.90 | 5,226.80 | 5,226.80 | 710.1K |
| 15:58 | 5,226.60 | 5,227.50 | 5,226.60 | 5,227.50 | 1,305.1K |
| 15:59 | 5,227.60 | 5,227.70 | 5,227.60 | 5,227.70 | 1,226.8K |
| 16:00 | 5,228.30 | 5,229.30 | 5,228.30 | 5,229.30 | 640.2K |
| 16:01 | 5,229.30 | 5,229.30 | 5,229.30 | 5,229.30 | 0.0K |
| 16:02 | 5,229.30 | 5,229.30 | 5,229.30 | 5,229.30 | 0.0K |
| 16:03 | 5,229.30 | 5,229.30 | 5,229.30 | 5,229.30 | 0.0K |
| 16:04 | 5,229.30 | 5,229.30 | 5,226.80 | 5,226.80 | 54,895.7K |