5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,226.80 | 5,226.80 | 5,218.90 | 5,218.90 | 3,125.3K |
| 10:01 | 5,218.60 | 5,219.70 | 5,218.60 | 5,219.70 | 394.5K |
| 10:02 | 5,219.90 | 5,219.90 | 5,219.70 | 5,219.70 | 1,509.5K |
| 10:03 | 5,210.30 | 5,211.50 | 5,210.30 | 5,211.50 | 344.2K |
| 10:04 | 5,211.40 | 5,211.40 | 5,210.00 | 5,210.00 | 1,057.2K |
| 10:05 | 5,209.80 | 5,211.50 | 5,209.80 | 5,211.50 | 834.5K |
| 10:06 | 5,213.40 | 5,213.40 | 5,213.40 | 5,213.40 | 1,858.9K |
| 10:07 | 5,206.60 | 5,206.60 | 5,202.00 | 5,202.00 | 1,104.6K |
| 10:08 | 5,202.60 | 5,202.60 | 5,202.50 | 5,202.50 | 708.2K |
| 10:09 | 5,200.20 | 5,202.80 | 5,200.20 | 5,202.80 | 2,528.8K |
| 10:10 | 5,208.30 | 5,210.60 | 5,208.30 | 5,210.60 | 844.6K |
| 10:11 | 5,211.10 | 5,211.10 | 5,210.20 | 5,210.20 | 1,313.5K |
| 10:12 | 5,212.00 | 5,215.60 | 5,212.00 | 5,215.60 | 2,706.2K |
| 10:13 | 5,212.90 | 5,216.70 | 5,212.90 | 5,216.70 | 1,038.7K |
| 10:14 | 5,214.00 | 5,216.50 | 5,214.00 | 5,216.50 | 1,508.9K |
| 10:15 | 5,216.20 | 5,216.20 | 5,216.10 | 5,216.10 | 561.5K |
| 10:16 | 5,217.80 | 5,217.80 | 5,215.60 | 5,215.60 | 689.1K |
| 10:17 | 5,217.60 | 5,217.60 | 5,216.80 | 5,216.80 | 908.4K |
| 10:18 | 5,214.70 | 5,215.40 | 5,214.70 | 5,215.40 | 600.7K |
| 10:19 | 5,216.40 | 5,216.40 | 5,215.30 | 5,215.30 | 350.6K |
| 10:20 | 5,214.20 | 5,214.20 | 5,213.90 | 5,213.90 | 618.7K |
| 10:21 | 5,213.90 | 5,213.90 | 5,213.50 | 5,213.50 | 1,080.7K |
| 10:22 | 5,212.50 | 5,214.80 | 5,212.50 | 5,214.80 | 479.6K |
| 10:23 | 5,215.20 | 5,215.90 | 5,215.20 | 5,215.90 | 462.1K |
| 10:24 | 5,216.90 | 5,218.20 | 5,216.90 | 5,218.20 | 284.7K |
| 10:25 | 5,217.00 | 5,217.00 | 5,215.30 | 5,215.30 | 348.3K |
| 10:26 | 5,215.40 | 5,217.90 | 5,215.40 | 5,217.90 | 809.0K |
| 10:27 | 5,218.30 | 5,218.30 | 5,217.10 | 5,217.10 | 451.6K |
| 10:28 | 5,215.80 | 5,215.80 | 5,215.30 | 5,215.30 | 551.4K |
| 10:29 | 5,216.50 | 5,216.90 | 5,216.50 | 5,216.90 | 471.9K |
| 10:30 | 5,218.10 | 5,219.70 | 5,218.10 | 5,219.70 | 1,339.1K |
| 10:31 | 5,222.40 | 5,222.40 | 5,221.20 | 5,221.20 | 620.1K |
| 10:32 | 5,221.20 | 5,221.20 | 5,220.00 | 5,220.00 | 426.0K |
| 10:33 | 5,220.80 | 5,220.80 | 5,220.20 | 5,220.20 | 251.5K |
| 10:34 | 5,221.60 | 5,222.60 | 5,221.60 | 5,222.60 | 268.9K |
| 10:35 | 5,221.50 | 5,221.90 | 5,221.50 | 5,221.90 | 281.7K |
| 10:36 | 5,223.00 | 5,223.00 | 5,221.50 | 5,221.50 | 167.6K |
| 10:37 | 5,222.00 | 5,223.30 | 5,222.00 | 5,223.30 | 453.4K |
| 10:38 | 5,224.40 | 5,224.40 | 5,222.10 | 5,222.10 | 331.6K |
| 10:39 | 5,221.70 | 5,221.70 | 5,220.60 | 5,220.60 | 436.5K |
| 10:40 | 5,221.20 | 5,223.90 | 5,221.20 | 5,223.90 | 545.3K |
| 10:41 | 5,223.10 | 5,223.10 | 5,219.80 | 5,219.80 | 988.6K |
| 10:42 | 5,217.60 | 5,217.80 | 5,217.60 | 5,217.80 | 658.8K |
| 10:43 | 5,216.30 | 5,216.30 | 5,214.00 | 5,214.00 | 675.2K |
| 10:44 | 5,213.30 | 5,214.50 | 5,213.30 | 5,214.50 | 397.1K |
| 10:45 | 5,214.40 | 5,215.00 | 5,214.40 | 5,215.00 | 343.3K |
| 10:46 | 5,215.30 | 5,216.90 | 5,215.30 | 5,216.90 | 519.4K |
| 10:47 | 5,216.90 | 5,218.30 | 5,216.90 | 5,218.30 | 364.8K |
| 10:48 | 5,217.30 | 5,217.30 | 5,215.30 | 5,215.30 | 1,312.5K |
| 10:49 | 5,214.40 | 5,214.40 | 5,214.20 | 5,214.20 | 248.1K |
| 10:50 | 5,212.60 | 5,212.80 | 5,212.60 | 5,212.80 | 923.4K |
| 10:51 | 5,214.20 | 5,214.20 | 5,213.80 | 5,213.80 | 301.6K |
| 10:52 | 5,213.60 | 5,213.60 | 5,211.50 | 5,211.50 | 235.5K |
| 10:53 | 5,211.30 | 5,212.10 | 5,211.30 | 5,212.10 | 447.1K |
| 10:54 | 5,210.20 | 5,210.20 | 5,208.50 | 5,208.50 | 865.2K |
| 10:55 | 5,209.40 | 5,209.40 | 5,209.40 | 5,209.40 | 292.2K |
| 10:56 | 5,210.20 | 5,211.10 | 5,210.20 | 5,211.10 | 379.7K |
| 10:57 | 5,212.60 | 5,215.30 | 5,212.60 | 5,215.30 | 436.7K |
| 10:58 | 5,216.10 | 5,216.10 | 5,215.90 | 5,215.90 | 359.4K |
| 10:59 | 5,216.40 | 5,216.40 | 5,216.40 | 5,216.40 | 721.6K |
| 11:00 | 5,215.20 | 5,215.20 | 5,214.80 | 5,214.80 | 319.9K |
| 11:01 | 5,213.30 | 5,213.30 | 5,212.60 | 5,212.60 | 250.5K |
| 11:02 | 5,213.00 | 5,213.00 | 5,212.40 | 5,212.40 | 144.8K |
| 11:03 | 5,212.40 | 5,213.60 | 5,212.40 | 5,213.60 | 445.4K |
| 11:04 | 5,212.70 | 5,212.90 | 5,212.70 | 5,212.90 | 513.1K |
| 11:05 | 5,215.30 | 5,216.60 | 5,215.30 | 5,216.60 | 1,001.3K |
| 11:06 | 5,217.30 | 5,217.30 | 5,215.10 | 5,215.10 | 413.3K |
| 11:07 | 5,216.10 | 5,217.40 | 5,216.10 | 5,217.40 | 545.6K |
| 11:08 | 5,216.20 | 5,216.20 | 5,216.20 | 5,216.20 | 156.9K |
| 11:09 | 5,216.10 | 5,216.10 | 5,215.70 | 5,215.70 | 261.8K |
| 11:10 | 5,216.50 | 5,216.90 | 5,216.50 | 5,216.90 | 414.9K |
| 11:11 | 5,217.10 | 5,217.20 | 5,217.10 | 5,217.20 | 176.3K |
| 11:12 | 5,217.70 | 5,218.20 | 5,217.70 | 5,218.20 | 359.3K |
| 11:13 | 5,218.10 | 5,220.50 | 5,218.10 | 5,220.50 | 1,618.7K |
| 11:14 | 5,220.00 | 5,220.00 | 5,219.90 | 5,219.90 | 404.5K |
| 11:15 | 5,219.20 | 5,219.20 | 5,219.10 | 5,219.10 | 402.8K |
| 11:16 | 5,218.60 | 5,218.60 | 5,216.80 | 5,216.80 | 497.6K |
| 11:17 | 5,215.90 | 5,215.90 | 5,215.30 | 5,215.30 | 550.8K |
| 11:18 | 5,214.70 | 5,216.90 | 5,214.70 | 5,216.90 | 730.1K |
| 11:19 | 5,217.40 | 5,217.40 | 5,217.10 | 5,217.10 | 312.6K |
| 11:20 | 5,216.50 | 5,216.60 | 5,216.50 | 5,216.60 | 245.5K |
| 11:21 | 5,216.00 | 5,216.50 | 5,216.00 | 5,216.50 | 615.1K |
| 11:22 | 5,216.40 | 5,216.40 | 5,215.70 | 5,215.70 | 274.6K |
| 11:23 | 5,217.20 | 5,217.50 | 5,217.20 | 5,217.50 | 246.0K |
| 11:24 | 5,217.50 | 5,217.50 | 5,217.20 | 5,217.20 | 152.9K |
| 11:25 | 5,217.70 | 5,217.90 | 5,217.70 | 5,217.90 | 241.8K |
| 11:26 | 5,218.70 | 5,219.30 | 5,218.70 | 5,219.30 | 427.7K |
| 11:27 | 5,221.30 | 5,221.30 | 5,220.80 | 5,220.80 | 338.5K |
| 11:28 | 5,221.30 | 5,221.30 | 5,220.70 | 5,220.70 | 173.3K |
| 11:29 | 5,220.70 | 5,220.70 | 5,220.70 | 5,220.70 | 282.2K |
| 11:30 | 5,220.50 | 5,220.60 | 5,220.50 | 5,220.60 | 690.6K |
| 11:31 | 5,220.20 | 5,220.20 | 5,219.60 | 5,219.60 | 440.3K |
| 11:32 | 5,219.80 | 5,220.30 | 5,219.80 | 5,220.30 | 331.4K |
| 11:33 | 5,219.00 | 5,219.00 | 5,217.30 | 5,217.30 | 630.7K |
| 11:34 | 5,216.70 | 5,216.70 | 5,216.10 | 5,216.10 | 213.2K |
| 11:35 | 5,216.40 | 5,216.40 | 5,215.10 | 5,215.10 | 234.2K |
| 11:36 | 5,215.40 | 5,215.90 | 5,215.40 | 5,215.90 | 258.8K |
| 11:37 | 5,215.20 | 5,216.10 | 5,215.20 | 5,216.10 | 577.4K |
| 11:38 | 5,215.40 | 5,215.40 | 5,214.80 | 5,214.80 | 271.6K |
| 11:39 | 5,215.10 | 5,215.40 | 5,215.10 | 5,215.40 | 205.2K |
| 11:40 | 5,215.70 | 5,215.70 | 5,215.20 | 5,215.20 | 170.4K |
| 11:41 | 5,215.90 | 5,215.90 | 5,215.80 | 5,215.80 | 309.0K |
| 11:42 | 5,214.60 | 5,214.60 | 5,214.00 | 5,214.00 | 271.6K |
| 11:43 | 5,215.40 | 5,217.70 | 5,215.40 | 5,217.70 | 1,118.4K |
| 11:44 | 5,216.10 | 5,216.60 | 5,216.10 | 5,216.60 | 1,180.4K |
| 11:45 | 5,217.40 | 5,217.90 | 5,217.40 | 5,217.90 | 1,352.4K |
| 11:46 | 5,218.90 | 5,218.90 | 5,217.60 | 5,217.60 | 1,106.7K |
| 11:47 | 5,218.60 | 5,218.60 | 5,217.10 | 5,217.10 | 366.8K |
| 11:48 | 5,217.40 | 5,217.90 | 5,217.40 | 5,217.90 | 120.2K |
| 11:49 | 5,219.20 | 5,219.20 | 5,218.40 | 5,218.40 | 258.6K |
| 11:50 | 5,217.20 | 5,217.20 | 5,216.30 | 5,216.30 | 205.9K |
| 11:51 | 5,215.20 | 5,215.30 | 5,215.20 | 5,215.30 | 425.3K |
| 11:52 | 5,215.20 | 5,215.90 | 5,215.20 | 5,215.90 | 133.1K |
| 11:53 | 5,214.40 | 5,214.50 | 5,214.40 | 5,214.50 | 387.5K |
| 11:54 | 5,214.50 | 5,214.80 | 5,214.50 | 5,214.80 | 401.3K |
| 11:55 | 5,214.30 | 5,214.30 | 5,212.90 | 5,212.90 | 251.1K |
| 11:56 | 5,212.70 | 5,212.70 | 5,212.10 | 5,212.10 | 866.3K |
| 11:57 | 5,212.90 | 5,212.90 | 5,212.40 | 5,212.40 | 211.5K |
| 11:58 | 5,212.60 | 5,213.90 | 5,212.60 | 5,213.90 | 598.8K |
| 11:59 | 5,213.60 | 5,213.60 | 5,213.10 | 5,213.10 | 142.3K |
| 12:00 | 5,214.00 | 5,214.00 | 5,213.10 | 5,213.10 | 281.6K |
| 12:01 | 5,212.40 | 5,212.40 | 5,210.60 | 5,210.60 | 125.5K |
| 12:02 | 5,211.30 | 5,211.30 | 5,210.80 | 5,210.80 | 265.2K |
| 12:03 | 5,210.60 | 5,212.80 | 5,210.60 | 5,212.80 | 78.8K |
| 12:04 | 5,213.10 | 5,213.10 | 5,212.50 | 5,212.50 | 275.0K |
| 12:05 | 5,212.10 | 5,213.40 | 5,212.10 | 5,213.40 | 98.3K |
| 12:06 | 5,213.40 | 5,213.40 | 5,211.30 | 5,211.30 | 149.6K |
| 12:07 | 5,211.30 | 5,211.30 | 5,210.60 | 5,210.60 | 301.2K |
| 12:08 | 5,209.70 | 5,209.70 | 5,209.10 | 5,209.10 | 579.1K |
| 12:09 | 5,208.50 | 5,208.70 | 5,208.50 | 5,208.70 | 1,040.0K |
| 12:10 | 5,208.60 | 5,208.60 | 5,207.40 | 5,207.40 | 580.0K |
| 12:11 | 5,208.40 | 5,208.40 | 5,207.60 | 5,207.60 | 279.2K |
| 12:12 | 5,208.10 | 5,210.70 | 5,208.10 | 5,210.70 | 854.9K |
| 12:13 | 5,211.00 | 5,211.00 | 5,210.80 | 5,210.80 | 266.6K |
| 12:14 | 5,211.00 | 5,211.00 | 5,210.80 | 5,210.80 | 88.8K |
| 12:15 | 5,211.50 | 5,212.40 | 5,211.50 | 5,212.40 | 225.3K |
| 12:16 | 5,210.80 | 5,210.80 | 5,210.50 | 5,210.50 | 231.1K |
| 12:17 | 5,210.90 | 5,210.90 | 5,210.50 | 5,210.50 | 181.9K |
| 12:18 | 5,211.40 | 5,211.90 | 5,211.40 | 5,211.90 | 308.7K |
| 12:19 | 5,211.30 | 5,211.30 | 5,210.80 | 5,210.80 | 190.5K |
| 12:20 | 5,211.00 | 5,211.40 | 5,211.00 | 5,211.40 | 310.3K |
| 12:21 | 5,212.10 | 5,212.60 | 5,212.10 | 5,212.60 | 433.1K |
| 12:22 | 5,213.50 | 5,214.10 | 5,213.50 | 5,214.10 | 325.6K |
| 12:23 | 5,215.00 | 5,215.00 | 5,214.30 | 5,214.30 | 273.1K |
| 12:24 | 5,213.70 | 5,214.40 | 5,213.70 | 5,214.40 | 319.5K |
| 12:25 | 5,214.00 | 5,214.60 | 5,214.00 | 5,214.60 | 410.2K |
| 12:26 | 5,215.30 | 5,215.90 | 5,215.30 | 5,215.90 | 215.7K |
| 12:27 | 5,214.80 | 5,214.80 | 5,214.60 | 5,214.60 | 266.6K |
| 12:28 | 5,214.20 | 5,214.20 | 5,213.80 | 5,213.80 | 144.6K |
| 12:29 | 5,213.20 | 5,213.70 | 5,213.20 | 5,213.70 | 96.6K |
| 12:30 | 5,213.30 | 5,215.60 | 5,213.30 | 5,215.60 | 769.6K |
| 12:31 | 5,215.50 | 5,215.50 | 5,214.80 | 5,214.80 | 1,081.6K |
| 12:32 | 5,214.90 | 5,214.90 | 5,213.80 | 5,213.80 | 203.2K |
| 12:33 | 5,213.50 | 5,213.50 | 5,213.50 | 5,213.50 | 203.8K |
| 12:34 | 5,212.70 | 5,212.70 | 5,212.00 | 5,212.00 | 228.7K |
| 12:35 | 5,213.40 | 5,213.90 | 5,213.40 | 5,213.90 | 132.3K |
| 12:36 | 5,214.00 | 5,214.60 | 5,214.00 | 5,214.60 | 458.7K |
| 12:37 | 5,215.40 | 5,216.50 | 5,215.40 | 5,216.50 | 377.1K |
| 12:38 | 5,216.30 | 5,216.70 | 5,216.30 | 5,216.70 | 411.8K |
| 12:39 | 5,217.50 | 5,219.00 | 5,217.50 | 5,219.00 | 733.9K |
| 12:40 | 5,219.20 | 5,219.20 | 5,218.50 | 5,218.50 | 543.9K |
| 12:41 | 5,218.00 | 5,218.00 | 5,217.30 | 5,217.30 | 551.5K |
| 12:42 | 5,217.00 | 5,217.00 | 5,215.40 | 5,215.40 | 426.6K |
| 12:43 | 5,216.10 | 5,216.50 | 5,216.10 | 5,216.50 | 118.4K |
| 12:44 | 5,216.30 | 5,218.70 | 5,216.30 | 5,218.70 | 302.5K |
| 12:45 | 5,219.60 | 5,219.60 | 5,219.00 | 5,219.00 | 199.6K |
| 12:46 | 5,217.80 | 5,219.80 | 5,217.80 | 5,219.80 | 326.5K |
| 12:47 | 5,219.50 | 5,219.50 | 5,218.60 | 5,218.60 | 151.5K |
| 12:48 | 5,218.60 | 5,218.60 | 5,217.60 | 5,217.60 | 106.1K |
| 12:49 | 5,217.60 | 5,217.80 | 5,217.60 | 5,217.80 | 326.0K |
| 12:50 | 5,217.30 | 5,217.50 | 5,217.30 | 5,217.50 | 134.1K |
| 12:51 | 5,218.30 | 5,218.30 | 5,217.30 | 5,217.30 | 214.0K |
| 12:52 | 5,217.10 | 5,217.60 | 5,217.10 | 5,217.60 | 374.5K |
| 12:53 | 5,217.50 | 5,218.60 | 5,217.50 | 5,218.60 | 157.5K |
| 12:54 | 5,218.60 | 5,219.70 | 5,218.60 | 5,219.70 | 719.1K |
| 12:55 | 5,219.50 | 5,219.50 | 5,218.90 | 5,218.90 | 143.3K |
| 12:56 | 5,219.00 | 5,219.00 | 5,218.60 | 5,218.60 | 160.4K |
| 12:57 | 5,218.10 | 5,219.90 | 5,218.10 | 5,219.90 | 274.9K |
| 12:58 | 5,220.00 | 5,220.00 | 5,219.90 | 5,219.90 | 160.3K |
| 12:59 | 5,219.90 | 5,220.60 | 5,219.90 | 5,220.60 | 162.9K |
| 13:00 | 5,219.60 | 5,221.00 | 5,219.60 | 5,221.00 | 499.3K |
| 13:01 | 5,221.00 | 5,222.40 | 5,221.00 | 5,222.40 | 464.1K |
| 13:02 | 5,222.80 | 5,222.90 | 5,222.80 | 5,222.90 | 270.7K |
| 13:03 | 5,223.00 | 5,223.00 | 5,221.40 | 5,221.40 | 152.2K |
| 13:04 | 5,221.80 | 5,221.80 | 5,221.70 | 5,221.70 | 130.3K |
| 13:05 | 5,220.80 | 5,220.90 | 5,220.80 | 5,220.90 | 361.3K |
| 13:06 | 5,219.70 | 5,219.70 | 5,219.70 | 5,219.70 | 179.9K |
| 13:07 | 5,220.90 | 5,220.90 | 5,220.20 | 5,220.20 | 161.7K |
| 13:08 | 5,220.20 | 5,220.50 | 5,220.20 | 5,220.50 | 361.0K |
| 13:09 | 5,220.90 | 5,220.90 | 5,220.60 | 5,220.60 | 152.3K |
| 13:10 | 5,219.90 | 5,220.30 | 5,219.90 | 5,220.30 | 176.6K |
| 13:11 | 5,220.10 | 5,220.10 | 5,219.80 | 5,219.80 | 446.7K |
| 13:12 | 5,219.40 | 5,219.60 | 5,219.40 | 5,219.60 | 163.2K |
| 13:13 | 5,217.80 | 5,217.80 | 5,214.10 | 5,214.10 | 751.5K |
| 13:14 | 5,214.10 | 5,214.10 | 5,213.60 | 5,213.60 | 1,721.5K |
| 13:15 | 5,213.60 | 5,213.60 | 5,213.00 | 5,213.00 | 1,044.6K |
| 13:16 | 5,212.50 | 5,212.50 | 5,211.40 | 5,211.40 | 325.9K |
| 13:17 | 5,211.40 | 5,211.40 | 5,210.40 | 5,210.40 | 275.6K |
| 13:18 | 5,210.40 | 5,210.50 | 5,210.40 | 5,210.50 | 226.1K |
| 13:19 | 5,211.80 | 5,211.90 | 5,211.80 | 5,211.90 | 258.7K |
| 13:20 | 5,211.80 | 5,211.80 | 5,210.80 | 5,210.80 | 213.9K |
| 13:21 | 5,211.40 | 5,211.50 | 5,211.40 | 5,211.50 | 196.1K |
| 13:22 | 5,211.10 | 5,211.10 | 5,210.60 | 5,210.60 | 668.8K |
| 13:23 | 5,211.10 | 5,211.90 | 5,211.10 | 5,211.90 | 266.0K |
| 13:24 | 5,211.80 | 5,212.40 | 5,211.80 | 5,212.40 | 197.5K |
| 13:25 | 5,211.60 | 5,211.60 | 5,211.50 | 5,211.50 | 300.8K |
| 13:26 | 5,211.50 | 5,211.70 | 5,211.50 | 5,211.70 | 174.3K |
| 13:27 | 5,213.00 | 5,213.50 | 5,213.00 | 5,213.50 | 592.3K |
| 13:28 | 5,213.90 | 5,213.90 | 5,213.90 | 5,213.90 | 102.0K |
| 13:29 | 5,213.40 | 5,213.80 | 5,213.40 | 5,213.80 | 144.9K |
| 13:30 | 5,213.70 | 5,214.00 | 5,213.70 | 5,214.00 | 303.7K |
| 13:31 | 5,213.90 | 5,213.90 | 5,213.50 | 5,213.50 | 103.9K |
| 13:32 | 5,213.60 | 5,213.60 | 5,213.60 | 5,213.60 | 87.9K |
| 13:33 | 5,213.00 | 5,213.00 | 5,211.20 | 5,211.20 | 161.7K |
| 13:34 | 5,210.40 | 5,210.40 | 5,208.70 | 5,208.70 | 569.7K |
| 13:35 | 5,208.90 | 5,209.30 | 5,208.90 | 5,209.30 | 130.1K |
| 13:36 | 5,209.10 | 5,209.10 | 5,208.70 | 5,208.70 | 940.2K |
| 13:37 | 5,206.00 | 5,206.00 | 5,205.70 | 5,205.70 | 591.0K |
| 13:38 | 5,206.20 | 5,206.40 | 5,206.20 | 5,206.40 | 285.3K |
| 13:39 | 5,206.70 | 5,206.70 | 5,206.30 | 5,206.30 | 129.2K |
| 13:40 | 5,206.70 | 5,206.70 | 5,205.70 | 5,205.70 | 197.6K |
| 13:41 | 5,206.90 | 5,206.90 | 5,204.30 | 5,204.30 | 297.7K |
| 13:42 | 5,203.90 | 5,203.90 | 5,203.60 | 5,203.60 | 525.9K |
| 13:43 | 5,203.60 | 5,205.30 | 5,203.60 | 5,205.30 | 1,194.9K |
| 13:44 | 5,205.40 | 5,205.40 | 5,205.00 | 5,205.00 | 248.5K |
| 13:45 | 5,205.10 | 5,205.10 | 5,204.50 | 5,204.50 | 124.6K |
| 13:46 | 5,204.40 | 5,204.70 | 5,204.40 | 5,204.70 | 1,014.8K |
| 13:47 | 5,204.60 | 5,204.60 | 5,203.10 | 5,203.10 | 165.2K |
| 13:48 | 5,202.50 | 5,202.50 | 5,200.60 | 5,200.60 | 539.8K |
| 13:49 | 5,201.60 | 5,201.60 | 5,201.00 | 5,201.00 | 339.0K |
| 13:50 | 5,202.00 | 5,202.90 | 5,202.00 | 5,202.90 | 248.4K |
| 13:51 | 5,203.10 | 5,204.20 | 5,203.10 | 5,204.20 | 350.8K |
| 13:52 | 5,203.30 | 5,203.70 | 5,203.30 | 5,203.70 | 155.3K |
| 13:53 | 5,203.00 | 5,203.00 | 5,201.90 | 5,201.90 | 144.5K |
| 13:54 | 5,201.10 | 5,201.20 | 5,201.10 | 5,201.20 | 184.4K |
| 13:55 | 5,201.70 | 5,202.00 | 5,201.70 | 5,202.00 | 117.4K |
| 13:56 | 5,202.30 | 5,202.40 | 5,202.30 | 5,202.40 | 154.5K |
| 13:57 | 5,202.20 | 5,202.20 | 5,201.70 | 5,201.70 | 88.7K |
| 13:58 | 5,202.00 | 5,203.40 | 5,202.00 | 5,203.40 | 334.7K |
| 13:59 | 5,202.80 | 5,202.90 | 5,202.80 | 5,202.90 | 159.4K |
| 14:00 | 5,202.20 | 5,202.60 | 5,202.20 | 5,202.60 | 516.2K |
| 14:01 | 5,202.90 | 5,203.20 | 5,202.90 | 5,203.20 | 141.0K |
| 14:02 | 5,204.80 | 5,204.90 | 5,204.80 | 5,204.90 | 123.2K |
| 14:03 | 5,203.90 | 5,204.00 | 5,203.90 | 5,204.00 | 157.1K |
| 14:04 | 5,203.90 | 5,204.10 | 5,203.90 | 5,204.10 | 274.4K |
| 14:05 | 5,203.20 | 5,203.20 | 5,202.90 | 5,202.90 | 146.9K |
| 14:06 | 5,204.00 | 5,204.00 | 5,203.30 | 5,203.30 | 120.2K |
| 14:07 | 5,204.50 | 5,204.50 | 5,203.80 | 5,203.80 | 109.6K |
| 14:08 | 5,204.20 | 5,204.20 | 5,204.20 | 5,204.20 | 294.5K |
| 14:09 | 5,205.00 | 5,205.00 | 5,204.30 | 5,204.30 | 179.6K |
| 14:10 | 5,204.40 | 5,204.40 | 5,204.10 | 5,204.10 | 136.1K |
| 14:11 | 5,204.40 | 5,204.40 | 5,204.30 | 5,204.30 | 87.9K |
| 14:12 | 5,205.20 | 5,205.20 | 5,204.60 | 5,204.60 | 295.5K |
| 14:13 | 5,205.50 | 5,205.50 | 5,204.80 | 5,204.80 | 208.6K |
| 14:14 | 5,203.40 | 5,203.40 | 5,202.40 | 5,202.40 | 882.9K |
| 14:15 | 5,201.30 | 5,201.30 | 5,200.80 | 5,200.80 | 465.1K |
| 14:16 | 5,201.10 | 5,201.40 | 5,201.10 | 5,201.40 | 311.9K |
| 14:17 | 5,200.40 | 5,201.50 | 5,200.40 | 5,201.50 | 146.1K |
| 14:18 | 5,201.10 | 5,201.80 | 5,201.10 | 5,201.80 | 663.7K |
| 14:19 | 5,203.30 | 5,203.80 | 5,203.30 | 5,203.80 | 516.1K |
| 14:20 | 5,204.10 | 5,204.90 | 5,204.10 | 5,204.90 | 420.5K |
| 14:21 | 5,205.70 | 5,205.80 | 5,205.70 | 5,205.80 | 520.0K |
| 14:22 | 5,205.20 | 5,205.20 | 5,204.70 | 5,204.70 | 147.2K |
| 14:23 | 5,203.30 | 5,203.80 | 5,203.30 | 5,203.80 | 156.7K |
| 14:24 | 5,204.90 | 5,204.90 | 5,203.50 | 5,203.50 | 155.3K |
| 14:25 | 5,204.70 | 5,204.70 | 5,203.60 | 5,203.60 | 1,578.7K |
| 14:26 | 5,202.20 | 5,203.40 | 5,202.20 | 5,203.40 | 189.6K |
| 14:27 | 5,203.70 | 5,203.70 | 5,202.60 | 5,202.60 | 106.1K |
| 14:28 | 5,202.60 | 5,203.00 | 5,202.60 | 5,203.00 | 166.5K |
| 14:29 | 5,203.40 | 5,203.40 | 5,203.30 | 5,203.30 | 389.3K |
| 14:30 | 5,202.50 | 5,203.30 | 5,202.50 | 5,203.30 | 147.6K |
| 14:31 | 5,203.40 | 5,203.40 | 5,203.00 | 5,203.00 | 232.8K |
| 14:32 | 5,202.80 | 5,203.20 | 5,202.80 | 5,203.20 | 201.3K |
| 14:33 | 5,203.90 | 5,203.90 | 5,203.50 | 5,203.50 | 244.7K |
| 14:34 | 5,203.60 | 5,203.80 | 5,203.60 | 5,203.80 | 266.6K |
| 14:35 | 5,203.70 | 5,204.10 | 5,203.70 | 5,204.10 | 93.8K |
| 14:36 | 5,203.80 | 5,203.80 | 5,203.70 | 5,203.70 | 169.4K |
| 14:37 | 5,203.90 | 5,203.90 | 5,203.10 | 5,203.10 | 225.7K |
| 14:38 | 5,202.70 | 5,202.70 | 5,202.50 | 5,202.50 | 204.8K |
| 14:39 | 5,202.70 | 5,203.00 | 5,202.70 | 5,203.00 | 154.9K |
| 14:40 | 5,202.60 | 5,202.60 | 5,202.20 | 5,202.20 | 292.2K |
| 14:41 | 5,202.60 | 5,202.60 | 5,202.30 | 5,202.30 | 250.5K |
| 14:42 | 5,202.20 | 5,202.20 | 5,201.40 | 5,201.40 | 222.4K |
| 14:43 | 5,200.80 | 5,200.80 | 5,200.60 | 5,200.60 | 285.2K |
| 14:44 | 5,201.00 | 5,201.00 | 5,200.20 | 5,200.20 | 752.0K |
| 14:45 | 5,201.40 | 5,201.40 | 5,199.40 | 5,199.40 | 528.0K |
| 14:46 | 5,199.70 | 5,200.40 | 5,199.70 | 5,200.40 | 278.7K |
| 14:47 | 5,198.90 | 5,198.90 | 5,198.80 | 5,198.80 | 2,529.6K |
| 14:48 | 5,199.70 | 5,199.70 | 5,198.60 | 5,198.60 | 204.2K |
| 14:49 | 5,199.00 | 5,199.00 | 5,199.00 | 5,199.00 | 546.0K |
| 14:50 | 5,198.50 | 5,198.50 | 5,198.50 | 5,198.50 | 161.2K |
| 14:51 | 5,199.30 | 5,199.50 | 5,199.30 | 5,199.50 | 397.3K |
| 14:52 | 5,200.00 | 5,200.40 | 5,200.00 | 5,200.40 | 380.6K |
| 14:53 | 5,200.30 | 5,201.50 | 5,200.30 | 5,201.50 | 131.5K |
| 14:54 | 5,201.20 | 5,201.90 | 5,201.20 | 5,201.90 | 211.8K |
| 14:55 | 5,203.20 | 5,203.20 | 5,203.10 | 5,203.10 | 323.6K |
| 14:56 | 5,202.90 | 5,202.90 | 5,202.10 | 5,202.10 | 192.6K |
| 14:57 | 5,201.50 | 5,201.50 | 5,201.10 | 5,201.10 | 145.2K |
| 14:58 | 5,201.60 | 5,201.60 | 5,199.10 | 5,199.10 | 400.0K |
| 14:59 | 5,198.80 | 5,198.80 | 5,198.70 | 5,198.70 | 259.2K |
| 15:00 | 5,199.10 | 5,199.10 | 5,197.90 | 5,197.90 | 310.1K |
| 15:01 | 5,198.00 | 5,198.60 | 5,198.00 | 5,198.60 | 574.0K |
| 15:02 | 5,198.90 | 5,199.50 | 5,198.90 | 5,199.50 | 301.9K |
| 15:03 | 5,200.10 | 5,200.10 | 5,199.20 | 5,199.20 | 226.2K |
| 15:04 | 5,199.70 | 5,201.50 | 5,199.70 | 5,201.50 | 350.5K |
| 15:05 | 5,200.50 | 5,200.50 | 5,199.80 | 5,199.80 | 282.9K |
| 15:06 | 5,199.70 | 5,199.70 | 5,199.00 | 5,199.00 | 232.1K |
| 15:07 | 5,199.20 | 5,199.20 | 5,198.60 | 5,198.60 | 192.7K |
| 15:08 | 5,198.40 | 5,198.40 | 5,197.70 | 5,197.70 | 360.1K |
| 15:09 | 5,197.50 | 5,197.50 | 5,197.40 | 5,197.40 | 209.9K |
| 15:10 | 5,197.60 | 5,197.90 | 5,197.60 | 5,197.90 | 1,239.8K |
| 15:11 | 5,198.30 | 5,199.70 | 5,198.30 | 5,199.70 | 1,316.8K |
| 15:12 | 5,199.60 | 5,199.70 | 5,199.60 | 5,199.70 | 306.8K |
| 15:13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 265.7K |
| 15:14 | 5,199.40 | 5,199.40 | 5,198.90 | 5,198.90 | 214.4K |
| 15:15 | 5,199.50 | 5,199.60 | 5,199.50 | 5,199.60 | 453.6K |
| 15:16 | 5,199.90 | 5,200.60 | 5,199.90 | 5,200.60 | 355.1K |
| 15:17 | 5,199.60 | 5,199.60 | 5,199.10 | 5,199.10 | 384.6K |
| 15:18 | 5,199.60 | 5,199.60 | 5,199.00 | 5,199.00 | 369.0K |
| 15:19 | 5,199.10 | 5,199.10 | 5,199.10 | 5,199.10 | 454.4K |
| 15:20 | 5,198.40 | 5,198.40 | 5,197.80 | 5,197.80 | 200.3K |
| 15:21 | 5,198.00 | 5,198.30 | 5,198.00 | 5,198.30 | 325.6K |
| 15:22 | 5,198.60 | 5,198.80 | 5,198.60 | 5,198.80 | 261.4K |
| 15:23 | 5,199.20 | 5,200.10 | 5,199.20 | 5,200.10 | 188.4K |
| 15:24 | 5,200.30 | 5,200.30 | 5,199.90 | 5,199.90 | 1,062.6K |
| 15:25 | 5,200.00 | 5,200.70 | 5,200.00 | 5,200.70 | 302.4K |
| 15:26 | 5,200.30 | 5,202.80 | 5,200.30 | 5,202.80 | 655.6K |
| 15:27 | 5,202.90 | 5,203.20 | 5,202.90 | 5,203.20 | 358.2K |
| 15:28 | 5,203.70 | 5,203.70 | 5,202.40 | 5,202.40 | 561.9K |
| 15:29 | 5,202.70 | 5,202.70 | 5,201.70 | 5,201.70 | 440.5K |
| 15:30 | 5,202.30 | 5,202.30 | 5,201.50 | 5,201.50 | 255.3K |
| 15:31 | 5,203.70 | 5,204.30 | 5,203.70 | 5,204.30 | 358.2K |
| 15:32 | 5,203.40 | 5,203.90 | 5,203.40 | 5,203.90 | 255.0K |
| 15:33 | 5,202.90 | 5,202.90 | 5,202.80 | 5,202.80 | 219.8K |
| 15:34 | 5,202.30 | 5,202.30 | 5,202.20 | 5,202.20 | 197.3K |
| 15:35 | 5,202.80 | 5,202.80 | 5,202.20 | 5,202.20 | 222.1K |
| 15:36 | 5,202.50 | 5,202.50 | 5,201.90 | 5,201.90 | 637.4K |
| 15:37 | 5,202.50 | 5,202.50 | 5,202.30 | 5,202.30 | 307.0K |
| 15:38 | 5,202.40 | 5,203.00 | 5,202.40 | 5,203.00 | 317.4K |
| 15:39 | 5,202.90 | 5,203.10 | 5,202.90 | 5,203.10 | 690.7K |
| 15:40 | 5,203.30 | 5,204.50 | 5,203.30 | 5,204.50 | 908.8K |
| 15:41 | 5,203.30 | 5,203.40 | 5,203.30 | 5,203.40 | 273.0K |
| 15:42 | 5,202.40 | 5,202.60 | 5,202.40 | 5,202.60 | 707.6K |
| 15:43 | 5,202.90 | 5,203.30 | 5,202.90 | 5,203.30 | 339.1K |
| 15:44 | 5,203.90 | 5,203.90 | 5,203.10 | 5,203.10 | 340.5K |
| 15:45 | 5,204.10 | 5,204.70 | 5,204.10 | 5,204.70 | 496.0K |
| 15:46 | 5,204.30 | 5,205.40 | 5,204.30 | 5,205.40 | 364.2K |
| 15:47 | 5,204.50 | 5,206.10 | 5,204.50 | 5,206.10 | 532.9K |
| 15:48 | 5,206.80 | 5,206.80 | 5,205.90 | 5,205.90 | 588.1K |
| 15:49 | 5,205.70 | 5,206.00 | 5,205.70 | 5,206.00 | 530.0K |
| 15:50 | 5,205.00 | 5,205.00 | 5,203.80 | 5,203.80 | 1,993.8K |
| 15:51 | 5,204.40 | 5,204.40 | 5,203.70 | 5,203.70 | 741.7K |
| 15:52 | 5,203.40 | 5,204.00 | 5,203.40 | 5,204.00 | 393.8K |
| 15:53 | 5,203.40 | 5,204.20 | 5,203.40 | 5,204.20 | 426.2K |
| 15:54 | 5,203.80 | 5,203.80 | 5,203.00 | 5,203.00 | 1,265.2K |
| 15:55 | 5,202.00 | 5,202.00 | 5,201.70 | 5,201.70 | 597.6K |
| 15:56 | 5,202.00 | 5,202.20 | 5,202.00 | 5,202.20 | 1,840.0K |
| 15:57 | 5,202.30 | 5,202.30 | 5,202.00 | 5,202.00 | 404.0K |
| 15:58 | 5,202.40 | 5,203.30 | 5,202.40 | 5,203.30 | 440.2K |
| 15:59 | 5,202.10 | 5,203.20 | 5,202.10 | 5,203.20 | 891.7K |
| 16:00 | 5,204.20 | 5,204.20 | 5,204.00 | 5,204.00 | 298.1K |
| 16:01 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 0.0K |
| 16:02 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 0.0K |
| 16:03 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 0.0K |
| 16:04 | 5,204.00 | 5,204.00 | 5,202.30 | 5,202.30 | 46,081.1K |