5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,227.00 | 5,227.00 | 5,224.00 | 5,224.00 | 1,510.1K |
| 10:01 | 5,223.90 | 5,224.60 | 5,223.90 | 5,224.60 | 188.5K |
| 10:02 | 5,226.90 | 5,230.40 | 5,226.90 | 5,230.40 | 726.2K |
| 10:03 | 5,229.50 | 5,229.50 | 5,229.30 | 5,229.30 | 331.5K |
| 10:04 | 5,228.50 | 5,228.50 | 5,227.50 | 5,227.50 | 947.4K |
| 10:05 | 5,222.30 | 5,222.70 | 5,222.30 | 5,222.70 | 710.5K |
| 10:06 | 5,223.10 | 5,223.10 | 5,222.30 | 5,222.30 | 418.4K |
| 10:07 | 5,223.20 | 5,223.20 | 5,220.50 | 5,220.50 | 2,005.5K |
| 10:08 | 5,219.40 | 5,219.40 | 5,218.80 | 5,218.80 | 448.2K |
| 10:09 | 5,217.80 | 5,223.30 | 5,217.80 | 5,223.30 | 2,143.2K |
| 10:10 | 5,225.40 | 5,227.90 | 5,225.40 | 5,227.90 | 741.4K |
| 10:11 | 5,232.80 | 5,234.40 | 5,232.80 | 5,234.40 | 881.3K |
| 10:12 | 5,235.20 | 5,237.00 | 5,235.20 | 5,237.00 | 713.7K |
| 10:13 | 5,234.00 | 5,236.00 | 5,234.00 | 5,236.00 | 1,154.6K |
| 10:14 | 5,238.80 | 5,239.50 | 5,238.80 | 5,239.50 | 890.7K |
| 10:15 | 5,238.60 | 5,242.60 | 5,238.60 | 5,242.60 | 638.5K |
| 10:16 | 5,242.40 | 5,242.40 | 5,241.90 | 5,241.90 | 528.8K |
| 10:17 | 5,240.70 | 5,240.70 | 5,238.90 | 5,238.90 | 701.0K |
| 10:18 | 5,238.60 | 5,238.60 | 5,237.40 | 5,237.40 | 300.6K |
| 10:19 | 5,236.30 | 5,238.90 | 5,236.30 | 5,238.90 | 1,213.6K |
| 10:20 | 5,240.70 | 5,242.10 | 5,240.70 | 5,242.10 | 1,529.6K |
| 10:21 | 5,242.00 | 5,242.00 | 5,241.70 | 5,241.70 | 552.1K |
| 10:22 | 5,241.60 | 5,243.00 | 5,241.60 | 5,243.00 | 691.2K |
| 10:23 | 5,242.70 | 5,243.10 | 5,242.70 | 5,243.10 | 452.4K |
| 10:24 | 5,242.10 | 5,242.60 | 5,242.10 | 5,242.60 | 339.8K |
| 10:25 | 5,242.60 | 5,243.70 | 5,242.60 | 5,243.70 | 638.8K |
| 10:26 | 5,246.70 | 5,247.40 | 5,246.70 | 5,247.40 | 411.6K |
| 10:27 | 5,245.70 | 5,245.70 | 5,245.60 | 5,245.60 | 518.9K |
| 10:28 | 5,245.60 | 5,245.90 | 5,245.60 | 5,245.90 | 214.4K |
| 10:29 | 5,248.20 | 5,248.80 | 5,248.20 | 5,248.80 | 905.2K |
| 10:30 | 5,248.70 | 5,248.90 | 5,248.70 | 5,248.90 | 789.9K |
| 10:31 | 5,247.70 | 5,249.30 | 5,247.70 | 5,249.30 | 304.9K |
| 10:32 | 5,249.70 | 5,249.70 | 5,248.40 | 5,248.40 | 498.1K |
| 10:33 | 5,248.70 | 5,251.50 | 5,248.70 | 5,251.50 | 607.9K |
| 10:34 | 5,250.10 | 5,250.60 | 5,250.10 | 5,250.60 | 447.8K |
| 10:35 | 5,250.60 | 5,250.60 | 5,250.40 | 5,250.40 | 237.7K |
| 10:36 | 5,250.30 | 5,250.50 | 5,250.30 | 5,250.50 | 1,187.4K |
| 10:37 | 5,250.80 | 5,251.80 | 5,250.80 | 5,251.80 | 2,031.1K |
| 10:38 | 5,251.70 | 5,251.70 | 5,251.60 | 5,251.60 | 738.1K |
| 10:39 | 5,249.50 | 5,249.50 | 5,249.30 | 5,249.30 | 500.2K |
| 10:40 | 5,247.60 | 5,247.60 | 5,245.50 | 5,245.50 | 844.9K |
| 10:41 | 5,245.30 | 5,245.60 | 5,245.30 | 5,245.60 | 404.0K |
| 10:42 | 5,244.20 | 5,244.60 | 5,244.20 | 5,244.60 | 275.4K |
| 10:43 | 5,246.20 | 5,246.20 | 5,246.10 | 5,246.10 | 297.4K |
| 10:44 | 5,246.30 | 5,246.50 | 5,246.30 | 5,246.50 | 276.7K |
| 10:45 | 5,245.90 | 5,245.90 | 5,244.90 | 5,244.90 | 1,910.0K |
| 10:46 | 5,246.60 | 5,250.70 | 5,246.60 | 5,250.70 | 512.2K |
| 10:47 | 5,249.60 | 5,250.70 | 5,249.60 | 5,250.70 | 202.0K |
| 10:48 | 5,249.90 | 5,250.00 | 5,249.90 | 5,250.00 | 568.7K |
| 10:49 | 5,250.60 | 5,251.50 | 5,250.60 | 5,251.50 | 511.4K |
| 10:50 | 5,251.90 | 5,251.90 | 5,251.20 | 5,251.20 | 376.5K |
| 10:51 | 5,250.00 | 5,250.10 | 5,250.00 | 5,250.10 | 614.6K |
| 10:52 | 5,250.60 | 5,251.50 | 5,250.60 | 5,251.50 | 229.6K |
| 10:53 | 5,250.80 | 5,250.80 | 5,250.70 | 5,250.70 | 532.7K |
| 10:54 | 5,251.70 | 5,253.50 | 5,251.70 | 5,253.50 | 1,417.3K |
| 10:55 | 5,253.80 | 5,253.80 | 5,252.70 | 5,252.70 | 603.3K |
| 10:56 | 5,253.70 | 5,253.70 | 5,250.70 | 5,250.70 | 284.6K |
| 10:57 | 5,251.10 | 5,251.40 | 5,251.10 | 5,251.40 | 135.3K |
| 10:58 | 5,250.90 | 5,251.40 | 5,250.90 | 5,251.40 | 923.6K |
| 10:59 | 5,250.70 | 5,250.70 | 5,250.00 | 5,250.00 | 373.3K |
| 11:00 | 5,249.50 | 5,249.50 | 5,249.30 | 5,249.30 | 259.0K |
| 11:01 | 5,247.30 | 5,247.30 | 5,243.80 | 5,243.80 | 1,366.8K |
| 11:02 | 5,244.40 | 5,244.40 | 5,243.70 | 5,243.70 | 538.3K |
| 11:03 | 5,244.10 | 5,244.10 | 5,242.50 | 5,242.50 | 199.7K |
| 11:04 | 5,239.70 | 5,240.90 | 5,239.70 | 5,240.90 | 1,421.4K |
| 11:05 | 5,240.10 | 5,240.10 | 5,239.10 | 5,239.10 | 397.7K |
| 11:06 | 5,238.90 | 5,239.50 | 5,238.90 | 5,239.50 | 595.9K |
| 11:07 | 5,239.30 | 5,239.30 | 5,239.00 | 5,239.00 | 131.7K |
| 11:08 | 5,239.60 | 5,241.00 | 5,239.60 | 5,241.00 | 201.1K |
| 11:09 | 5,241.20 | 5,241.20 | 5,240.10 | 5,240.10 | 222.8K |
| 11:10 | 5,239.50 | 5,241.20 | 5,239.50 | 5,241.20 | 679.4K |
| 11:11 | 5,240.10 | 5,240.10 | 5,239.40 | 5,239.40 | 203.8K |
| 11:12 | 5,239.30 | 5,239.40 | 5,239.30 | 5,239.40 | 596.0K |
| 11:13 | 5,240.30 | 5,240.30 | 5,238.90 | 5,238.90 | 376.4K |
| 11:14 | 5,240.90 | 5,240.90 | 5,239.60 | 5,239.60 | 299.7K |
| 11:15 | 5,241.50 | 5,241.50 | 5,241.00 | 5,241.00 | 249.1K |
| 11:16 | 5,240.30 | 5,240.30 | 5,240.20 | 5,240.20 | 332.5K |
| 11:17 | 5,240.10 | 5,240.10 | 5,240.10 | 5,240.10 | 340.5K |
| 11:18 | 5,238.70 | 5,238.70 | 5,238.20 | 5,238.20 | 442.4K |
| 11:19 | 5,237.80 | 5,237.80 | 5,237.60 | 5,237.60 | 495.7K |
| 11:20 | 5,237.30 | 5,237.40 | 5,237.30 | 5,237.40 | 485.3K |
| 11:21 | 5,236.90 | 5,236.90 | 5,236.70 | 5,236.70 | 485.4K |
| 11:22 | 5,235.80 | 5,236.90 | 5,235.80 | 5,236.90 | 274.2K |
| 11:23 | 5,236.90 | 5,236.90 | 5,236.60 | 5,236.60 | 184.2K |
| 11:24 | 5,236.10 | 5,236.10 | 5,236.00 | 5,236.00 | 327.6K |
| 11:25 | 5,232.50 | 5,234.20 | 5,232.50 | 5,234.20 | 744.4K |
| 11:26 | 5,233.10 | 5,233.30 | 5,233.10 | 5,233.30 | 373.3K |
| 11:27 | 5,235.00 | 5,235.50 | 5,235.00 | 5,235.50 | 399.3K |
| 11:28 | 5,235.10 | 5,235.10 | 5,233.40 | 5,233.40 | 283.3K |
| 11:29 | 5,232.20 | 5,232.20 | 5,231.00 | 5,231.00 | 304.4K |
| 11:30 | 5,231.00 | 5,231.00 | 5,230.90 | 5,230.90 | 313.9K |
| 11:31 | 5,229.30 | 5,230.40 | 5,229.30 | 5,230.40 | 861.4K |
| 11:32 | 5,231.00 | 5,231.00 | 5,230.90 | 5,230.90 | 128.1K |
| 11:33 | 5,231.00 | 5,231.00 | 5,227.50 | 5,227.50 | 386.2K |
| 11:34 | 5,226.10 | 5,226.40 | 5,226.10 | 5,226.40 | 162.7K |
| 11:35 | 5,226.40 | 5,226.40 | 5,224.70 | 5,224.70 | 309.8K |
| 11:36 | 5,224.30 | 5,224.80 | 5,224.30 | 5,224.80 | 378.9K |
| 11:37 | 5,223.50 | 5,223.50 | 5,222.00 | 5,222.00 | 309.8K |
| 11:38 | 5,219.70 | 5,219.70 | 5,219.50 | 5,219.50 | 206.3K |
| 11:39 | 5,218.50 | 5,219.00 | 5,218.50 | 5,219.00 | 1,040.9K |
| 11:40 | 5,219.70 | 5,220.10 | 5,219.70 | 5,220.10 | 493.2K |
| 11:41 | 5,218.60 | 5,218.60 | 5,215.00 | 5,215.00 | 1,292.3K |
| 11:42 | 5,215.20 | 5,215.20 | 5,214.90 | 5,214.90 | 186.6K |
| 11:43 | 5,212.00 | 5,212.00 | 5,207.00 | 5,207.00 | 1,245.4K |
| 11:44 | 5,207.40 | 5,207.40 | 5,206.00 | 5,206.00 | 315.9K |
| 11:45 | 5,205.10 | 5,205.20 | 5,205.10 | 5,205.20 | 553.0K |
| 11:46 | 5,205.50 | 5,205.50 | 5,204.30 | 5,204.30 | 885.9K |
| 11:47 | 5,205.00 | 5,205.00 | 5,204.40 | 5,204.40 | 356.7K |
| 11:48 | 5,204.70 | 5,204.70 | 5,202.90 | 5,202.90 | 513.0K |
| 11:49 | 5,201.50 | 5,201.50 | 5,200.80 | 5,200.80 | 257.7K |
| 11:50 | 5,200.50 | 5,200.50 | 5,200.20 | 5,200.20 | 310.1K |
| 11:51 | 5,200.30 | 5,201.70 | 5,200.30 | 5,201.70 | 826.7K |
| 11:52 | 5,202.70 | 5,203.90 | 5,202.70 | 5,203.90 | 310.9K |
| 11:53 | 5,204.70 | 5,204.70 | 5,204.70 | 5,204.70 | 330.9K |
| 11:54 | 5,204.20 | 5,205.00 | 5,204.20 | 5,205.00 | 593.3K |
| 11:55 | 5,204.80 | 5,205.20 | 5,204.80 | 5,205.20 | 442.9K |
| 11:56 | 5,203.70 | 5,204.50 | 5,203.70 | 5,204.50 | 275.1K |
| 11:57 | 5,204.20 | 5,204.80 | 5,204.20 | 5,204.80 | 626.6K |
| 11:58 | 5,204.80 | 5,204.80 | 5,204.50 | 5,204.50 | 536.8K |
| 11:59 | 5,204.40 | 5,206.30 | 5,204.40 | 5,206.30 | 367.3K |
| 12:00 | 5,207.40 | 5,207.40 | 5,206.40 | 5,206.40 | 144.9K |
| 12:01 | 5,206.40 | 5,206.40 | 5,205.80 | 5,205.80 | 72.8K |
| 12:02 | 5,204.20 | 5,205.20 | 5,204.20 | 5,205.20 | 508.0K |
| 12:03 | 5,204.50 | 5,205.00 | 5,204.50 | 5,205.00 | 190.3K |
| 12:04 | 5,204.80 | 5,206.80 | 5,204.80 | 5,206.80 | 491.3K |
| 12:05 | 5,206.80 | 5,206.80 | 5,206.00 | 5,206.00 | 491.1K |
| 12:06 | 5,206.30 | 5,207.40 | 5,206.30 | 5,207.40 | 2,332.5K |
| 12:07 | 5,205.40 | 5,205.70 | 5,205.40 | 5,205.70 | 829.8K |
| 12:08 | 5,205.90 | 5,205.90 | 5,205.90 | 5,205.90 | 171.6K |
| 12:09 | 5,205.70 | 5,205.70 | 5,204.90 | 5,204.90 | 408.3K |
| 12:10 | 5,204.60 | 5,204.60 | 5,202.30 | 5,202.30 | 750.7K |
| 12:11 | 5,201.10 | 5,202.80 | 5,201.10 | 5,202.80 | 803.2K |
| 12:12 | 5,202.70 | 5,202.70 | 5,201.30 | 5,201.30 | 1,051.1K |
| 12:13 | 5,203.20 | 5,203.20 | 5,201.60 | 5,201.60 | 287.4K |
| 12:14 | 5,202.50 | 5,202.50 | 5,201.50 | 5,201.50 | 306.4K |
| 12:15 | 5,202.10 | 5,202.10 | 5,201.60 | 5,201.60 | 501.7K |
| 12:16 | 5,201.10 | 5,201.10 | 5,200.80 | 5,200.80 | 148.4K |
| 12:17 | 5,201.10 | 5,201.10 | 5,199.30 | 5,199.30 | 819.2K |
| 12:18 | 5,197.60 | 5,197.60 | 5,196.90 | 5,196.90 | 882.9K |
| 12:19 | 5,197.80 | 5,200.20 | 5,197.80 | 5,200.20 | 788.2K |
| 12:20 | 5,201.10 | 5,201.10 | 5,199.70 | 5,199.70 | 407.8K |
| 12:21 | 5,201.20 | 5,201.20 | 5,200.20 | 5,200.20 | 611.5K |
| 12:22 | 5,200.30 | 5,202.10 | 5,200.30 | 5,202.10 | 359.6K |
| 12:23 | 5,201.60 | 5,201.90 | 5,201.60 | 5,201.90 | 138.1K |
| 12:24 | 5,202.90 | 5,203.20 | 5,202.90 | 5,203.20 | 368.2K |
| 12:25 | 5,203.30 | 5,203.30 | 5,201.70 | 5,201.70 | 165.2K |
| 12:26 | 5,201.30 | 5,201.30 | 5,198.90 | 5,198.90 | 559.0K |
| 12:27 | 5,198.20 | 5,198.80 | 5,198.20 | 5,198.80 | 201.2K |
| 12:28 | 5,198.10 | 5,198.10 | 5,196.80 | 5,196.80 | 240.5K |
| 12:29 | 5,197.70 | 5,198.00 | 5,197.70 | 5,198.00 | 112.5K |
| 12:30 | 5,198.70 | 5,198.90 | 5,198.70 | 5,198.90 | 370.0K |
| 12:31 | 5,199.10 | 5,199.10 | 5,197.80 | 5,197.80 | 777.5K |
| 12:32 | 5,197.90 | 5,198.30 | 5,197.90 | 5,198.30 | 492.0K |
| 12:33 | 5,198.20 | 5,200.20 | 5,198.20 | 5,200.20 | 460.9K |
| 12:34 | 5,200.90 | 5,200.90 | 5,200.90 | 5,200.90 | 718.6K |
| 12:35 | 5,200.80 | 5,200.80 | 5,200.70 | 5,200.70 | 348.5K |
| 12:36 | 5,200.40 | 5,200.40 | 5,199.50 | 5,199.50 | 716.7K |
| 12:37 | 5,198.70 | 5,199.50 | 5,198.70 | 5,199.50 | 493.9K |
| 12:38 | 5,200.10 | 5,200.10 | 5,198.50 | 5,198.50 | 546.4K |
| 12:39 | 5,199.20 | 5,199.20 | 5,199.20 | 5,199.20 | 255.4K |
| 12:40 | 5,199.40 | 5,199.40 | 5,199.10 | 5,199.10 | 357.6K |
| 12:41 | 5,199.60 | 5,200.20 | 5,199.60 | 5,200.20 | 254.4K |
| 12:42 | 5,201.30 | 5,201.40 | 5,201.30 | 5,201.40 | 67.7K |
| 12:43 | 5,200.10 | 5,200.10 | 5,199.40 | 5,199.40 | 134.7K |
| 12:44 | 5,198.60 | 5,199.00 | 5,198.60 | 5,199.00 | 1,204.3K |
| 12:45 | 5,197.50 | 5,197.50 | 5,197.40 | 5,197.40 | 125.0K |
| 12:46 | 5,197.90 | 5,198.30 | 5,197.90 | 5,198.30 | 257.4K |
| 12:47 | 5,198.60 | 5,199.20 | 5,198.60 | 5,199.20 | 92.9K |
| 12:48 | 5,197.90 | 5,198.40 | 5,197.90 | 5,198.40 | 148.0K |
| 12:49 | 5,198.00 | 5,198.00 | 5,197.60 | 5,197.60 | 233.6K |
| 12:50 | 5,198.40 | 5,200.20 | 5,198.40 | 5,200.20 | 399.0K |
| 12:51 | 5,200.10 | 5,200.10 | 5,199.20 | 5,199.20 | 188.8K |
| 12:52 | 5,200.70 | 5,200.70 | 5,200.10 | 5,200.10 | 150.7K |
| 12:53 | 5,200.40 | 5,200.60 | 5,200.40 | 5,200.60 | 204.3K |
| 12:54 | 5,203.60 | 5,206.40 | 5,203.60 | 5,206.40 | 509.8K |
| 12:55 | 5,204.20 | 5,204.20 | 5,203.20 | 5,203.20 | 445.5K |
| 12:56 | 5,204.30 | 5,204.30 | 5,202.50 | 5,202.50 | 138.6K |
| 12:57 | 5,202.10 | 5,202.10 | 5,202.10 | 5,202.10 | 539.8K |
| 12:58 | 5,201.50 | 5,201.50 | 5,201.50 | 5,201.50 | 380.8K |
| 12:59 | 5,201.50 | 5,204.50 | 5,201.50 | 5,204.50 | 182.8K |
| 13:00 | 5,206.90 | 5,206.90 | 5,206.40 | 5,206.40 | 207.3K |
| 13:01 | 5,205.90 | 5,205.90 | 5,205.60 | 5,205.60 | 116.8K |
| 13:02 | 5,206.00 | 5,206.00 | 5,205.60 | 5,205.60 | 181.0K |
| 13:03 | 5,203.10 | 5,203.10 | 5,202.20 | 5,202.20 | 168.8K |
| 13:04 | 5,202.00 | 5,202.70 | 5,202.00 | 5,202.70 | 367.6K |
| 13:05 | 5,204.00 | 5,204.00 | 5,203.40 | 5,203.40 | 269.0K |
| 13:06 | 5,204.50 | 5,205.10 | 5,204.50 | 5,205.10 | 249.6K |
| 13:07 | 5,203.90 | 5,203.90 | 5,203.10 | 5,203.10 | 464.0K |
| 13:08 | 5,201.60 | 5,201.60 | 5,200.80 | 5,200.80 | 1,068.7K |
| 13:09 | 5,201.00 | 5,202.60 | 5,201.00 | 5,202.60 | 293.6K |
| 13:10 | 5,204.50 | 5,204.50 | 5,204.20 | 5,204.20 | 259.2K |
| 13:11 | 5,203.20 | 5,203.20 | 5,202.50 | 5,202.50 | 164.7K |
| 13:12 | 5,202.60 | 5,202.60 | 5,202.50 | 5,202.50 | 100.1K |
| 13:13 | 5,204.20 | 5,205.00 | 5,204.20 | 5,205.00 | 203.5K |
| 13:14 | 5,204.50 | 5,205.00 | 5,204.50 | 5,205.00 | 178.6K |
| 13:15 | 5,206.00 | 5,207.30 | 5,206.00 | 5,207.30 | 284.2K |
| 13:16 | 5,207.10 | 5,207.40 | 5,207.10 | 5,207.40 | 183.8K |
| 13:17 | 5,209.20 | 5,209.20 | 5,209.20 | 5,209.20 | 85.4K |
| 13:18 | 5,208.50 | 5,208.50 | 5,207.70 | 5,207.70 | 160.1K |
| 13:19 | 5,207.10 | 5,207.10 | 5,207.00 | 5,207.00 | 314.7K |
| 13:20 | 5,207.70 | 5,208.80 | 5,207.70 | 5,208.80 | 146.7K |
| 13:21 | 5,209.10 | 5,209.10 | 5,208.50 | 5,208.50 | 529.2K |
| 13:22 | 5,208.20 | 5,208.30 | 5,208.20 | 5,208.30 | 298.8K |
| 13:23 | 5,208.00 | 5,208.10 | 5,208.00 | 5,208.10 | 728.4K |
| 13:24 | 5,207.50 | 5,207.50 | 5,206.50 | 5,206.50 | 2,256.7K |
| 13:25 | 5,207.50 | 5,207.50 | 5,205.70 | 5,205.70 | 674.8K |
| 13:26 | 5,207.10 | 5,207.10 | 5,206.50 | 5,206.50 | 218.9K |
| 13:27 | 5,205.70 | 5,206.20 | 5,205.70 | 5,206.20 | 162.8K |
| 13:28 | 5,206.30 | 5,206.70 | 5,206.30 | 5,206.70 | 1,177.4K |
| 13:29 | 5,206.80 | 5,206.80 | 5,205.60 | 5,205.60 | 2,167.9K |
| 13:30 | 5,204.70 | 5,204.70 | 5,204.50 | 5,204.50 | 143.5K |
| 13:31 | 5,203.40 | 5,203.40 | 5,203.20 | 5,203.20 | 215.5K |
| 13:32 | 5,203.10 | 5,203.10 | 5,201.70 | 5,201.70 | 362.3K |
| 13:33 | 5,203.60 | 5,203.90 | 5,203.60 | 5,203.90 | 82.8K |
| 13:34 | 5,204.60 | 5,204.60 | 5,204.20 | 5,204.20 | 247.5K |
| 13:35 | 5,204.00 | 5,204.60 | 5,204.00 | 5,204.60 | 367.9K |
| 13:36 | 5,204.10 | 5,204.10 | 5,204.10 | 5,204.10 | 273.1K |
| 13:37 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 269.0K |
| 13:38 | 5,201.30 | 5,201.30 | 5,200.90 | 5,200.90 | 195.2K |
| 13:39 | 5,201.10 | 5,201.10 | 5,199.10 | 5,199.10 | 309.0K |
| 13:40 | 5,200.40 | 5,200.40 | 5,199.70 | 5,199.70 | 191.5K |
| 13:41 | 5,200.50 | 5,201.50 | 5,200.50 | 5,201.50 | 206.6K |
| 13:42 | 5,202.50 | 5,204.30 | 5,202.50 | 5,204.30 | 527.7K |
| 13:43 | 5,205.60 | 5,205.90 | 5,205.60 | 5,205.90 | 98.2K |
| 13:44 | 5,204.90 | 5,204.90 | 5,204.90 | 5,204.90 | 139.0K |
| 13:45 | 5,205.00 | 5,206.20 | 5,205.00 | 5,206.20 | 463.2K |
| 13:46 | 5,206.40 | 5,207.40 | 5,206.40 | 5,207.40 | 505.4K |
| 13:47 | 5,208.60 | 5,208.90 | 5,208.60 | 5,208.90 | 213.1K |
| 13:48 | 5,207.30 | 5,207.30 | 5,207.10 | 5,207.10 | 134.7K |
| 13:49 | 5,207.20 | 5,208.90 | 5,207.20 | 5,208.90 | 252.3K |
| 13:50 | 5,208.60 | 5,209.10 | 5,208.60 | 5,209.10 | 209.9K |
| 13:51 | 5,208.50 | 5,208.50 | 5,208.30 | 5,208.30 | 303.1K |
| 13:52 | 5,207.70 | 5,207.70 | 5,207.40 | 5,207.40 | 189.8K |
| 13:53 | 5,207.20 | 5,207.60 | 5,207.20 | 5,207.60 | 698.5K |
| 13:54 | 5,207.80 | 5,207.80 | 5,207.30 | 5,207.30 | 333.1K |
| 13:55 | 5,206.70 | 5,206.70 | 5,205.70 | 5,205.70 | 173.5K |
| 13:56 | 5,205.90 | 5,206.40 | 5,205.90 | 5,206.40 | 99.9K |
| 13:57 | 5,207.40 | 5,208.00 | 5,207.40 | 5,208.00 | 315.3K |
| 13:58 | 5,207.90 | 5,209.20 | 5,207.90 | 5,209.20 | 184.0K |
| 13:59 | 5,208.00 | 5,208.00 | 5,206.90 | 5,206.90 | 768.8K |
| 14:00 | 5,208.00 | 5,208.00 | 5,207.20 | 5,207.20 | 105.0K |
| 14:01 | 5,207.40 | 5,209.40 | 5,207.40 | 5,209.40 | 157.7K |
| 14:02 | 5,209.90 | 5,210.10 | 5,209.90 | 5,210.10 | 143.3K |
| 14:03 | 5,212.00 | 5,213.70 | 5,212.00 | 5,213.70 | 516.9K |
| 14:04 | 5,213.00 | 5,213.00 | 5,212.90 | 5,212.90 | 736.0K |
| 14:05 | 5,211.60 | 5,211.60 | 5,210.90 | 5,210.90 | 131.0K |
| 14:06 | 5,210.10 | 5,210.10 | 5,209.70 | 5,209.70 | 154.9K |
| 14:07 | 5,210.20 | 5,210.20 | 5,209.60 | 5,209.60 | 145.0K |
| 14:08 | 5,208.50 | 5,208.50 | 5,208.50 | 5,208.50 | 605.8K |
| 14:09 | 5,208.10 | 5,208.60 | 5,208.10 | 5,208.60 | 353.9K |
| 14:10 | 5,209.20 | 5,209.50 | 5,209.20 | 5,209.50 | 232.4K |
| 14:11 | 5,210.20 | 5,210.90 | 5,210.20 | 5,210.90 | 147.1K |
| 14:12 | 5,210.50 | 5,210.50 | 5,209.60 | 5,209.60 | 154.1K |
| 14:13 | 5,210.50 | 5,210.50 | 5,209.80 | 5,209.80 | 147.9K |
| 14:14 | 5,209.80 | 5,210.10 | 5,209.80 | 5,210.10 | 378.4K |
| 14:15 | 5,211.00 | 5,211.40 | 5,211.00 | 5,211.40 | 157.8K |
| 14:16 | 5,210.40 | 5,211.90 | 5,210.40 | 5,211.90 | 384.2K |
| 14:17 | 5,211.90 | 5,211.90 | 5,211.20 | 5,211.20 | 285.7K |
| 14:18 | 5,212.00 | 5,212.80 | 5,212.00 | 5,212.80 | 314.7K |
| 14:19 | 5,212.50 | 5,212.90 | 5,212.50 | 5,212.90 | 206.8K |
| 14:20 | 5,213.00 | 5,213.10 | 5,213.00 | 5,213.10 | 351.4K |
| 14:21 | 5,213.10 | 5,213.10 | 5,212.90 | 5,212.90 | 447.9K |
| 14:22 | 5,212.70 | 5,212.70 | 5,211.70 | 5,211.70 | 279.1K |
| 14:23 | 5,212.40 | 5,215.20 | 5,212.40 | 5,215.20 | 215.8K |
| 14:24 | 5,216.20 | 5,219.80 | 5,216.20 | 5,219.80 | 464.0K |
| 14:25 | 5,217.80 | 5,218.50 | 5,217.80 | 5,218.50 | 157.3K |
| 14:26 | 5,218.40 | 5,218.40 | 5,218.30 | 5,218.30 | 292.1K |
| 14:27 | 5,216.10 | 5,216.10 | 5,213.20 | 5,213.20 | 298.0K |
| 14:28 | 5,213.30 | 5,213.30 | 5,212.60 | 5,212.60 | 212.5K |
| 14:29 | 5,214.60 | 5,214.60 | 5,213.20 | 5,213.20 | 399.8K |
| 14:30 | 5,213.20 | 5,213.20 | 5,212.50 | 5,212.50 | 293.2K |
| 14:31 | 5,212.40 | 5,212.40 | 5,212.30 | 5,212.30 | 789.3K |
| 14:32 | 5,211.20 | 5,211.20 | 5,210.80 | 5,210.80 | 351.8K |
| 14:33 | 5,209.60 | 5,209.60 | 5,208.50 | 5,208.50 | 506.0K |
| 14:34 | 5,208.10 | 5,208.30 | 5,208.10 | 5,208.30 | 313.1K |
| 14:35 | 5,208.40 | 5,208.40 | 5,207.70 | 5,207.70 | 609.9K |
| 14:36 | 5,209.30 | 5,209.60 | 5,209.30 | 5,209.60 | 1,061.5K |
| 14:37 | 5,209.30 | 5,210.40 | 5,209.30 | 5,210.40 | 394.8K |
| 14:38 | 5,212.20 | 5,212.50 | 5,212.20 | 5,212.50 | 171.8K |
| 14:39 | 5,211.80 | 5,211.80 | 5,211.30 | 5,211.30 | 334.1K |
| 14:40 | 5,211.10 | 5,211.10 | 5,210.60 | 5,210.60 | 133.7K |
| 14:41 | 5,210.80 | 5,210.80 | 5,210.10 | 5,210.10 | 286.1K |
| 14:42 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 243.6K |
| 14:43 | 5,211.50 | 5,211.50 | 5,211.30 | 5,211.30 | 141.3K |
| 14:44 | 5,212.10 | 5,212.40 | 5,212.10 | 5,212.40 | 167.6K |
| 14:45 | 5,212.50 | 5,212.50 | 5,210.70 | 5,210.70 | 613.2K |
| 14:46 | 5,211.10 | 5,211.10 | 5,210.50 | 5,210.50 | 956.2K |
| 14:47 | 5,210.80 | 5,210.80 | 5,209.20 | 5,209.20 | 516.6K |
| 14:48 | 5,207.80 | 5,207.80 | 5,206.80 | 5,206.80 | 405.1K |
| 14:49 | 5,206.60 | 5,207.20 | 5,206.60 | 5,207.20 | 430.9K |
| 14:50 | 5,206.80 | 5,206.90 | 5,206.80 | 5,206.90 | 386.0K |
| 14:51 | 5,206.50 | 5,206.50 | 5,206.20 | 5,206.20 | 542.1K |
| 14:52 | 5,207.40 | 5,207.60 | 5,207.40 | 5,207.60 | 114.0K |
| 14:53 | 5,207.20 | 5,207.60 | 5,207.20 | 5,207.60 | 244.5K |
| 14:54 | 5,208.80 | 5,208.90 | 5,208.80 | 5,208.90 | 301.9K |
| 14:55 | 5,208.80 | 5,209.80 | 5,208.80 | 5,209.80 | 170.2K |
| 14:56 | 5,211.60 | 5,211.60 | 5,211.00 | 5,211.00 | 484.7K |
| 14:57 | 5,211.50 | 5,211.50 | 5,210.90 | 5,210.90 | 179.1K |
| 14:58 | 5,210.80 | 5,210.80 | 5,210.70 | 5,210.70 | 205.6K |
| 14:59 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 360.6K |
| 15:00 | 5,208.70 | 5,208.90 | 5,208.70 | 5,208.90 | 375.4K |
| 15:01 | 5,208.30 | 5,208.50 | 5,208.30 | 5,208.50 | 395.8K |
| 15:02 | 5,207.80 | 5,207.80 | 5,207.70 | 5,207.70 | 265.8K |
| 15:03 | 5,208.00 | 5,208.00 | 5,207.20 | 5,207.20 | 948.8K |
| 15:04 | 5,206.60 | 5,206.60 | 5,203.80 | 5,203.80 | 783.4K |
| 15:05 | 5,203.80 | 5,203.80 | 5,202.50 | 5,202.50 | 299.9K |
| 15:06 | 5,203.40 | 5,203.90 | 5,203.40 | 5,203.90 | 596.9K |
| 15:07 | 5,204.20 | 5,204.20 | 5,204.20 | 5,204.20 | 1,075.5K |
| 15:08 | 5,205.10 | 5,205.30 | 5,205.10 | 5,205.30 | 763.8K |
| 15:09 | 5,205.30 | 5,205.30 | 5,204.20 | 5,204.20 | 262.5K |
| 15:10 | 5,203.30 | 5,203.60 | 5,203.30 | 5,203.60 | 340.3K |
| 15:11 | 5,204.70 | 5,204.70 | 5,203.50 | 5,203.50 | 259.9K |
| 15:12 | 5,204.30 | 5,206.20 | 5,204.30 | 5,206.20 | 747.6K |
| 15:13 | 5,208.00 | 5,209.70 | 5,208.00 | 5,209.70 | 1,068.8K |
| 15:14 | 5,209.80 | 5,210.50 | 5,209.80 | 5,210.50 | 213.6K |
| 15:15 | 5,212.10 | 5,212.10 | 5,210.50 | 5,210.50 | 359.7K |
| 15:16 | 5,210.80 | 5,210.80 | 5,209.70 | 5,209.70 | 317.4K |
| 15:17 | 5,210.80 | 5,212.20 | 5,210.80 | 5,212.20 | 1,183.1K |
| 15:18 | 5,212.10 | 5,212.90 | 5,212.10 | 5,212.90 | 475.9K |
| 15:19 | 5,211.60 | 5,212.10 | 5,211.60 | 5,212.10 | 426.3K |
| 15:20 | 5,211.80 | 5,212.30 | 5,211.80 | 5,212.30 | 723.4K |
| 15:21 | 5,212.40 | 5,212.40 | 5,212.30 | 5,212.30 | 458.5K |
| 15:22 | 5,212.50 | 5,212.60 | 5,212.50 | 5,212.60 | 317.4K |
| 15:23 | 5,213.10 | 5,213.60 | 5,213.10 | 5,213.60 | 641.0K |
| 15:24 | 5,213.00 | 5,213.00 | 5,211.40 | 5,211.40 | 363.7K |
| 15:25 | 5,211.20 | 5,213.40 | 5,211.20 | 5,213.40 | 185.4K |
| 15:26 | 5,212.70 | 5,213.30 | 5,212.70 | 5,213.30 | 426.2K |
| 15:27 | 5,212.60 | 5,212.80 | 5,212.60 | 5,212.80 | 186.9K |
| 15:28 | 5,213.60 | 5,214.50 | 5,213.60 | 5,214.50 | 499.6K |
| 15:29 | 5,214.20 | 5,214.70 | 5,214.20 | 5,214.70 | 480.6K |
| 15:30 | 5,213.90 | 5,213.90 | 5,212.30 | 5,212.30 | 389.5K |
| 15:31 | 5,212.60 | 5,212.60 | 5,212.40 | 5,212.40 | 326.8K |
| 15:32 | 5,211.70 | 5,212.50 | 5,211.70 | 5,212.50 | 445.3K |
| 15:33 | 5,213.00 | 5,213.30 | 5,213.00 | 5,213.30 | 3,785.8K |
| 15:34 | 5,213.30 | 5,213.60 | 5,213.30 | 5,213.60 | 188.2K |
| 15:35 | 5,212.60 | 5,213.20 | 5,212.60 | 5,213.20 | 602.0K |
| 15:36 | 5,212.20 | 5,212.40 | 5,212.20 | 5,212.40 | 481.6K |
| 15:37 | 5,212.60 | 5,213.30 | 5,212.60 | 5,213.30 | 532.7K |
| 15:38 | 5,213.80 | 5,214.10 | 5,213.80 | 5,214.10 | 485.2K |
| 15:39 | 5,213.50 | 5,214.00 | 5,213.50 | 5,214.00 | 470.7K |
| 15:40 | 5,214.50 | 5,214.50 | 5,213.60 | 5,213.60 | 483.2K |
| 15:41 | 5,215.30 | 5,215.30 | 5,213.60 | 5,213.60 | 711.2K |
| 15:42 | 5,214.00 | 5,214.10 | 5,214.00 | 5,214.10 | 655.6K |
| 15:43 | 5,215.90 | 5,216.70 | 5,215.90 | 5,216.70 | 512.0K |
| 15:44 | 5,218.00 | 5,219.00 | 5,218.00 | 5,219.00 | 395.1K |
| 15:45 | 5,219.40 | 5,219.40 | 5,219.20 | 5,219.20 | 782.0K |
| 15:46 | 5,218.40 | 5,218.40 | 5,218.40 | 5,218.40 | 2,307.5K |
| 15:47 | 5,217.00 | 5,218.50 | 5,217.00 | 5,218.50 | 1,486.0K |
| 15:48 | 5,218.60 | 5,218.60 | 5,218.10 | 5,218.10 | 899.4K |
| 15:49 | 5,218.00 | 5,218.00 | 5,216.60 | 5,216.60 | 744.6K |
| 15:50 | 5,216.40 | 5,217.90 | 5,216.40 | 5,217.90 | 740.3K |
| 15:51 | 5,217.90 | 5,218.10 | 5,217.90 | 5,218.10 | 1,059.1K |
| 15:52 | 5,218.20 | 5,219.10 | 5,218.20 | 5,219.10 | 552.0K |
| 15:53 | 5,220.70 | 5,220.80 | 5,220.70 | 5,220.80 | 632.1K |
| 15:54 | 5,221.50 | 5,221.50 | 5,219.70 | 5,219.70 | 694.7K |
| 15:55 | 5,220.30 | 5,220.30 | 5,218.20 | 5,218.20 | 3,626.8K |
| 15:56 | 5,219.60 | 5,219.60 | 5,219.60 | 5,219.60 | 520.4K |
| 15:57 | 5,221.00 | 5,221.00 | 5,220.50 | 5,220.50 | 938.1K |
| 15:58 | 5,220.30 | 5,220.80 | 5,220.30 | 5,220.80 | 856.1K |
| 15:59 | 5,221.20 | 5,221.70 | 5,221.20 | 5,221.70 | 1,144.3K |
| 16:00 | 5,218.50 | 5,218.50 | 5,218.10 | 5,218.10 | 415.3K |
| 16:01 | 5,218.10 | 5,218.10 | 5,218.10 | 5,218.10 | 0.0K |
| 16:02 | 5,218.10 | 5,218.10 | 5,218.10 | 5,218.10 | 0.0K |
| 16:03 | 5,218.10 | 5,218.10 | 5,218.10 | 5,218.10 | 0.0K |
| 16:04 | 5,218.10 | 5,221.10 | 5,218.10 | 5,221.10 | 42,079.1K |