5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,160.70 | 5,174.30 | 5,160.70 | 5,174.30 | 2,992.5K |
| 10:01 | 5,174.30 | 5,174.30 | 5,170.50 | 5,170.50 | 164.7K |
| 10:02 | 5,173.00 | 5,191.80 | 5,173.00 | 5,191.80 | 1,826.3K |
| 10:03 | 5,192.00 | 5,194.50 | 5,192.00 | 5,194.50 | 811.8K |
| 10:04 | 5,194.80 | 5,196.30 | 5,194.80 | 5,196.30 | 293.3K |
| 10:05 | 5,204.60 | 5,204.60 | 5,202.50 | 5,202.50 | 2,908.8K |
| 10:06 | 5,203.00 | 5,203.00 | 5,202.10 | 5,202.10 | 966.2K |
| 10:07 | 5,235.00 | 5,235.00 | 5,233.70 | 5,233.70 | 6,327.9K |
| 10:08 | 5,230.50 | 5,230.50 | 5,230.00 | 5,230.00 | 1,390.9K |
| 10:09 | 5,227.30 | 5,241.70 | 5,227.30 | 5,241.70 | 12,639.3K |
| 10:10 | 5,240.10 | 5,243.80 | 5,240.10 | 5,243.80 | 2,136.2K |
| 10:11 | 5,243.40 | 5,245.50 | 5,243.40 | 5,245.50 | 1,010.1K |
| 10:12 | 5,245.60 | 5,246.30 | 5,245.60 | 5,246.30 | 1,741.2K |
| 10:13 | 5,248.90 | 5,248.90 | 5,246.70 | 5,246.70 | 2,245.7K |
| 10:14 | 5,246.40 | 5,246.40 | 5,243.60 | 5,243.60 | 1,386.7K |
| 10:15 | 5,242.20 | 5,242.20 | 5,238.20 | 5,238.20 | 1,561.2K |
| 10:16 | 5,237.70 | 5,238.90 | 5,237.70 | 5,238.90 | 884.1K |
| 10:17 | 5,241.30 | 5,241.30 | 5,240.80 | 5,240.80 | 1,074.5K |
| 10:18 | 5,237.30 | 5,238.70 | 5,237.30 | 5,238.70 | 1,110.5K |
| 10:19 | 5,239.60 | 5,240.10 | 5,239.60 | 5,240.10 | 667.2K |
| 10:20 | 5,240.60 | 5,240.60 | 5,237.70 | 5,237.70 | 907.9K |
| 10:21 | 5,235.00 | 5,235.00 | 5,233.20 | 5,233.20 | 2,173.2K |
| 10:22 | 5,229.90 | 5,229.90 | 5,229.20 | 5,229.20 | 1,768.6K |
| 10:23 | 5,229.00 | 5,229.00 | 5,228.00 | 5,228.00 | 635.3K |
| 10:24 | 5,227.20 | 5,227.20 | 5,225.50 | 5,225.50 | 599.3K |
| 10:25 | 5,226.10 | 5,228.50 | 5,226.10 | 5,228.50 | 1,082.4K |
| 10:26 | 5,231.80 | 5,234.80 | 5,231.80 | 5,234.80 | 833.6K |
| 10:27 | 5,235.80 | 5,235.80 | 5,235.00 | 5,235.00 | 566.5K |
| 10:28 | 5,235.20 | 5,235.90 | 5,235.20 | 5,235.90 | 971.5K |
| 10:29 | 5,237.90 | 5,237.90 | 5,237.90 | 5,237.90 | 1,804.8K |
| 10:30 | 5,238.50 | 5,240.00 | 5,238.50 | 5,240.00 | 3,614.9K |
| 10:31 | 5,239.70 | 5,239.70 | 5,238.80 | 5,238.80 | 1,073.4K |
| 10:32 | 5,237.60 | 5,237.60 | 5,237.10 | 5,237.10 | 462.0K |
| 10:33 | 5,236.00 | 5,236.20 | 5,236.00 | 5,236.20 | 858.5K |
| 10:34 | 5,236.60 | 5,238.70 | 5,236.60 | 5,238.70 | 728.7K |
| 10:35 | 5,238.10 | 5,238.10 | 5,237.20 | 5,237.20 | 1,618.5K |
| 10:36 | 5,237.10 | 5,237.70 | 5,237.10 | 5,237.70 | 671.8K |
| 10:37 | 5,238.50 | 5,238.80 | 5,238.50 | 5,238.80 | 1,354.6K |
| 10:38 | 5,237.20 | 5,237.60 | 5,237.20 | 5,237.60 | 783.0K |
| 10:39 | 5,235.30 | 5,235.50 | 5,235.30 | 5,235.50 | 702.4K |
| 10:40 | 5,236.30 | 5,236.30 | 5,235.30 | 5,235.30 | 638.1K |
| 10:41 | 5,235.30 | 5,236.60 | 5,235.30 | 5,236.60 | 1,584.4K |
| 10:42 | 5,235.70 | 5,236.50 | 5,235.70 | 5,236.50 | 700.2K |
| 10:43 | 5,237.60 | 5,237.60 | 5,237.50 | 5,237.50 | 706.9K |
| 10:44 | 5,239.00 | 5,239.00 | 5,238.20 | 5,238.20 | 908.4K |
| 10:45 | 5,236.80 | 5,236.80 | 5,236.20 | 5,236.20 | 625.6K |
| 10:46 | 5,236.00 | 5,236.00 | 5,234.40 | 5,234.40 | 697.5K |
| 10:47 | 5,234.50 | 5,234.50 | 5,233.60 | 5,233.60 | 684.6K |
| 10:48 | 5,233.40 | 5,234.20 | 5,233.40 | 5,234.20 | 1,015.4K |
| 10:49 | 5,234.60 | 5,234.60 | 5,233.40 | 5,233.40 | 1,321.1K |
| 10:50 | 5,231.80 | 5,231.80 | 5,230.70 | 5,230.70 | 680.4K |
| 10:51 | 5,227.80 | 5,227.80 | 5,226.20 | 5,226.20 | 1,021.1K |
| 10:52 | 5,226.30 | 5,228.70 | 5,226.30 | 5,228.70 | 1,428.4K |
| 10:53 | 5,228.60 | 5,228.60 | 5,228.30 | 5,228.30 | 992.3K |
| 10:54 | 5,227.50 | 5,228.40 | 5,227.50 | 5,228.40 | 448.6K |
| 10:55 | 5,229.30 | 5,229.30 | 5,229.10 | 5,229.10 | 516.7K |
| 10:56 | 5,227.80 | 5,228.80 | 5,227.80 | 5,228.80 | 248.6K |
| 10:57 | 5,227.70 | 5,228.30 | 5,227.70 | 5,228.30 | 246.9K |
| 10:58 | 5,228.50 | 5,229.40 | 5,228.50 | 5,229.40 | 513.2K |
| 10:59 | 5,229.70 | 5,229.70 | 5,228.90 | 5,228.90 | 895.1K |
| 11:00 | 5,230.70 | 5,230.70 | 5,227.00 | 5,227.00 | 610.3K |
| 11:01 | 5,228.30 | 5,228.30 | 5,227.60 | 5,227.60 | 802.8K |
| 11:02 | 5,226.90 | 5,226.90 | 5,225.20 | 5,225.20 | 686.8K |
| 11:03 | 5,225.30 | 5,225.30 | 5,223.20 | 5,223.20 | 1,365.7K |
| 11:04 | 5,220.70 | 5,220.70 | 5,219.10 | 5,219.10 | 1,194.1K |
| 11:05 | 5,218.10 | 5,218.10 | 5,216.00 | 5,216.00 | 667.5K |
| 11:06 | 5,218.20 | 5,218.40 | 5,218.20 | 5,218.40 | 1,116.8K |
| 11:07 | 5,218.10 | 5,218.10 | 5,217.90 | 5,217.90 | 471.6K |
| 11:08 | 5,218.90 | 5,218.90 | 5,217.80 | 5,217.80 | 660.4K |
| 11:09 | 5,217.40 | 5,217.40 | 5,217.20 | 5,217.20 | 321.6K |
| 11:10 | 5,219.50 | 5,222.90 | 5,219.50 | 5,222.90 | 1,161.3K |
| 11:11 | 5,226.60 | 5,227.60 | 5,226.60 | 5,227.60 | 652.5K |
| 11:12 | 5,227.60 | 5,228.30 | 5,227.60 | 5,228.30 | 410.5K |
| 11:13 | 5,226.30 | 5,227.90 | 5,226.30 | 5,227.90 | 278.7K |
| 11:14 | 5,227.50 | 5,227.50 | 5,227.40 | 5,227.40 | 711.4K |
| 11:15 | 5,227.20 | 5,227.20 | 5,225.10 | 5,225.10 | 849.1K |
| 11:16 | 5,224.00 | 5,224.00 | 5,223.80 | 5,223.80 | 497.1K |
| 11:17 | 5,223.70 | 5,223.70 | 5,221.90 | 5,221.90 | 891.8K |
| 11:18 | 5,222.00 | 5,222.00 | 5,219.40 | 5,219.40 | 715.6K |
| 11:19 | 5,219.20 | 5,219.20 | 5,218.30 | 5,218.30 | 2,152.3K |
| 11:20 | 5,218.60 | 5,219.80 | 5,218.60 | 5,219.80 | 1,268.5K |
| 11:21 | 5,219.70 | 5,219.70 | 5,218.80 | 5,218.80 | 533.5K |
| 11:22 | 5,215.50 | 5,216.20 | 5,215.50 | 5,216.20 | 630.5K |
| 11:23 | 5,217.30 | 5,218.20 | 5,217.30 | 5,218.20 | 861.1K |
| 11:24 | 5,219.10 | 5,219.10 | 5,218.50 | 5,218.50 | 278.4K |
| 11:25 | 5,218.90 | 5,219.70 | 5,218.90 | 5,219.70 | 920.3K |
| 11:26 | 5,219.10 | 5,219.10 | 5,218.30 | 5,218.30 | 790.9K |
| 11:27 | 5,217.90 | 5,218.30 | 5,217.90 | 5,218.30 | 316.1K |
| 11:28 | 5,218.20 | 5,219.70 | 5,218.20 | 5,219.70 | 381.6K |
| 11:29 | 5,220.20 | 5,220.20 | 5,220.10 | 5,220.10 | 592.0K |
| 11:30 | 5,220.00 | 5,220.30 | 5,220.00 | 5,220.30 | 226.1K |
| 11:31 | 5,218.90 | 5,219.60 | 5,218.90 | 5,219.60 | 550.7K |
| 11:32 | 5,219.80 | 5,219.80 | 5,218.10 | 5,218.10 | 471.5K |
| 11:33 | 5,215.00 | 5,215.80 | 5,215.00 | 5,215.80 | 556.5K |
| 11:34 | 5,217.30 | 5,219.10 | 5,217.30 | 5,219.10 | 425.9K |
| 11:35 | 5,220.50 | 5,220.50 | 5,218.30 | 5,218.30 | 387.9K |
| 11:36 | 5,217.60 | 5,217.60 | 5,216.20 | 5,216.20 | 818.9K |
| 11:37 | 5,215.50 | 5,215.50 | 5,215.50 | 5,215.50 | 201.9K |
| 11:38 | 5,217.00 | 5,217.70 | 5,217.00 | 5,217.70 | 418.2K |
| 11:39 | 5,217.90 | 5,219.90 | 5,217.90 | 5,219.90 | 830.4K |
| 11:40 | 5,219.20 | 5,219.20 | 5,216.30 | 5,216.30 | 448.2K |
| 11:41 | 5,215.70 | 5,215.70 | 5,215.60 | 5,215.60 | 4,968.8K |
| 11:42 | 5,216.30 | 5,218.30 | 5,216.30 | 5,218.30 | 1,598.1K |
| 11:43 | 5,219.30 | 5,220.40 | 5,219.30 | 5,220.40 | 553.0K |
| 11:44 | 5,222.30 | 5,222.60 | 5,222.30 | 5,222.60 | 596.2K |
| 11:45 | 5,223.30 | 5,223.30 | 5,218.60 | 5,218.60 | 586.5K |
| 11:46 | 5,218.90 | 5,218.90 | 5,216.00 | 5,216.00 | 987.0K |
| 11:47 | 5,215.20 | 5,217.50 | 5,215.20 | 5,217.50 | 1,266.5K |
| 11:48 | 5,218.10 | 5,218.50 | 5,218.10 | 5,218.50 | 565.1K |
| 11:49 | 5,216.00 | 5,217.10 | 5,216.00 | 5,217.10 | 1,655.9K |
| 11:50 | 5,217.40 | 5,217.40 | 5,216.90 | 5,216.90 | 572.3K |
| 11:51 | 5,216.80 | 5,216.80 | 5,216.60 | 5,216.60 | 439.2K |
| 11:52 | 5,216.40 | 5,216.60 | 5,216.40 | 5,216.60 | 445.0K |
| 11:53 | 5,215.50 | 5,215.50 | 5,213.90 | 5,213.90 | 450.4K |
| 11:54 | 5,216.70 | 5,216.80 | 5,216.70 | 5,216.80 | 818.4K |
| 11:55 | 5,214.20 | 5,214.20 | 5,214.10 | 5,214.10 | 2,409.2K |
| 11:56 | 5,211.70 | 5,211.70 | 5,209.10 | 5,209.10 | 701.3K |
| 11:57 | 5,209.80 | 5,209.80 | 5,207.30 | 5,207.30 | 500.9K |
| 11:58 | 5,207.50 | 5,207.50 | 5,206.20 | 5,206.20 | 308.2K |
| 11:59 | 5,206.30 | 5,206.30 | 5,206.10 | 5,206.10 | 327.8K |
| 12:00 | 5,206.60 | 5,207.30 | 5,206.60 | 5,207.30 | 184.4K |
| 12:01 | 5,205.60 | 5,205.60 | 5,205.50 | 5,205.50 | 49.5K |
| 12:02 | 5,206.10 | 5,206.10 | 5,204.50 | 5,204.50 | 466.7K |
| 12:03 | 5,200.70 | 5,200.70 | 5,197.70 | 5,197.70 | 273.0K |
| 12:04 | 5,198.60 | 5,198.60 | 5,197.50 | 5,197.50 | 673.6K |
| 12:05 | 5,197.10 | 5,197.10 | 5,195.30 | 5,195.30 | 241.2K |
| 12:06 | 5,195.50 | 5,195.50 | 5,195.10 | 5,195.10 | 237.0K |
| 12:07 | 5,193.60 | 5,193.60 | 5,193.00 | 5,193.00 | 120.3K |
| 12:08 | 5,193.50 | 5,193.50 | 5,192.20 | 5,192.20 | 224.4K |
| 12:09 | 5,192.10 | 5,192.10 | 5,191.40 | 5,191.40 | 305.7K |
| 12:10 | 5,191.00 | 5,192.10 | 5,191.00 | 5,192.10 | 300.3K |
| 12:11 | 5,190.80 | 5,191.50 | 5,190.80 | 5,191.50 | 172.8K |
| 12:12 | 5,191.30 | 5,192.10 | 5,191.30 | 5,192.10 | 319.3K |
| 12:13 | 5,190.80 | 5,192.00 | 5,190.80 | 5,192.00 | 711.7K |
| 12:14 | 5,191.90 | 5,191.90 | 5,191.40 | 5,191.40 | 304.6K |
| 12:15 | 5,191.90 | 5,191.90 | 5,191.00 | 5,191.00 | 650.4K |
| 12:16 | 5,192.50 | 5,192.50 | 5,190.30 | 5,190.30 | 390.1K |
| 12:17 | 5,189.90 | 5,189.90 | 5,189.00 | 5,189.00 | 404.4K |
| 12:18 | 5,189.50 | 5,189.50 | 5,189.50 | 5,189.50 | 359.1K |
| 12:19 | 5,189.60 | 5,189.60 | 5,188.90 | 5,188.90 | 277.9K |
| 12:20 | 5,188.40 | 5,189.10 | 5,188.40 | 5,189.10 | 428.2K |
| 12:21 | 5,189.20 | 5,189.20 | 5,186.50 | 5,186.50 | 414.6K |
| 12:22 | 5,186.80 | 5,187.70 | 5,186.80 | 5,187.70 | 291.2K |
| 12:23 | 5,187.80 | 5,187.80 | 5,185.60 | 5,185.60 | 253.8K |
| 12:24 | 5,185.00 | 5,185.00 | 5,183.90 | 5,183.90 | 605.0K |
| 12:25 | 5,184.70 | 5,184.70 | 5,184.40 | 5,184.40 | 215.9K |
| 12:26 | 5,185.40 | 5,185.70 | 5,185.40 | 5,185.70 | 245.2K |
| 12:27 | 5,186.50 | 5,186.50 | 5,185.40 | 5,185.40 | 346.3K |
| 12:28 | 5,185.60 | 5,187.20 | 5,185.60 | 5,187.20 | 165.3K |
| 12:29 | 5,188.00 | 5,188.30 | 5,188.00 | 5,188.30 | 281.8K |
| 12:30 | 5,188.30 | 5,188.30 | 5,186.90 | 5,186.90 | 1,571.2K |
| 12:31 | 5,188.30 | 5,188.90 | 5,188.30 | 5,188.90 | 503.2K |
| 12:32 | 5,189.60 | 5,190.50 | 5,189.60 | 5,190.50 | 424.3K |
| 12:33 | 5,188.60 | 5,188.70 | 5,188.60 | 5,188.70 | 300.4K |
| 12:34 | 5,188.80 | 5,188.80 | 5,187.30 | 5,187.30 | 705.9K |
| 12:35 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 1,425.6K |
| 12:36 | 5,186.30 | 5,187.60 | 5,186.30 | 5,187.60 | 235.9K |
| 12:37 | 5,187.90 | 5,187.90 | 5,187.20 | 5,187.20 | 881.3K |
| 12:38 | 5,185.60 | 5,185.60 | 5,184.10 | 5,184.10 | 991.0K |
| 12:39 | 5,183.00 | 5,184.30 | 5,183.00 | 5,184.30 | 579.1K |
| 12:40 | 5,184.00 | 5,186.70 | 5,184.00 | 5,186.70 | 278.7K |
| 12:41 | 5,188.10 | 5,188.10 | 5,188.10 | 5,188.10 | 794.9K |
| 12:42 | 5,187.70 | 5,188.30 | 5,187.70 | 5,188.30 | 856.9K |
| 12:43 | 5,187.70 | 5,189.10 | 5,187.70 | 5,189.10 | 229.0K |
| 12:44 | 5,188.90 | 5,190.50 | 5,188.90 | 5,190.50 | 1,557.2K |
| 12:45 | 5,192.20 | 5,192.20 | 5,191.10 | 5,191.10 | 535.2K |
| 12:46 | 5,190.60 | 5,191.50 | 5,190.60 | 5,191.50 | 376.9K |
| 12:47 | 5,191.90 | 5,193.00 | 5,191.90 | 5,193.00 | 485.9K |
| 12:48 | 5,193.00 | 5,193.80 | 5,193.00 | 5,193.80 | 235.0K |
| 12:49 | 5,195.10 | 5,195.10 | 5,194.60 | 5,194.60 | 711.7K |
| 12:50 | 5,195.80 | 5,196.40 | 5,195.80 | 5,196.40 | 228.1K |
| 12:51 | 5,198.20 | 5,199.10 | 5,198.20 | 5,199.10 | 1,133.3K |
| 12:52 | 5,198.50 | 5,198.50 | 5,198.10 | 5,198.10 | 430.3K |
| 12:53 | 5,196.60 | 5,196.60 | 5,195.80 | 5,195.80 | 678.8K |
| 12:54 | 5,196.30 | 5,197.20 | 5,196.30 | 5,197.20 | 347.2K |
| 12:55 | 5,198.60 | 5,198.70 | 5,198.60 | 5,198.70 | 174.8K |
| 12:56 | 5,197.60 | 5,198.70 | 5,197.60 | 5,198.70 | 462.3K |
| 12:57 | 5,198.80 | 5,199.00 | 5,198.80 | 5,199.00 | 199.4K |
| 12:58 | 5,199.10 | 5,200.10 | 5,199.10 | 5,200.10 | 466.3K |
| 12:59 | 5,199.40 | 5,199.60 | 5,199.40 | 5,199.60 | 453.8K |
| 13:00 | 5,200.10 | 5,200.10 | 5,196.40 | 5,196.40 | 766.3K |
| 13:01 | 5,195.70 | 5,195.70 | 5,195.20 | 5,195.20 | 395.7K |
| 13:02 | 5,193.60 | 5,193.90 | 5,193.60 | 5,193.90 | 414.1K |
| 13:03 | 5,193.40 | 5,193.40 | 5,192.40 | 5,192.40 | 173.4K |
| 13:04 | 5,192.70 | 5,192.70 | 5,190.70 | 5,190.70 | 764.5K |
| 13:05 | 5,191.40 | 5,191.40 | 5,188.80 | 5,188.80 | 390.4K |
| 13:06 | 5,188.40 | 5,188.40 | 5,187.10 | 5,187.10 | 1,869.3K |
| 13:07 | 5,187.30 | 5,188.60 | 5,187.30 | 5,188.60 | 317.6K |
| 13:08 | 5,189.00 | 5,189.00 | 5,188.00 | 5,188.00 | 171.8K |
| 13:09 | 5,188.60 | 5,188.60 | 5,188.50 | 5,188.50 | 307.1K |
| 13:10 | 5,188.30 | 5,188.30 | 5,188.00 | 5,188.00 | 237.5K |
| 13:11 | 5,189.40 | 5,189.40 | 5,188.30 | 5,188.30 | 179.5K |
| 13:12 | 5,188.30 | 5,188.30 | 5,186.30 | 5,186.30 | 253.2K |
| 13:13 | 5,186.90 | 5,186.90 | 5,185.90 | 5,185.90 | 235.1K |
| 13:14 | 5,185.90 | 5,185.90 | 5,184.90 | 5,184.90 | 418.1K |
| 13:15 | 5,185.50 | 5,185.50 | 5,184.50 | 5,184.50 | 177.1K |
| 13:16 | 5,185.80 | 5,185.80 | 5,184.70 | 5,184.70 | 570.6K |
| 13:17 | 5,185.80 | 5,185.80 | 5,185.30 | 5,185.30 | 169.4K |
| 13:18 | 5,185.80 | 5,186.60 | 5,185.80 | 5,186.60 | 372.0K |
| 13:19 | 5,187.90 | 5,190.10 | 5,187.90 | 5,190.10 | 478.1K |
| 13:20 | 5,190.20 | 5,190.20 | 5,190.00 | 5,190.00 | 286.2K |
| 13:21 | 5,189.00 | 5,189.00 | 5,188.70 | 5,188.70 | 476.1K |
| 13:22 | 5,187.60 | 5,187.60 | 5,185.90 | 5,185.90 | 465.2K |
| 13:23 | 5,185.30 | 5,185.30 | 5,185.10 | 5,185.10 | 605.9K |
| 13:24 | 5,184.90 | 5,184.90 | 5,184.20 | 5,184.20 | 258.1K |
| 13:25 | 5,184.30 | 5,184.30 | 5,183.40 | 5,183.40 | 511.3K |
| 13:26 | 5,184.20 | 5,185.10 | 5,184.20 | 5,185.10 | 462.1K |
| 13:27 | 5,185.10 | 5,186.50 | 5,185.10 | 5,186.50 | 465.8K |
| 13:28 | 5,185.90 | 5,185.90 | 5,185.00 | 5,185.00 | 255.4K |
| 13:29 | 5,184.80 | 5,185.40 | 5,184.80 | 5,185.40 | 274.5K |
| 13:30 | 5,184.20 | 5,184.40 | 5,184.20 | 5,184.40 | 750.3K |
| 13:31 | 5,184.80 | 5,185.40 | 5,184.80 | 5,185.40 | 287.7K |
| 13:32 | 5,185.60 | 5,185.90 | 5,185.60 | 5,185.90 | 259.6K |
| 13:33 | 5,185.60 | 5,185.60 | 5,185.60 | 5,185.60 | 1,443.8K |
| 13:34 | 5,187.30 | 5,187.30 | 5,186.10 | 5,186.10 | 166.6K |
| 13:35 | 5,186.30 | 5,186.30 | 5,185.90 | 5,185.90 | 318.0K |
| 13:36 | 5,187.20 | 5,187.20 | 5,186.50 | 5,186.50 | 304.8K |
| 13:37 | 5,187.70 | 5,187.70 | 5,187.20 | 5,187.20 | 549.1K |
| 13:38 | 5,186.30 | 5,186.70 | 5,186.30 | 5,186.70 | 824.4K |
| 13:39 | 5,184.80 | 5,184.80 | 5,184.50 | 5,184.50 | 383.6K |
| 13:40 | 5,185.40 | 5,185.40 | 5,184.60 | 5,184.60 | 166.1K |
| 13:41 | 5,185.00 | 5,185.00 | 5,183.00 | 5,183.00 | 443.9K |
| 13:42 | 5,184.80 | 5,184.80 | 5,184.60 | 5,184.60 | 210.7K |
| 13:43 | 5,184.90 | 5,185.10 | 5,184.90 | 5,185.10 | 1,536.9K |
| 13:44 | 5,184.10 | 5,184.30 | 5,184.10 | 5,184.30 | 269.9K |
| 13:45 | 5,184.30 | 5,184.80 | 5,184.30 | 5,184.80 | 684.7K |
| 13:46 | 5,184.80 | 5,185.50 | 5,184.80 | 5,185.50 | 1,386.4K |
| 13:47 | 5,186.70 | 5,186.70 | 5,186.60 | 5,186.60 | 359.8K |
| 13:48 | 5,186.90 | 5,187.20 | 5,186.90 | 5,187.20 | 190.3K |
| 13:49 | 5,187.10 | 5,187.10 | 5,187.00 | 5,187.00 | 3,263.4K |
| 13:50 | 5,186.70 | 5,187.00 | 5,186.70 | 5,187.00 | 2,354.2K |
| 13:51 | 5,186.80 | 5,187.80 | 5,186.80 | 5,187.80 | 359.2K |
| 13:52 | 5,188.00 | 5,188.40 | 5,188.00 | 5,188.40 | 253.1K |
| 13:53 | 5,188.90 | 5,189.50 | 5,188.90 | 5,189.50 | 215.6K |
| 13:54 | 5,189.30 | 5,189.60 | 5,189.30 | 5,189.60 | 220.3K |
| 13:55 | 5,191.80 | 5,191.80 | 5,190.30 | 5,190.30 | 188.9K |
| 13:56 | 5,191.80 | 5,192.00 | 5,191.80 | 5,192.00 | 221.2K |
| 13:57 | 5,192.40 | 5,192.40 | 5,190.80 | 5,190.80 | 492.6K |
| 13:58 | 5,191.90 | 5,191.90 | 5,191.30 | 5,191.30 | 305.7K |
| 13:59 | 5,191.70 | 5,191.80 | 5,191.70 | 5,191.80 | 625.3K |
| 14:00 | 5,192.80 | 5,193.00 | 5,192.80 | 5,193.00 | 350.5K |
| 14:01 | 5,190.40 | 5,190.40 | 5,190.30 | 5,190.30 | 272.3K |
| 14:02 | 5,191.30 | 5,191.30 | 5,190.30 | 5,190.30 | 225.0K |
| 14:03 | 5,191.00 | 5,191.00 | 5,189.60 | 5,189.60 | 152.9K |
| 14:04 | 5,189.70 | 5,189.70 | 5,189.60 | 5,189.60 | 303.6K |
| 14:05 | 5,189.60 | 5,189.60 | 5,188.50 | 5,188.50 | 362.3K |
| 14:06 | 5,187.80 | 5,188.00 | 5,187.80 | 5,188.00 | 211.6K |
| 14:07 | 5,187.90 | 5,187.90 | 5,186.40 | 5,186.40 | 443.8K |
| 14:08 | 5,185.60 | 5,185.60 | 5,185.60 | 5,185.60 | 312.5K |
| 14:09 | 5,184.80 | 5,185.60 | 5,184.80 | 5,185.60 | 285.9K |
| 14:10 | 5,185.80 | 5,186.70 | 5,185.80 | 5,186.70 | 1,451.6K |
| 14:11 | 5,187.00 | 5,187.40 | 5,187.00 | 5,187.40 | 433.7K |
| 14:12 | 5,185.80 | 5,186.00 | 5,185.80 | 5,186.00 | 636.1K |
| 14:13 | 5,187.50 | 5,187.70 | 5,187.50 | 5,187.70 | 734.5K |
| 14:14 | 5,187.40 | 5,187.90 | 5,187.40 | 5,187.90 | 952.8K |
| 14:15 | 5,187.40 | 5,190.00 | 5,187.40 | 5,190.00 | 447.9K |
| 14:16 | 5,189.40 | 5,191.10 | 5,189.40 | 5,191.10 | 322.9K |
| 14:17 | 5,190.60 | 5,190.60 | 5,189.60 | 5,189.60 | 205.7K |
| 14:18 | 5,189.20 | 5,189.20 | 5,189.10 | 5,189.10 | 179.2K |
| 14:19 | 5,188.40 | 5,188.60 | 5,188.40 | 5,188.60 | 1,779.8K |
| 14:20 | 5,186.40 | 5,186.40 | 5,185.60 | 5,185.60 | 405.2K |
| 14:21 | 5,185.60 | 5,185.60 | 5,185.20 | 5,185.20 | 284.6K |
| 14:22 | 5,186.20 | 5,186.60 | 5,186.20 | 5,186.60 | 1,738.7K |
| 14:23 | 5,188.60 | 5,188.60 | 5,188.10 | 5,188.10 | 584.9K |
| 14:24 | 5,188.60 | 5,188.60 | 5,188.40 | 5,188.40 | 498.9K |
| 14:25 | 5,189.70 | 5,189.70 | 5,189.20 | 5,189.20 | 228.4K |
| 14:26 | 5,189.10 | 5,189.10 | 5,187.70 | 5,187.70 | 322.1K |
| 14:27 | 5,187.60 | 5,187.60 | 5,186.30 | 5,186.30 | 478.8K |
| 14:28 | 5,185.30 | 5,185.30 | 5,184.80 | 5,184.80 | 306.5K |
| 14:29 | 5,184.10 | 5,184.10 | 5,183.70 | 5,183.70 | 165.2K |
| 14:30 | 5,183.90 | 5,183.90 | 5,183.70 | 5,183.70 | 213.9K |
| 14:31 | 5,182.30 | 5,182.30 | 5,180.20 | 5,180.20 | 1,606.9K |
| 14:32 | 5,180.50 | 5,183.90 | 5,180.50 | 5,183.90 | 790.6K |
| 14:33 | 5,182.70 | 5,184.40 | 5,182.70 | 5,184.40 | 717.1K |
| 14:34 | 5,184.70 | 5,184.70 | 5,183.50 | 5,183.50 | 587.4K |
| 14:35 | 5,183.10 | 5,183.10 | 5,181.70 | 5,181.70 | 242.9K |
| 14:36 | 5,182.20 | 5,182.70 | 5,182.20 | 5,182.70 | 271.8K |
| 14:37 | 5,183.10 | 5,183.10 | 5,183.00 | 5,183.00 | 771.8K |
| 14:38 | 5,183.10 | 5,183.10 | 5,183.10 | 5,183.10 | 129.5K |
| 14:39 | 5,183.40 | 5,183.40 | 5,183.40 | 5,183.40 | 199.7K |
| 14:40 | 5,183.90 | 5,184.20 | 5,183.90 | 5,184.20 | 350.9K |
| 14:41 | 5,185.00 | 5,185.40 | 5,185.00 | 5,185.40 | 529.1K |
| 14:42 | 5,185.00 | 5,186.40 | 5,185.00 | 5,186.40 | 2,348.1K |
| 14:43 | 5,185.00 | 5,185.00 | 5,183.50 | 5,183.50 | 572.5K |
| 14:44 | 5,183.10 | 5,183.10 | 5,182.80 | 5,182.80 | 228.3K |
| 14:45 | 5,183.20 | 5,183.20 | 5,183.00 | 5,183.00 | 426.5K |
| 14:46 | 5,184.10 | 5,184.10 | 5,183.80 | 5,183.80 | 1,044.6K |
| 14:47 | 5,185.10 | 5,185.30 | 5,185.10 | 5,185.30 | 574.2K |
| 14:48 | 5,185.80 | 5,185.80 | 5,184.90 | 5,184.90 | 442.7K |
| 14:49 | 5,185.30 | 5,185.30 | 5,184.60 | 5,184.60 | 258.5K |
| 14:50 | 5,184.20 | 5,184.20 | 5,184.00 | 5,184.00 | 339.3K |
| 14:51 | 5,184.40 | 5,184.40 | 5,184.20 | 5,184.20 | 272.1K |
| 14:52 | 5,183.90 | 5,183.90 | 5,183.50 | 5,183.50 | 563.9K |
| 14:53 | 5,182.00 | 5,182.00 | 5,181.80 | 5,181.80 | 353.7K |
| 14:54 | 5,181.40 | 5,181.40 | 5,181.30 | 5,181.30 | 1,527.4K |
| 14:55 | 5,180.60 | 5,180.60 | 5,179.70 | 5,179.70 | 1,078.9K |
| 14:56 | 5,181.20 | 5,181.70 | 5,181.20 | 5,181.70 | 979.7K |
| 14:57 | 5,182.30 | 5,182.50 | 5,182.30 | 5,182.50 | 182.7K |
| 14:58 | 5,183.60 | 5,184.30 | 5,183.60 | 5,184.30 | 1,210.8K |
| 14:59 | 5,182.60 | 5,183.50 | 5,182.60 | 5,183.50 | 336.1K |
| 15:00 | 5,182.10 | 5,183.80 | 5,182.10 | 5,183.80 | 691.7K |
| 15:01 | 5,183.60 | 5,183.60 | 5,183.60 | 5,183.60 | 545.3K |
| 15:02 | 5,183.50 | 5,185.30 | 5,183.50 | 5,185.30 | 1,122.8K |
| 15:03 | 5,185.30 | 5,185.30 | 5,184.70 | 5,184.70 | 236.6K |
| 15:04 | 5,184.50 | 5,185.60 | 5,184.50 | 5,185.60 | 176.1K |
| 15:05 | 5,185.20 | 5,185.70 | 5,185.20 | 5,185.70 | 1,123.7K |
| 15:06 | 5,188.10 | 5,188.30 | 5,188.10 | 5,188.30 | 872.0K |
| 15:07 | 5,189.60 | 5,189.60 | 5,188.80 | 5,188.80 | 411.3K |
| 15:08 | 5,188.80 | 5,188.80 | 5,187.30 | 5,187.30 | 1,209.0K |
| 15:09 | 5,187.00 | 5,187.00 | 5,186.40 | 5,186.40 | 2,401.8K |
| 15:10 | 5,184.40 | 5,184.90 | 5,184.40 | 5,184.90 | 399.4K |
| 15:11 | 5,184.40 | 5,184.40 | 5,184.20 | 5,184.20 | 315.5K |
| 15:12 | 5,184.20 | 5,184.30 | 5,184.20 | 5,184.30 | 152.6K |
| 15:13 | 5,184.00 | 5,184.00 | 5,183.80 | 5,183.80 | 200.0K |
| 15:14 | 5,185.90 | 5,186.10 | 5,185.90 | 5,186.10 | 1,451.4K |
| 15:15 | 5,186.70 | 5,187.70 | 5,186.70 | 5,187.70 | 249.9K |
| 15:16 | 5,187.10 | 5,187.10 | 5,187.10 | 5,187.10 | 522.4K |
| 15:17 | 5,188.60 | 5,188.60 | 5,188.30 | 5,188.30 | 226.9K |
| 15:18 | 5,189.20 | 5,189.30 | 5,189.20 | 5,189.30 | 321.5K |
| 15:19 | 5,187.40 | 5,188.10 | 5,187.40 | 5,188.10 | 510.8K |
| 15:20 | 5,187.90 | 5,188.80 | 5,187.90 | 5,188.80 | 351.0K |
| 15:21 | 5,187.10 | 5,187.10 | 5,186.40 | 5,186.40 | 485.2K |
| 15:22 | 5,186.50 | 5,187.00 | 5,186.50 | 5,187.00 | 452.5K |
| 15:23 | 5,186.50 | 5,186.80 | 5,186.50 | 5,186.80 | 251.6K |
| 15:24 | 5,187.50 | 5,187.50 | 5,186.80 | 5,186.80 | 187.7K |
| 15:25 | 5,186.60 | 5,186.90 | 5,186.60 | 5,186.90 | 516.3K |
| 15:26 | 5,186.30 | 5,186.30 | 5,185.70 | 5,185.70 | 444.0K |
| 15:27 | 5,186.30 | 5,187.40 | 5,186.30 | 5,187.40 | 620.8K |
| 15:28 | 5,188.00 | 5,188.50 | 5,188.00 | 5,188.50 | 276.0K |
| 15:29 | 5,189.50 | 5,189.90 | 5,189.50 | 5,189.90 | 481.9K |
| 15:30 | 5,188.80 | 5,188.80 | 5,187.80 | 5,187.80 | 643.8K |
| 15:31 | 5,188.60 | 5,188.60 | 5,187.10 | 5,187.10 | 401.3K |
| 15:32 | 5,187.80 | 5,187.80 | 5,187.10 | 5,187.10 | 463.5K |
| 15:33 | 5,185.80 | 5,186.30 | 5,185.80 | 5,186.30 | 477.9K |
| 15:34 | 5,185.60 | 5,185.90 | 5,185.60 | 5,185.90 | 382.2K |
| 15:35 | 5,185.80 | 5,185.80 | 5,185.20 | 5,185.20 | 1,393.3K |
| 15:36 | 5,186.10 | 5,186.10 | 5,183.80 | 5,183.80 | 455.3K |
| 15:37 | 5,183.60 | 5,183.60 | 5,182.30 | 5,182.30 | 504.2K |
| 15:38 | 5,181.30 | 5,181.30 | 5,181.00 | 5,181.00 | 1,047.4K |
| 15:39 | 5,180.70 | 5,181.10 | 5,180.70 | 5,181.10 | 516.6K |
| 15:40 | 5,182.00 | 5,182.00 | 5,181.10 | 5,181.10 | 957.6K |
| 15:41 | 5,184.00 | 5,184.00 | 5,183.60 | 5,183.60 | 960.7K |
| 15:42 | 5,183.00 | 5,184.00 | 5,183.00 | 5,184.00 | 825.6K |
| 15:43 | 5,183.80 | 5,184.40 | 5,183.80 | 5,184.40 | 1,372.7K |
| 15:44 | 5,185.00 | 5,185.00 | 5,184.10 | 5,184.10 | 674.8K |
| 15:45 | 5,184.40 | 5,184.80 | 5,184.40 | 5,184.80 | 410.2K |
| 15:46 | 5,184.10 | 5,184.30 | 5,184.10 | 5,184.30 | 760.3K |
| 15:47 | 5,183.70 | 5,183.70 | 5,183.20 | 5,183.20 | 504.2K |
| 15:48 | 5,183.60 | 5,183.60 | 5,183.60 | 5,183.60 | 605.1K |
| 15:49 | 5,183.10 | 5,184.40 | 5,183.10 | 5,184.40 | 909.1K |
| 15:50 | 5,185.50 | 5,186.30 | 5,185.50 | 5,186.30 | 537.3K |
| 15:51 | 5,187.20 | 5,187.20 | 5,185.50 | 5,185.50 | 464.1K |
| 15:52 | 5,185.00 | 5,185.00 | 5,184.90 | 5,184.90 | 726.7K |
| 15:53 | 5,184.60 | 5,185.90 | 5,184.60 | 5,185.90 | 3,978.2K |
| 15:54 | 5,187.20 | 5,187.20 | 5,186.30 | 5,186.30 | 4,199.3K |
| 15:55 | 5,186.80 | 5,186.80 | 5,186.00 | 5,186.00 | 604.5K |
| 15:56 | 5,186.60 | 5,189.00 | 5,186.60 | 5,189.00 | 1,458.9K |
| 15:57 | 5,188.00 | 5,188.00 | 5,186.70 | 5,186.70 | 855.4K |
| 15:58 | 5,187.30 | 5,187.30 | 5,186.60 | 5,186.60 | 721.9K |
| 15:59 | 5,186.70 | 5,186.70 | 5,185.80 | 5,185.80 | 1,165.0K |
| 16:00 | 5,186.20 | 5,186.20 | 5,185.20 | 5,185.20 | 645.8K |
| 16:01 | 5,185.20 | 5,185.20 | 5,185.20 | 5,185.20 | 0.0K |
| 16:02 | 5,185.20 | 5,185.20 | 5,185.20 | 5,185.20 | 0.0K |
| 16:03 | 5,185.20 | 5,185.20 | 5,185.20 | 5,185.20 | 0.0K |
| 16:04 | 5,185.20 | 5,185.20 | 5,177.20 | 5,177.20 | 62,289.6K |