5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,242.70 | 5,257.60 | 5,242.70 | 5,257.60 | 5,371.7K |
| 10:01 | 5,254.50 | 5,254.80 | 5,254.50 | 5,254.80 | 106.0K |
| 10:02 | 5,252.60 | 5,255.60 | 5,252.60 | 5,255.60 | 803.1K |
| 10:03 | 5,258.90 | 5,261.10 | 5,258.90 | 5,261.10 | 450.9K |
| 10:04 | 5,260.50 | 5,260.50 | 5,259.70 | 5,259.70 | 1,535.4K |
| 10:05 | 5,258.40 | 5,258.50 | 5,258.40 | 5,258.50 | 611.6K |
| 10:06 | 5,258.80 | 5,259.90 | 5,258.80 | 5,259.90 | 2,392.3K |
| 10:07 | 5,264.00 | 5,264.70 | 5,264.00 | 5,264.70 | 1,552.4K |
| 10:08 | 5,264.90 | 5,264.90 | 5,264.50 | 5,264.50 | 1,086.5K |
| 10:09 | 5,266.30 | 5,266.30 | 5,262.80 | 5,262.80 | 2,886.7K |
| 10:10 | 5,262.30 | 5,263.40 | 5,262.30 | 5,263.40 | 797.9K |
| 10:11 | 5,261.60 | 5,266.00 | 5,261.60 | 5,266.00 | 994.4K |
| 10:12 | 5,266.90 | 5,268.60 | 5,266.90 | 5,268.60 | 1,127.5K |
| 10:13 | 5,271.10 | 5,271.10 | 5,269.20 | 5,269.20 | 1,707.7K |
| 10:14 | 5,265.10 | 5,265.10 | 5,262.90 | 5,262.90 | 953.8K |
| 10:15 | 5,262.70 | 5,262.90 | 5,262.70 | 5,262.90 | 604.4K |
| 10:16 | 5,264.20 | 5,264.20 | 5,261.20 | 5,261.20 | 2,486.0K |
| 10:17 | 5,262.40 | 5,262.40 | 5,260.80 | 5,260.80 | 978.9K |
| 10:18 | 5,262.40 | 5,263.40 | 5,262.40 | 5,263.40 | 587.8K |
| 10:19 | 5,263.50 | 5,266.30 | 5,263.50 | 5,266.30 | 629.6K |
| 10:20 | 5,266.10 | 5,266.10 | 5,265.40 | 5,265.40 | 643.7K |
| 10:21 | 5,266.80 | 5,266.80 | 5,266.20 | 5,266.20 | 1,755.2K |
| 10:22 | 5,265.10 | 5,265.10 | 5,264.50 | 5,264.50 | 383.5K |
| 10:23 | 5,264.00 | 5,264.00 | 5,263.80 | 5,263.80 | 291.8K |
| 10:24 | 5,264.30 | 5,264.30 | 5,263.90 | 5,263.90 | 538.3K |
| 10:25 | 5,265.00 | 5,265.40 | 5,265.00 | 5,265.40 | 703.7K |
| 10:26 | 5,265.00 | 5,265.00 | 5,263.70 | 5,263.70 | 1,066.5K |
| 10:27 | 5,263.60 | 5,264.20 | 5,263.60 | 5,264.20 | 379.7K |
| 10:28 | 5,263.50 | 5,263.50 | 5,262.90 | 5,262.90 | 469.4K |
| 10:29 | 5,264.30 | 5,265.70 | 5,264.30 | 5,265.70 | 500.7K |
| 10:30 | 5,265.90 | 5,265.90 | 5,265.40 | 5,265.40 | 480.9K |
| 10:31 | 5,266.60 | 5,268.30 | 5,266.60 | 5,268.30 | 496.5K |
| 10:32 | 5,267.60 | 5,268.50 | 5,267.60 | 5,268.50 | 1,131.7K |
| 10:33 | 5,265.50 | 5,265.50 | 5,260.40 | 5,260.40 | 1,050.9K |
| 10:34 | 5,260.20 | 5,260.20 | 5,258.70 | 5,258.70 | 414.2K |
| 10:35 | 5,259.50 | 5,260.50 | 5,259.50 | 5,260.50 | 789.9K |
| 10:36 | 5,259.00 | 5,259.00 | 5,258.90 | 5,258.90 | 1,086.4K |
| 10:37 | 5,261.50 | 5,261.50 | 5,261.50 | 5,261.50 | 1,495.7K |
| 10:38 | 5,260.30 | 5,261.40 | 5,260.30 | 5,261.40 | 445.0K |
| 10:39 | 5,262.40 | 5,262.40 | 5,260.60 | 5,260.60 | 1,705.4K |
| 10:40 | 5,260.90 | 5,260.90 | 5,260.80 | 5,260.80 | 482.7K |
| 10:41 | 5,260.10 | 5,260.60 | 5,260.10 | 5,260.60 | 270.7K |
| 10:42 | 5,256.70 | 5,256.70 | 5,256.10 | 5,256.10 | 1,289.3K |
| 10:43 | 5,256.70 | 5,256.70 | 5,256.60 | 5,256.60 | 499.5K |
| 10:44 | 5,255.30 | 5,256.60 | 5,255.30 | 5,256.60 | 461.3K |
| 10:45 | 5,255.50 | 5,255.50 | 5,253.40 | 5,253.40 | 469.5K |
| 10:46 | 5,253.70 | 5,255.90 | 5,253.70 | 5,255.90 | 727.8K |
| 10:47 | 5,254.90 | 5,254.90 | 5,254.00 | 5,254.00 | 775.6K |
| 10:48 | 5,255.90 | 5,255.90 | 5,255.90 | 5,255.90 | 1,314.6K |
| 10:49 | 5,254.60 | 5,255.20 | 5,254.60 | 5,255.20 | 1,112.3K |
| 10:50 | 5,255.00 | 5,255.00 | 5,254.20 | 5,254.20 | 514.5K |
| 10:51 | 5,251.00 | 5,255.60 | 5,251.00 | 5,255.60 | 392.0K |
| 10:52 | 5,256.60 | 5,257.80 | 5,256.60 | 5,257.80 | 222.4K |
| 10:53 | 5,256.70 | 5,258.60 | 5,256.70 | 5,258.60 | 307.6K |
| 10:54 | 5,257.50 | 5,257.50 | 5,255.20 | 5,255.20 | 983.1K |
| 10:55 | 5,254.80 | 5,254.80 | 5,254.10 | 5,254.10 | 510.8K |
| 10:56 | 5,252.40 | 5,253.70 | 5,252.40 | 5,253.70 | 341.3K |
| 10:57 | 5,252.70 | 5,253.00 | 5,252.70 | 5,253.00 | 653.3K |
| 10:58 | 5,253.00 | 5,253.60 | 5,253.00 | 5,253.60 | 726.3K |
| 10:59 | 5,252.60 | 5,252.60 | 5,252.20 | 5,252.20 | 1,414.6K |
| 11:00 | 5,250.10 | 5,250.20 | 5,250.10 | 5,250.20 | 997.9K |
| 11:01 | 5,250.60 | 5,251.90 | 5,250.60 | 5,251.90 | 690.4K |
| 11:02 | 5,253.20 | 5,253.20 | 5,253.00 | 5,253.00 | 411.4K |
| 11:03 | 5,254.90 | 5,255.10 | 5,254.90 | 5,255.10 | 667.9K |
| 11:04 | 5,256.10 | 5,256.20 | 5,256.10 | 5,256.20 | 891.8K |
| 11:05 | 5,258.00 | 5,258.20 | 5,258.00 | 5,258.20 | 2,007.1K |
| 11:06 | 5,255.90 | 5,255.90 | 5,254.60 | 5,254.60 | 797.9K |
| 11:07 | 5,253.30 | 5,255.10 | 5,253.30 | 5,255.10 | 606.5K |
| 11:08 | 5,255.30 | 5,257.40 | 5,255.30 | 5,257.40 | 1,070.6K |
| 11:09 | 5,257.40 | 5,258.10 | 5,257.40 | 5,258.10 | 678.2K |
| 11:10 | 5,258.40 | 5,258.40 | 5,256.80 | 5,256.80 | 490.5K |
| 11:11 | 5,256.40 | 5,256.60 | 5,256.40 | 5,256.60 | 294.7K |
| 11:12 | 5,256.70 | 5,257.10 | 5,256.70 | 5,257.10 | 396.4K |
| 11:13 | 5,257.30 | 5,258.60 | 5,257.30 | 5,258.60 | 395.9K |
| 11:14 | 5,257.80 | 5,259.60 | 5,257.80 | 5,259.60 | 340.2K |
| 11:15 | 5,260.80 | 5,261.90 | 5,260.80 | 5,261.90 | 697.4K |
| 11:16 | 5,261.90 | 5,262.10 | 5,261.90 | 5,262.10 | 487.1K |
| 11:17 | 5,263.00 | 5,263.00 | 5,260.80 | 5,260.80 | 1,373.9K |
| 11:18 | 5,260.20 | 5,260.20 | 5,259.80 | 5,259.80 | 302.7K |
| 11:19 | 5,258.60 | 5,258.60 | 5,258.10 | 5,258.10 | 573.3K |
| 11:20 | 5,258.10 | 5,259.40 | 5,258.10 | 5,259.40 | 372.8K |
| 11:21 | 5,260.40 | 5,260.50 | 5,260.40 | 5,260.50 | 1,928.4K |
| 11:22 | 5,261.80 | 5,261.80 | 5,261.80 | 5,261.80 | 498.6K |
| 11:23 | 5,261.10 | 5,261.10 | 5,260.80 | 5,260.80 | 411.7K |
| 11:24 | 5,261.80 | 5,261.80 | 5,261.70 | 5,261.70 | 275.2K |
| 11:25 | 5,261.90 | 5,263.40 | 5,261.90 | 5,263.40 | 669.8K |
| 11:26 | 5,263.10 | 5,264.70 | 5,263.10 | 5,264.70 | 958.2K |
| 11:27 | 5,262.30 | 5,262.30 | 5,261.70 | 5,261.70 | 142.0K |
| 11:28 | 5,259.40 | 5,259.90 | 5,259.40 | 5,259.90 | 182.7K |
| 11:29 | 5,262.10 | 5,262.90 | 5,262.10 | 5,262.90 | 320.8K |
| 11:30 | 5,262.90 | 5,264.50 | 5,262.90 | 5,264.50 | 567.6K |
| 11:31 | 5,263.20 | 5,263.20 | 5,261.60 | 5,261.60 | 564.5K |
| 11:32 | 5,262.50 | 5,264.20 | 5,262.50 | 5,264.20 | 384.9K |
| 11:33 | 5,263.30 | 5,263.30 | 5,261.60 | 5,261.60 | 250.4K |
| 11:34 | 5,263.30 | 5,263.30 | 5,263.00 | 5,263.00 | 368.6K |
| 11:35 | 5,265.00 | 5,265.00 | 5,264.60 | 5,264.60 | 577.0K |
| 11:36 | 5,265.90 | 5,268.40 | 5,265.90 | 5,268.40 | 719.7K |
| 11:37 | 5,266.80 | 5,266.80 | 5,266.60 | 5,266.60 | 343.5K |
| 11:38 | 5,267.80 | 5,267.80 | 5,267.80 | 5,267.80 | 300.7K |
| 11:39 | 5,268.20 | 5,268.20 | 5,268.10 | 5,268.10 | 1,533.8K |
| 11:40 | 5,267.50 | 5,267.50 | 5,266.60 | 5,266.60 | 382.4K |
| 11:41 | 5,267.10 | 5,267.60 | 5,267.10 | 5,267.60 | 406.3K |
| 11:42 | 5,267.10 | 5,267.40 | 5,267.10 | 5,267.40 | 178.5K |
| 11:43 | 5,267.20 | 5,267.30 | 5,267.20 | 5,267.30 | 231.4K |
| 11:44 | 5,266.90 | 5,266.90 | 5,265.60 | 5,265.60 | 341.8K |
| 11:45 | 5,265.80 | 5,265.80 | 5,265.10 | 5,265.10 | 666.9K |
| 11:46 | 5,263.30 | 5,264.10 | 5,263.30 | 5,264.10 | 591.4K |
| 11:47 | 5,264.30 | 5,264.60 | 5,264.30 | 5,264.60 | 362.1K |
| 11:48 | 5,265.20 | 5,265.20 | 5,265.20 | 5,265.20 | 362.5K |
| 11:49 | 5,264.60 | 5,265.00 | 5,264.60 | 5,265.00 | 305.4K |
| 11:50 | 5,263.70 | 5,263.70 | 5,263.70 | 5,263.70 | 470.5K |
| 11:51 | 5,262.10 | 5,262.10 | 5,261.50 | 5,261.50 | 791.3K |
| 11:52 | 5,260.90 | 5,260.90 | 5,260.80 | 5,260.80 | 286.2K |
| 11:53 | 5,260.30 | 5,260.30 | 5,259.70 | 5,259.70 | 674.3K |
| 11:54 | 5,260.00 | 5,260.10 | 5,260.00 | 5,260.10 | 270.6K |
| 11:55 | 5,261.10 | 5,261.10 | 5,260.10 | 5,260.10 | 474.3K |
| 11:56 | 5,260.00 | 5,260.00 | 5,258.90 | 5,258.90 | 327.1K |
| 11:57 | 5,259.20 | 5,259.20 | 5,259.00 | 5,259.00 | 498.8K |
| 11:58 | 5,260.00 | 5,260.00 | 5,259.60 | 5,259.60 | 286.4K |
| 11:59 | 5,258.10 | 5,258.10 | 5,257.60 | 5,257.60 | 145.7K |
| 12:00 | 5,258.70 | 5,258.70 | 5,258.60 | 5,258.60 | 202.2K |
| 12:01 | 5,257.90 | 5,257.90 | 5,257.60 | 5,257.60 | 354.4K |
| 12:02 | 5,256.90 | 5,257.50 | 5,256.90 | 5,257.50 | 328.0K |
| 12:03 | 5,255.70 | 5,255.70 | 5,255.40 | 5,255.40 | 286.0K |
| 12:04 | 5,255.80 | 5,256.60 | 5,255.80 | 5,256.60 | 390.5K |
| 12:05 | 5,254.80 | 5,255.70 | 5,254.80 | 5,255.70 | 279.1K |
| 12:06 | 5,256.20 | 5,256.20 | 5,255.20 | 5,255.20 | 252.3K |
| 12:07 | 5,254.60 | 5,254.70 | 5,254.60 | 5,254.70 | 294.8K |
| 12:08 | 5,252.90 | 5,253.30 | 5,252.90 | 5,253.30 | 380.5K |
| 12:09 | 5,253.50 | 5,254.00 | 5,253.50 | 5,254.00 | 174.6K |
| 12:10 | 5,253.40 | 5,255.80 | 5,253.40 | 5,255.80 | 1,587.3K |
| 12:11 | 5,255.70 | 5,256.00 | 5,255.70 | 5,256.00 | 517.0K |
| 12:12 | 5,256.30 | 5,256.30 | 5,255.70 | 5,255.70 | 231.3K |
| 12:13 | 5,255.60 | 5,256.00 | 5,255.60 | 5,256.00 | 345.7K |
| 12:14 | 5,256.70 | 5,257.00 | 5,256.70 | 5,257.00 | 597.7K |
| 12:15 | 5,257.90 | 5,257.90 | 5,256.80 | 5,256.80 | 314.5K |
| 12:16 | 5,257.60 | 5,257.60 | 5,254.90 | 5,254.90 | 274.1K |
| 12:17 | 5,254.40 | 5,255.70 | 5,254.40 | 5,255.70 | 95.6K |
| 12:18 | 5,255.40 | 5,255.80 | 5,255.40 | 5,255.80 | 1,049.1K |
| 12:19 | 5,256.00 | 5,256.50 | 5,256.00 | 5,256.50 | 212.2K |
| 12:20 | 5,256.70 | 5,257.50 | 5,256.70 | 5,257.50 | 324.9K |
| 12:21 | 5,257.10 | 5,257.10 | 5,256.50 | 5,256.50 | 778.8K |
| 12:22 | 5,257.00 | 5,257.80 | 5,257.00 | 5,257.80 | 747.0K |
| 12:23 | 5,256.90 | 5,257.00 | 5,256.90 | 5,257.00 | 338.3K |
| 12:24 | 5,255.90 | 5,257.30 | 5,255.90 | 5,257.30 | 633.0K |
| 12:25 | 5,258.20 | 5,258.20 | 5,257.60 | 5,257.60 | 281.8K |
| 12:26 | 5,257.80 | 5,257.80 | 5,257.10 | 5,257.10 | 479.8K |
| 12:27 | 5,257.40 | 5,257.40 | 5,255.50 | 5,255.50 | 327.3K |
| 12:28 | 5,255.90 | 5,256.90 | 5,255.90 | 5,256.90 | 217.6K |
| 12:29 | 5,257.00 | 5,257.90 | 5,257.00 | 5,257.90 | 171.4K |
| 12:30 | 5,257.60 | 5,257.60 | 5,257.00 | 5,257.00 | 260.2K |
| 12:31 | 5,255.50 | 5,255.50 | 5,255.20 | 5,255.20 | 493.6K |
| 12:32 | 5,255.60 | 5,255.60 | 5,252.00 | 5,252.00 | 884.0K |
| 12:33 | 5,252.10 | 5,252.80 | 5,252.10 | 5,252.80 | 264.5K |
| 12:34 | 5,254.10 | 5,254.90 | 5,254.10 | 5,254.90 | 224.4K |
| 12:35 | 5,254.60 | 5,255.80 | 5,254.60 | 5,255.80 | 298.5K |
| 12:36 | 5,256.10 | 5,256.30 | 5,256.10 | 5,256.30 | 754.4K |
| 12:37 | 5,255.10 | 5,255.10 | 5,254.70 | 5,254.70 | 667.6K |
| 12:38 | 5,254.10 | 5,254.80 | 5,254.10 | 5,254.80 | 252.6K |
| 12:39 | 5,254.00 | 5,254.00 | 5,253.80 | 5,253.80 | 356.2K |
| 12:40 | 5,254.10 | 5,254.10 | 5,252.60 | 5,252.60 | 599.6K |
| 12:41 | 5,250.60 | 5,250.60 | 5,249.50 | 5,249.50 | 496.1K |
| 12:42 | 5,248.30 | 5,249.00 | 5,248.30 | 5,249.00 | 406.4K |
| 12:43 | 5,250.20 | 5,250.20 | 5,249.70 | 5,249.70 | 416.4K |
| 12:44 | 5,249.00 | 5,249.00 | 5,247.50 | 5,247.50 | 324.7K |
| 12:45 | 5,247.50 | 5,247.50 | 5,247.10 | 5,247.10 | 293.0K |
| 12:46 | 5,245.70 | 5,245.80 | 5,245.70 | 5,245.80 | 400.5K |
| 12:47 | 5,245.10 | 5,245.60 | 5,245.10 | 5,245.60 | 247.0K |
| 12:48 | 5,246.00 | 5,246.40 | 5,246.00 | 5,246.40 | 234.4K |
| 12:49 | 5,247.10 | 5,247.10 | 5,246.90 | 5,246.90 | 273.0K |
| 12:50 | 5,246.60 | 5,247.90 | 5,246.60 | 5,247.90 | 944.1K |
| 12:51 | 5,248.70 | 5,249.00 | 5,248.70 | 5,249.00 | 620.3K |
| 12:52 | 5,248.80 | 5,248.80 | 5,248.80 | 5,248.80 | 289.5K |
| 12:53 | 5,247.00 | 5,247.00 | 5,246.40 | 5,246.40 | 194.0K |
| 12:54 | 5,247.40 | 5,247.40 | 5,246.90 | 5,246.90 | 448.3K |
| 12:55 | 5,247.70 | 5,247.70 | 5,247.50 | 5,247.50 | 404.2K |
| 12:56 | 5,248.30 | 5,248.30 | 5,248.00 | 5,248.00 | 672.1K |
| 12:57 | 5,247.10 | 5,247.10 | 5,247.10 | 5,247.10 | 620.9K |
| 12:58 | 5,248.20 | 5,248.70 | 5,248.20 | 5,248.70 | 328.4K |
| 12:59 | 5,248.40 | 5,248.40 | 5,244.70 | 5,244.70 | 394.0K |
| 13:00 | 5,244.60 | 5,244.90 | 5,244.60 | 5,244.90 | 306.2K |
| 13:01 | 5,244.10 | 5,244.80 | 5,244.10 | 5,244.80 | 279.6K |
| 13:02 | 5,244.80 | 5,244.80 | 5,244.00 | 5,244.00 | 426.0K |
| 13:03 | 5,243.60 | 5,243.80 | 5,243.60 | 5,243.80 | 184.8K |
| 13:04 | 5,243.50 | 5,243.50 | 5,242.10 | 5,242.10 | 177.4K |
| 13:05 | 5,241.40 | 5,241.70 | 5,241.40 | 5,241.70 | 480.0K |
| 13:06 | 5,241.20 | 5,241.20 | 5,241.10 | 5,241.10 | 683.3K |
| 13:07 | 5,241.70 | 5,241.70 | 5,241.00 | 5,241.00 | 187.2K |
| 13:08 | 5,241.10 | 5,241.10 | 5,241.10 | 5,241.10 | 467.8K |
| 13:09 | 5,241.60 | 5,241.90 | 5,241.60 | 5,241.90 | 248.9K |
| 13:10 | 5,241.60 | 5,243.10 | 5,241.60 | 5,243.10 | 223.7K |
| 13:11 | 5,242.40 | 5,242.40 | 5,242.00 | 5,242.00 | 181.7K |
| 13:12 | 5,241.60 | 5,241.80 | 5,241.60 | 5,241.80 | 245.6K |
| 13:13 | 5,241.80 | 5,241.80 | 5,240.80 | 5,240.80 | 237.7K |
| 13:14 | 5,241.50 | 5,241.70 | 5,241.50 | 5,241.70 | 336.9K |
| 13:15 | 5,240.90 | 5,240.90 | 5,240.90 | 5,240.90 | 224.7K |
| 13:16 | 5,240.70 | 5,241.10 | 5,240.70 | 5,241.10 | 481.7K |
| 13:17 | 5,242.10 | 5,242.90 | 5,242.10 | 5,242.90 | 130.5K |
| 13:18 | 5,241.70 | 5,242.90 | 5,241.70 | 5,242.90 | 504.2K |
| 13:19 | 5,242.90 | 5,244.10 | 5,242.90 | 5,244.10 | 283.8K |
| 13:20 | 5,242.80 | 5,243.80 | 5,242.80 | 5,243.80 | 377.1K |
| 13:21 | 5,242.40 | 5,242.40 | 5,241.40 | 5,241.40 | 2,799.7K |
| 13:22 | 5,241.90 | 5,241.90 | 5,241.10 | 5,241.10 | 149.7K |
| 13:23 | 5,240.40 | 5,240.40 | 5,239.00 | 5,239.00 | 468.1K |
| 13:24 | 5,239.20 | 5,239.50 | 5,239.20 | 5,239.50 | 225.2K |
| 13:25 | 5,238.90 | 5,238.90 | 5,238.20 | 5,238.20 | 395.1K |
| 13:26 | 5,238.90 | 5,238.90 | 5,238.40 | 5,238.40 | 368.2K |
| 13:27 | 5,237.70 | 5,237.70 | 5,236.60 | 5,236.60 | 898.6K |
| 13:28 | 5,236.00 | 5,236.00 | 5,235.10 | 5,235.10 | 648.7K |
| 13:29 | 5,234.10 | 5,234.10 | 5,234.10 | 5,234.10 | 1,908.8K |
| 13:30 | 5,231.60 | 5,231.60 | 5,230.90 | 5,230.90 | 444.8K |
| 13:31 | 5,230.00 | 5,230.40 | 5,230.00 | 5,230.40 | 443.7K |
| 13:32 | 5,230.20 | 5,230.20 | 5,229.70 | 5,229.70 | 186.3K |
| 13:33 | 5,229.40 | 5,229.40 | 5,229.30 | 5,229.30 | 203.5K |
| 13:34 | 5,229.50 | 5,230.00 | 5,229.50 | 5,230.00 | 212.6K |
| 13:35 | 5,229.20 | 5,229.20 | 5,229.00 | 5,229.00 | 215.3K |
| 13:36 | 5,227.90 | 5,227.90 | 5,226.90 | 5,226.90 | 259.1K |
| 13:37 | 5,226.70 | 5,228.20 | 5,226.70 | 5,228.20 | 251.9K |
| 13:38 | 5,227.10 | 5,227.20 | 5,227.10 | 5,227.20 | 203.0K |
| 13:39 | 5,227.00 | 5,227.40 | 5,227.00 | 5,227.40 | 534.4K |
| 13:40 | 5,227.10 | 5,227.50 | 5,227.10 | 5,227.50 | 806.8K |
| 13:41 | 5,227.00 | 5,227.00 | 5,226.90 | 5,226.90 | 517.7K |
| 13:42 | 5,226.80 | 5,226.80 | 5,226.70 | 5,226.70 | 2,084.6K |
| 13:43 | 5,228.40 | 5,228.40 | 5,227.80 | 5,227.80 | 136.3K |
| 13:44 | 5,227.40 | 5,229.10 | 5,227.40 | 5,229.10 | 172.4K |
| 13:45 | 5,229.30 | 5,230.00 | 5,229.30 | 5,230.00 | 194.2K |
| 13:46 | 5,229.90 | 5,230.10 | 5,229.90 | 5,230.10 | 248.9K |
| 13:47 | 5,230.00 | 5,230.60 | 5,230.00 | 5,230.60 | 215.6K |
| 13:48 | 5,231.50 | 5,231.50 | 5,231.10 | 5,231.10 | 570.3K |
| 13:49 | 5,231.20 | 5,231.20 | 5,230.70 | 5,230.70 | 198.4K |
| 13:50 | 5,230.10 | 5,230.80 | 5,230.10 | 5,230.80 | 241.8K |
| 13:51 | 5,232.20 | 5,232.30 | 5,232.20 | 5,232.30 | 337.8K |
| 13:52 | 5,232.60 | 5,232.70 | 5,232.60 | 5,232.70 | 627.6K |
| 13:53 | 5,232.70 | 5,233.40 | 5,232.70 | 5,233.40 | 270.6K |
| 13:54 | 5,232.80 | 5,234.60 | 5,232.80 | 5,234.60 | 548.6K |
| 13:55 | 5,233.90 | 5,234.60 | 5,233.90 | 5,234.60 | 194.5K |
| 13:56 | 5,233.10 | 5,233.50 | 5,233.10 | 5,233.50 | 355.2K |
| 13:57 | 5,232.10 | 5,232.10 | 5,231.60 | 5,231.60 | 346.7K |
| 13:58 | 5,231.70 | 5,232.00 | 5,231.70 | 5,232.00 | 1,115.5K |
| 13:59 | 5,231.10 | 5,231.10 | 5,230.80 | 5,230.80 | 485.0K |
| 14:00 | 5,231.50 | 5,231.50 | 5,231.10 | 5,231.10 | 472.2K |
| 14:01 | 5,231.40 | 5,231.40 | 5,229.90 | 5,229.90 | 555.8K |
| 14:02 | 5,231.40 | 5,231.40 | 5,230.60 | 5,230.60 | 340.1K |
| 14:03 | 5,229.70 | 5,229.70 | 5,229.30 | 5,229.30 | 385.3K |
| 14:04 | 5,228.00 | 5,228.00 | 5,227.80 | 5,227.80 | 310.3K |
| 14:05 | 5,227.00 | 5,227.50 | 5,227.00 | 5,227.50 | 221.1K |
| 14:06 | 5,227.60 | 5,228.90 | 5,227.60 | 5,228.90 | 243.1K |
| 14:07 | 5,229.00 | 5,229.90 | 5,229.00 | 5,229.90 | 284.9K |
| 14:08 | 5,229.50 | 5,229.50 | 5,227.90 | 5,227.90 | 355.4K |
| 14:09 | 5,228.90 | 5,228.90 | 5,228.50 | 5,228.50 | 330.3K |
| 14:10 | 5,228.40 | 5,229.10 | 5,228.40 | 5,229.10 | 560.9K |
| 14:11 | 5,229.20 | 5,229.20 | 5,229.20 | 5,229.20 | 237.3K |
| 14:12 | 5,230.10 | 5,230.10 | 5,230.10 | 5,230.10 | 334.9K |
| 14:13 | 5,229.00 | 5,229.20 | 5,229.00 | 5,229.20 | 481.3K |
| 14:14 | 5,231.20 | 5,231.60 | 5,231.20 | 5,231.60 | 2,571.5K |
| 14:15 | 5,230.80 | 5,233.80 | 5,230.80 | 5,233.80 | 597.7K |
| 14:16 | 5,233.90 | 5,234.20 | 5,233.90 | 5,234.20 | 301.5K |
| 14:17 | 5,231.80 | 5,231.90 | 5,231.80 | 5,231.90 | 301.0K |
| 14:18 | 5,230.80 | 5,230.80 | 5,230.40 | 5,230.40 | 115.4K |
| 14:19 | 5,230.90 | 5,230.90 | 5,230.60 | 5,230.60 | 502.8K |
| 14:20 | 5,230.10 | 5,230.10 | 5,230.00 | 5,230.00 | 371.4K |
| 14:21 | 5,230.20 | 5,230.20 | 5,229.80 | 5,229.80 | 220.5K |
| 14:22 | 5,229.60 | 5,229.70 | 5,229.60 | 5,229.70 | 240.1K |
| 14:23 | 5,230.10 | 5,230.80 | 5,230.10 | 5,230.80 | 409.1K |
| 14:24 | 5,231.40 | 5,231.40 | 5,231.30 | 5,231.30 | 200.2K |
| 14:25 | 5,229.80 | 5,230.30 | 5,229.80 | 5,230.30 | 335.3K |
| 14:26 | 5,230.00 | 5,230.00 | 5,229.60 | 5,229.60 | 320.8K |
| 14:27 | 5,228.90 | 5,228.90 | 5,228.90 | 5,228.90 | 392.4K |
| 14:28 | 5,228.60 | 5,228.60 | 5,228.60 | 5,228.60 | 256.7K |
| 14:29 | 5,228.50 | 5,229.60 | 5,228.50 | 5,229.60 | 325.7K |
| 14:30 | 5,229.30 | 5,229.30 | 5,229.00 | 5,229.00 | 425.8K |
| 14:31 | 5,228.20 | 5,229.20 | 5,228.20 | 5,229.20 | 200.2K |
| 14:32 | 5,227.90 | 5,227.90 | 5,227.60 | 5,227.60 | 902.1K |
| 14:33 | 5,227.40 | 5,228.20 | 5,227.40 | 5,228.20 | 507.2K |
| 14:34 | 5,228.90 | 5,228.90 | 5,228.80 | 5,228.80 | 963.5K |
| 14:35 | 5,229.40 | 5,229.90 | 5,229.40 | 5,229.90 | 451.0K |
| 14:36 | 5,229.60 | 5,229.60 | 5,228.80 | 5,228.80 | 288.7K |
| 14:37 | 5,227.50 | 5,227.70 | 5,227.50 | 5,227.70 | 325.4K |
| 14:38 | 5,228.00 | 5,228.10 | 5,228.00 | 5,228.10 | 198.8K |
| 14:39 | 5,228.60 | 5,229.00 | 5,228.60 | 5,229.00 | 216.2K |
| 14:40 | 5,228.50 | 5,228.90 | 5,228.50 | 5,228.90 | 530.0K |
| 14:41 | 5,229.10 | 5,229.10 | 5,228.40 | 5,228.40 | 335.0K |
| 14:42 | 5,228.50 | 5,228.50 | 5,227.30 | 5,227.30 | 846.4K |
| 14:43 | 5,227.80 | 5,228.70 | 5,227.80 | 5,228.70 | 435.6K |
| 14:44 | 5,230.40 | 5,230.40 | 5,230.20 | 5,230.20 | 380.7K |
| 14:45 | 5,229.10 | 5,229.40 | 5,229.10 | 5,229.40 | 258.5K |
| 14:46 | 5,228.80 | 5,229.60 | 5,228.80 | 5,229.60 | 463.5K |
| 14:47 | 5,229.10 | 5,229.70 | 5,229.10 | 5,229.70 | 451.3K |
| 14:48 | 5,229.20 | 5,229.20 | 5,227.90 | 5,227.90 | 444.7K |
| 14:49 | 5,228.00 | 5,228.20 | 5,228.00 | 5,228.20 | 587.6K |
| 14:50 | 5,228.10 | 5,229.40 | 5,228.10 | 5,229.40 | 795.1K |
| 14:51 | 5,230.10 | 5,230.10 | 5,230.00 | 5,230.00 | 306.7K |
| 14:52 | 5,230.80 | 5,231.10 | 5,230.80 | 5,231.10 | 369.8K |
| 14:53 | 5,230.70 | 5,231.50 | 5,230.70 | 5,231.50 | 666.4K |
| 14:54 | 5,232.60 | 5,232.80 | 5,232.60 | 5,232.80 | 238.2K |
| 14:55 | 5,230.10 | 5,230.20 | 5,230.10 | 5,230.20 | 235.3K |
| 14:56 | 5,229.70 | 5,229.70 | 5,228.40 | 5,228.40 | 657.1K |
| 14:57 | 5,229.80 | 5,229.80 | 5,228.90 | 5,228.90 | 597.7K |
| 14:58 | 5,229.10 | 5,229.80 | 5,229.10 | 5,229.80 | 339.0K |
| 14:59 | 5,231.30 | 5,232.70 | 5,231.30 | 5,232.70 | 627.3K |
| 15:00 | 5,231.70 | 5,232.20 | 5,231.70 | 5,232.20 | 233.4K |
| 15:01 | 5,231.70 | 5,233.10 | 5,231.70 | 5,233.10 | 449.3K |
| 15:02 | 5,234.70 | 5,235.70 | 5,234.70 | 5,235.70 | 578.8K |
| 15:03 | 5,235.20 | 5,236.70 | 5,235.20 | 5,236.70 | 609.8K |
| 15:04 | 5,238.00 | 5,239.30 | 5,238.00 | 5,239.30 | 415.0K |
| 15:05 | 5,239.80 | 5,239.80 | 5,238.70 | 5,238.70 | 355.7K |
| 15:06 | 5,239.20 | 5,239.20 | 5,237.90 | 5,237.90 | 664.5K |
| 15:07 | 5,238.30 | 5,239.60 | 5,238.30 | 5,239.60 | 536.5K |
| 15:08 | 5,239.90 | 5,240.50 | 5,239.90 | 5,240.50 | 781.8K |
| 15:09 | 5,241.80 | 5,241.80 | 5,241.20 | 5,241.20 | 540.4K |
| 15:10 | 5,238.00 | 5,238.00 | 5,238.00 | 5,238.00 | 512.6K |
| 15:11 | 5,238.90 | 5,238.90 | 5,237.60 | 5,237.60 | 442.1K |
| 15:12 | 5,237.10 | 5,237.50 | 5,237.10 | 5,237.50 | 2,722.6K |
| 15:13 | 5,238.00 | 5,238.00 | 5,236.80 | 5,236.80 | 862.8K |
| 15:14 | 5,237.10 | 5,237.10 | 5,236.70 | 5,236.70 | 208.4K |
| 15:15 | 5,237.60 | 5,237.80 | 5,237.60 | 5,237.80 | 1,382.7K |
| 15:16 | 5,237.40 | 5,237.40 | 5,236.20 | 5,236.20 | 659.2K |
| 15:17 | 5,236.40 | 5,237.50 | 5,236.40 | 5,237.50 | 289.3K |
| 15:18 | 5,236.90 | 5,237.20 | 5,236.90 | 5,237.20 | 228.8K |
| 15:19 | 5,237.10 | 5,237.60 | 5,237.10 | 5,237.60 | 217.6K |
| 15:20 | 5,239.10 | 5,240.20 | 5,239.10 | 5,240.20 | 902.4K |
| 15:21 | 5,240.10 | 5,240.10 | 5,239.30 | 5,239.30 | 608.7K |
| 15:22 | 5,239.80 | 5,240.80 | 5,239.80 | 5,240.80 | 613.6K |
| 15:23 | 5,241.10 | 5,241.10 | 5,240.50 | 5,240.50 | 654.2K |
| 15:24 | 5,239.30 | 5,239.40 | 5,239.30 | 5,239.40 | 267.0K |
| 15:25 | 5,239.70 | 5,241.20 | 5,239.70 | 5,241.20 | 395.4K |
| 15:26 | 5,241.30 | 5,243.40 | 5,241.30 | 5,243.40 | 562.6K |
| 15:27 | 5,243.60 | 5,243.90 | 5,243.60 | 5,243.90 | 752.7K |
| 15:28 | 5,243.80 | 5,244.80 | 5,243.80 | 5,244.80 | 839.0K |
| 15:29 | 5,244.60 | 5,245.00 | 5,244.60 | 5,245.00 | 451.7K |
| 15:30 | 5,245.00 | 5,245.00 | 5,244.20 | 5,244.20 | 572.0K |
| 15:31 | 5,243.40 | 5,244.30 | 5,243.40 | 5,244.30 | 383.4K |
| 15:32 | 5,245.00 | 5,245.00 | 5,241.40 | 5,241.40 | 537.3K |
| 15:33 | 5,241.40 | 5,241.40 | 5,241.30 | 5,241.30 | 647.2K |
| 15:34 | 5,241.00 | 5,241.00 | 5,240.70 | 5,240.70 | 1,051.6K |
| 15:35 | 5,239.60 | 5,239.60 | 5,239.10 | 5,239.10 | 723.6K |
| 15:36 | 5,238.60 | 5,239.10 | 5,238.60 | 5,239.10 | 936.9K |
| 15:37 | 5,237.80 | 5,237.80 | 5,237.00 | 5,237.00 | 911.7K |
| 15:38 | 5,238.20 | 5,238.20 | 5,237.20 | 5,237.20 | 338.6K |
| 15:39 | 5,237.40 | 5,238.00 | 5,237.40 | 5,238.00 | 287.0K |
| 15:40 | 5,238.50 | 5,238.50 | 5,237.60 | 5,237.60 | 858.4K |
| 15:41 | 5,238.80 | 5,238.80 | 5,238.40 | 5,238.40 | 909.3K |
| 15:42 | 5,236.60 | 5,237.40 | 5,236.60 | 5,237.40 | 378.4K |
| 15:43 | 5,236.60 | 5,236.60 | 5,235.60 | 5,235.60 | 627.7K |
| 15:44 | 5,236.70 | 5,236.70 | 5,236.40 | 5,236.40 | 377.7K |
| 15:45 | 5,236.00 | 5,237.80 | 5,236.00 | 5,237.80 | 807.8K |
| 15:46 | 5,236.60 | 5,236.60 | 5,235.00 | 5,235.00 | 557.6K |
| 15:47 | 5,233.80 | 5,234.00 | 5,233.80 | 5,234.00 | 502.7K |
| 15:48 | 5,234.30 | 5,235.40 | 5,234.30 | 5,235.40 | 743.1K |
| 15:49 | 5,234.80 | 5,235.10 | 5,234.80 | 5,235.10 | 473.0K |
| 15:50 | 5,235.00 | 5,235.00 | 5,234.30 | 5,234.30 | 1,274.9K |
| 15:51 | 5,235.30 | 5,235.90 | 5,235.30 | 5,235.90 | 873.7K |
| 15:52 | 5,234.50 | 5,234.50 | 5,233.20 | 5,233.20 | 531.3K |
| 15:53 | 5,232.90 | 5,233.90 | 5,232.90 | 5,233.90 | 405.7K |
| 15:54 | 5,234.90 | 5,236.10 | 5,234.90 | 5,236.10 | 1,126.5K |
| 15:55 | 5,235.60 | 5,237.00 | 5,235.60 | 5,237.00 | 821.8K |
| 15:56 | 5,236.60 | 5,237.50 | 5,236.60 | 5,237.50 | 1,422.8K |
| 15:57 | 5,239.70 | 5,241.70 | 5,239.70 | 5,241.70 | 1,439.8K |
| 15:58 | 5,241.60 | 5,242.00 | 5,241.60 | 5,242.00 | 724.3K |
| 15:59 | 5,242.90 | 5,243.80 | 5,242.90 | 5,243.80 | 1,213.8K |
| 16:00 | 5,244.40 | 5,244.40 | 5,243.00 | 5,243.00 | 756.8K |
| 16:01 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 0.0K |
| 16:02 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 0.0K |
| 16:03 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 0.0K |
| 16:04 | 5,243.00 | 5,243.00 | 5,242.70 | 5,242.70 | 59,443.4K |