5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,287.70 | 5,287.70 | 5,286.90 | 5,286.90 | 173,808.9K |
| 10:01 | 5,283.40 | 5,283.40 | 5,281.50 | 5,281.50 | 295.2K |
| 10:02 | 5,283.10 | 5,287.30 | 5,283.10 | 5,287.30 | 1,066.6K |
| 10:03 | 5,285.20 | 5,285.40 | 5,285.20 | 5,285.40 | 326.0K |
| 10:04 | 5,282.20 | 5,282.20 | 5,281.00 | 5,281.00 | 1,578.8K |
| 10:05 | 5,278.50 | 5,279.60 | 5,278.50 | 5,279.60 | 1,320.8K |
| 10:06 | 5,280.30 | 5,280.30 | 5,279.10 | 5,279.10 | 2,930.0K |
| 10:07 | 5,282.70 | 5,282.70 | 5,278.50 | 5,278.50 | 1,614.2K |
| 10:08 | 5,278.20 | 5,278.20 | 5,276.40 | 5,276.40 | 1,715.2K |
| 10:09 | 5,293.20 | 5,296.60 | 5,293.20 | 5,296.60 | 5,325.5K |
| 10:10 | 5,299.30 | 5,299.30 | 5,297.40 | 5,297.40 | 2,467.1K |
| 10:11 | 5,294.60 | 5,294.60 | 5,293.80 | 5,293.80 | 2,453.7K |
| 10:12 | 5,295.70 | 5,296.60 | 5,295.70 | 5,296.60 | 1,970.4K |
| 10:13 | 5,297.80 | 5,297.80 | 5,291.90 | 5,291.90 | 1,099.0K |
| 10:14 | 5,290.90 | 5,290.90 | 5,287.50 | 5,287.50 | 1,491.3K |
| 10:15 | 5,287.80 | 5,288.40 | 5,287.80 | 5,288.40 | 1,069.0K |
| 10:16 | 5,283.70 | 5,283.70 | 5,282.60 | 5,282.60 | 2,110.4K |
| 10:17 | 5,282.00 | 5,282.00 | 5,274.90 | 5,274.90 | 1,489.8K |
| 10:18 | 5,275.10 | 5,276.30 | 5,275.10 | 5,276.30 | 1,178.5K |
| 10:19 | 5,277.20 | 5,277.20 | 5,274.30 | 5,274.30 | 1,055.1K |
| 10:20 | 5,274.30 | 5,274.30 | 5,271.10 | 5,271.10 | 1,083.5K |
| 10:21 | 5,273.30 | 5,275.80 | 5,273.30 | 5,275.80 | 552.8K |
| 10:22 | 5,272.20 | 5,272.20 | 5,271.50 | 5,271.50 | 644.5K |
| 10:23 | 5,273.20 | 5,273.20 | 5,271.50 | 5,271.50 | 555.9K |
| 10:24 | 5,269.70 | 5,272.90 | 5,269.70 | 5,272.90 | 604.2K |
| 10:25 | 5,273.10 | 5,276.00 | 5,273.10 | 5,276.00 | 1,003.8K |
| 10:26 | 5,276.00 | 5,276.00 | 5,276.00 | 5,276.00 | 648.6K |
| 10:27 | 5,274.30 | 5,276.90 | 5,274.30 | 5,276.90 | 766.1K |
| 10:28 | 5,276.20 | 5,276.20 | 5,276.20 | 5,276.20 | 765.2K |
| 10:29 | 5,276.80 | 5,277.50 | 5,276.80 | 5,277.50 | 842.2K |
| 10:30 | 5,275.70 | 5,275.70 | 5,274.80 | 5,274.80 | 930.2K |
| 10:31 | 5,275.60 | 5,276.30 | 5,275.60 | 5,276.30 | 1,604.1K |
| 10:32 | 5,276.60 | 5,276.60 | 5,276.00 | 5,276.00 | 614.8K |
| 10:33 | 5,278.40 | 5,278.40 | 5,277.40 | 5,277.40 | 603.7K |
| 10:34 | 5,276.40 | 5,276.40 | 5,276.00 | 5,276.00 | 597.6K |
| 10:35 | 5,275.40 | 5,275.40 | 5,275.30 | 5,275.30 | 683.6K |
| 10:36 | 5,275.00 | 5,275.00 | 5,274.70 | 5,274.70 | 711.3K |
| 10:37 | 5,273.90 | 5,275.40 | 5,273.90 | 5,275.40 | 392.5K |
| 10:38 | 5,274.80 | 5,276.30 | 5,274.80 | 5,276.30 | 1,046.8K |
| 10:39 | 5,276.40 | 5,276.40 | 5,276.20 | 5,276.20 | 1,142.8K |
| 10:40 | 5,274.80 | 5,274.80 | 5,274.60 | 5,274.60 | 669.0K |
| 10:41 | 5,271.60 | 5,273.00 | 5,271.60 | 5,273.00 | 456.4K |
| 10:42 | 5,273.30 | 5,273.50 | 5,273.30 | 5,273.50 | 354.5K |
| 10:43 | 5,272.10 | 5,274.60 | 5,272.10 | 5,274.60 | 2,090.2K |
| 10:44 | 5,272.90 | 5,273.30 | 5,272.90 | 5,273.30 | 1,667.9K |
| 10:45 | 5,271.20 | 5,271.20 | 5,267.50 | 5,267.50 | 367.9K |
| 10:46 | 5,267.50 | 5,269.20 | 5,267.50 | 5,269.20 | 474.5K |
| 10:47 | 5,271.00 | 5,271.00 | 5,270.60 | 5,270.60 | 387.6K |
| 10:48 | 5,269.50 | 5,269.70 | 5,269.50 | 5,269.70 | 1,413.2K |
| 10:49 | 5,270.30 | 5,270.30 | 5,268.70 | 5,268.70 | 341.4K |
| 10:50 | 5,267.00 | 5,267.00 | 5,267.00 | 5,267.00 | 627.0K |
| 10:51 | 5,267.70 | 5,267.70 | 5,266.80 | 5,266.80 | 605.6K |
| 10:52 | 5,266.50 | 5,266.50 | 5,266.50 | 5,266.50 | 432.2K |
| 10:53 | 5,266.30 | 5,267.90 | 5,266.30 | 5,267.90 | 384.9K |
| 10:54 | 5,270.00 | 5,274.80 | 5,270.00 | 5,274.80 | 726.4K |
| 10:55 | 5,272.40 | 5,274.90 | 5,272.40 | 5,274.90 | 466.0K |
| 10:56 | 5,274.70 | 5,275.40 | 5,274.70 | 5,275.40 | 185.9K |
| 10:57 | 5,276.20 | 5,276.60 | 5,276.20 | 5,276.60 | 217.3K |
| 10:58 | 5,276.80 | 5,276.80 | 5,276.30 | 5,276.30 | 617.6K |
| 10:59 | 5,277.60 | 5,277.70 | 5,277.60 | 5,277.70 | 618.3K |
| 11:00 | 5,278.30 | 5,278.40 | 5,278.30 | 5,278.40 | 541.0K |
| 11:01 | 5,280.20 | 5,280.70 | 5,280.20 | 5,280.70 | 281.2K |
| 11:02 | 5,282.50 | 5,282.50 | 5,282.50 | 5,282.50 | 250.0K |
| 11:03 | 5,280.00 | 5,280.80 | 5,280.00 | 5,280.80 | 453.8K |
| 11:04 | 5,278.90 | 5,279.70 | 5,278.90 | 5,279.70 | 636.2K |
| 11:05 | 5,278.70 | 5,281.40 | 5,278.70 | 5,281.40 | 428.9K |
| 11:06 | 5,282.20 | 5,282.30 | 5,282.20 | 5,282.30 | 156.1K |
| 11:07 | 5,281.90 | 5,281.90 | 5,281.80 | 5,281.80 | 415.4K |
| 11:08 | 5,282.00 | 5,282.60 | 5,282.00 | 5,282.60 | 489.6K |
| 11:09 | 5,281.70 | 5,282.30 | 5,281.70 | 5,282.30 | 618.8K |
| 11:10 | 5,283.90 | 5,285.00 | 5,283.90 | 5,285.00 | 445.7K |
| 11:11 | 5,285.30 | 5,285.80 | 5,285.30 | 5,285.80 | 185.1K |
| 11:12 | 5,285.30 | 5,285.30 | 5,285.00 | 5,285.00 | 301.0K |
| 11:13 | 5,285.70 | 5,286.30 | 5,285.70 | 5,286.30 | 266.8K |
| 11:14 | 5,285.10 | 5,285.50 | 5,285.10 | 5,285.50 | 964.5K |
| 11:15 | 5,286.60 | 5,287.50 | 5,286.60 | 5,287.50 | 354.3K |
| 11:16 | 5,286.70 | 5,287.10 | 5,286.70 | 5,287.10 | 276.0K |
| 11:17 | 5,289.00 | 5,290.00 | 5,289.00 | 5,290.00 | 626.0K |
| 11:18 | 5,291.80 | 5,292.10 | 5,291.80 | 5,292.10 | 864.4K |
| 11:19 | 5,292.00 | 5,292.20 | 5,292.00 | 5,292.20 | 467.1K |
| 11:20 | 5,291.90 | 5,291.90 | 5,291.90 | 5,291.90 | 342.0K |
| 11:21 | 5,291.80 | 5,291.80 | 5,291.30 | 5,291.30 | 587.2K |
| 11:22 | 5,291.40 | 5,292.20 | 5,291.40 | 5,292.20 | 895.4K |
| 11:23 | 5,292.00 | 5,292.50 | 5,292.00 | 5,292.50 | 319.0K |
| 11:24 | 5,292.20 | 5,292.20 | 5,292.20 | 5,292.20 | 638.7K |
| 11:25 | 5,291.70 | 5,291.70 | 5,291.60 | 5,291.60 | 650.1K |
| 11:26 | 5,291.90 | 5,292.90 | 5,291.90 | 5,292.90 | 462.6K |
| 11:27 | 5,293.80 | 5,293.80 | 5,293.60 | 5,293.60 | 861.2K |
| 11:28 | 5,291.30 | 5,292.00 | 5,291.30 | 5,292.00 | 641.6K |
| 11:29 | 5,292.10 | 5,292.10 | 5,291.50 | 5,291.50 | 1,784.3K |
| 11:30 | 5,291.20 | 5,291.20 | 5,290.40 | 5,290.40 | 352.1K |
| 11:31 | 5,287.80 | 5,288.40 | 5,287.80 | 5,288.40 | 995.4K |
| 11:32 | 5,289.30 | 5,290.40 | 5,289.30 | 5,290.40 | 507.2K |
| 11:33 | 5,290.50 | 5,290.70 | 5,290.50 | 5,290.70 | 382.7K |
| 11:34 | 5,291.50 | 5,291.50 | 5,291.20 | 5,291.20 | 464.6K |
| 11:35 | 5,290.30 | 5,290.30 | 5,290.00 | 5,290.00 | 835.0K |
| 11:36 | 5,289.50 | 5,289.50 | 5,289.50 | 5,289.50 | 525.3K |
| 11:37 | 5,289.80 | 5,290.00 | 5,289.80 | 5,290.00 | 467.7K |
| 11:38 | 5,288.30 | 5,288.30 | 5,287.00 | 5,287.00 | 586.7K |
| 11:39 | 5,286.00 | 5,286.00 | 5,285.70 | 5,285.70 | 1,466.1K |
| 11:40 | 5,284.80 | 5,284.80 | 5,284.40 | 5,284.40 | 266.9K |
| 11:41 | 5,285.00 | 5,285.90 | 5,285.00 | 5,285.90 | 752.3K |
| 11:42 | 5,286.70 | 5,287.80 | 5,286.70 | 5,287.80 | 346.8K |
| 11:43 | 5,287.90 | 5,288.10 | 5,287.90 | 5,288.10 | 349.4K |
| 11:44 | 5,287.40 | 5,287.70 | 5,287.40 | 5,287.70 | 814.8K |
| 11:45 | 5,287.70 | 5,288.00 | 5,287.70 | 5,288.00 | 542.0K |
| 11:46 | 5,287.20 | 5,287.30 | 5,287.20 | 5,287.30 | 1,465.0K |
| 11:47 | 5,288.20 | 5,288.70 | 5,288.20 | 5,288.70 | 729.8K |
| 11:48 | 5,288.80 | 5,289.20 | 5,288.80 | 5,289.20 | 576.8K |
| 11:49 | 5,288.60 | 5,288.60 | 5,288.60 | 5,288.60 | 741.1K |
| 11:50 | 5,287.10 | 5,288.40 | 5,287.10 | 5,288.40 | 661.5K |
| 11:51 | 5,287.60 | 5,288.20 | 5,287.60 | 5,288.20 | 386.3K |
| 11:52 | 5,287.40 | 5,289.60 | 5,287.40 | 5,289.60 | 389.1K |
| 11:53 | 5,289.00 | 5,289.30 | 5,289.00 | 5,289.30 | 254.0K |
| 11:54 | 5,290.10 | 5,290.70 | 5,290.10 | 5,290.70 | 501.7K |
| 11:55 | 5,290.60 | 5,291.70 | 5,290.60 | 5,291.70 | 164.5K |
| 11:56 | 5,292.70 | 5,292.90 | 5,292.70 | 5,292.90 | 449.3K |
| 11:57 | 5,292.00 | 5,292.00 | 5,291.60 | 5,291.60 | 609.4K |
| 11:58 | 5,292.00 | 5,292.40 | 5,292.00 | 5,292.40 | 350.8K |
| 11:59 | 5,293.90 | 5,294.50 | 5,293.90 | 5,294.50 | 766.4K |
| 12:00 | 5,294.60 | 5,294.60 | 5,294.60 | 5,294.60 | 0.0K |
| 12:01 | 5,293.90 | 5,294.30 | 5,293.90 | 5,294.30 | 540.9K |
| 12:02 | 5,293.80 | 5,295.30 | 5,293.80 | 5,295.30 | 338.5K |
| 12:03 | 5,294.50 | 5,294.60 | 5,294.50 | 5,294.60 | 306.4K |
| 12:04 | 5,293.60 | 5,294.90 | 5,293.60 | 5,294.90 | 173.6K |
| 12:05 | 5,294.70 | 5,294.70 | 5,294.30 | 5,294.30 | 541.2K |
| 12:06 | 5,294.60 | 5,294.60 | 5,293.80 | 5,293.80 | 354.5K |
| 12:07 | 5,294.90 | 5,294.90 | 5,293.60 | 5,293.60 | 477.6K |
| 12:08 | 5,292.90 | 5,294.50 | 5,292.90 | 5,294.50 | 613.9K |
| 12:09 | 5,295.70 | 5,295.70 | 5,295.30 | 5,295.30 | 424.3K |
| 12:10 | 5,296.50 | 5,296.50 | 5,296.00 | 5,296.00 | 319.7K |
| 12:11 | 5,295.90 | 5,297.00 | 5,295.90 | 5,297.00 | 440.2K |
| 12:12 | 5,297.20 | 5,299.60 | 5,297.20 | 5,299.60 | 299.7K |
| 12:13 | 5,299.50 | 5,299.80 | 5,299.50 | 5,299.80 | 469.4K |
| 12:14 | 5,298.40 | 5,299.20 | 5,298.40 | 5,299.20 | 280.3K |
| 12:15 | 5,299.30 | 5,299.30 | 5,298.10 | 5,298.10 | 3,173.7K |
| 12:16 | 5,297.70 | 5,298.00 | 5,297.70 | 5,298.00 | 999.2K |
| 12:17 | 5,299.10 | 5,299.10 | 5,299.00 | 5,299.00 | 248.0K |
| 12:18 | 5,298.80 | 5,299.00 | 5,298.80 | 5,299.00 | 135.7K |
| 12:19 | 5,298.40 | 5,298.90 | 5,298.40 | 5,298.90 | 335.0K |
| 12:20 | 5,299.10 | 5,299.10 | 5,299.10 | 5,299.10 | 321.7K |
| 12:21 | 5,298.40 | 5,298.40 | 5,298.10 | 5,298.10 | 487.9K |
| 12:22 | 5,298.80 | 5,299.20 | 5,298.80 | 5,299.20 | 287.8K |
| 12:23 | 5,292.50 | 5,296.20 | 5,292.50 | 5,296.20 | 650.1K |
| 12:24 | 5,296.60 | 5,297.60 | 5,296.60 | 5,297.60 | 182.7K |
| 12:25 | 5,297.20 | 5,297.20 | 5,295.60 | 5,295.60 | 549.6K |
| 12:26 | 5,295.20 | 5,296.20 | 5,295.20 | 5,296.20 | 259.7K |
| 12:27 | 5,295.90 | 5,297.00 | 5,295.90 | 5,297.00 | 573.9K |
| 12:28 | 5,296.50 | 5,298.00 | 5,296.50 | 5,298.00 | 504.1K |
| 12:29 | 5,298.80 | 5,298.80 | 5,298.20 | 5,298.20 | 186.7K |
| 12:30 | 5,298.90 | 5,299.20 | 5,298.90 | 5,299.20 | 204.2K |
| 12:31 | 5,298.80 | 5,299.50 | 5,298.80 | 5,299.50 | 289.9K |
| 12:32 | 5,301.40 | 5,301.40 | 5,300.80 | 5,300.80 | 932.8K |
| 12:33 | 5,300.10 | 5,301.90 | 5,300.10 | 5,301.90 | 427.7K |
| 12:34 | 5,301.30 | 5,301.30 | 5,301.00 | 5,301.00 | 235.2K |
| 12:35 | 5,302.00 | 5,302.60 | 5,302.00 | 5,302.60 | 252.4K |
| 12:36 | 5,302.20 | 5,303.00 | 5,302.20 | 5,303.00 | 2,433.9K |
| 12:37 | 5,303.00 | 5,303.00 | 5,302.70 | 5,302.70 | 204.6K |
| 12:38 | 5,303.00 | 5,303.00 | 5,302.10 | 5,302.10 | 375.2K |
| 12:39 | 5,302.60 | 5,302.60 | 5,301.90 | 5,301.90 | 447.1K |
| 12:40 | 5,301.80 | 5,301.80 | 5,301.10 | 5,301.10 | 343.0K |
| 12:41 | 5,300.40 | 5,302.40 | 5,300.40 | 5,302.40 | 434.6K |
| 12:42 | 5,303.40 | 5,303.40 | 5,303.20 | 5,303.20 | 514.4K |
| 12:43 | 5,303.80 | 5,303.80 | 5,303.70 | 5,303.70 | 1,015.6K |
| 12:44 | 5,304.00 | 5,304.00 | 5,303.40 | 5,303.40 | 212.1K |
| 12:45 | 5,303.70 | 5,303.70 | 5,302.30 | 5,302.30 | 203.9K |
| 12:46 | 5,302.30 | 5,302.30 | 5,301.80 | 5,301.80 | 312.5K |
| 12:47 | 5,302.20 | 5,302.20 | 5,302.00 | 5,302.00 | 308.5K |
| 12:48 | 5,302.80 | 5,302.80 | 5,302.80 | 5,302.80 | 253.6K |
| 12:49 | 5,303.10 | 5,303.10 | 5,302.30 | 5,302.30 | 247.1K |
| 12:50 | 5,302.40 | 5,303.00 | 5,302.40 | 5,303.00 | 302.6K |
| 12:51 | 5,302.20 | 5,302.20 | 5,302.10 | 5,302.10 | 358.0K |
| 12:52 | 5,302.00 | 5,302.20 | 5,302.00 | 5,302.20 | 241.4K |
| 12:53 | 5,301.60 | 5,301.60 | 5,300.80 | 5,300.80 | 306.9K |
| 12:54 | 5,299.20 | 5,299.60 | 5,299.20 | 5,299.60 | 591.4K |
| 12:55 | 5,298.60 | 5,298.60 | 5,298.60 | 5,298.60 | 320.8K |
| 12:56 | 5,299.30 | 5,299.30 | 5,299.10 | 5,299.10 | 831.8K |
| 12:57 | 5,298.60 | 5,298.90 | 5,298.60 | 5,298.90 | 583.3K |
| 12:58 | 5,299.60 | 5,299.60 | 5,299.10 | 5,299.10 | 186.6K |
| 12:59 | 5,299.10 | 5,299.30 | 5,299.10 | 5,299.30 | 261.5K |
| 13:00 | 5,299.50 | 5,301.00 | 5,299.50 | 5,301.00 | 257.0K |
| 13:01 | 5,302.70 | 5,303.80 | 5,302.70 | 5,303.80 | 284.1K |
| 13:02 | 5,303.50 | 5,303.50 | 5,303.30 | 5,303.30 | 675.3K |
| 13:03 | 5,303.50 | 5,303.90 | 5,303.50 | 5,303.90 | 227.2K |
| 13:04 | 5,303.70 | 5,304.00 | 5,303.70 | 5,304.00 | 341.9K |
| 13:05 | 5,304.20 | 5,304.20 | 5,303.10 | 5,303.10 | 385.3K |
| 13:06 | 5,302.30 | 5,302.90 | 5,302.30 | 5,302.90 | 350.2K |
| 13:07 | 5,302.60 | 5,302.60 | 5,302.30 | 5,302.30 | 374.7K |
| 13:08 | 5,301.80 | 5,302.40 | 5,301.80 | 5,302.40 | 249.9K |
| 13:09 | 5,302.60 | 5,302.60 | 5,301.70 | 5,301.70 | 298.9K |
| 13:10 | 5,301.10 | 5,301.60 | 5,301.10 | 5,301.60 | 403.7K |
| 13:11 | 5,302.50 | 5,302.70 | 5,302.50 | 5,302.70 | 617.3K |
| 13:12 | 5,303.40 | 5,303.40 | 5,303.30 | 5,303.30 | 230.0K |
| 13:13 | 5,303.90 | 5,303.90 | 5,303.30 | 5,303.30 | 319.7K |
| 13:14 | 5,302.60 | 5,302.60 | 5,302.50 | 5,302.50 | 392.9K |
| 13:15 | 5,301.40 | 5,302.70 | 5,301.40 | 5,302.70 | 361.2K |
| 13:16 | 5,302.80 | 5,302.80 | 5,301.00 | 5,301.00 | 222.7K |
| 13:17 | 5,301.10 | 5,301.10 | 5,300.70 | 5,300.70 | 225.6K |
| 13:18 | 5,298.80 | 5,299.10 | 5,298.80 | 5,299.10 | 159.8K |
| 13:19 | 5,300.00 | 5,300.50 | 5,300.00 | 5,300.50 | 269.0K |
| 13:20 | 5,301.10 | 5,301.10 | 5,301.00 | 5,301.00 | 334.9K |
| 13:21 | 5,301.60 | 5,301.60 | 5,300.90 | 5,300.90 | 393.0K |
| 13:22 | 5,299.60 | 5,300.20 | 5,299.60 | 5,300.20 | 385.7K |
| 13:23 | 5,299.10 | 5,299.10 | 5,297.20 | 5,297.20 | 204.9K |
| 13:24 | 5,296.70 | 5,296.80 | 5,296.70 | 5,296.80 | 499.3K |
| 13:25 | 5,297.60 | 5,297.60 | 5,296.50 | 5,296.50 | 464.2K |
| 13:26 | 5,296.60 | 5,296.60 | 5,295.20 | 5,295.20 | 195.5K |
| 13:27 | 5,295.00 | 5,297.00 | 5,295.00 | 5,297.00 | 231.1K |
| 13:28 | 5,298.50 | 5,299.10 | 5,298.50 | 5,299.10 | 294.6K |
| 13:29 | 5,298.70 | 5,298.90 | 5,298.70 | 5,298.90 | 175.0K |
| 13:30 | 5,298.30 | 5,298.30 | 5,298.10 | 5,298.10 | 603.8K |
| 13:31 | 5,298.70 | 5,298.90 | 5,298.70 | 5,298.90 | 269.4K |
| 13:32 | 5,298.40 | 5,299.40 | 5,298.40 | 5,299.40 | 328.7K |
| 13:33 | 5,298.70 | 5,298.80 | 5,298.70 | 5,298.80 | 190.6K |
| 13:34 | 5,298.00 | 5,299.10 | 5,298.00 | 5,299.10 | 211.0K |
| 13:35 | 5,298.90 | 5,298.90 | 5,298.50 | 5,298.50 | 290.1K |
| 13:36 | 5,299.10 | 5,299.10 | 5,298.50 | 5,298.50 | 2,368.4K |
| 13:37 | 5,298.80 | 5,299.20 | 5,298.80 | 5,299.20 | 679.4K |
| 13:38 | 5,299.10 | 5,299.10 | 5,298.80 | 5,298.80 | 424.1K |
| 13:39 | 5,298.90 | 5,298.90 | 5,298.10 | 5,298.10 | 529.9K |
| 13:40 | 5,297.10 | 5,297.50 | 5,297.10 | 5,297.50 | 2,783.0K |
| 13:41 | 5,296.10 | 5,296.10 | 5,295.60 | 5,295.60 | 778.9K |
| 13:42 | 5,295.10 | 5,295.10 | 5,294.80 | 5,294.80 | 559.2K |
| 13:43 | 5,294.90 | 5,294.90 | 5,294.30 | 5,294.30 | 321.8K |
| 13:44 | 5,294.70 | 5,295.20 | 5,294.70 | 5,295.20 | 551.7K |
| 13:45 | 5,294.10 | 5,294.70 | 5,294.10 | 5,294.70 | 700.0K |
| 13:46 | 5,295.10 | 5,295.10 | 5,294.50 | 5,294.50 | 1,009.4K |
| 13:47 | 5,295.50 | 5,295.70 | 5,295.50 | 5,295.70 | 428.1K |
| 13:48 | 5,295.60 | 5,296.40 | 5,295.60 | 5,296.40 | 320.4K |
| 13:49 | 5,295.40 | 5,295.40 | 5,294.20 | 5,294.20 | 1,424.9K |
| 13:50 | 5,293.00 | 5,293.00 | 5,292.30 | 5,292.30 | 480.6K |
| 13:51 | 5,291.90 | 5,291.90 | 5,291.60 | 5,291.60 | 323.8K |
| 13:52 | 5,289.90 | 5,289.90 | 5,289.50 | 5,289.50 | 894.9K |
| 13:53 | 5,289.80 | 5,290.00 | 5,289.80 | 5,290.00 | 234.9K |
| 13:54 | 5,290.20 | 5,290.20 | 5,290.10 | 5,290.10 | 313.7K |
| 13:55 | 5,290.40 | 5,290.40 | 5,290.30 | 5,290.30 | 749.5K |
| 13:56 | 5,290.60 | 5,290.90 | 5,290.60 | 5,290.90 | 443.4K |
| 13:57 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 583.1K |
| 13:58 | 5,291.10 | 5,292.00 | 5,291.10 | 5,292.00 | 365.7K |
| 13:59 | 5,291.10 | 5,292.10 | 5,291.10 | 5,292.10 | 493.4K |
| 14:00 | 5,292.10 | 5,293.20 | 5,292.10 | 5,293.20 | 278.8K |
| 14:01 | 5,293.90 | 5,295.40 | 5,293.90 | 5,295.40 | 536.3K |
| 14:02 | 5,295.30 | 5,296.50 | 5,295.30 | 5,296.50 | 358.1K |
| 14:03 | 5,296.30 | 5,296.30 | 5,295.90 | 5,295.90 | 422.3K |
| 14:04 | 5,296.60 | 5,296.60 | 5,295.80 | 5,295.80 | 419.8K |
| 14:05 | 5,295.40 | 5,296.20 | 5,295.40 | 5,296.20 | 1,205.2K |
| 14:06 | 5,295.20 | 5,295.50 | 5,295.20 | 5,295.50 | 915.6K |
| 14:07 | 5,296.20 | 5,296.90 | 5,296.20 | 5,296.90 | 539.8K |
| 14:08 | 5,296.60 | 5,297.00 | 5,296.60 | 5,297.00 | 291.2K |
| 14:09 | 5,296.40 | 5,296.50 | 5,296.40 | 5,296.50 | 330.1K |
| 14:10 | 5,296.30 | 5,296.30 | 5,296.30 | 5,296.30 | 564.6K |
| 14:11 | 5,298.20 | 5,299.20 | 5,298.20 | 5,299.20 | 299.6K |
| 14:12 | 5,298.40 | 5,299.40 | 5,298.40 | 5,299.40 | 441.5K |
| 14:13 | 5,299.10 | 5,299.20 | 5,299.10 | 5,299.20 | 287.4K |
| 14:14 | 5,298.60 | 5,298.60 | 5,297.50 | 5,297.50 | 419.8K |
| 14:15 | 5,296.80 | 5,297.90 | 5,296.80 | 5,297.90 | 373.5K |
| 14:16 | 5,298.40 | 5,298.40 | 5,297.80 | 5,297.80 | 224.7K |
| 14:17 | 5,297.80 | 5,298.10 | 5,297.80 | 5,298.10 | 564.8K |
| 14:18 | 5,297.80 | 5,298.30 | 5,297.80 | 5,298.30 | 143.3K |
| 14:19 | 5,299.20 | 5,299.90 | 5,299.20 | 5,299.90 | 331.0K |
| 14:20 | 5,300.50 | 5,300.50 | 5,299.60 | 5,299.60 | 199.5K |
| 14:21 | 5,300.00 | 5,300.00 | 5,299.90 | 5,299.90 | 743.7K |
| 14:22 | 5,300.90 | 5,300.90 | 5,300.60 | 5,300.60 | 386.0K |
| 14:23 | 5,300.10 | 5,300.10 | 5,299.70 | 5,299.70 | 517.8K |
| 14:24 | 5,298.40 | 5,299.50 | 5,298.40 | 5,299.50 | 229.1K |
| 14:25 | 5,299.70 | 5,300.00 | 5,299.70 | 5,300.00 | 219.5K |
| 14:26 | 5,299.30 | 5,300.20 | 5,299.30 | 5,300.20 | 285.2K |
| 14:27 | 5,300.70 | 5,301.20 | 5,300.70 | 5,301.20 | 1,308.8K |
| 14:28 | 5,301.20 | 5,302.00 | 5,301.20 | 5,302.00 | 355.6K |
| 14:29 | 5,302.90 | 5,303.60 | 5,302.90 | 5,303.60 | 2,196.8K |
| 14:30 | 5,304.40 | 5,304.40 | 5,302.30 | 5,302.30 | 501.7K |
| 14:31 | 5,301.80 | 5,301.80 | 5,300.40 | 5,300.40 | 303.1K |
| 14:32 | 5,298.00 | 5,298.10 | 5,298.00 | 5,298.10 | 1,852.9K |
| 14:33 | 5,297.60 | 5,297.60 | 5,297.40 | 5,297.40 | 748.4K |
| 14:34 | 5,296.80 | 5,296.90 | 5,296.80 | 5,296.90 | 402.9K |
| 14:35 | 5,296.20 | 5,296.60 | 5,296.20 | 5,296.60 | 232.7K |
| 14:36 | 5,297.60 | 5,297.80 | 5,297.60 | 5,297.80 | 406.5K |
| 14:37 | 5,298.00 | 5,298.20 | 5,298.00 | 5,298.20 | 418.1K |
| 14:38 | 5,298.80 | 5,299.40 | 5,298.80 | 5,299.40 | 185.3K |
| 14:39 | 5,300.00 | 5,300.00 | 5,299.90 | 5,299.90 | 222.0K |
| 14:40 | 5,300.60 | 5,300.60 | 5,300.60 | 5,300.60 | 408.3K |
| 14:41 | 5,299.40 | 5,299.50 | 5,299.40 | 5,299.50 | 466.0K |
| 14:42 | 5,299.20 | 5,300.40 | 5,299.20 | 5,300.40 | 134.8K |
| 14:43 | 5,300.50 | 5,300.80 | 5,300.50 | 5,300.80 | 334.5K |
| 14:44 | 5,299.70 | 5,301.60 | 5,299.70 | 5,301.60 | 141.8K |
| 14:45 | 5,302.20 | 5,302.30 | 5,302.20 | 5,302.30 | 408.3K |
| 14:46 | 5,300.70 | 5,300.90 | 5,300.70 | 5,300.90 | 471.0K |
| 14:47 | 5,300.30 | 5,300.30 | 5,299.70 | 5,299.70 | 279.6K |
| 14:48 | 5,299.80 | 5,300.10 | 5,299.80 | 5,300.10 | 226.9K |
| 14:49 | 5,301.00 | 5,301.00 | 5,300.80 | 5,300.80 | 148.7K |
| 14:50 | 5,300.70 | 5,300.80 | 5,300.70 | 5,300.80 | 332.4K |
| 14:51 | 5,298.60 | 5,298.60 | 5,296.70 | 5,296.70 | 611.5K |
| 14:52 | 5,295.80 | 5,295.80 | 5,295.70 | 5,295.70 | 187.7K |
| 14:53 | 5,295.70 | 5,295.70 | 5,295.50 | 5,295.50 | 146.4K |
| 14:54 | 5,297.40 | 5,298.30 | 5,297.40 | 5,298.30 | 904.0K |
| 14:55 | 5,297.90 | 5,298.00 | 5,297.90 | 5,298.00 | 357.9K |
| 14:56 | 5,298.00 | 5,298.00 | 5,297.60 | 5,297.60 | 210.8K |
| 14:57 | 5,296.90 | 5,296.90 | 5,296.80 | 5,296.80 | 167.6K |
| 14:58 | 5,296.80 | 5,296.90 | 5,296.80 | 5,296.90 | 123.6K |
| 14:59 | 5,296.80 | 5,297.10 | 5,296.80 | 5,297.10 | 418.0K |
| 15:00 | 5,298.40 | 5,298.40 | 5,297.70 | 5,297.70 | 291.9K |
| 15:01 | 5,297.20 | 5,297.70 | 5,297.20 | 5,297.70 | 278.6K |
| 15:02 | 5,297.20 | 5,297.20 | 5,297.10 | 5,297.10 | 357.3K |
| 15:03 | 5,296.20 | 5,296.20 | 5,296.00 | 5,296.00 | 568.1K |
| 15:04 | 5,295.90 | 5,297.10 | 5,295.90 | 5,297.10 | 422.4K |
| 15:05 | 5,296.00 | 5,296.00 | 5,294.60 | 5,294.60 | 837.0K |
| 15:06 | 5,295.00 | 5,295.00 | 5,294.80 | 5,294.80 | 249.7K |
| 15:07 | 5,294.00 | 5,294.80 | 5,294.00 | 5,294.80 | 213.1K |
| 15:08 | 5,294.20 | 5,294.70 | 5,294.20 | 5,294.70 | 192.3K |
| 15:09 | 5,295.60 | 5,295.60 | 5,295.30 | 5,295.30 | 618.0K |
| 15:10 | 5,295.40 | 5,295.40 | 5,294.60 | 5,294.60 | 232.2K |
| 15:11 | 5,294.70 | 5,294.70 | 5,293.80 | 5,293.80 | 377.8K |
| 15:12 | 5,292.80 | 5,293.10 | 5,292.80 | 5,293.10 | 544.0K |
| 15:13 | 5,292.40 | 5,292.80 | 5,292.40 | 5,292.80 | 706.9K |
| 15:14 | 5,291.40 | 5,291.40 | 5,291.00 | 5,291.00 | 593.7K |
| 15:15 | 5,289.70 | 5,291.60 | 5,289.70 | 5,291.60 | 607.8K |
| 15:16 | 5,291.00 | 5,291.00 | 5,290.10 | 5,290.10 | 334.8K |
| 15:17 | 5,291.20 | 5,291.20 | 5,291.20 | 5,291.20 | 349.3K |
| 15:18 | 5,289.80 | 5,289.80 | 5,289.50 | 5,289.50 | 278.2K |
| 15:19 | 5,289.50 | 5,289.50 | 5,289.20 | 5,289.20 | 256.6K |
| 15:20 | 5,288.30 | 5,288.50 | 5,288.30 | 5,288.50 | 2,652.6K |
| 15:21 | 5,287.90 | 5,288.40 | 5,287.90 | 5,288.40 | 1,057.4K |
| 15:22 | 5,287.60 | 5,287.60 | 5,286.50 | 5,286.50 | 761.0K |
| 15:23 | 5,285.70 | 5,286.10 | 5,285.70 | 5,286.10 | 327.9K |
| 15:24 | 5,286.10 | 5,287.00 | 5,286.10 | 5,287.00 | 734.6K |
| 15:25 | 5,287.60 | 5,289.80 | 5,287.60 | 5,289.80 | 880.5K |
| 15:26 | 5,290.00 | 5,290.00 | 5,288.90 | 5,288.90 | 545.9K |
| 15:27 | 5,289.40 | 5,289.40 | 5,288.20 | 5,288.20 | 1,053.1K |
| 15:28 | 5,289.00 | 5,290.10 | 5,289.00 | 5,290.10 | 1,378.5K |
| 15:29 | 5,288.70 | 5,289.40 | 5,288.70 | 5,289.40 | 701.4K |
| 15:30 | 5,288.60 | 5,288.60 | 5,287.40 | 5,287.40 | 1,145.6K |
| 15:31 | 5,287.10 | 5,287.10 | 5,285.00 | 5,285.00 | 388.8K |
| 15:32 | 5,284.40 | 5,286.10 | 5,284.40 | 5,286.10 | 935.7K |
| 15:33 | 5,286.10 | 5,286.10 | 5,284.00 | 5,284.00 | 445.3K |
| 15:34 | 5,283.90 | 5,283.90 | 5,282.20 | 5,282.20 | 714.7K |
| 15:35 | 5,281.10 | 5,282.40 | 5,281.10 | 5,282.40 | 1,249.1K |
| 15:36 | 5,282.70 | 5,282.70 | 5,281.80 | 5,281.80 | 1,649.1K |
| 15:37 | 5,280.00 | 5,280.60 | 5,280.00 | 5,280.60 | 435.0K |
| 15:38 | 5,280.40 | 5,280.40 | 5,278.50 | 5,278.50 | 741.7K |
| 15:39 | 5,278.20 | 5,278.60 | 5,278.20 | 5,278.60 | 498.0K |
| 15:40 | 5,277.20 | 5,277.20 | 5,276.60 | 5,276.60 | 520.4K |
| 15:41 | 5,275.90 | 5,275.90 | 5,275.00 | 5,275.00 | 781.3K |
| 15:42 | 5,275.30 | 5,275.30 | 5,273.40 | 5,273.40 | 1,340.6K |
| 15:43 | 5,271.40 | 5,273.30 | 5,271.40 | 5,273.30 | 776.9K |
| 15:44 | 5,273.30 | 5,274.10 | 5,273.30 | 5,274.10 | 2,291.1K |
| 15:45 | 5,273.90 | 5,273.90 | 5,273.80 | 5,273.80 | 752.7K |
| 15:46 | 5,272.50 | 5,272.50 | 5,271.70 | 5,271.70 | 2,498.3K |
| 15:47 | 5,271.80 | 5,273.00 | 5,271.80 | 5,273.00 | 646.3K |
| 15:48 | 5,273.30 | 5,273.30 | 5,272.30 | 5,272.30 | 614.8K |
| 15:49 | 5,274.70 | 5,274.70 | 5,274.50 | 5,274.50 | 814.4K |
| 15:50 | 5,272.80 | 5,272.80 | 5,272.60 | 5,272.60 | 1,356.4K |
| 15:51 | 5,271.50 | 5,271.50 | 5,270.80 | 5,270.80 | 3,362.7K |
| 15:52 | 5,269.60 | 5,269.60 | 5,269.10 | 5,269.10 | 733.2K |
| 15:53 | 5,268.60 | 5,268.60 | 5,268.20 | 5,268.20 | 832.6K |
| 15:54 | 5,267.80 | 5,267.80 | 5,267.60 | 5,267.60 | 1,862.0K |
| 15:55 | 5,267.60 | 5,267.60 | 5,267.50 | 5,267.50 | 1,051.1K |
| 15:56 | 5,267.00 | 5,267.00 | 5,265.10 | 5,265.10 | 2,032.1K |
| 15:57 | 5,265.60 | 5,265.60 | 5,265.30 | 5,265.30 | 1,524.5K |
| 15:58 | 5,266.90 | 5,267.00 | 5,266.90 | 5,267.00 | 1,466.6K |
| 15:59 | 5,266.80 | 5,266.80 | 5,265.10 | 5,265.10 | 1,495.6K |
| 16:00 | 5,264.80 | 5,266.00 | 5,264.80 | 5,266.00 | 747.4K |
| 16:01 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 0.0K |
| 16:02 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 0.0K |
| 16:03 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 0.0K |
| 16:04 | 5,266.00 | 5,266.00 | 5,246.10 | 5,246.10 | 89,190.6K |