5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,279.80 | 5,279.80 | 5,265.60 | 5,265.60 | 5,285.8K |
| 10:01 | 5,267.70 | 5,268.20 | 5,267.70 | 5,268.20 | 995.1K |
| 10:02 | 5,266.40 | 5,276.60 | 5,266.40 | 5,276.60 | 2,470.7K |
| 10:03 | 5,274.50 | 5,276.10 | 5,274.50 | 5,276.10 | 1,295.4K |
| 10:04 | 5,276.80 | 5,279.20 | 5,276.80 | 5,279.20 | 3,208.4K |
| 10:05 | 5,285.80 | 5,285.80 | 5,285.50 | 5,285.50 | 2,442.1K |
| 10:06 | 5,289.60 | 5,289.60 | 5,289.00 | 5,289.00 | 3,755.9K |
| 10:07 | 5,298.50 | 5,300.30 | 5,298.50 | 5,300.30 | 1,599.7K |
| 10:08 | 5,302.10 | 5,305.20 | 5,302.10 | 5,305.20 | 1,834.1K |
| 10:09 | 5,367.60 | 5,378.10 | 5,367.60 | 5,378.10 | 13,370.7K |
| 10:10 | 5,381.00 | 5,381.00 | 5,380.60 | 5,380.60 | 3,136.8K |
| 10:11 | 5,375.30 | 5,375.30 | 5,370.30 | 5,370.30 | 3,796.9K |
| 10:12 | 5,370.50 | 5,370.50 | 5,369.60 | 5,369.60 | 2,952.9K |
| 10:13 | 5,374.90 | 5,375.50 | 5,374.90 | 5,375.50 | 2,193.9K |
| 10:14 | 5,373.10 | 5,373.40 | 5,373.10 | 5,373.40 | 2,101.1K |
| 10:15 | 5,372.50 | 5,372.50 | 5,368.30 | 5,368.30 | 2,634.7K |
| 10:16 | 5,359.50 | 5,359.50 | 5,359.10 | 5,359.10 | 2,065.6K |
| 10:17 | 5,360.10 | 5,360.10 | 5,358.40 | 5,358.40 | 1,507.5K |
| 10:18 | 5,359.90 | 5,362.40 | 5,359.90 | 5,362.40 | 1,975.4K |
| 10:19 | 5,362.30 | 5,362.30 | 5,360.60 | 5,360.60 | 1,086.0K |
| 10:20 | 5,359.50 | 5,361.30 | 5,359.50 | 5,361.30 | 1,596.4K |
| 10:21 | 5,362.90 | 5,363.50 | 5,362.90 | 5,363.50 | 1,414.2K |
| 10:22 | 5,362.60 | 5,362.90 | 5,362.60 | 5,362.90 | 1,146.8K |
| 10:23 | 5,365.00 | 5,365.90 | 5,365.00 | 5,365.90 | 1,190.5K |
| 10:24 | 5,368.00 | 5,368.00 | 5,363.70 | 5,363.70 | 1,679.3K |
| 10:25 | 5,361.30 | 5,361.30 | 5,359.20 | 5,359.20 | 1,048.0K |
| 10:26 | 5,360.00 | 5,360.20 | 5,360.00 | 5,360.20 | 1,282.5K |
| 10:27 | 5,363.00 | 5,363.90 | 5,363.00 | 5,363.90 | 694.6K |
| 10:28 | 5,365.10 | 5,367.00 | 5,365.10 | 5,367.00 | 1,004.4K |
| 10:29 | 5,365.40 | 5,365.40 | 5,364.90 | 5,364.90 | 1,249.4K |
| 10:30 | 5,363.90 | 5,368.30 | 5,363.90 | 5,368.30 | 1,764.2K |
| 10:31 | 5,368.90 | 5,368.90 | 5,365.30 | 5,365.30 | 2,508.6K |
| 10:32 | 5,359.50 | 5,360.00 | 5,359.50 | 5,360.00 | 1,149.7K |
| 10:33 | 5,360.10 | 5,360.20 | 5,360.10 | 5,360.20 | 1,004.9K |
| 10:34 | 5,361.70 | 5,361.70 | 5,360.90 | 5,360.90 | 1,483.0K |
| 10:35 | 5,361.50 | 5,365.30 | 5,361.50 | 5,365.30 | 1,719.9K |
| 10:36 | 5,363.30 | 5,366.10 | 5,363.30 | 5,366.10 | 1,452.6K |
| 10:37 | 5,372.40 | 5,372.40 | 5,371.30 | 5,371.30 | 1,644.7K |
| 10:38 | 5,371.70 | 5,371.70 | 5,368.70 | 5,368.70 | 1,378.9K |
| 10:39 | 5,366.50 | 5,367.20 | 5,366.50 | 5,367.20 | 1,780.8K |
| 10:40 | 5,371.00 | 5,371.90 | 5,371.00 | 5,371.90 | 1,728.4K |
| 10:41 | 5,373.80 | 5,373.80 | 5,369.50 | 5,369.50 | 1,222.3K |
| 10:42 | 5,370.70 | 5,370.70 | 5,367.90 | 5,367.90 | 672.5K |
| 10:43 | 5,370.00 | 5,370.00 | 5,368.20 | 5,368.20 | 1,219.6K |
| 10:44 | 5,369.00 | 5,370.20 | 5,369.00 | 5,370.20 | 1,405.9K |
| 10:45 | 5,371.30 | 5,371.90 | 5,371.30 | 5,371.90 | 1,725.3K |
| 10:46 | 5,371.90 | 5,371.90 | 5,371.60 | 5,371.60 | 879.1K |
| 10:47 | 5,371.20 | 5,371.20 | 5,367.70 | 5,367.70 | 1,145.4K |
| 10:48 | 5,366.10 | 5,366.10 | 5,362.00 | 5,362.00 | 1,246.0K |
| 10:49 | 5,360.10 | 5,360.10 | 5,357.00 | 5,357.00 | 1,715.6K |
| 10:50 | 5,354.50 | 5,356.90 | 5,354.50 | 5,356.90 | 1,275.5K |
| 10:51 | 5,357.90 | 5,357.90 | 5,355.20 | 5,355.20 | 1,166.2K |
| 10:52 | 5,355.20 | 5,355.20 | 5,354.40 | 5,354.40 | 1,494.0K |
| 10:53 | 5,352.60 | 5,352.60 | 5,351.60 | 5,351.60 | 846.5K |
| 10:54 | 5,353.00 | 5,353.00 | 5,353.00 | 5,353.00 | 936.7K |
| 10:55 | 5,351.60 | 5,352.00 | 5,351.60 | 5,352.00 | 1,043.5K |
| 10:56 | 5,353.70 | 5,353.70 | 5,350.50 | 5,350.50 | 951.2K |
| 10:57 | 5,350.20 | 5,350.20 | 5,348.30 | 5,348.30 | 787.6K |
| 10:58 | 5,351.50 | 5,352.40 | 5,351.50 | 5,352.40 | 884.8K |
| 10:59 | 5,351.60 | 5,351.60 | 5,350.60 | 5,350.60 | 1,061.9K |
| 11:00 | 5,350.60 | 5,350.60 | 5,346.60 | 5,346.60 | 1,343.0K |
| 11:01 | 5,347.60 | 5,348.80 | 5,347.60 | 5,348.80 | 1,129.3K |
| 11:02 | 5,349.10 | 5,350.90 | 5,349.10 | 5,350.90 | 705.6K |
| 11:03 | 5,352.50 | 5,352.50 | 5,350.80 | 5,350.80 | 1,091.4K |
| 11:04 | 5,350.80 | 5,350.80 | 5,348.50 | 5,348.50 | 1,362.2K |
| 11:05 | 5,349.20 | 5,349.20 | 5,348.10 | 5,348.10 | 1,598.5K |
| 11:06 | 5,348.80 | 5,351.60 | 5,348.80 | 5,351.60 | 1,426.3K |
| 11:07 | 5,351.50 | 5,351.50 | 5,348.30 | 5,348.30 | 1,038.3K |
| 11:08 | 5,349.00 | 5,351.80 | 5,349.00 | 5,351.80 | 1,290.2K |
| 11:09 | 5,351.60 | 5,354.20 | 5,351.60 | 5,354.20 | 706.0K |
| 11:10 | 5,355.10 | 5,356.40 | 5,355.10 | 5,356.40 | 3,765.8K |
| 11:11 | 5,353.70 | 5,353.70 | 5,353.10 | 5,353.10 | 1,082.4K |
| 11:12 | 5,352.70 | 5,352.70 | 5,352.70 | 5,352.70 | 455.0K |
| 11:13 | 5,352.90 | 5,352.90 | 5,352.80 | 5,352.80 | 619.4K |
| 11:14 | 5,353.70 | 5,353.90 | 5,353.70 | 5,353.90 | 2,276.5K |
| 11:15 | 5,352.70 | 5,352.70 | 5,350.00 | 5,350.00 | 536.6K |
| 11:16 | 5,350.60 | 5,350.60 | 5,348.70 | 5,348.70 | 462.0K |
| 11:17 | 5,348.60 | 5,348.60 | 5,347.60 | 5,347.60 | 941.5K |
| 11:18 | 5,345.40 | 5,345.40 | 5,345.40 | 5,345.40 | 690.3K |
| 11:19 | 5,346.50 | 5,346.50 | 5,345.80 | 5,345.80 | 865.7K |
| 11:20 | 5,345.00 | 5,346.60 | 5,345.00 | 5,346.60 | 488.6K |
| 11:21 | 5,347.30 | 5,349.60 | 5,347.30 | 5,349.60 | 651.8K |
| 11:22 | 5,350.10 | 5,350.10 | 5,348.30 | 5,348.30 | 701.2K |
| 11:23 | 5,348.30 | 5,348.30 | 5,346.20 | 5,346.20 | 724.6K |
| 11:24 | 5,345.90 | 5,345.90 | 5,345.00 | 5,345.00 | 401.6K |
| 11:25 | 5,343.90 | 5,343.90 | 5,343.10 | 5,343.10 | 488.9K |
| 11:26 | 5,343.50 | 5,343.50 | 5,342.20 | 5,342.20 | 1,192.1K |
| 11:27 | 5,339.90 | 5,340.50 | 5,339.90 | 5,340.50 | 1,818.2K |
| 11:28 | 5,338.90 | 5,340.80 | 5,338.90 | 5,340.80 | 406.8K |
| 11:29 | 5,342.90 | 5,343.90 | 5,342.90 | 5,343.90 | 1,021.7K |
| 11:30 | 5,343.40 | 5,343.40 | 5,343.30 | 5,343.30 | 1,186.3K |
| 11:31 | 5,343.60 | 5,344.40 | 5,343.60 | 5,344.40 | 1,415.0K |
| 11:32 | 5,346.50 | 5,346.50 | 5,346.30 | 5,346.30 | 706.6K |
| 11:33 | 5,346.90 | 5,346.90 | 5,346.00 | 5,346.00 | 1,324.5K |
| 11:34 | 5,344.30 | 5,344.30 | 5,343.40 | 5,343.40 | 1,930.8K |
| 11:35 | 5,343.80 | 5,344.00 | 5,343.80 | 5,344.00 | 1,868.3K |
| 11:36 | 5,344.40 | 5,344.40 | 5,343.20 | 5,343.20 | 642.9K |
| 11:37 | 5,344.40 | 5,346.40 | 5,344.40 | 5,346.40 | 1,772.9K |
| 11:38 | 5,344.60 | 5,345.00 | 5,344.60 | 5,345.00 | 482.1K |
| 11:39 | 5,345.50 | 5,345.50 | 5,342.60 | 5,342.60 | 461.3K |
| 11:40 | 5,343.30 | 5,343.30 | 5,341.80 | 5,341.80 | 935.7K |
| 11:41 | 5,343.80 | 5,345.50 | 5,343.80 | 5,345.50 | 1,901.7K |
| 11:42 | 5,344.70 | 5,344.70 | 5,344.30 | 5,344.30 | 526.1K |
| 11:43 | 5,342.00 | 5,342.90 | 5,342.00 | 5,342.90 | 1,202.2K |
| 11:44 | 5,343.00 | 5,343.00 | 5,341.70 | 5,341.70 | 574.4K |
| 11:45 | 5,342.90 | 5,343.80 | 5,342.90 | 5,343.80 | 928.0K |
| 11:46 | 5,343.30 | 5,343.50 | 5,343.30 | 5,343.50 | 1,090.8K |
| 11:47 | 5,339.90 | 5,339.90 | 5,338.30 | 5,338.30 | 720.3K |
| 11:48 | 5,337.90 | 5,337.90 | 5,337.90 | 5,337.90 | 614.6K |
| 11:49 | 5,338.40 | 5,338.40 | 5,335.90 | 5,335.90 | 1,047.5K |
| 11:50 | 5,335.40 | 5,337.00 | 5,335.40 | 5,337.00 | 659.9K |
| 11:51 | 5,335.80 | 5,335.80 | 5,334.40 | 5,334.40 | 154.3K |
| 11:52 | 5,334.30 | 5,334.60 | 5,334.30 | 5,334.60 | 663.8K |
| 11:53 | 5,333.30 | 5,333.30 | 5,333.30 | 5,333.30 | 561.5K |
| 11:54 | 5,334.70 | 5,337.00 | 5,334.70 | 5,337.00 | 1,097.4K |
| 11:55 | 5,335.70 | 5,337.50 | 5,335.70 | 5,337.50 | 1,149.8K |
| 11:56 | 5,341.30 | 5,341.30 | 5,340.40 | 5,340.40 | 846.5K |
| 11:57 | 5,339.90 | 5,339.90 | 5,336.70 | 5,336.70 | 582.1K |
| 11:58 | 5,336.20 | 5,340.10 | 5,336.20 | 5,340.10 | 828.1K |
| 11:59 | 5,340.40 | 5,340.40 | 5,339.00 | 5,339.00 | 762.4K |
| 12:00 | 5,337.00 | 5,338.70 | 5,337.00 | 5,338.70 | 0.0K |
| 12:01 | 5,337.60 | 5,337.60 | 5,336.80 | 5,336.80 | 351.6K |
| 12:02 | 5,337.40 | 5,340.10 | 5,337.40 | 5,340.10 | 538.9K |
| 12:03 | 5,342.80 | 5,343.80 | 5,342.80 | 5,343.80 | 144.7K |
| 12:04 | 5,342.60 | 5,342.60 | 5,341.10 | 5,341.10 | 146.6K |
| 12:05 | 5,341.80 | 5,341.80 | 5,338.30 | 5,338.30 | 580.8K |
| 12:06 | 5,338.70 | 5,338.70 | 5,337.20 | 5,337.20 | 633.5K |
| 12:07 | 5,337.20 | 5,337.20 | 5,336.20 | 5,336.20 | 155.8K |
| 12:08 | 5,337.60 | 5,337.60 | 5,337.20 | 5,337.20 | 325.0K |
| 12:09 | 5,338.80 | 5,340.30 | 5,338.80 | 5,340.30 | 162.9K |
| 12:10 | 5,340.30 | 5,340.30 | 5,340.00 | 5,340.00 | 599.1K |
| 12:11 | 5,340.60 | 5,340.90 | 5,340.60 | 5,340.90 | 670.1K |
| 12:12 | 5,340.70 | 5,340.70 | 5,339.20 | 5,339.20 | 376.6K |
| 12:13 | 5,340.00 | 5,341.10 | 5,340.00 | 5,341.10 | 631.2K |
| 12:14 | 5,339.80 | 5,339.80 | 5,339.60 | 5,339.60 | 368.0K |
| 12:15 | 5,340.10 | 5,340.10 | 5,338.40 | 5,338.40 | 195.3K |
| 12:16 | 5,338.70 | 5,339.50 | 5,338.70 | 5,339.50 | 1,404.8K |
| 12:17 | 5,339.60 | 5,339.80 | 5,339.60 | 5,339.80 | 588.1K |
| 12:18 | 5,339.00 | 5,340.10 | 5,339.00 | 5,340.10 | 718.2K |
| 12:19 | 5,341.90 | 5,342.10 | 5,341.90 | 5,342.10 | 1,908.6K |
| 12:20 | 5,345.40 | 5,345.40 | 5,345.00 | 5,345.00 | 232.5K |
| 12:21 | 5,345.60 | 5,346.30 | 5,345.60 | 5,346.30 | 679.4K |
| 12:22 | 5,344.30 | 5,345.00 | 5,344.30 | 5,345.00 | 702.0K |
| 12:23 | 5,346.00 | 5,346.10 | 5,346.00 | 5,346.10 | 589.9K |
| 12:24 | 5,345.60 | 5,345.60 | 5,345.10 | 5,345.10 | 907.1K |
| 12:25 | 5,343.00 | 5,343.00 | 5,340.10 | 5,340.10 | 289.3K |
| 12:26 | 5,338.30 | 5,338.30 | 5,336.90 | 5,336.90 | 1,187.5K |
| 12:27 | 5,336.20 | 5,336.20 | 5,335.50 | 5,335.50 | 889.5K |
| 12:28 | 5,334.00 | 5,334.00 | 5,333.30 | 5,333.30 | 1,094.2K |
| 12:29 | 5,333.80 | 5,333.80 | 5,331.70 | 5,331.70 | 3,931.7K |
| 12:30 | 5,332.20 | 5,333.20 | 5,332.20 | 5,333.20 | 798.8K |
| 12:31 | 5,332.90 | 5,332.90 | 5,332.90 | 5,332.90 | 303.0K |
| 12:32 | 5,332.30 | 5,332.60 | 5,332.30 | 5,332.60 | 642.5K |
| 12:33 | 5,333.50 | 5,333.50 | 5,333.00 | 5,333.00 | 554.6K |
| 12:34 | 5,331.30 | 5,331.30 | 5,330.20 | 5,330.20 | 635.3K |
| 12:35 | 5,333.20 | 5,334.80 | 5,333.20 | 5,334.80 | 868.6K |
| 12:36 | 5,333.30 | 5,333.30 | 5,332.60 | 5,332.60 | 588.9K |
| 12:37 | 5,332.80 | 5,332.80 | 5,330.60 | 5,330.60 | 426.6K |
| 12:38 | 5,330.90 | 5,330.90 | 5,330.90 | 5,330.90 | 1,781.9K |
| 12:39 | 5,330.00 | 5,330.00 | 5,329.80 | 5,329.80 | 639.4K |
| 12:40 | 5,332.60 | 5,333.50 | 5,332.60 | 5,333.50 | 328.7K |
| 12:41 | 5,333.50 | 5,333.50 | 5,333.40 | 5,333.40 | 233.8K |
| 12:42 | 5,332.90 | 5,332.90 | 5,332.30 | 5,332.30 | 462.0K |
| 12:43 | 5,329.40 | 5,331.10 | 5,329.40 | 5,331.10 | 808.8K |
| 12:44 | 5,331.30 | 5,331.30 | 5,328.90 | 5,328.90 | 1,254.7K |
| 12:45 | 5,327.90 | 5,327.90 | 5,327.30 | 5,327.30 | 1,176.3K |
| 12:46 | 5,326.60 | 5,326.60 | 5,325.60 | 5,325.60 | 384.1K |
| 12:47 | 5,324.10 | 5,324.10 | 5,321.60 | 5,321.60 | 830.4K |
| 12:48 | 5,322.70 | 5,322.70 | 5,321.70 | 5,321.70 | 697.6K |
| 12:49 | 5,321.50 | 5,321.50 | 5,320.60 | 5,320.60 | 516.6K |
| 12:50 | 5,321.70 | 5,324.00 | 5,321.70 | 5,324.00 | 697.2K |
| 12:51 | 5,323.60 | 5,323.60 | 5,323.50 | 5,323.50 | 403.9K |
| 12:52 | 5,323.60 | 5,323.60 | 5,322.30 | 5,322.30 | 552.9K |
| 12:53 | 5,321.70 | 5,322.10 | 5,321.70 | 5,322.10 | 842.6K |
| 12:54 | 5,322.30 | 5,322.30 | 5,320.60 | 5,320.60 | 883.0K |
| 12:55 | 5,320.40 | 5,320.40 | 5,320.40 | 5,320.40 | 516.6K |
| 12:56 | 5,322.30 | 5,322.30 | 5,322.20 | 5,322.20 | 454.5K |
| 12:57 | 5,324.00 | 5,324.20 | 5,324.00 | 5,324.20 | 354.8K |
| 12:58 | 5,323.30 | 5,323.30 | 5,320.70 | 5,320.70 | 1,667.3K |
| 12:59 | 5,323.50 | 5,324.60 | 5,323.50 | 5,324.60 | 497.7K |
| 13:00 | 5,323.40 | 5,323.40 | 5,322.10 | 5,322.10 | 978.5K |
| 13:01 | 5,320.20 | 5,320.20 | 5,320.20 | 5,320.20 | 1,805.6K |
| 13:02 | 5,318.50 | 5,318.50 | 5,316.60 | 5,316.60 | 634.4K |
| 13:03 | 5,317.40 | 5,317.40 | 5,317.30 | 5,317.30 | 452.0K |
| 13:04 | 5,316.20 | 5,318.40 | 5,316.20 | 5,318.40 | 653.4K |
| 13:05 | 5,316.70 | 5,317.10 | 5,316.70 | 5,317.10 | 895.2K |
| 13:06 | 5,316.70 | 5,316.70 | 5,315.80 | 5,315.80 | 850.7K |
| 13:07 | 5,316.50 | 5,319.30 | 5,316.50 | 5,319.30 | 336.9K |
| 13:08 | 5,319.90 | 5,320.10 | 5,319.90 | 5,320.10 | 410.7K |
| 13:09 | 5,320.50 | 5,320.50 | 5,319.80 | 5,319.80 | 1,439.7K |
| 13:10 | 5,321.20 | 5,322.60 | 5,321.20 | 5,322.60 | 534.4K |
| 13:11 | 5,322.90 | 5,322.90 | 5,322.30 | 5,322.30 | 509.9K |
| 13:12 | 5,322.10 | 5,322.10 | 5,320.70 | 5,320.70 | 1,408.8K |
| 13:13 | 5,318.50 | 5,319.40 | 5,318.50 | 5,319.40 | 501.8K |
| 13:14 | 5,320.10 | 5,320.10 | 5,319.50 | 5,319.50 | 288.1K |
| 13:15 | 5,318.90 | 5,319.60 | 5,318.90 | 5,319.60 | 349.0K |
| 13:16 | 5,318.80 | 5,319.70 | 5,318.80 | 5,319.70 | 266.4K |
| 13:17 | 5,320.80 | 5,321.70 | 5,320.80 | 5,321.70 | 363.5K |
| 13:18 | 5,321.80 | 5,321.80 | 5,320.90 | 5,320.90 | 540.0K |
| 13:19 | 5,319.00 | 5,319.50 | 5,319.00 | 5,319.50 | 603.4K |
| 13:20 | 5,319.40 | 5,321.70 | 5,319.40 | 5,321.70 | 278.3K |
| 13:21 | 5,323.30 | 5,326.10 | 5,323.30 | 5,326.10 | 1,322.7K |
| 13:22 | 5,326.40 | 5,326.60 | 5,326.40 | 5,326.60 | 1,024.7K |
| 13:23 | 5,325.70 | 5,325.70 | 5,324.80 | 5,324.80 | 2,207.8K |
| 13:24 | 5,325.80 | 5,325.80 | 5,325.10 | 5,325.10 | 493.0K |
| 13:25 | 5,325.20 | 5,325.40 | 5,325.20 | 5,325.40 | 402.5K |
| 13:26 | 5,324.10 | 5,324.10 | 5,322.50 | 5,322.50 | 591.0K |
| 13:27 | 5,324.70 | 5,324.70 | 5,324.60 | 5,324.60 | 1,804.9K |
| 13:28 | 5,321.20 | 5,321.20 | 5,320.00 | 5,320.00 | 2,516.0K |
| 13:29 | 5,319.60 | 5,320.40 | 5,319.60 | 5,320.40 | 911.5K |
| 13:30 | 5,319.80 | 5,319.80 | 5,319.60 | 5,319.60 | 513.5K |
| 13:31 | 5,319.00 | 5,319.00 | 5,318.00 | 5,318.00 | 449.4K |
| 13:32 | 5,317.30 | 5,319.80 | 5,317.30 | 5,319.80 | 286.5K |
| 13:33 | 5,319.30 | 5,319.30 | 5,318.40 | 5,318.40 | 557.5K |
| 13:34 | 5,317.60 | 5,317.60 | 5,316.10 | 5,316.10 | 451.6K |
| 13:35 | 5,316.10 | 5,316.10 | 5,315.60 | 5,315.60 | 506.2K |
| 13:36 | 5,316.10 | 5,316.10 | 5,314.60 | 5,314.60 | 707.1K |
| 13:37 | 5,314.70 | 5,314.70 | 5,314.60 | 5,314.60 | 2,662.7K |
| 13:38 | 5,315.00 | 5,315.00 | 5,313.90 | 5,313.90 | 707.1K |
| 13:39 | 5,314.10 | 5,314.10 | 5,312.60 | 5,312.60 | 646.8K |
| 13:40 | 5,313.00 | 5,313.00 | 5,310.80 | 5,310.80 | 962.0K |
| 13:41 | 5,311.90 | 5,311.90 | 5,310.80 | 5,310.80 | 1,116.6K |
| 13:42 | 5,311.60 | 5,311.60 | 5,311.40 | 5,311.40 | 645.2K |
| 13:43 | 5,311.00 | 5,312.00 | 5,311.00 | 5,312.00 | 691.8K |
| 13:44 | 5,310.00 | 5,311.30 | 5,310.00 | 5,311.30 | 498.8K |
| 13:45 | 5,310.70 | 5,310.70 | 5,310.10 | 5,310.10 | 521.7K |
| 13:46 | 5,312.10 | 5,313.10 | 5,312.10 | 5,313.10 | 555.4K |
| 13:47 | 5,312.50 | 5,313.10 | 5,312.50 | 5,313.10 | 411.5K |
| 13:48 | 5,312.50 | 5,312.50 | 5,311.40 | 5,311.40 | 268.0K |
| 13:49 | 5,311.40 | 5,311.40 | 5,310.70 | 5,310.70 | 801.2K |
| 13:50 | 5,311.70 | 5,311.70 | 5,309.80 | 5,309.80 | 479.9K |
| 13:51 | 5,308.70 | 5,308.70 | 5,308.00 | 5,308.00 | 257.9K |
| 13:52 | 5,308.30 | 5,308.60 | 5,308.30 | 5,308.60 | 647.6K |
| 13:53 | 5,308.70 | 5,309.30 | 5,308.70 | 5,309.30 | 398.2K |
| 13:54 | 5,308.90 | 5,308.90 | 5,308.50 | 5,308.50 | 465.3K |
| 13:55 | 5,308.70 | 5,309.00 | 5,308.70 | 5,309.00 | 370.5K |
| 13:56 | 5,308.40 | 5,309.20 | 5,308.40 | 5,309.20 | 523.3K |
| 13:57 | 5,308.50 | 5,309.50 | 5,308.50 | 5,309.50 | 873.7K |
| 13:58 | 5,308.00 | 5,308.20 | 5,308.00 | 5,308.20 | 437.0K |
| 13:59 | 5,310.50 | 5,312.50 | 5,310.50 | 5,312.50 | 362.0K |
| 14:00 | 5,311.30 | 5,311.30 | 5,309.60 | 5,309.60 | 1,897.7K |
| 14:01 | 5,308.70 | 5,309.20 | 5,308.70 | 5,309.20 | 419.1K |
| 14:02 | 5,308.70 | 5,309.20 | 5,308.70 | 5,309.20 | 559.2K |
| 14:03 | 5,307.50 | 5,307.50 | 5,304.50 | 5,304.50 | 925.9K |
| 14:04 | 5,306.00 | 5,306.00 | 5,304.20 | 5,304.20 | 1,186.0K |
| 14:05 | 5,302.80 | 5,302.80 | 5,302.70 | 5,302.70 | 886.3K |
| 14:06 | 5,302.90 | 5,304.70 | 5,302.90 | 5,304.70 | 288.9K |
| 14:07 | 5,303.70 | 5,303.70 | 5,303.30 | 5,303.30 | 931.9K |
| 14:08 | 5,305.70 | 5,306.90 | 5,305.70 | 5,306.90 | 726.4K |
| 14:09 | 5,306.30 | 5,306.30 | 5,305.60 | 5,305.60 | 301.8K |
| 14:10 | 5,305.40 | 5,305.40 | 5,305.40 | 5,305.40 | 791.2K |
| 14:11 | 5,307.00 | 5,307.00 | 5,306.00 | 5,306.00 | 757.4K |
| 14:12 | 5,306.90 | 5,306.90 | 5,306.80 | 5,306.80 | 456.7K |
| 14:13 | 5,306.50 | 5,306.50 | 5,305.10 | 5,305.10 | 316.5K |
| 14:14 | 5,306.30 | 5,306.30 | 5,306.10 | 5,306.10 | 540.8K |
| 14:15 | 5,306.60 | 5,306.60 | 5,306.20 | 5,306.20 | 346.1K |
| 14:16 | 5,305.40 | 5,306.70 | 5,305.40 | 5,306.70 | 845.4K |
| 14:17 | 5,306.10 | 5,307.00 | 5,306.10 | 5,307.00 | 452.9K |
| 14:18 | 5,308.40 | 5,308.40 | 5,307.20 | 5,307.20 | 361.7K |
| 14:19 | 5,306.60 | 5,306.60 | 5,306.60 | 5,306.60 | 619.3K |
| 14:20 | 5,307.10 | 5,307.50 | 5,307.10 | 5,307.50 | 343.8K |
| 14:21 | 5,307.80 | 5,307.80 | 5,306.90 | 5,306.90 | 522.6K |
| 14:22 | 5,306.20 | 5,307.00 | 5,306.20 | 5,307.00 | 980.4K |
| 14:23 | 5,305.70 | 5,306.60 | 5,305.70 | 5,306.60 | 436.2K |
| 14:24 | 5,306.00 | 5,306.00 | 5,303.80 | 5,303.80 | 681.4K |
| 14:25 | 5,305.60 | 5,305.60 | 5,305.10 | 5,305.10 | 1,012.1K |
| 14:26 | 5,305.60 | 5,306.40 | 5,305.60 | 5,306.40 | 1,386.9K |
| 14:27 | 5,309.20 | 5,309.20 | 5,309.00 | 5,309.00 | 723.7K |
| 14:28 | 5,308.90 | 5,308.90 | 5,308.70 | 5,308.70 | 696.8K |
| 14:29 | 5,307.70 | 5,307.70 | 5,306.80 | 5,306.80 | 2,099.7K |
| 14:30 | 5,303.00 | 5,303.00 | 5,301.70 | 5,301.70 | 1,845.3K |
| 14:31 | 5,301.30 | 5,301.30 | 5,300.00 | 5,300.00 | 983.8K |
| 14:32 | 5,298.70 | 5,299.70 | 5,298.70 | 5,299.70 | 716.7K |
| 14:33 | 5,299.70 | 5,299.70 | 5,299.70 | 5,299.70 | 753.5K |
| 14:34 | 5,300.70 | 5,301.10 | 5,300.70 | 5,301.10 | 176.6K |
| 14:35 | 5,300.10 | 5,300.70 | 5,300.10 | 5,300.70 | 1,196.9K |
| 14:36 | 5,302.80 | 5,304.10 | 5,302.80 | 5,304.10 | 463.0K |
| 14:37 | 5,302.90 | 5,302.90 | 5,302.20 | 5,302.20 | 500.9K |
| 14:38 | 5,302.60 | 5,302.80 | 5,302.60 | 5,302.80 | 423.7K |
| 14:39 | 5,302.10 | 5,302.70 | 5,302.10 | 5,302.70 | 256.5K |
| 14:40 | 5,304.00 | 5,305.90 | 5,304.00 | 5,305.90 | 366.0K |
| 14:41 | 5,305.80 | 5,305.80 | 5,305.30 | 5,305.30 | 459.3K |
| 14:42 | 5,305.90 | 5,306.00 | 5,305.90 | 5,306.00 | 294.6K |
| 14:43 | 5,305.30 | 5,305.30 | 5,305.20 | 5,305.20 | 446.8K |
| 14:44 | 5,305.50 | 5,305.50 | 5,305.40 | 5,305.40 | 882.6K |
| 14:45 | 5,304.80 | 5,305.30 | 5,304.80 | 5,305.30 | 516.9K |
| 14:46 | 5,306.40 | 5,306.40 | 5,305.10 | 5,305.10 | 819.8K |
| 14:47 | 5,305.90 | 5,305.90 | 5,304.30 | 5,304.30 | 2,142.5K |
| 14:48 | 5,301.60 | 5,301.60 | 5,301.40 | 5,301.40 | 326.7K |
| 14:49 | 5,301.50 | 5,301.80 | 5,301.50 | 5,301.80 | 328.7K |
| 14:50 | 5,300.70 | 5,302.90 | 5,300.70 | 5,302.90 | 605.8K |
| 14:51 | 5,302.50 | 5,303.00 | 5,302.50 | 5,303.00 | 415.2K |
| 14:52 | 5,303.90 | 5,303.90 | 5,302.90 | 5,302.90 | 584.4K |
| 14:53 | 5,302.00 | 5,302.00 | 5,301.00 | 5,301.00 | 832.6K |
| 14:54 | 5,301.10 | 5,301.10 | 5,300.60 | 5,300.60 | 1,101.0K |
| 14:55 | 5,299.80 | 5,300.30 | 5,299.80 | 5,300.30 | 326.3K |
| 14:56 | 5,301.60 | 5,302.50 | 5,301.60 | 5,302.50 | 4,436.6K |
| 14:57 | 5,301.50 | 5,301.50 | 5,301.50 | 5,301.50 | 1,160.3K |
| 14:58 | 5,301.00 | 5,301.00 | 5,300.90 | 5,300.90 | 553.8K |
| 14:59 | 5,301.00 | 5,301.70 | 5,301.00 | 5,301.70 | 404.7K |
| 15:00 | 5,301.20 | 5,301.70 | 5,301.20 | 5,301.70 | 770.6K |
| 15:01 | 5,301.60 | 5,303.70 | 5,301.60 | 5,303.70 | 429.1K |
| 15:02 | 5,303.00 | 5,303.90 | 5,303.00 | 5,303.90 | 593.7K |
| 15:03 | 5,303.70 | 5,304.30 | 5,303.70 | 5,304.30 | 843.6K |
| 15:04 | 5,303.40 | 5,305.60 | 5,303.40 | 5,305.60 | 491.3K |
| 15:05 | 5,304.20 | 5,304.20 | 5,304.10 | 5,304.10 | 500.8K |
| 15:06 | 5,304.60 | 5,304.60 | 5,304.50 | 5,304.50 | 1,106.0K |
| 15:07 | 5,304.20 | 5,304.20 | 5,304.10 | 5,304.10 | 447.6K |
| 15:08 | 5,303.10 | 5,304.40 | 5,303.10 | 5,304.40 | 938.6K |
| 15:09 | 5,303.60 | 5,303.60 | 5,303.40 | 5,303.40 | 384.5K |
| 15:10 | 5,303.60 | 5,303.60 | 5,302.90 | 5,302.90 | 500.9K |
| 15:11 | 5,301.30 | 5,301.30 | 5,300.70 | 5,300.70 | 570.8K |
| 15:12 | 5,301.30 | 5,302.40 | 5,301.30 | 5,302.40 | 786.3K |
| 15:13 | 5,300.90 | 5,300.90 | 5,300.30 | 5,300.30 | 493.3K |
| 15:14 | 5,299.30 | 5,299.60 | 5,299.30 | 5,299.60 | 482.6K |
| 15:15 | 5,299.30 | 5,299.30 | 5,298.10 | 5,298.10 | 648.4K |
| 15:16 | 5,298.00 | 5,298.00 | 5,297.60 | 5,297.60 | 387.2K |
| 15:17 | 5,298.40 | 5,299.40 | 5,298.40 | 5,299.40 | 424.0K |
| 15:18 | 5,299.20 | 5,299.40 | 5,299.20 | 5,299.40 | 536.6K |
| 15:19 | 5,299.00 | 5,299.00 | 5,297.90 | 5,297.90 | 1,111.3K |
| 15:20 | 5,298.50 | 5,298.50 | 5,297.10 | 5,297.10 | 2,013.8K |
| 15:21 | 5,296.90 | 5,296.90 | 5,296.70 | 5,296.70 | 743.7K |
| 15:22 | 5,298.10 | 5,298.10 | 5,297.00 | 5,297.00 | 579.3K |
| 15:23 | 5,296.80 | 5,297.40 | 5,296.80 | 5,297.40 | 495.6K |
| 15:24 | 5,297.70 | 5,297.70 | 5,297.40 | 5,297.40 | 910.2K |
| 15:25 | 5,296.50 | 5,296.50 | 5,296.30 | 5,296.30 | 876.7K |
| 15:26 | 5,294.80 | 5,295.10 | 5,294.80 | 5,295.10 | 859.6K |
| 15:27 | 5,294.70 | 5,294.70 | 5,294.70 | 5,294.70 | 766.4K |
| 15:28 | 5,293.90 | 5,295.50 | 5,293.90 | 5,295.50 | 573.4K |
| 15:29 | 5,295.20 | 5,295.20 | 5,293.20 | 5,293.20 | 2,437.9K |
| 15:30 | 5,296.00 | 5,296.10 | 5,296.00 | 5,296.10 | 1,510.4K |
| 15:31 | 5,298.10 | 5,299.00 | 5,298.10 | 5,299.00 | 1,336.4K |
| 15:32 | 5,299.90 | 5,299.90 | 5,298.30 | 5,298.30 | 1,050.4K |
| 15:33 | 5,299.80 | 5,300.90 | 5,299.80 | 5,300.90 | 1,176.9K |
| 15:34 | 5,302.30 | 5,302.30 | 5,300.80 | 5,300.80 | 916.1K |
| 15:35 | 5,299.30 | 5,299.30 | 5,296.70 | 5,296.70 | 1,188.7K |
| 15:36 | 5,297.10 | 5,297.10 | 5,295.70 | 5,295.70 | 555.9K |
| 15:37 | 5,295.60 | 5,295.60 | 5,293.20 | 5,293.20 | 891.6K |
| 15:38 | 5,292.20 | 5,292.20 | 5,291.20 | 5,291.20 | 784.1K |
| 15:39 | 5,291.40 | 5,292.30 | 5,291.40 | 5,292.30 | 420.5K |
| 15:40 | 5,291.90 | 5,291.90 | 5,291.80 | 5,291.80 | 1,337.8K |
| 15:41 | 5,292.70 | 5,292.80 | 5,292.70 | 5,292.80 | 981.2K |
| 15:42 | 5,292.00 | 5,292.00 | 5,291.80 | 5,291.80 | 1,758.2K |
| 15:43 | 5,292.40 | 5,292.80 | 5,292.40 | 5,292.80 | 1,309.1K |
| 15:44 | 5,292.10 | 5,292.50 | 5,292.10 | 5,292.50 | 838.6K |
| 15:45 | 5,291.90 | 5,292.10 | 5,291.90 | 5,292.10 | 1,202.8K |
| 15:46 | 5,292.10 | 5,292.10 | 5,290.60 | 5,290.60 | 466.8K |
| 15:47 | 5,289.10 | 5,289.10 | 5,288.90 | 5,288.90 | 1,012.2K |
| 15:48 | 5,288.80 | 5,288.80 | 5,288.60 | 5,288.60 | 835.9K |
| 15:49 | 5,286.90 | 5,288.60 | 5,286.90 | 5,288.60 | 1,119.9K |
| 15:50 | 5,287.00 | 5,287.60 | 5,287.00 | 5,287.60 | 580.4K |
| 15:51 | 5,287.50 | 5,287.50 | 5,287.10 | 5,287.10 | 1,124.1K |
| 15:52 | 5,286.50 | 5,286.80 | 5,286.50 | 5,286.80 | 908.8K |
| 15:53 | 5,287.20 | 5,287.20 | 5,286.50 | 5,286.50 | 1,043.2K |
| 15:54 | 5,287.60 | 5,287.60 | 5,287.30 | 5,287.30 | 922.8K |
| 15:55 | 5,287.00 | 5,287.80 | 5,287.00 | 5,287.80 | 1,408.7K |
| 15:56 | 5,288.80 | 5,288.80 | 5,285.80 | 5,285.80 | 1,087.7K |
| 15:57 | 5,286.30 | 5,286.40 | 5,286.30 | 5,286.40 | 1,111.4K |
| 15:58 | 5,287.60 | 5,288.60 | 5,287.60 | 5,288.60 | 1,289.1K |
| 15:59 | 5,288.70 | 5,288.70 | 5,287.20 | 5,287.20 | 2,285.1K |
| 16:00 | 5,288.30 | 5,289.00 | 5,288.30 | 5,289.00 | 771.7K |
| 16:01 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 0.0K |
| 16:02 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 0.0K |
| 16:03 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 0.0K |
| 16:04 | 5,289.00 | 5,289.00 | 5,288.40 | 5,288.40 | 85,139.4K |