5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,236.40 | 5,236.40 | 5,227.00 | 5,227.00 | 7,469.4K |
| 10:01 | 5,224.50 | 5,226.30 | 5,224.50 | 5,226.30 | 103.2K |
| 10:02 | 5,226.10 | 5,226.10 | 5,224.10 | 5,224.10 | 164.0K |
| 10:03 | 5,225.40 | 5,225.40 | 5,224.80 | 5,224.80 | 38.5K |
| 10:04 | 5,220.60 | 5,222.90 | 5,220.60 | 5,222.90 | 6,066.7K |
| 10:05 | 5,224.00 | 5,224.00 | 5,223.50 | 5,223.50 | 1,260.2K |
| 10:06 | 5,223.90 | 5,223.90 | 5,222.10 | 5,222.10 | 425.7K |
| 10:07 | 5,223.20 | 5,223.20 | 5,222.30 | 5,222.30 | 132.2K |
| 10:08 | 5,221.90 | 5,222.40 | 5,221.90 | 5,222.40 | 6,070.1K |
| 10:09 | 5,222.70 | 5,224.70 | 5,222.70 | 5,224.70 | 558.7K |
| 10:10 | 5,224.40 | 5,224.40 | 5,221.00 | 5,221.00 | 874.8K |
| 10:11 | 5,221.20 | 5,221.20 | 5,220.90 | 5,220.90 | 798.8K |
| 10:12 | 5,218.00 | 5,223.00 | 5,218.00 | 5,223.00 | 12,948.9K |
| 10:13 | 5,223.60 | 5,223.60 | 5,220.30 | 5,220.30 | 974.6K |
| 10:14 | 5,217.60 | 5,217.60 | 5,216.50 | 5,216.50 | 705.1K |
| 10:15 | 5,216.90 | 5,216.90 | 5,212.90 | 5,212.90 | 1,594.0K |
| 10:16 | 5,211.50 | 5,211.50 | 5,204.60 | 5,204.60 | 22,119.9K |
| 10:17 | 5,199.60 | 5,203.10 | 5,199.60 | 5,203.10 | 1,714.5K |
| 10:18 | 5,201.90 | 5,201.90 | 5,201.00 | 5,201.00 | 1,417.3K |
| 10:19 | 5,202.20 | 5,202.90 | 5,202.20 | 5,202.90 | 1,243.0K |
| 10:20 | 5,202.10 | 5,202.10 | 5,199.90 | 5,199.90 | 1,396.1K |
| 10:21 | 5,199.60 | 5,202.70 | 5,199.60 | 5,202.70 | 726.0K |
| 10:22 | 5,203.50 | 5,203.50 | 5,201.10 | 5,201.10 | 2,898.1K |
| 10:23 | 5,202.00 | 5,203.30 | 5,202.00 | 5,203.30 | 1,380.6K |
| 10:24 | 5,203.50 | 5,203.50 | 5,201.40 | 5,201.40 | 779.4K |
| 10:25 | 5,200.70 | 5,200.70 | 5,200.50 | 5,200.50 | 756.0K |
| 10:26 | 5,196.20 | 5,196.20 | 5,195.80 | 5,195.80 | 710.8K |
| 10:27 | 5,195.30 | 5,195.30 | 5,195.00 | 5,195.00 | 898.4K |
| 10:28 | 5,192.60 | 5,193.00 | 5,192.60 | 5,193.00 | 843.1K |
| 10:29 | 5,191.90 | 5,192.20 | 5,191.90 | 5,192.20 | 616.2K |
| 10:30 | 5,192.30 | 5,192.30 | 5,191.40 | 5,191.40 | 1,630.5K |
| 10:31 | 5,192.60 | 5,192.60 | 5,191.70 | 5,191.70 | 590.4K |
| 10:32 | 5,192.60 | 5,192.60 | 5,190.90 | 5,190.90 | 389.4K |
| 10:33 | 5,189.80 | 5,191.70 | 5,189.80 | 5,191.70 | 603.8K |
| 10:34 | 5,189.10 | 5,189.10 | 5,188.00 | 5,188.00 | 743.5K |
| 10:35 | 5,187.50 | 5,187.50 | 5,186.40 | 5,186.40 | 1,224.7K |
| 10:36 | 5,183.20 | 5,185.00 | 5,183.20 | 5,185.00 | 361.8K |
| 10:37 | 5,185.30 | 5,185.60 | 5,185.30 | 5,185.60 | 483.4K |
| 10:38 | 5,184.00 | 5,185.30 | 5,184.00 | 5,185.30 | 696.0K |
| 10:39 | 5,186.40 | 5,186.40 | 5,185.30 | 5,185.30 | 380.3K |
| 10:40 | 5,186.20 | 5,187.40 | 5,186.20 | 5,187.40 | 413.1K |
| 10:41 | 5,186.00 | 5,188.80 | 5,186.00 | 5,188.80 | 676.7K |
| 10:42 | 5,189.00 | 5,189.30 | 5,189.00 | 5,189.30 | 550.8K |
| 10:43 | 5,189.60 | 5,189.60 | 5,185.90 | 5,185.90 | 868.7K |
| 10:44 | 5,185.20 | 5,185.20 | 5,184.50 | 5,184.50 | 504.4K |
| 10:45 | 5,187.10 | 5,187.10 | 5,186.00 | 5,186.00 | 1,566.5K |
| 10:46 | 5,188.90 | 5,188.90 | 5,188.50 | 5,188.50 | 395.8K |
| 10:47 | 5,186.80 | 5,187.50 | 5,186.80 | 5,187.50 | 1,557.1K |
| 10:48 | 5,186.50 | 5,186.50 | 5,185.90 | 5,185.90 | 430.5K |
| 10:49 | 5,184.20 | 5,184.20 | 5,183.70 | 5,183.70 | 846.9K |
| 10:50 | 5,182.50 | 5,182.80 | 5,182.50 | 5,182.80 | 463.3K |
| 10:51 | 5,183.90 | 5,184.20 | 5,183.90 | 5,184.20 | 755.2K |
| 10:52 | 5,183.90 | 5,183.90 | 5,183.50 | 5,183.50 | 252.9K |
| 10:53 | 5,184.80 | 5,184.80 | 5,184.60 | 5,184.60 | 725.2K |
| 10:54 | 5,184.00 | 5,184.10 | 5,184.00 | 5,184.10 | 246.9K |
| 10:55 | 5,184.10 | 5,184.10 | 5,182.20 | 5,182.20 | 430.0K |
| 10:56 | 5,182.30 | 5,184.30 | 5,182.30 | 5,184.30 | 325.3K |
| 10:57 | 5,182.60 | 5,183.80 | 5,182.60 | 5,183.80 | 1,159.3K |
| 10:58 | 5,184.30 | 5,184.70 | 5,184.30 | 5,184.70 | 552.7K |
| 10:59 | 5,183.80 | 5,184.50 | 5,183.80 | 5,184.50 | 310.3K |
| 11:00 | 5,184.20 | 5,185.40 | 5,184.20 | 5,185.40 | 441.1K |
| 11:01 | 5,186.00 | 5,186.50 | 5,186.00 | 5,186.50 | 454.8K |
| 11:02 | 5,186.10 | 5,186.80 | 5,186.10 | 5,186.80 | 333.2K |
| 11:03 | 5,186.50 | 5,186.60 | 5,186.50 | 5,186.60 | 696.1K |
| 11:04 | 5,185.90 | 5,186.20 | 5,185.90 | 5,186.20 | 276.7K |
| 11:05 | 5,182.90 | 5,183.20 | 5,182.90 | 5,183.20 | 1,892.8K |
| 11:06 | 5,185.60 | 5,185.60 | 5,185.50 | 5,185.50 | 802.6K |
| 11:07 | 5,183.20 | 5,183.20 | 5,182.80 | 5,182.80 | 324.4K |
| 11:08 | 5,183.40 | 5,183.40 | 5,183.40 | 5,183.40 | 287.8K |
| 11:09 | 5,185.40 | 5,185.50 | 5,185.40 | 5,185.50 | 1,061.6K |
| 11:10 | 5,188.40 | 5,189.00 | 5,188.40 | 5,189.00 | 385.5K |
| 11:11 | 5,186.50 | 5,186.50 | 5,186.40 | 5,186.40 | 631.8K |
| 11:12 | 5,188.30 | 5,189.70 | 5,188.30 | 5,189.70 | 843.9K |
| 11:13 | 5,188.40 | 5,188.40 | 5,188.30 | 5,188.30 | 444.6K |
| 11:14 | 5,188.90 | 5,188.90 | 5,187.20 | 5,187.20 | 595.8K |
| 11:15 | 5,187.20 | 5,187.20 | 5,186.60 | 5,186.60 | 731.1K |
| 11:16 | 5,187.40 | 5,187.40 | 5,186.70 | 5,186.70 | 300.9K |
| 11:17 | 5,186.20 | 5,189.00 | 5,186.20 | 5,189.00 | 396.3K |
| 11:18 | 5,186.80 | 5,188.10 | 5,186.80 | 5,188.10 | 568.9K |
| 11:19 | 5,187.50 | 5,187.50 | 5,186.70 | 5,186.70 | 471.0K |
| 11:20 | 5,186.90 | 5,187.50 | 5,186.90 | 5,187.50 | 253.7K |
| 11:21 | 5,188.70 | 5,188.70 | 5,187.60 | 5,187.60 | 358.0K |
| 11:22 | 5,188.60 | 5,188.60 | 5,188.50 | 5,188.50 | 306.5K |
| 11:23 | 5,189.60 | 5,189.60 | 5,188.20 | 5,188.20 | 556.5K |
| 11:24 | 5,188.90 | 5,188.90 | 5,188.70 | 5,188.70 | 1,088.8K |
| 11:25 | 5,188.30 | 5,189.00 | 5,188.30 | 5,189.00 | 200.1K |
| 11:26 | 5,187.90 | 5,189.00 | 5,187.90 | 5,189.00 | 304.0K |
| 11:27 | 5,187.00 | 5,187.10 | 5,187.00 | 5,187.10 | 724.6K |
| 11:28 | 5,185.40 | 5,185.40 | 5,184.90 | 5,184.90 | 387.8K |
| 11:29 | 5,186.60 | 5,186.80 | 5,186.60 | 5,186.80 | 306.1K |
| 11:30 | 5,186.90 | 5,189.50 | 5,186.90 | 5,189.50 | 1,033.1K |
| 11:31 | 5,187.70 | 5,187.70 | 5,185.90 | 5,185.90 | 784.4K |
| 11:32 | 5,185.80 | 5,185.80 | 5,185.70 | 5,185.70 | 581.3K |
| 11:33 | 5,184.40 | 5,184.40 | 5,183.60 | 5,183.60 | 622.7K |
| 11:34 | 5,184.00 | 5,184.00 | 5,183.50 | 5,183.50 | 624.5K |
| 11:35 | 5,181.90 | 5,181.90 | 5,181.70 | 5,181.70 | 198.7K |
| 11:36 | 5,179.40 | 5,179.90 | 5,179.40 | 5,179.90 | 516.7K |
| 11:37 | 5,179.50 | 5,183.40 | 5,179.50 | 5,183.40 | 502.4K |
| 11:38 | 5,184.00 | 5,184.00 | 5,183.00 | 5,183.00 | 651.0K |
| 11:39 | 5,179.90 | 5,179.90 | 5,179.70 | 5,179.70 | 1,043.4K |
| 11:40 | 5,179.80 | 5,179.80 | 5,179.70 | 5,179.70 | 844.8K |
| 11:41 | 5,178.10 | 5,178.10 | 5,176.40 | 5,176.40 | 308.7K |
| 11:42 | 5,177.40 | 5,177.40 | 5,176.70 | 5,176.70 | 527.0K |
| 11:43 | 5,175.50 | 5,175.50 | 5,174.00 | 5,174.00 | 368.2K |
| 11:44 | 5,173.30 | 5,173.30 | 5,171.40 | 5,171.40 | 846.7K |
| 11:45 | 5,169.70 | 5,170.30 | 5,169.70 | 5,170.30 | 436.8K |
| 11:46 | 5,169.20 | 5,169.20 | 5,168.40 | 5,168.40 | 277.0K |
| 11:47 | 5,168.60 | 5,170.70 | 5,168.60 | 5,170.70 | 540.5K |
| 11:48 | 5,171.60 | 5,171.60 | 5,171.50 | 5,171.50 | 655.4K |
| 11:49 | 5,171.80 | 5,171.80 | 5,169.20 | 5,169.20 | 530.2K |
| 11:50 | 5,168.20 | 5,168.20 | 5,167.70 | 5,167.70 | 492.7K |
| 11:51 | 5,166.90 | 5,167.50 | 5,166.90 | 5,167.50 | 454.5K |
| 11:52 | 5,165.80 | 5,165.80 | 5,165.70 | 5,165.70 | 307.6K |
| 11:53 | 5,166.50 | 5,166.50 | 5,166.20 | 5,166.20 | 361.0K |
| 11:54 | 5,166.40 | 5,166.80 | 5,166.40 | 5,166.80 | 529.9K |
| 11:55 | 5,167.40 | 5,169.20 | 5,167.40 | 5,169.20 | 255.8K |
| 11:56 | 5,169.30 | 5,169.30 | 5,168.90 | 5,168.90 | 1,266.1K |
| 11:57 | 5,165.50 | 5,165.50 | 5,163.40 | 5,163.40 | 613.9K |
| 11:58 | 5,164.50 | 5,164.50 | 5,164.10 | 5,164.10 | 286.5K |
| 11:59 | 5,164.10 | 5,164.10 | 5,163.00 | 5,163.00 | 204.9K |
| 12:00 | 5,165.00 | 5,165.00 | 5,164.80 | 5,164.80 | 210.1K |
| 12:01 | 5,166.50 | 5,166.50 | 5,164.40 | 5,164.40 | 246.8K |
| 12:02 | 5,164.40 | 5,164.40 | 5,162.40 | 5,162.40 | 244.1K |
| 12:03 | 5,162.80 | 5,162.80 | 5,161.60 | 5,161.60 | 903.3K |
| 12:04 | 5,161.40 | 5,161.50 | 5,161.40 | 5,161.50 | 455.0K |
| 12:05 | 5,162.10 | 5,162.10 | 5,161.20 | 5,161.20 | 177.4K |
| 12:06 | 5,160.40 | 5,160.90 | 5,160.40 | 5,160.90 | 1,670.0K |
| 12:07 | 5,160.80 | 5,161.20 | 5,160.80 | 5,161.20 | 223.7K |
| 12:08 | 5,161.00 | 5,161.00 | 5,160.80 | 5,160.80 | 506.8K |
| 12:09 | 5,159.80 | 5,160.40 | 5,159.80 | 5,160.40 | 717.7K |
| 12:10 | 5,163.00 | 5,163.00 | 5,162.50 | 5,162.50 | 452.1K |
| 12:11 | 5,163.70 | 5,163.70 | 5,162.20 | 5,162.20 | 695.8K |
| 12:12 | 5,162.60 | 5,162.60 | 5,162.30 | 5,162.30 | 905.3K |
| 12:13 | 5,162.40 | 5,162.40 | 5,161.90 | 5,161.90 | 567.1K |
| 12:14 | 5,161.60 | 5,161.60 | 5,160.50 | 5,160.50 | 493.0K |
| 12:15 | 5,160.70 | 5,161.60 | 5,160.70 | 5,161.60 | 612.9K |
| 12:16 | 5,161.60 | 5,162.90 | 5,161.60 | 5,162.90 | 156.2K |
| 12:17 | 5,162.80 | 5,162.80 | 5,162.50 | 5,162.50 | 657.2K |
| 12:18 | 5,163.50 | 5,164.40 | 5,163.50 | 5,164.40 | 130.3K |
| 12:19 | 5,166.00 | 5,166.00 | 5,163.90 | 5,163.90 | 225.0K |
| 12:20 | 5,164.30 | 5,164.90 | 5,164.30 | 5,164.90 | 305.8K |
| 12:21 | 5,164.80 | 5,165.20 | 5,164.80 | 5,165.20 | 463.9K |
| 12:22 | 5,164.60 | 5,164.60 | 5,163.70 | 5,163.70 | 159.4K |
| 12:23 | 5,163.50 | 5,163.50 | 5,163.30 | 5,163.30 | 338.0K |
| 12:24 | 5,162.50 | 5,164.50 | 5,162.50 | 5,164.50 | 376.3K |
| 12:25 | 5,164.70 | 5,165.60 | 5,164.70 | 5,165.60 | 305.4K |
| 12:26 | 5,164.90 | 5,165.10 | 5,164.90 | 5,165.10 | 745.2K |
| 12:27 | 5,164.60 | 5,164.60 | 5,163.80 | 5,163.80 | 205.9K |
| 12:28 | 5,163.80 | 5,163.80 | 5,163.30 | 5,163.30 | 220.2K |
| 12:29 | 5,163.70 | 5,163.70 | 5,162.10 | 5,162.10 | 1,452.2K |
| 12:30 | 5,161.70 | 5,162.90 | 5,161.70 | 5,162.90 | 638.9K |
| 12:31 | 5,164.70 | 5,164.70 | 5,163.80 | 5,163.80 | 1,309.7K |
| 12:32 | 5,163.60 | 5,163.60 | 5,163.30 | 5,163.30 | 405.9K |
| 12:33 | 5,164.00 | 5,164.10 | 5,164.00 | 5,164.10 | 290.0K |
| 12:34 | 5,163.20 | 5,164.00 | 5,163.20 | 5,164.00 | 594.6K |
| 12:35 | 5,164.60 | 5,164.80 | 5,164.60 | 5,164.80 | 886.9K |
| 12:36 | 5,166.20 | 5,166.30 | 5,166.20 | 5,166.30 | 498.3K |
| 12:37 | 5,166.80 | 5,166.80 | 5,166.60 | 5,166.60 | 521.9K |
| 12:38 | 5,166.70 | 5,166.70 | 5,166.50 | 5,166.50 | 243.5K |
| 12:39 | 5,165.00 | 5,165.10 | 5,165.00 | 5,165.10 | 358.0K |
| 12:40 | 5,165.60 | 5,165.60 | 5,165.30 | 5,165.30 | 426.0K |
| 12:41 | 5,165.00 | 5,166.20 | 5,165.00 | 5,166.20 | 374.3K |
| 12:42 | 5,166.90 | 5,167.60 | 5,166.90 | 5,167.60 | 415.4K |
| 12:43 | 5,168.50 | 5,168.50 | 5,168.40 | 5,168.40 | 187.3K |
| 12:44 | 5,168.00 | 5,168.00 | 5,167.50 | 5,167.50 | 615.2K |
| 12:45 | 5,168.10 | 5,168.30 | 5,168.10 | 5,168.30 | 297.1K |
| 12:46 | 5,168.50 | 5,168.50 | 5,167.60 | 5,167.60 | 206.0K |
| 12:47 | 5,167.50 | 5,167.50 | 5,165.70 | 5,165.70 | 242.1K |
| 12:48 | 5,166.60 | 5,166.60 | 5,166.30 | 5,166.30 | 136.8K |
| 12:49 | 5,166.10 | 5,166.10 | 5,165.40 | 5,165.40 | 796.0K |
| 12:50 | 5,166.70 | 5,166.70 | 5,166.10 | 5,166.10 | 240.2K |
| 12:51 | 5,167.00 | 5,167.00 | 5,165.30 | 5,165.30 | 227.0K |
| 12:52 | 5,164.80 | 5,164.80 | 5,163.30 | 5,163.30 | 619.0K |
| 12:53 | 5,162.70 | 5,163.30 | 5,162.70 | 5,163.30 | 236.7K |
| 12:54 | 5,162.90 | 5,162.90 | 5,162.80 | 5,162.80 | 223.8K |
| 12:55 | 5,163.20 | 5,163.20 | 5,162.60 | 5,162.60 | 2,262.6K |
| 12:56 | 5,162.10 | 5,162.30 | 5,162.10 | 5,162.30 | 208.3K |
| 12:57 | 5,161.90 | 5,161.90 | 5,161.50 | 5,161.50 | 359.1K |
| 12:58 | 5,162.20 | 5,162.20 | 5,161.80 | 5,161.80 | 210.7K |
| 12:59 | 5,161.80 | 5,161.80 | 5,161.60 | 5,161.60 | 1,066.6K |
| 13:00 | 5,160.60 | 5,160.60 | 5,159.90 | 5,159.90 | 484.0K |
| 13:01 | 5,158.90 | 5,158.90 | 5,158.30 | 5,158.30 | 656.7K |
| 13:02 | 5,159.10 | 5,159.10 | 5,158.90 | 5,158.90 | 789.7K |
| 13:03 | 5,158.50 | 5,159.00 | 5,158.50 | 5,159.00 | 377.6K |
| 13:04 | 5,160.30 | 5,161.10 | 5,160.30 | 5,161.10 | 1,138.7K |
| 13:05 | 5,160.70 | 5,161.80 | 5,160.70 | 5,161.80 | 344.8K |
| 13:06 | 5,161.10 | 5,161.30 | 5,161.10 | 5,161.30 | 257.7K |
| 13:07 | 5,159.90 | 5,160.20 | 5,159.90 | 5,160.20 | 492.7K |
| 13:08 | 5,160.40 | 5,160.40 | 5,159.50 | 5,159.50 | 183.1K |
| 13:09 | 5,159.90 | 5,160.10 | 5,159.90 | 5,160.10 | 269.2K |
| 13:10 | 5,160.30 | 5,160.90 | 5,160.30 | 5,160.90 | 654.6K |
| 13:11 | 5,162.00 | 5,162.20 | 5,162.00 | 5,162.20 | 225.8K |
| 13:12 | 5,162.00 | 5,164.30 | 5,162.00 | 5,164.30 | 503.0K |
| 13:13 | 5,164.90 | 5,164.90 | 5,164.40 | 5,164.40 | 218.2K |
| 13:14 | 5,165.00 | 5,165.20 | 5,165.00 | 5,165.20 | 228.0K |
| 13:15 | 5,166.10 | 5,166.10 | 5,165.80 | 5,165.80 | 356.4K |
| 13:16 | 5,165.30 | 5,165.90 | 5,165.30 | 5,165.90 | 134.5K |
| 13:17 | 5,164.90 | 5,164.90 | 5,164.70 | 5,164.70 | 697.1K |
| 13:18 | 5,165.50 | 5,165.50 | 5,165.10 | 5,165.10 | 182.3K |
| 13:19 | 5,165.20 | 5,165.90 | 5,165.20 | 5,165.90 | 581.1K |
| 13:20 | 5,165.40 | 5,165.40 | 5,164.60 | 5,164.60 | 838.6K |
| 13:21 | 5,162.50 | 5,162.50 | 5,161.40 | 5,161.40 | 347.0K |
| 13:22 | 5,161.70 | 5,161.80 | 5,161.70 | 5,161.80 | 710.4K |
| 13:23 | 5,161.50 | 5,161.50 | 5,161.00 | 5,161.00 | 242.3K |
| 13:24 | 5,160.90 | 5,160.90 | 5,159.20 | 5,159.20 | 432.5K |
| 13:25 | 5,158.40 | 5,158.40 | 5,158.10 | 5,158.10 | 1,391.1K |
| 13:26 | 5,157.80 | 5,157.90 | 5,157.80 | 5,157.90 | 301.8K |
| 13:27 | 5,157.70 | 5,157.70 | 5,157.50 | 5,157.50 | 222.1K |
| 13:28 | 5,157.10 | 5,157.10 | 5,153.80 | 5,153.80 | 1,487.3K |
| 13:29 | 5,152.10 | 5,152.10 | 5,151.60 | 5,151.60 | 363.3K |
| 13:30 | 5,151.20 | 5,151.20 | 5,150.30 | 5,150.30 | 783.2K |
| 13:31 | 5,151.00 | 5,151.00 | 5,149.70 | 5,149.70 | 483.4K |
| 13:32 | 5,146.90 | 5,147.60 | 5,146.90 | 5,147.60 | 504.0K |
| 13:33 | 5,148.40 | 5,149.00 | 5,148.40 | 5,149.00 | 476.9K |
| 13:34 | 5,149.30 | 5,149.30 | 5,149.10 | 5,149.10 | 341.0K |
| 13:35 | 5,149.10 | 5,149.40 | 5,149.10 | 5,149.40 | 127.7K |
| 13:36 | 5,148.50 | 5,150.80 | 5,148.50 | 5,150.80 | 523.2K |
| 13:37 | 5,151.10 | 5,151.80 | 5,151.10 | 5,151.80 | 209.0K |
| 13:38 | 5,151.20 | 5,151.20 | 5,150.20 | 5,150.20 | 231.9K |
| 13:39 | 5,150.20 | 5,150.40 | 5,150.20 | 5,150.40 | 195.4K |
| 13:40 | 5,149.80 | 5,150.40 | 5,149.80 | 5,150.40 | 351.9K |
| 13:41 | 5,148.10 | 5,148.10 | 5,148.00 | 5,148.00 | 370.6K |
| 13:42 | 5,147.50 | 5,148.20 | 5,147.50 | 5,148.20 | 530.0K |
| 13:43 | 5,147.30 | 5,147.80 | 5,147.30 | 5,147.80 | 543.8K |
| 13:44 | 5,148.10 | 5,148.40 | 5,148.10 | 5,148.40 | 316.1K |
| 13:45 | 5,148.10 | 5,148.60 | 5,148.10 | 5,148.60 | 255.0K |
| 13:46 | 5,146.00 | 5,146.10 | 5,146.00 | 5,146.10 | 382.0K |
| 13:47 | 5,144.80 | 5,145.50 | 5,144.80 | 5,145.50 | 307.0K |
| 13:48 | 5,143.70 | 5,144.80 | 5,143.70 | 5,144.80 | 264.1K |
| 13:49 | 5,144.40 | 5,144.60 | 5,144.40 | 5,144.60 | 206.9K |
| 13:50 | 5,145.40 | 5,145.60 | 5,145.40 | 5,145.60 | 318.2K |
| 13:51 | 5,145.00 | 5,145.00 | 5,144.30 | 5,144.30 | 206.1K |
| 13:52 | 5,144.70 | 5,144.90 | 5,144.70 | 5,144.90 | 267.6K |
| 13:53 | 5,144.50 | 5,145.70 | 5,144.50 | 5,145.70 | 863.9K |
| 13:54 | 5,145.80 | 5,146.50 | 5,145.80 | 5,146.50 | 144.2K |
| 13:55 | 5,147.40 | 5,148.60 | 5,147.40 | 5,148.60 | 297.5K |
| 13:56 | 5,148.80 | 5,151.90 | 5,148.80 | 5,151.90 | 334.8K |
| 13:57 | 5,152.10 | 5,152.10 | 5,151.80 | 5,151.80 | 268.3K |
| 13:58 | 5,152.60 | 5,152.90 | 5,152.60 | 5,152.90 | 306.5K |
| 13:59 | 5,152.20 | 5,152.20 | 5,151.10 | 5,151.10 | 556.7K |
| 14:00 | 5,149.70 | 5,151.30 | 5,149.70 | 5,151.30 | 250.5K |
| 14:01 | 5,152.50 | 5,152.50 | 5,152.00 | 5,152.00 | 380.9K |
| 14:02 | 5,152.70 | 5,153.50 | 5,152.70 | 5,153.50 | 473.7K |
| 14:03 | 5,152.90 | 5,154.30 | 5,152.90 | 5,154.30 | 379.2K |
| 14:04 | 5,154.80 | 5,154.80 | 5,154.80 | 5,154.80 | 454.6K |
| 14:05 | 5,154.60 | 5,154.60 | 5,154.40 | 5,154.40 | 165.8K |
| 14:06 | 5,153.40 | 5,153.60 | 5,153.40 | 5,153.60 | 206.0K |
| 14:07 | 5,154.00 | 5,154.30 | 5,154.00 | 5,154.30 | 623.2K |
| 14:08 | 5,154.80 | 5,154.80 | 5,154.80 | 5,154.80 | 912.8K |
| 14:09 | 5,154.60 | 5,154.60 | 5,153.30 | 5,153.30 | 774.3K |
| 14:10 | 5,152.90 | 5,153.40 | 5,152.90 | 5,153.40 | 286.2K |
| 14:11 | 5,153.10 | 5,153.70 | 5,153.10 | 5,153.70 | 175.3K |
| 14:12 | 5,153.70 | 5,153.70 | 5,153.50 | 5,153.50 | 155.1K |
| 14:13 | 5,154.10 | 5,154.40 | 5,154.10 | 5,154.40 | 724.3K |
| 14:14 | 5,154.80 | 5,155.70 | 5,154.80 | 5,155.70 | 265.3K |
| 14:15 | 5,156.40 | 5,156.40 | 5,155.50 | 5,155.50 | 621.2K |
| 14:16 | 5,155.50 | 5,155.80 | 5,155.50 | 5,155.80 | 348.5K |
| 14:17 | 5,154.10 | 5,154.50 | 5,154.10 | 5,154.50 | 610.4K |
| 14:18 | 5,154.30 | 5,154.30 | 5,153.80 | 5,153.80 | 237.8K |
| 14:19 | 5,153.50 | 5,153.50 | 5,153.30 | 5,153.30 | 258.3K |
| 14:20 | 5,152.70 | 5,152.70 | 5,151.10 | 5,151.10 | 613.9K |
| 14:21 | 5,151.30 | 5,151.40 | 5,151.30 | 5,151.40 | 251.2K |
| 14:22 | 5,153.20 | 5,153.20 | 5,152.50 | 5,152.50 | 248.4K |
| 14:23 | 5,152.20 | 5,152.30 | 5,152.20 | 5,152.30 | 229.5K |
| 14:24 | 5,153.30 | 5,153.60 | 5,153.30 | 5,153.60 | 250.4K |
| 14:25 | 5,156.20 | 5,156.70 | 5,156.20 | 5,156.70 | 413.4K |
| 14:26 | 5,155.40 | 5,155.40 | 5,155.30 | 5,155.30 | 460.7K |
| 14:27 | 5,155.90 | 5,155.90 | 5,155.70 | 5,155.70 | 174.6K |
| 14:28 | 5,155.10 | 5,155.10 | 5,154.70 | 5,154.70 | 505.2K |
| 14:29 | 5,155.00 | 5,155.70 | 5,155.00 | 5,155.70 | 317.3K |
| 14:30 | 5,155.50 | 5,155.90 | 5,155.50 | 5,155.90 | 291.3K |
| 14:31 | 5,156.20 | 5,156.20 | 5,155.30 | 5,155.30 | 390.3K |
| 14:32 | 5,154.70 | 5,154.70 | 5,154.50 | 5,154.50 | 271.4K |
| 14:33 | 5,154.40 | 5,154.70 | 5,154.40 | 5,154.70 | 197.1K |
| 14:34 | 5,155.60 | 5,155.90 | 5,155.60 | 5,155.90 | 882.1K |
| 14:35 | 5,155.30 | 5,155.40 | 5,155.30 | 5,155.40 | 262.1K |
| 14:36 | 5,156.00 | 5,156.00 | 5,155.10 | 5,155.10 | 530.4K |
| 14:37 | 5,156.00 | 5,156.50 | 5,156.00 | 5,156.50 | 240.2K |
| 14:38 | 5,156.00 | 5,156.10 | 5,156.00 | 5,156.10 | 407.2K |
| 14:39 | 5,155.20 | 5,155.60 | 5,155.20 | 5,155.60 | 794.6K |
| 14:40 | 5,156.00 | 5,156.00 | 5,155.10 | 5,155.10 | 273.6K |
| 14:41 | 5,154.50 | 5,154.80 | 5,154.50 | 5,154.80 | 362.7K |
| 14:42 | 5,153.60 | 5,154.00 | 5,153.60 | 5,154.00 | 488.2K |
| 14:43 | 5,154.20 | 5,154.50 | 5,154.20 | 5,154.50 | 284.3K |
| 14:44 | 5,153.60 | 5,155.10 | 5,153.60 | 5,155.10 | 241.6K |
| 14:45 | 5,155.10 | 5,155.10 | 5,154.30 | 5,154.30 | 256.7K |
| 14:46 | 5,153.90 | 5,154.00 | 5,153.90 | 5,154.00 | 15,419.4K |
| 14:47 | 5,154.90 | 5,155.20 | 5,154.90 | 5,155.20 | 519.3K |
| 14:48 | 5,155.10 | 5,155.70 | 5,155.10 | 5,155.70 | 771.6K |
| 14:49 | 5,155.70 | 5,156.30 | 5,155.70 | 5,156.30 | 327.5K |
| 14:50 | 5,156.20 | 5,157.00 | 5,156.20 | 5,157.00 | 217.4K |
| 14:51 | 5,156.90 | 5,157.20 | 5,156.90 | 5,157.20 | 224.8K |
| 14:52 | 5,156.70 | 5,157.60 | 5,156.70 | 5,157.60 | 483.1K |
| 14:53 | 5,158.30 | 5,158.50 | 5,158.30 | 5,158.50 | 741.8K |
| 14:54 | 5,157.70 | 5,157.70 | 5,157.50 | 5,157.50 | 403.9K |
| 14:55 | 5,157.50 | 5,158.00 | 5,157.50 | 5,158.00 | 258.4K |
| 14:56 | 5,159.80 | 5,160.70 | 5,159.80 | 5,160.70 | 898.0K |
| 14:57 | 5,160.20 | 5,160.20 | 5,159.80 | 5,159.80 | 570.9K |
| 14:58 | 5,160.70 | 5,160.70 | 5,160.30 | 5,160.30 | 517.7K |
| 14:59 | 5,160.30 | 5,160.30 | 5,160.30 | 5,160.30 | 540.0K |
| 15:00 | 5,160.00 | 5,160.00 | 5,159.10 | 5,159.10 | 465.8K |
| 15:01 | 5,158.90 | 5,159.60 | 5,158.90 | 5,159.60 | 365.8K |
| 15:02 | 5,159.20 | 5,159.40 | 5,159.20 | 5,159.40 | 902.0K |
| 15:03 | 5,159.40 | 5,159.70 | 5,159.40 | 5,159.70 | 1,057.4K |
| 15:04 | 5,158.90 | 5,161.00 | 5,158.90 | 5,161.00 | 1,408.5K |
| 15:05 | 5,159.40 | 5,159.40 | 5,159.30 | 5,159.30 | 331.1K |
| 15:06 | 5,158.50 | 5,158.70 | 5,158.50 | 5,158.70 | 666.0K |
| 15:07 | 5,158.50 | 5,159.10 | 5,158.50 | 5,159.10 | 256.5K |
| 15:08 | 5,159.60 | 5,159.60 | 5,158.80 | 5,158.80 | 232.1K |
| 15:09 | 5,158.60 | 5,158.60 | 5,157.20 | 5,157.20 | 549.6K |
| 15:10 | 5,157.60 | 5,157.60 | 5,157.30 | 5,157.30 | 163.4K |
| 15:11 | 5,156.90 | 5,156.90 | 5,156.50 | 5,156.50 | 897.1K |
| 15:12 | 5,155.40 | 5,155.80 | 5,155.40 | 5,155.80 | 383.4K |
| 15:13 | 5,155.20 | 5,155.40 | 5,155.20 | 5,155.40 | 455.3K |
| 15:14 | 5,155.40 | 5,155.40 | 5,155.30 | 5,155.30 | 280.5K |
| 15:15 | 5,155.50 | 5,156.60 | 5,155.50 | 5,156.60 | 360.2K |
| 15:16 | 5,157.50 | 5,157.90 | 5,157.50 | 5,157.90 | 357.7K |
| 15:17 | 5,157.10 | 5,157.10 | 5,156.90 | 5,156.90 | 982.0K |
| 15:18 | 5,157.10 | 5,157.20 | 5,157.10 | 5,157.20 | 636.9K |
| 15:19 | 5,156.70 | 5,156.70 | 5,156.10 | 5,156.10 | 529.6K |
| 15:20 | 5,156.70 | 5,156.70 | 5,156.10 | 5,156.10 | 262.5K |
| 15:21 | 5,156.20 | 5,156.20 | 5,155.30 | 5,155.30 | 359.6K |
| 15:22 | 5,155.80 | 5,156.00 | 5,155.80 | 5,156.00 | 619.1K |
| 15:23 | 5,156.20 | 5,156.20 | 5,155.60 | 5,155.60 | 452.4K |
| 15:24 | 5,154.60 | 5,154.60 | 5,153.80 | 5,153.80 | 406.7K |
| 15:25 | 5,154.20 | 5,157.10 | 5,154.20 | 5,157.10 | 397.1K |
| 15:26 | 5,156.40 | 5,156.70 | 5,156.40 | 5,156.70 | 269.2K |
| 15:27 | 5,156.10 | 5,156.10 | 5,155.70 | 5,155.70 | 499.4K |
| 15:28 | 5,154.60 | 5,155.40 | 5,154.60 | 5,155.40 | 317.8K |
| 15:29 | 5,155.50 | 5,156.30 | 5,155.50 | 5,156.30 | 402.4K |
| 15:30 | 5,155.90 | 5,155.90 | 5,155.00 | 5,155.00 | 919.8K |
| 15:31 | 5,155.00 | 5,155.10 | 5,155.00 | 5,155.10 | 444.5K |
| 15:32 | 5,156.00 | 5,156.60 | 5,156.00 | 5,156.60 | 231.9K |
| 15:33 | 5,156.00 | 5,156.00 | 5,155.30 | 5,155.30 | 322.2K |
| 15:34 | 5,154.80 | 5,154.80 | 5,154.30 | 5,154.30 | 569.9K |
| 15:35 | 5,154.90 | 5,154.90 | 5,154.70 | 5,154.70 | 565.4K |
| 15:36 | 5,153.70 | 5,153.80 | 5,153.70 | 5,153.80 | 513.4K |
| 15:37 | 5,153.50 | 5,153.50 | 5,153.40 | 5,153.40 | 613.7K |
| 15:38 | 5,151.50 | 5,151.50 | 5,151.30 | 5,151.30 | 847.0K |
| 15:39 | 5,151.00 | 5,151.80 | 5,151.00 | 5,151.80 | 421.3K |
| 15:40 | 5,151.90 | 5,153.10 | 5,151.90 | 5,153.10 | 381.4K |
| 15:41 | 5,155.50 | 5,157.30 | 5,155.50 | 5,157.30 | 1,268.4K |
| 15:42 | 5,157.00 | 5,157.00 | 5,155.80 | 5,155.80 | 934.6K |
| 15:43 | 5,155.50 | 5,155.50 | 5,154.90 | 5,154.90 | 470.8K |
| 15:44 | 5,155.10 | 5,155.10 | 5,154.10 | 5,154.10 | 600.0K |
| 15:45 | 5,153.60 | 5,153.90 | 5,153.60 | 5,153.90 | 649.8K |
| 15:46 | 5,153.50 | 5,153.50 | 5,152.50 | 5,152.50 | 918.1K |
| 15:47 | 5,152.30 | 5,153.10 | 5,152.30 | 5,153.10 | 731.8K |
| 15:48 | 5,152.70 | 5,152.70 | 5,150.20 | 5,150.20 | 553.8K |
| 15:49 | 5,149.70 | 5,149.70 | 5,149.50 | 5,149.50 | 597.3K |
| 15:50 | 5,149.40 | 5,149.40 | 5,149.40 | 5,149.40 | 983.2K |
| 15:51 | 5,149.00 | 5,149.70 | 5,149.00 | 5,149.70 | 738.5K |
| 15:52 | 5,148.90 | 5,149.90 | 5,148.90 | 5,149.90 | 1,026.6K |
| 15:53 | 5,150.50 | 5,152.00 | 5,150.50 | 5,152.00 | 918.3K |
| 15:54 | 5,151.60 | 5,151.60 | 5,150.10 | 5,150.10 | 883.5K |
| 15:55 | 5,149.50 | 5,150.30 | 5,149.50 | 5,150.30 | 1,388.7K |
| 15:56 | 5,151.20 | 5,151.20 | 5,151.20 | 5,151.20 | 1,045.5K |
| 15:57 | 5,152.80 | 5,153.60 | 5,152.80 | 5,153.60 | 957.0K |
| 15:58 | 5,152.80 | 5,154.30 | 5,152.80 | 5,154.30 | 1,026.1K |
| 15:59 | 5,154.00 | 5,154.30 | 5,154.00 | 5,154.30 | 1,150.9K |
| 16:00 | 5,153.60 | 5,153.80 | 5,153.60 | 5,153.80 | 534.3K |
| 16:01 | 5,153.80 | 5,153.80 | 5,153.80 | 5,153.80 | 0.0K |
| 16:02 | 5,153.80 | 5,153.80 | 5,153.80 | 5,153.80 | 0.0K |
| 16:03 | 5,153.80 | 5,153.80 | 5,153.80 | 5,153.80 | 0.0K |
| 16:04 | 5,153.80 | 5,153.80 | 5,151.90 | 5,151.90 | 53,826.9K |