6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,127.60 | 5,127.60 | 5,093.20 | 5,093.20 | 8,199.0K |
| 10:01 | 5,084.50 | 5,084.50 | 5,081.60 | 5,081.60 | 1,959.3K |
| 10:02 | 5,083.80 | 5,083.80 | 5,082.00 | 5,082.00 | 1,086.2K |
| 10:03 | 5,079.10 | 5,080.00 | 5,079.10 | 5,080.00 | 1,397.1K |
| 10:04 | 5,073.00 | 5,073.00 | 5,069.90 | 5,069.90 | 1,268.2K |
| 10:05 | 5,069.60 | 5,070.30 | 5,069.60 | 5,070.30 | 912.5K |
| 10:06 | 5,071.80 | 5,072.50 | 5,071.80 | 5,072.50 | 1,381.7K |
| 10:07 | 5,076.10 | 5,076.10 | 5,075.50 | 5,075.50 | 984.9K |
| 10:08 | 5,075.90 | 5,077.10 | 5,075.90 | 5,077.10 | 1,205.9K |
| 10:09 | 5,079.90 | 5,082.00 | 5,079.90 | 5,082.00 | 1,115.3K |
| 10:10 | 5,082.50 | 5,082.50 | 5,081.90 | 5,081.90 | 1,870.6K |
| 10:11 | 5,082.90 | 5,084.10 | 5,082.90 | 5,084.10 | 802.1K |
| 10:12 | 5,084.30 | 5,084.30 | 5,083.50 | 5,083.50 | 1,359.7K |
| 10:13 | 5,083.30 | 5,085.40 | 5,083.30 | 5,085.40 | 1,953.6K |
| 10:14 | 5,082.00 | 5,082.00 | 5,081.10 | 5,081.10 | 1,339.0K |
| 10:15 | 5,081.70 | 5,085.20 | 5,081.70 | 5,085.20 | 1,003.9K |
| 10:16 | 5,084.90 | 5,085.30 | 5,084.90 | 5,085.30 | 633.9K |
| 10:17 | 5,082.30 | 5,082.80 | 5,082.30 | 5,082.80 | 827.3K |
| 10:18 | 5,081.60 | 5,082.20 | 5,081.60 | 5,082.20 | 847.2K |
| 10:19 | 5,081.40 | 5,082.60 | 5,081.40 | 5,082.60 | 984.3K |
| 10:20 | 5,084.80 | 5,084.80 | 5,082.10 | 5,082.10 | 1,009.1K |
| 10:21 | 5,080.50 | 5,080.50 | 5,079.90 | 5,079.90 | 863.4K |
| 10:22 | 5,080.50 | 5,082.50 | 5,080.50 | 5,082.50 | 340.9K |
| 10:23 | 5,084.80 | 5,087.60 | 5,084.80 | 5,087.60 | 463.0K |
| 10:24 | 5,087.20 | 5,087.20 | 5,084.20 | 5,084.20 | 704.1K |
| 10:25 | 5,083.90 | 5,083.90 | 5,081.40 | 5,081.40 | 739.0K |
| 10:26 | 5,078.70 | 5,078.70 | 5,078.60 | 5,078.60 | 2,441.0K |
| 10:27 | 5,079.70 | 5,079.70 | 5,079.50 | 5,079.50 | 631.2K |
| 10:28 | 5,078.90 | 5,080.10 | 5,078.90 | 5,080.10 | 287.4K |
| 10:29 | 5,080.50 | 5,081.00 | 5,080.50 | 5,081.00 | 431.8K |
| 10:30 | 5,080.30 | 5,081.20 | 5,080.30 | 5,081.20 | 643.6K |
| 10:31 | 5,078.10 | 5,078.10 | 5,077.10 | 5,077.10 | 848.2K |
| 10:32 | 5,076.00 | 5,076.00 | 5,075.00 | 5,075.00 | 697.2K |
| 10:33 | 5,073.60 | 5,073.90 | 5,073.60 | 5,073.90 | 810.6K |
| 10:34 | 5,077.50 | 5,077.50 | 5,076.20 | 5,076.20 | 1,610.7K |
| 10:35 | 5,076.70 | 5,078.50 | 5,076.70 | 5,078.50 | 829.0K |
| 10:36 | 5,078.60 | 5,078.60 | 5,078.10 | 5,078.10 | 688.0K |
| 10:37 | 5,074.80 | 5,074.80 | 5,073.10 | 5,073.10 | 569.0K |
| 10:38 | 5,071.80 | 5,071.80 | 5,070.90 | 5,070.90 | 1,155.8K |
| 10:39 | 5,073.90 | 5,073.90 | 5,071.60 | 5,071.60 | 611.5K |
| 10:40 | 5,072.20 | 5,072.50 | 5,072.20 | 5,072.50 | 585.9K |
| 10:41 | 5,071.50 | 5,071.90 | 5,071.50 | 5,071.90 | 453.8K |
| 10:42 | 5,072.10 | 5,072.10 | 5,071.80 | 5,071.80 | 568.2K |
| 10:43 | 5,071.90 | 5,073.10 | 5,071.90 | 5,073.10 | 755.3K |
| 10:44 | 5,074.50 | 5,074.50 | 5,073.70 | 5,073.70 | 481.4K |
| 10:45 | 5,073.60 | 5,073.60 | 5,070.90 | 5,070.90 | 325.6K |
| 10:46 | 5,070.50 | 5,072.60 | 5,070.50 | 5,072.60 | 458.4K |
| 10:47 | 5,072.30 | 5,072.60 | 5,072.30 | 5,072.60 | 329.3K |
| 10:48 | 5,071.60 | 5,071.60 | 5,069.40 | 5,069.40 | 514.5K |
| 10:49 | 5,068.80 | 5,071.30 | 5,068.80 | 5,071.30 | 635.0K |
| 10:50 | 5,071.30 | 5,071.30 | 5,070.50 | 5,070.50 | 311.0K |
| 10:51 | 5,069.40 | 5,071.50 | 5,069.40 | 5,071.50 | 711.6K |
| 10:52 | 5,071.70 | 5,072.10 | 5,071.70 | 5,072.10 | 700.3K |
| 10:53 | 5,069.40 | 5,069.40 | 5,068.00 | 5,068.00 | 590.2K |
| 10:54 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 583.6K |
| 10:55 | 5,067.40 | 5,068.70 | 5,067.40 | 5,068.70 | 1,417.4K |
| 10:56 | 5,069.50 | 5,069.50 | 5,068.70 | 5,068.70 | 615.7K |
| 10:57 | 5,067.40 | 5,068.00 | 5,067.40 | 5,068.00 | 760.0K |
| 10:58 | 5,066.40 | 5,068.00 | 5,066.40 | 5,068.00 | 486.6K |
| 10:59 | 5,069.10 | 5,070.20 | 5,069.10 | 5,070.20 | 573.5K |
| 11:00 | 5,070.80 | 5,070.80 | 5,069.10 | 5,069.10 | 944.9K |
| 11:01 | 5,070.30 | 5,070.60 | 5,070.30 | 5,070.60 | 1,169.2K |
| 11:02 | 5,070.90 | 5,071.90 | 5,070.90 | 5,071.90 | 467.7K |
| 11:03 | 5,072.90 | 5,072.90 | 5,072.00 | 5,072.00 | 866.8K |
| 11:04 | 5,068.80 | 5,069.60 | 5,068.80 | 5,069.60 | 875.7K |
| 11:05 | 5,070.30 | 5,070.30 | 5,069.60 | 5,069.60 | 696.0K |
| 11:06 | 5,068.30 | 5,068.30 | 5,068.20 | 5,068.20 | 419.0K |
| 11:07 | 5,068.60 | 5,068.60 | 5,067.60 | 5,067.60 | 463.9K |
| 11:08 | 5,065.50 | 5,065.60 | 5,065.50 | 5,065.60 | 198.9K |
| 11:09 | 5,065.70 | 5,066.10 | 5,065.70 | 5,066.10 | 372.6K |
| 11:10 | 5,066.20 | 5,066.20 | 5,065.90 | 5,065.90 | 548.2K |
| 11:11 | 5,065.20 | 5,065.50 | 5,065.20 | 5,065.50 | 738.4K |
| 11:12 | 5,063.50 | 5,063.50 | 5,063.50 | 5,063.50 | 520.6K |
| 11:13 | 5,064.50 | 5,064.80 | 5,064.50 | 5,064.80 | 436.7K |
| 11:14 | 5,063.90 | 5,063.90 | 5,062.80 | 5,062.80 | 375.6K |
| 11:15 | 5,063.30 | 5,063.70 | 5,063.30 | 5,063.70 | 1,494.8K |
| 11:16 | 5,063.00 | 5,063.10 | 5,063.00 | 5,063.10 | 568.7K |
| 11:17 | 5,062.40 | 5,064.30 | 5,062.40 | 5,064.30 | 418.2K |
| 11:18 | 5,065.00 | 5,065.00 | 5,064.40 | 5,064.40 | 436.6K |
| 11:19 | 5,063.90 | 5,064.00 | 5,063.90 | 5,064.00 | 326.7K |
| 11:20 | 5,064.30 | 5,064.30 | 5,064.10 | 5,064.10 | 489.7K |
| 11:21 | 5,063.40 | 5,064.60 | 5,063.40 | 5,064.60 | 642.1K |
| 11:22 | 5,064.50 | 5,064.50 | 5,063.60 | 5,063.60 | 295.3K |
| 11:23 | 5,063.00 | 5,063.00 | 5,062.60 | 5,062.60 | 271.2K |
| 11:24 | 5,063.20 | 5,063.20 | 5,062.50 | 5,062.50 | 294.5K |
| 11:25 | 5,062.00 | 5,062.60 | 5,062.00 | 5,062.60 | 677.2K |
| 11:26 | 5,062.00 | 5,063.00 | 5,062.00 | 5,063.00 | 551.7K |
| 11:27 | 5,063.90 | 5,065.00 | 5,063.90 | 5,065.00 | 516.4K |
| 11:28 | 5,065.60 | 5,067.50 | 5,065.60 | 5,067.50 | 839.0K |
| 11:29 | 5,068.60 | 5,069.80 | 5,068.60 | 5,069.80 | 1,916.2K |
| 11:30 | 5,070.00 | 5,070.00 | 5,069.50 | 5,069.50 | 928.6K |
| 11:31 | 5,069.20 | 5,069.20 | 5,068.60 | 5,068.60 | 261.2K |
| 11:32 | 5,068.50 | 5,070.30 | 5,068.50 | 5,070.30 | 257.9K |
| 11:33 | 5,070.50 | 5,070.50 | 5,069.40 | 5,069.40 | 555.4K |
| 11:34 | 5,069.60 | 5,071.30 | 5,069.60 | 5,071.30 | 336.8K |
| 11:35 | 5,069.60 | 5,069.60 | 5,069.40 | 5,069.40 | 440.1K |
| 11:36 | 5,067.80 | 5,068.20 | 5,067.80 | 5,068.20 | 504.7K |
| 11:37 | 5,068.50 | 5,068.90 | 5,068.50 | 5,068.90 | 334.9K |
| 11:38 | 5,070.10 | 5,070.20 | 5,070.10 | 5,070.20 | 633.6K |
| 11:39 | 5,070.60 | 5,070.60 | 5,069.30 | 5,069.30 | 604.0K |
| 11:40 | 5,066.80 | 5,066.80 | 5,066.60 | 5,066.60 | 1,032.3K |
| 11:41 | 5,065.30 | 5,065.50 | 5,065.30 | 5,065.50 | 534.1K |
| 11:42 | 5,065.60 | 5,065.60 | 5,064.20 | 5,064.20 | 562.4K |
| 11:43 | 5,064.00 | 5,064.10 | 5,064.00 | 5,064.10 | 306.7K |
| 11:44 | 5,064.90 | 5,064.90 | 5,063.20 | 5,063.20 | 311.2K |
| 11:45 | 5,062.70 | 5,063.40 | 5,062.70 | 5,063.40 | 406.4K |
| 11:46 | 5,063.80 | 5,063.80 | 5,063.00 | 5,063.00 | 309.4K |
| 11:47 | 5,063.20 | 5,063.90 | 5,063.20 | 5,063.90 | 405.6K |
| 11:48 | 5,063.70 | 5,065.90 | 5,063.70 | 5,065.90 | 497.6K |
| 11:49 | 5,066.80 | 5,066.90 | 5,066.80 | 5,066.90 | 282.9K |
| 11:50 | 5,067.80 | 5,067.80 | 5,066.60 | 5,066.60 | 366.7K |
| 11:51 | 5,064.50 | 5,065.10 | 5,064.50 | 5,065.10 | 396.6K |
| 11:52 | 5,065.00 | 5,065.10 | 5,065.00 | 5,065.10 | 351.4K |
| 11:53 | 5,064.40 | 5,064.40 | 5,064.20 | 5,064.20 | 257.5K |
| 11:54 | 5,065.10 | 5,065.10 | 5,063.00 | 5,063.00 | 383.8K |
| 11:55 | 5,063.40 | 5,063.90 | 5,063.40 | 5,063.90 | 356.1K |
| 11:56 | 5,064.40 | 5,064.50 | 5,064.40 | 5,064.50 | 577.5K |
| 11:57 | 5,063.10 | 5,063.10 | 5,059.90 | 5,059.90 | 772.4K |
| 11:58 | 5,059.90 | 5,059.90 | 5,058.60 | 5,058.60 | 275.5K |
| 11:59 | 5,059.30 | 5,060.40 | 5,059.30 | 5,060.40 | 193.8K |
| 12:00 | 5,058.40 | 5,058.40 | 5,057.40 | 5,057.40 | 1,582.1K |
| 12:01 | 5,057.30 | 5,057.90 | 5,057.30 | 5,057.90 | 342.8K |
| 12:02 | 5,054.50 | 5,054.50 | 5,053.80 | 5,053.80 | 234.2K |
| 12:03 | 5,054.20 | 5,054.20 | 5,052.30 | 5,052.30 | 394.1K |
| 12:04 | 5,053.80 | 5,053.80 | 5,053.10 | 5,053.10 | 682.7K |
| 12:05 | 5,053.40 | 5,053.40 | 5,051.60 | 5,051.60 | 288.2K |
| 12:06 | 5,052.30 | 5,052.30 | 5,051.80 | 5,051.80 | 1,477.7K |
| 12:07 | 5,051.40 | 5,053.00 | 5,051.40 | 5,053.00 | 607.1K |
| 12:08 | 5,053.20 | 5,053.20 | 5,052.70 | 5,052.70 | 446.9K |
| 12:09 | 5,052.20 | 5,053.00 | 5,052.20 | 5,053.00 | 584.8K |
| 12:10 | 5,055.00 | 5,056.00 | 5,055.00 | 5,056.00 | 1,086.8K |
| 12:11 | 5,055.60 | 5,055.60 | 5,055.00 | 5,055.00 | 804.0K |
| 12:12 | 5,055.10 | 5,055.60 | 5,055.10 | 5,055.60 | 269.0K |
| 12:13 | 5,055.10 | 5,055.10 | 5,054.60 | 5,054.60 | 972.6K |
| 12:14 | 5,054.90 | 5,054.90 | 5,053.60 | 5,053.60 | 376.9K |
| 12:15 | 5,053.70 | 5,053.70 | 5,052.40 | 5,052.40 | 302.8K |
| 12:16 | 5,052.30 | 5,052.30 | 5,050.80 | 5,050.80 | 246.7K |
| 12:17 | 5,050.20 | 5,050.90 | 5,050.20 | 5,050.90 | 292.8K |
| 12:18 | 5,051.00 | 5,051.90 | 5,051.00 | 5,051.90 | 395.1K |
| 12:19 | 5,051.80 | 5,052.20 | 5,051.80 | 5,052.20 | 153.2K |
| 12:20 | 5,052.20 | 5,052.20 | 5,051.50 | 5,051.50 | 300.2K |
| 12:21 | 5,050.50 | 5,051.60 | 5,050.50 | 5,051.60 | 570.2K |
| 12:22 | 5,052.20 | 5,052.60 | 5,052.20 | 5,052.60 | 659.7K |
| 12:23 | 5,051.20 | 5,051.20 | 5,050.90 | 5,050.90 | 210.7K |
| 12:24 | 5,051.80 | 5,052.00 | 5,051.80 | 5,052.00 | 419.8K |
| 12:25 | 5,052.40 | 5,053.40 | 5,052.40 | 5,053.40 | 567.8K |
| 12:26 | 5,053.50 | 5,053.50 | 5,052.00 | 5,052.00 | 205.3K |
| 12:27 | 5,051.30 | 5,051.30 | 5,050.80 | 5,050.80 | 233.2K |
| 12:28 | 5,050.00 | 5,050.00 | 5,048.00 | 5,048.00 | 870.5K |
| 12:29 | 5,047.30 | 5,047.40 | 5,047.30 | 5,047.40 | 958.1K |
| 12:30 | 5,047.50 | 5,047.50 | 5,047.10 | 5,047.10 | 247.8K |
| 12:31 | 5,046.90 | 5,047.20 | 5,046.90 | 5,047.20 | 447.1K |
| 12:32 | 5,048.30 | 5,048.30 | 5,047.70 | 5,047.70 | 186.7K |
| 12:33 | 5,048.80 | 5,049.30 | 5,048.80 | 5,049.30 | 479.6K |
| 12:34 | 5,049.40 | 5,050.30 | 5,049.40 | 5,050.30 | 263.6K |
| 12:35 | 5,050.20 | 5,051.00 | 5,050.20 | 5,051.00 | 468.4K |
| 12:36 | 5,051.70 | 5,051.90 | 5,051.70 | 5,051.90 | 354.9K |
| 12:37 | 5,049.90 | 5,050.50 | 5,049.90 | 5,050.50 | 216.2K |
| 12:38 | 5,050.70 | 5,051.10 | 5,050.70 | 5,051.10 | 159.3K |
| 12:39 | 5,050.00 | 5,050.00 | 5,049.70 | 5,049.70 | 194.4K |
| 12:40 | 5,050.50 | 5,050.50 | 5,049.50 | 5,049.50 | 368.5K |
| 12:41 | 5,049.00 | 5,049.00 | 5,046.80 | 5,046.80 | 497.9K |
| 12:42 | 5,046.20 | 5,046.20 | 5,044.40 | 5,044.40 | 620.3K |
| 12:43 | 5,042.50 | 5,042.50 | 5,042.20 | 5,042.20 | 440.2K |
| 12:44 | 5,041.00 | 5,041.00 | 5,041.00 | 5,041.00 | 730.5K |
| 12:45 | 5,041.20 | 5,041.70 | 5,041.20 | 5,041.70 | 326.0K |
| 12:46 | 5,043.60 | 5,044.00 | 5,043.60 | 5,044.00 | 277.3K |
| 12:47 | 5,044.70 | 5,044.70 | 5,044.50 | 5,044.50 | 294.2K |
| 12:48 | 5,044.90 | 5,044.90 | 5,044.30 | 5,044.30 | 774.7K |
| 12:49 | 5,043.00 | 5,044.10 | 5,043.00 | 5,044.10 | 281.3K |
| 12:50 | 5,043.20 | 5,043.20 | 5,042.90 | 5,042.90 | 194.6K |
| 12:51 | 5,042.40 | 5,042.50 | 5,042.40 | 5,042.50 | 728.9K |
| 12:52 | 5,042.90 | 5,043.00 | 5,042.90 | 5,043.00 | 385.6K |
| 12:53 | 5,043.50 | 5,043.50 | 5,043.20 | 5,043.20 | 231.1K |
| 12:54 | 5,042.60 | 5,042.60 | 5,041.50 | 5,041.50 | 268.8K |
| 12:55 | 5,042.10 | 5,042.10 | 5,042.10 | 5,042.10 | 237.8K |
| 12:56 | 5,041.30 | 5,041.50 | 5,041.30 | 5,041.50 | 243.0K |
| 12:57 | 5,041.10 | 5,041.20 | 5,041.10 | 5,041.20 | 172.4K |
| 12:58 | 5,041.80 | 5,042.50 | 5,041.80 | 5,042.50 | 225.2K |
| 12:59 | 5,043.50 | 5,044.10 | 5,043.50 | 5,044.10 | 218.7K |
| 13:00 | 5,043.40 | 5,044.30 | 5,043.40 | 5,044.30 | 293.1K |
| 13:01 | 5,045.00 | 5,046.50 | 5,045.00 | 5,046.50 | 470.0K |
| 13:02 | 5,045.30 | 5,046.30 | 5,045.30 | 5,046.30 | 349.5K |
| 13:03 | 5,046.10 | 5,046.10 | 5,045.70 | 5,045.70 | 173.7K |
| 13:04 | 5,046.30 | 5,046.30 | 5,045.90 | 5,045.90 | 352.7K |
| 13:05 | 5,046.60 | 5,046.60 | 5,046.50 | 5,046.50 | 234.4K |
| 13:06 | 5,048.10 | 5,049.20 | 5,048.10 | 5,049.20 | 259.4K |
| 13:07 | 5,048.30 | 5,049.40 | 5,048.30 | 5,049.40 | 629.5K |
| 13:08 | 5,050.70 | 5,050.70 | 5,049.90 | 5,049.90 | 289.2K |
| 13:09 | 5,050.20 | 5,050.50 | 5,050.20 | 5,050.50 | 226.7K |
| 13:10 | 5,049.70 | 5,049.70 | 5,049.20 | 5,049.20 | 872.5K |
| 13:11 | 5,049.90 | 5,050.00 | 5,049.90 | 5,050.00 | 653.0K |
| 13:12 | 5,050.90 | 5,050.90 | 5,047.90 | 5,047.90 | 1,352.1K |
| 13:13 | 5,048.10 | 5,049.30 | 5,048.10 | 5,049.30 | 427.3K |
| 13:14 | 5,049.10 | 5,049.10 | 5,048.80 | 5,048.80 | 166.4K |
| 13:15 | 5,049.20 | 5,049.20 | 5,047.60 | 5,047.60 | 289.1K |
| 13:16 | 5,047.50 | 5,048.10 | 5,047.50 | 5,048.10 | 218.4K |
| 13:17 | 5,049.00 | 5,049.70 | 5,049.00 | 5,049.70 | 397.2K |
| 13:18 | 5,049.50 | 5,049.90 | 5,049.50 | 5,049.90 | 944.1K |
| 13:19 | 5,050.20 | 5,050.20 | 5,050.20 | 5,050.20 | 254.0K |
| 13:20 | 5,049.30 | 5,049.40 | 5,049.30 | 5,049.40 | 761.0K |
| 13:21 | 5,049.00 | 5,049.50 | 5,049.00 | 5,049.50 | 1,077.2K |
| 13:22 | 5,049.80 | 5,049.80 | 5,049.40 | 5,049.40 | 561.7K |
| 13:23 | 5,049.50 | 5,049.50 | 5,049.20 | 5,049.20 | 394.2K |
| 13:24 | 5,049.70 | 5,049.80 | 5,049.70 | 5,049.80 | 255.6K |
| 13:25 | 5,049.00 | 5,049.00 | 5,048.40 | 5,048.40 | 682.7K |
| 13:26 | 5,046.50 | 5,046.50 | 5,046.20 | 5,046.20 | 458.3K |
| 13:27 | 5,045.90 | 5,047.20 | 5,045.90 | 5,047.20 | 1,048.1K |
| 13:28 | 5,046.40 | 5,046.60 | 5,046.40 | 5,046.60 | 292.7K |
| 13:29 | 5,045.40 | 5,045.40 | 5,045.10 | 5,045.10 | 3,636.7K |
| 13:30 | 5,043.60 | 5,043.60 | 5,042.70 | 5,042.70 | 1,137.0K |
| 13:31 | 5,043.00 | 5,043.50 | 5,043.00 | 5,043.50 | 263.9K |
| 13:32 | 5,043.20 | 5,044.20 | 5,043.20 | 5,044.20 | 302.4K |
| 13:33 | 5,043.70 | 5,043.70 | 5,043.20 | 5,043.20 | 215.5K |
| 13:34 | 5,043.20 | 5,043.80 | 5,043.20 | 5,043.80 | 644.5K |
| 13:35 | 5,044.60 | 5,044.60 | 5,044.00 | 5,044.00 | 441.9K |
| 13:36 | 5,044.60 | 5,044.60 | 5,044.20 | 5,044.20 | 357.9K |
| 13:37 | 5,043.80 | 5,045.80 | 5,043.80 | 5,045.80 | 631.3K |
| 13:38 | 5,047.50 | 5,047.50 | 5,046.90 | 5,046.90 | 1,548.6K |
| 13:39 | 5,046.90 | 5,047.10 | 5,046.90 | 5,047.10 | 229.8K |
| 13:40 | 5,047.20 | 5,047.20 | 5,046.10 | 5,046.10 | 267.8K |
| 13:41 | 5,045.40 | 5,045.50 | 5,045.40 | 5,045.50 | 239.3K |
| 13:42 | 5,044.70 | 5,044.70 | 5,044.70 | 5,044.70 | 199.5K |
| 13:43 | 5,045.00 | 5,045.00 | 5,043.40 | 5,043.40 | 846.7K |
| 13:44 | 5,043.30 | 5,043.30 | 5,043.00 | 5,043.00 | 220.0K |
| 13:45 | 5,043.50 | 5,043.50 | 5,043.30 | 5,043.30 | 143.9K |
| 13:46 | 5,043.00 | 5,043.00 | 5,042.90 | 5,042.90 | 246.1K |
| 13:47 | 5,043.20 | 5,043.20 | 5,042.90 | 5,042.90 | 299.4K |
| 13:48 | 5,042.70 | 5,042.70 | 5,042.70 | 5,042.70 | 211.3K |
| 13:49 | 5,042.40 | 5,042.60 | 5,042.40 | 5,042.60 | 652.3K |
| 13:50 | 5,042.00 | 5,042.00 | 5,041.90 | 5,041.90 | 337.0K |
| 13:51 | 5,043.10 | 5,043.40 | 5,043.10 | 5,043.40 | 484.5K |
| 13:52 | 5,044.90 | 5,045.20 | 5,044.90 | 5,045.20 | 543.6K |
| 13:53 | 5,044.00 | 5,045.40 | 5,044.00 | 5,045.40 | 406.1K |
| 13:54 | 5,044.60 | 5,045.30 | 5,044.60 | 5,045.30 | 349.7K |
| 13:55 | 5,044.80 | 5,045.10 | 5,044.80 | 5,045.10 | 254.6K |
| 13:56 | 5,044.30 | 5,044.60 | 5,044.30 | 5,044.60 | 285.5K |
| 13:57 | 5,043.10 | 5,043.10 | 5,042.50 | 5,042.50 | 227.5K |
| 13:58 | 5,041.70 | 5,042.60 | 5,041.70 | 5,042.60 | 254.3K |
| 13:59 | 5,042.60 | 5,042.70 | 5,042.60 | 5,042.70 | 194.6K |
| 14:00 | 5,042.10 | 5,042.10 | 5,041.60 | 5,041.60 | 548.7K |
| 14:01 | 5,041.20 | 5,042.10 | 5,041.20 | 5,042.10 | 1,084.8K |
| 14:02 | 5,042.50 | 5,042.50 | 5,042.30 | 5,042.30 | 478.4K |
| 14:03 | 5,042.00 | 5,042.10 | 5,042.00 | 5,042.10 | 171.2K |
| 14:04 | 5,042.70 | 5,042.80 | 5,042.70 | 5,042.80 | 362.6K |
| 14:05 | 5,043.60 | 5,044.40 | 5,043.60 | 5,044.40 | 317.3K |
| 14:06 | 5,043.30 | 5,043.80 | 5,043.30 | 5,043.80 | 624.4K |
| 14:07 | 5,043.60 | 5,043.60 | 5,043.60 | 5,043.60 | 422.5K |
| 14:08 | 5,043.80 | 5,044.30 | 5,043.80 | 5,044.30 | 1,408.1K |
| 14:09 | 5,043.40 | 5,043.60 | 5,043.40 | 5,043.60 | 419.6K |
| 14:10 | 5,043.80 | 5,043.80 | 5,043.10 | 5,043.10 | 413.6K |
| 14:11 | 5,042.80 | 5,043.20 | 5,042.80 | 5,043.20 | 616.1K |
| 14:12 | 5,043.70 | 5,044.90 | 5,043.70 | 5,044.90 | 654.7K |
| 14:13 | 5,045.30 | 5,045.30 | 5,043.90 | 5,043.90 | 634.3K |
| 14:14 | 5,044.50 | 5,044.50 | 5,044.50 | 5,044.50 | 226.2K |
| 14:15 | 5,044.30 | 5,044.30 | 5,043.80 | 5,043.80 | 461.5K |
| 14:16 | 5,043.90 | 5,043.90 | 5,043.30 | 5,043.30 | 446.5K |
| 14:17 | 5,042.10 | 5,042.40 | 5,042.10 | 5,042.40 | 747.1K |
| 14:18 | 5,042.80 | 5,042.80 | 5,042.50 | 5,042.50 | 171.0K |
| 14:19 | 5,042.80 | 5,042.80 | 5,042.50 | 5,042.50 | 695.0K |
| 14:20 | 5,042.90 | 5,043.30 | 5,042.90 | 5,043.30 | 400.9K |
| 14:21 | 5,042.80 | 5,042.80 | 5,042.30 | 5,042.30 | 356.9K |
| 14:22 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 217.2K |
| 14:23 | 5,043.50 | 5,044.40 | 5,043.50 | 5,044.40 | 450.3K |
| 14:24 | 5,044.60 | 5,044.60 | 5,044.40 | 5,044.40 | 209.7K |
| 14:25 | 5,044.90 | 5,046.20 | 5,044.90 | 5,046.20 | 732.9K |
| 14:26 | 5,046.60 | 5,046.90 | 5,046.60 | 5,046.90 | 379.2K |
| 14:27 | 5,045.90 | 5,046.10 | 5,045.90 | 5,046.10 | 369.0K |
| 14:28 | 5,046.20 | 5,046.20 | 5,045.80 | 5,045.80 | 243.9K |
| 14:29 | 5,046.30 | 5,046.30 | 5,046.00 | 5,046.00 | 290.9K |
| 14:30 | 5,046.20 | 5,046.30 | 5,046.20 | 5,046.30 | 195.6K |
| 14:31 | 5,046.30 | 5,046.30 | 5,046.30 | 5,046.30 | 249.8K |
| 14:32 | 5,045.30 | 5,045.30 | 5,045.30 | 5,045.30 | 207.8K |
| 14:33 | 5,045.00 | 5,045.20 | 5,045.00 | 5,045.20 | 385.0K |
| 14:34 | 5,045.40 | 5,045.50 | 5,045.40 | 5,045.50 | 2,150.7K |
| 14:35 | 5,045.50 | 5,046.00 | 5,045.50 | 5,046.00 | 306.0K |
| 14:36 | 5,046.00 | 5,046.00 | 5,045.20 | 5,045.20 | 1,498.8K |
| 14:37 | 5,045.70 | 5,045.70 | 5,045.50 | 5,045.50 | 278.9K |
| 14:38 | 5,045.70 | 5,045.70 | 5,045.50 | 5,045.50 | 208.4K |
| 14:39 | 5,045.70 | 5,045.70 | 5,045.20 | 5,045.20 | 234.3K |
| 14:40 | 5,045.00 | 5,046.20 | 5,045.00 | 5,046.20 | 236.5K |
| 14:41 | 5,045.70 | 5,046.30 | 5,045.70 | 5,046.30 | 297.8K |
| 14:42 | 5,046.40 | 5,046.40 | 5,046.40 | 5,046.40 | 267.6K |
| 14:43 | 5,046.50 | 5,046.50 | 5,045.60 | 5,045.60 | 465.9K |
| 14:44 | 5,045.50 | 5,046.60 | 5,045.50 | 5,046.60 | 408.8K |
| 14:45 | 5,046.90 | 5,047.10 | 5,046.90 | 5,047.10 | 362.2K |
| 14:46 | 5,047.50 | 5,047.50 | 5,047.40 | 5,047.40 | 340.4K |
| 14:47 | 5,047.00 | 5,047.00 | 5,046.90 | 5,046.90 | 277.9K |
| 14:48 | 5,046.50 | 5,046.50 | 5,046.50 | 5,046.50 | 366.0K |
| 14:49 | 5,046.70 | 5,048.20 | 5,046.70 | 5,048.20 | 374.7K |
| 14:50 | 5,047.40 | 5,047.40 | 5,047.20 | 5,047.20 | 586.2K |
| 14:51 | 5,048.40 | 5,048.40 | 5,047.90 | 5,047.90 | 575.4K |
| 14:52 | 5,048.40 | 5,048.60 | 5,048.40 | 5,048.60 | 226.1K |
| 14:53 | 5,048.80 | 5,048.80 | 5,048.20 | 5,048.20 | 597.1K |
| 14:54 | 5,047.80 | 5,048.20 | 5,047.80 | 5,048.20 | 359.8K |
| 14:55 | 5,048.10 | 5,048.50 | 5,048.10 | 5,048.50 | 523.7K |
| 14:56 | 5,049.00 | 5,049.20 | 5,049.00 | 5,049.20 | 738.6K |
| 14:57 | 5,047.20 | 5,047.40 | 5,047.20 | 5,047.40 | 409.0K |
| 14:58 | 5,047.10 | 5,047.10 | 5,046.20 | 5,046.20 | 733.0K |
| 14:59 | 5,045.80 | 5,045.90 | 5,045.80 | 5,045.90 | 495.4K |
| 15:00 | 5,045.60 | 5,045.60 | 5,043.90 | 5,043.90 | 982.3K |
| 15:01 | 5,043.30 | 5,043.30 | 5,043.30 | 5,043.30 | 765.4K |
| 15:02 | 5,043.90 | 5,044.70 | 5,043.90 | 5,044.70 | 733.3K |
| 15:03 | 5,044.40 | 5,044.50 | 5,044.40 | 5,044.50 | 605.8K |
| 15:04 | 5,044.80 | 5,045.60 | 5,044.80 | 5,045.60 | 516.4K |
| 15:05 | 5,045.70 | 5,045.70 | 5,045.40 | 5,045.40 | 415.1K |
| 15:06 | 5,046.90 | 5,046.90 | 5,045.60 | 5,045.60 | 730.9K |
| 15:07 | 5,044.80 | 5,045.00 | 5,044.80 | 5,045.00 | 468.7K |
| 15:08 | 5,044.30 | 5,044.30 | 5,044.20 | 5,044.20 | 399.0K |
| 15:09 | 5,043.00 | 5,043.70 | 5,043.00 | 5,043.70 | 360.9K |
| 15:10 | 5,043.30 | 5,043.40 | 5,043.30 | 5,043.40 | 380.6K |
| 15:11 | 5,043.60 | 5,043.90 | 5,043.60 | 5,043.90 | 570.3K |
| 15:12 | 5,045.30 | 5,047.20 | 5,045.30 | 5,047.20 | 1,260.6K |
| 15:13 | 5,047.50 | 5,049.10 | 5,047.50 | 5,049.10 | 733.9K |
| 15:14 | 5,049.10 | 5,049.20 | 5,049.10 | 5,049.20 | 268.6K |
| 15:15 | 5,049.00 | 5,051.00 | 5,049.00 | 5,051.00 | 661.6K |
| 15:16 | 5,050.60 | 5,050.90 | 5,050.60 | 5,050.90 | 543.2K |
| 15:17 | 5,051.70 | 5,053.20 | 5,051.70 | 5,053.20 | 348.8K |
| 15:18 | 5,051.40 | 5,052.30 | 5,051.40 | 5,052.30 | 566.6K |
| 15:19 | 5,052.20 | 5,052.40 | 5,052.20 | 5,052.40 | 294.3K |
| 15:20 | 5,052.10 | 5,052.10 | 5,050.60 | 5,050.60 | 516.2K |
| 15:21 | 5,051.00 | 5,051.10 | 5,051.00 | 5,051.10 | 914.6K |
| 15:22 | 5,051.10 | 5,051.10 | 5,050.90 | 5,050.90 | 704.3K |
| 15:23 | 5,050.70 | 5,050.70 | 5,049.50 | 5,049.50 | 549.8K |
| 15:24 | 5,048.30 | 5,050.30 | 5,048.30 | 5,050.30 | 579.9K |
| 15:25 | 5,050.80 | 5,053.10 | 5,050.80 | 5,053.10 | 1,749.7K |
| 15:26 | 5,054.60 | 5,054.60 | 5,054.30 | 5,054.30 | 691.7K |
| 15:27 | 5,055.50 | 5,057.10 | 5,055.50 | 5,057.10 | 1,221.8K |
| 15:28 | 5,057.40 | 5,057.90 | 5,057.40 | 5,057.90 | 400.3K |
| 15:29 | 5,057.40 | 5,057.40 | 5,057.30 | 5,057.30 | 642.0K |
| 15:30 | 5,057.70 | 5,057.80 | 5,057.70 | 5,057.80 | 418.8K |
| 15:31 | 5,058.20 | 5,059.60 | 5,058.20 | 5,059.60 | 675.4K |
| 15:32 | 5,059.70 | 5,059.70 | 5,059.60 | 5,059.60 | 581.6K |
| 15:33 | 5,058.60 | 5,059.20 | 5,058.60 | 5,059.20 | 306.3K |
| 15:34 | 5,059.80 | 5,059.90 | 5,059.80 | 5,059.90 | 314.9K |
| 15:35 | 5,060.40 | 5,061.10 | 5,060.40 | 5,061.10 | 682.2K |
| 15:36 | 5,060.90 | 5,060.90 | 5,060.80 | 5,060.80 | 470.0K |
| 15:37 | 5,060.80 | 5,060.80 | 5,060.80 | 5,060.80 | 396.6K |
| 15:38 | 5,059.60 | 5,059.60 | 5,059.10 | 5,059.10 | 446.5K |
| 15:39 | 5,058.50 | 5,059.00 | 5,058.50 | 5,059.00 | 402.1K |
| 15:40 | 5,060.10 | 5,060.10 | 5,059.90 | 5,059.90 | 1,478.1K |
| 15:41 | 5,059.50 | 5,059.90 | 5,059.50 | 5,059.90 | 872.9K |
| 15:42 | 5,059.60 | 5,060.00 | 5,059.60 | 5,060.00 | 1,400.0K |
| 15:43 | 5,059.80 | 5,059.80 | 5,059.80 | 5,059.80 | 442.3K |
| 15:44 | 5,059.80 | 5,060.10 | 5,059.80 | 5,060.10 | 535.0K |
| 15:45 | 5,059.90 | 5,059.90 | 5,059.90 | 5,059.90 | 596.6K |
| 15:46 | 5,060.30 | 5,060.30 | 5,060.30 | 5,060.30 | 897.9K |
| 15:47 | 5,058.70 | 5,059.50 | 5,058.70 | 5,059.50 | 831.6K |
| 15:48 | 5,059.90 | 5,061.10 | 5,059.90 | 5,061.10 | 730.1K |
| 15:49 | 5,062.00 | 5,062.00 | 5,061.70 | 5,061.70 | 450.8K |
| 15:50 | 5,060.80 | 5,060.80 | 5,060.00 | 5,060.00 | 1,116.8K |
| 15:51 | 5,060.90 | 5,061.30 | 5,060.90 | 5,061.30 | 599.0K |
| 15:52 | 5,062.40 | 5,062.40 | 5,062.00 | 5,062.00 | 675.9K |
| 15:53 | 5,060.90 | 5,060.90 | 5,060.80 | 5,060.80 | 951.1K |
| 15:54 | 5,060.50 | 5,060.50 | 5,060.10 | 5,060.10 | 1,528.6K |
| 15:55 | 5,060.70 | 5,060.70 | 5,060.00 | 5,060.00 | 888.0K |
| 15:56 | 5,060.30 | 5,061.60 | 5,060.30 | 5,061.60 | 1,579.6K |
| 15:57 | 5,061.30 | 5,061.30 | 5,060.70 | 5,060.70 | 1,276.9K |
| 15:58 | 5,061.30 | 5,061.30 | 5,060.60 | 5,060.60 | 1,265.7K |
| 15:59 | 5,060.60 | 5,061.20 | 5,060.60 | 5,061.20 | 1,750.2K |
| 16:00 | 5,061.80 | 5,061.80 | 5,061.00 | 5,061.00 | 454.4K |
| 16:01 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | 0.0K |
| 16:02 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | 0.0K |
| 16:03 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | 0.0K |
| 16:04 | 5,061.00 | 5,061.00 | 5,060.10 | 5,060.10 | 63,483.1K |