6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,064.10 | 5,146.90 | 5,064.10 | 5,146.90 | 13,238.9K |
| 10:01 | 5,149.30 | 5,155.80 | 5,149.30 | 5,155.80 | 1,624.4K |
| 10:02 | 5,147.00 | 5,154.10 | 5,147.00 | 5,154.10 | 2,531.8K |
| 10:03 | 5,151.90 | 5,155.80 | 5,151.90 | 5,155.80 | 2,472.4K |
| 10:04 | 5,157.20 | 5,159.20 | 5,157.20 | 5,159.20 | 1,537.3K |
| 10:05 | 5,162.20 | 5,166.10 | 5,162.20 | 5,166.10 | 2,601.5K |
| 10:06 | 5,159.70 | 5,168.40 | 5,159.70 | 5,168.40 | 2,373.4K |
| 10:07 | 5,163.80 | 5,166.20 | 5,163.80 | 5,166.20 | 1,396.1K |
| 10:08 | 5,164.50 | 5,165.30 | 5,164.50 | 5,165.30 | 761.7K |
| 10:09 | 5,166.70 | 5,170.60 | 5,166.70 | 5,170.60 | 1,026.2K |
| 10:10 | 5,177.90 | 5,180.00 | 5,177.90 | 5,180.00 | 2,116.1K |
| 10:11 | 5,174.20 | 5,176.80 | 5,174.20 | 5,176.80 | 1,180.0K |
| 10:12 | 5,176.20 | 5,178.20 | 5,176.20 | 5,178.20 | 1,606.3K |
| 10:13 | 5,179.80 | 5,181.20 | 5,179.80 | 5,181.20 | 1,278.5K |
| 10:14 | 5,181.30 | 5,182.00 | 5,181.30 | 5,182.00 | 810.2K |
| 10:15 | 5,180.60 | 5,181.20 | 5,180.60 | 5,181.20 | 1,178.0K |
| 10:16 | 5,185.50 | 5,185.50 | 5,184.50 | 5,184.50 | 976.7K |
| 10:17 | 5,184.80 | 5,184.80 | 5,182.70 | 5,182.70 | 893.5K |
| 10:18 | 5,184.40 | 5,184.40 | 5,183.20 | 5,183.20 | 1,023.4K |
| 10:19 | 5,180.90 | 5,181.20 | 5,180.90 | 5,181.20 | 441.5K |
| 10:20 | 5,178.20 | 5,178.20 | 5,177.40 | 5,177.40 | 670.1K |
| 10:21 | 5,177.00 | 5,177.50 | 5,177.00 | 5,177.50 | 657.0K |
| 10:22 | 5,175.30 | 5,175.60 | 5,175.30 | 5,175.60 | 1,267.6K |
| 10:23 | 5,176.10 | 5,176.10 | 5,175.20 | 5,175.20 | 1,320.9K |
| 10:24 | 5,176.30 | 5,176.40 | 5,176.30 | 5,176.40 | 1,223.0K |
| 10:25 | 5,179.50 | 5,180.60 | 5,179.50 | 5,180.60 | 648.6K |
| 10:26 | 5,179.50 | 5,179.50 | 5,179.10 | 5,179.10 | 497.1K |
| 10:27 | 5,181.70 | 5,185.30 | 5,181.70 | 5,185.30 | 2,005.9K |
| 10:28 | 5,186.40 | 5,188.00 | 5,186.40 | 5,188.00 | 1,384.7K |
| 10:29 | 5,186.50 | 5,186.50 | 5,184.80 | 5,184.80 | 432.2K |
| 10:30 | 5,184.60 | 5,185.60 | 5,184.60 | 5,185.60 | 931.7K |
| 10:31 | 5,188.50 | 5,188.50 | 5,187.90 | 5,187.90 | 351.2K |
| 10:32 | 5,188.60 | 5,190.60 | 5,188.60 | 5,190.60 | 871.0K |
| 10:33 | 5,191.20 | 5,191.20 | 5,189.90 | 5,189.90 | 804.1K |
| 10:34 | 5,186.90 | 5,186.90 | 5,186.30 | 5,186.30 | 1,387.7K |
| 10:35 | 5,185.90 | 5,185.90 | 5,185.30 | 5,185.30 | 1,111.0K |
| 10:36 | 5,186.30 | 5,186.30 | 5,184.10 | 5,184.10 | 875.0K |
| 10:37 | 5,188.10 | 5,189.00 | 5,188.10 | 5,189.00 | 468.4K |
| 10:38 | 5,189.80 | 5,189.80 | 5,189.40 | 5,189.40 | 672.7K |
| 10:39 | 5,189.80 | 5,190.10 | 5,189.80 | 5,190.10 | 670.8K |
| 10:40 | 5,187.10 | 5,187.20 | 5,187.10 | 5,187.20 | 449.3K |
| 10:41 | 5,186.90 | 5,186.90 | 5,185.40 | 5,185.40 | 598.2K |
| 10:42 | 5,181.10 | 5,181.10 | 5,179.50 | 5,179.50 | 930.4K |
| 10:43 | 5,179.70 | 5,180.60 | 5,179.70 | 5,180.60 | 345.5K |
| 10:44 | 5,179.30 | 5,179.30 | 5,179.00 | 5,179.00 | 305.1K |
| 10:45 | 5,180.10 | 5,180.30 | 5,180.10 | 5,180.30 | 1,687.2K |
| 10:46 | 5,176.70 | 5,177.60 | 5,176.70 | 5,177.60 | 574.3K |
| 10:47 | 5,181.30 | 5,181.60 | 5,181.30 | 5,181.60 | 1,375.7K |
| 10:48 | 5,181.10 | 5,181.10 | 5,180.60 | 5,180.60 | 462.8K |
| 10:49 | 5,180.90 | 5,180.90 | 5,180.20 | 5,180.20 | 391.3K |
| 10:50 | 5,180.90 | 5,181.10 | 5,180.90 | 5,181.10 | 2,080.4K |
| 10:51 | 5,182.40 | 5,182.40 | 5,182.30 | 5,182.30 | 894.9K |
| 10:52 | 5,180.90 | 5,180.90 | 5,180.10 | 5,180.10 | 1,222.5K |
| 10:53 | 5,177.10 | 5,177.10 | 5,176.10 | 5,176.10 | 605.0K |
| 10:54 | 5,173.90 | 5,173.90 | 5,173.90 | 5,173.90 | 693.4K |
| 10:55 | 5,174.20 | 5,175.00 | 5,174.20 | 5,175.00 | 640.4K |
| 10:56 | 5,170.30 | 5,170.30 | 5,167.10 | 5,167.10 | 1,151.2K |
| 10:57 | 5,167.40 | 5,169.60 | 5,167.40 | 5,169.60 | 463.4K |
| 10:58 | 5,168.00 | 5,168.90 | 5,168.00 | 5,168.90 | 692.2K |
| 10:59 | 5,168.20 | 5,168.20 | 5,167.30 | 5,167.30 | 747.4K |
| 11:00 | 5,167.00 | 5,167.50 | 5,167.00 | 5,167.50 | 575.9K |
| 11:01 | 5,167.10 | 5,168.00 | 5,167.10 | 5,168.00 | 412.3K |
| 11:02 | 5,168.40 | 5,168.40 | 5,165.40 | 5,165.40 | 496.5K |
| 11:03 | 5,164.40 | 5,165.10 | 5,164.40 | 5,165.10 | 488.0K |
| 11:04 | 5,166.00 | 5,166.00 | 5,163.70 | 5,163.70 | 923.3K |
| 11:05 | 5,165.80 | 5,165.80 | 5,164.30 | 5,164.30 | 1,616.1K |
| 11:06 | 5,165.10 | 5,165.30 | 5,165.10 | 5,165.30 | 630.2K |
| 11:07 | 5,166.30 | 5,168.20 | 5,166.30 | 5,168.20 | 556.5K |
| 11:08 | 5,166.60 | 5,166.60 | 5,164.90 | 5,164.90 | 447.5K |
| 11:09 | 5,166.00 | 5,166.00 | 5,165.50 | 5,165.50 | 1,117.8K |
| 11:10 | 5,165.70 | 5,165.70 | 5,163.90 | 5,163.90 | 918.1K |
| 11:11 | 5,163.90 | 5,167.30 | 5,163.90 | 5,167.30 | 556.5K |
| 11:12 | 5,167.00 | 5,168.70 | 5,167.00 | 5,168.70 | 1,314.6K |
| 11:13 | 5,168.90 | 5,168.90 | 5,168.60 | 5,168.60 | 631.3K |
| 11:14 | 5,170.50 | 5,170.50 | 5,170.40 | 5,170.40 | 1,102.6K |
| 11:15 | 5,170.40 | 5,170.80 | 5,170.40 | 5,170.80 | 1,510.6K |
| 11:16 | 5,171.60 | 5,172.20 | 5,171.60 | 5,172.20 | 535.2K |
| 11:17 | 5,171.20 | 5,171.20 | 5,168.50 | 5,168.50 | 1,192.4K |
| 11:18 | 5,166.60 | 5,166.90 | 5,166.60 | 5,166.90 | 514.1K |
| 11:19 | 5,166.90 | 5,166.90 | 5,166.70 | 5,166.70 | 205.1K |
| 11:20 | 5,167.50 | 5,167.50 | 5,167.40 | 5,167.40 | 206.0K |
| 11:21 | 5,166.20 | 5,168.80 | 5,166.20 | 5,168.80 | 989.3K |
| 11:22 | 5,167.80 | 5,167.80 | 5,167.10 | 5,167.10 | 390.5K |
| 11:23 | 5,166.80 | 5,167.30 | 5,166.80 | 5,167.30 | 1,206.4K |
| 11:24 | 5,170.10 | 5,171.90 | 5,170.10 | 5,171.90 | 505.4K |
| 11:25 | 5,175.40 | 5,175.40 | 5,174.10 | 5,174.10 | 400.5K |
| 11:26 | 5,175.20 | 5,175.20 | 5,174.90 | 5,174.90 | 914.6K |
| 11:27 | 5,175.20 | 5,175.20 | 5,175.20 | 5,175.20 | 312.8K |
| 11:28 | 5,174.50 | 5,176.00 | 5,174.50 | 5,176.00 | 406.3K |
| 11:29 | 5,177.30 | 5,177.30 | 5,177.30 | 5,177.30 | 807.6K |
| 11:30 | 5,177.60 | 5,177.60 | 5,172.20 | 5,172.20 | 1,006.3K |
| 11:31 | 5,171.30 | 5,173.80 | 5,171.30 | 5,173.80 | 462.7K |
| 11:32 | 5,173.80 | 5,173.80 | 5,173.20 | 5,173.20 | 358.7K |
| 11:33 | 5,171.40 | 5,172.30 | 5,171.40 | 5,172.30 | 290.1K |
| 11:34 | 5,172.80 | 5,173.40 | 5,172.80 | 5,173.40 | 367.0K |
| 11:35 | 5,175.40 | 5,175.40 | 5,175.30 | 5,175.30 | 242.3K |
| 11:36 | 5,173.90 | 5,173.90 | 5,173.50 | 5,173.50 | 225.4K |
| 11:37 | 5,173.40 | 5,175.40 | 5,173.40 | 5,175.40 | 1,253.7K |
| 11:38 | 5,175.70 | 5,179.70 | 5,175.70 | 5,179.70 | 571.5K |
| 11:39 | 5,180.30 | 5,180.30 | 5,179.90 | 5,179.90 | 337.3K |
| 11:40 | 5,180.20 | 5,180.40 | 5,180.20 | 5,180.40 | 383.8K |
| 11:41 | 5,180.10 | 5,180.10 | 5,179.80 | 5,179.80 | 681.4K |
| 11:42 | 5,178.80 | 5,178.90 | 5,178.80 | 5,178.90 | 273.0K |
| 11:43 | 5,180.80 | 5,180.80 | 5,180.70 | 5,180.70 | 269.7K |
| 11:44 | 5,181.80 | 5,182.90 | 5,181.80 | 5,182.90 | 574.0K |
| 11:45 | 5,184.50 | 5,186.20 | 5,184.50 | 5,186.20 | 1,032.8K |
| 11:46 | 5,187.20 | 5,189.10 | 5,187.20 | 5,189.10 | 227.2K |
| 11:47 | 5,190.10 | 5,190.10 | 5,189.90 | 5,189.90 | 509.7K |
| 11:48 | 5,188.30 | 5,188.30 | 5,186.00 | 5,186.00 | 262.9K |
| 11:49 | 5,184.30 | 5,186.20 | 5,184.30 | 5,186.20 | 645.6K |
| 11:50 | 5,185.70 | 5,186.70 | 5,185.70 | 5,186.70 | 437.3K |
| 11:51 | 5,184.80 | 5,184.80 | 5,182.00 | 5,182.00 | 943.7K |
| 11:52 | 5,181.70 | 5,181.70 | 5,181.60 | 5,181.60 | 420.5K |
| 11:53 | 5,181.60 | 5,181.60 | 5,180.30 | 5,180.30 | 356.1K |
| 11:54 | 5,180.90 | 5,182.90 | 5,180.90 | 5,182.90 | 233.0K |
| 11:55 | 5,183.10 | 5,183.80 | 5,183.10 | 5,183.80 | 391.2K |
| 11:56 | 5,183.90 | 5,184.10 | 5,183.90 | 5,184.10 | 439.1K |
| 11:57 | 5,183.90 | 5,183.90 | 5,183.50 | 5,183.50 | 705.3K |
| 11:58 | 5,182.10 | 5,183.50 | 5,182.10 | 5,183.50 | 234.7K |
| 11:59 | 5,182.60 | 5,182.60 | 5,181.50 | 5,181.50 | 556.7K |
| 12:00 | 5,179.60 | 5,179.60 | 5,178.90 | 5,178.90 | 589.8K |
| 12:01 | 5,178.30 | 5,178.70 | 5,178.30 | 5,178.70 | 335.5K |
| 12:02 | 5,177.70 | 5,177.70 | 5,176.80 | 5,176.80 | 367.2K |
| 12:03 | 5,178.20 | 5,178.90 | 5,178.20 | 5,178.90 | 274.9K |
| 12:04 | 5,179.00 | 5,179.80 | 5,179.00 | 5,179.80 | 255.0K |
| 12:05 | 5,179.50 | 5,179.50 | 5,177.70 | 5,177.70 | 501.8K |
| 12:06 | 5,177.70 | 5,177.70 | 5,176.60 | 5,176.60 | 459.1K |
| 12:07 | 5,175.50 | 5,178.20 | 5,175.50 | 5,178.20 | 593.3K |
| 12:08 | 5,178.70 | 5,180.10 | 5,178.70 | 5,180.10 | 517.6K |
| 12:09 | 5,180.80 | 5,180.90 | 5,180.80 | 5,180.90 | 323.2K |
| 12:10 | 5,182.00 | 5,183.60 | 5,182.00 | 5,183.60 | 380.1K |
| 12:11 | 5,185.20 | 5,185.50 | 5,185.20 | 5,185.50 | 265.7K |
| 12:12 | 5,185.60 | 5,186.00 | 5,185.60 | 5,186.00 | 207.0K |
| 12:13 | 5,187.50 | 5,191.70 | 5,187.50 | 5,191.70 | 1,411.3K |
| 12:14 | 5,191.00 | 5,191.00 | 5,190.40 | 5,190.40 | 561.1K |
| 12:15 | 5,190.00 | 5,190.80 | 5,190.00 | 5,190.80 | 206.3K |
| 12:16 | 5,190.30 | 5,191.70 | 5,190.30 | 5,191.70 | 161.9K |
| 12:17 | 5,192.50 | 5,192.50 | 5,191.80 | 5,191.80 | 157.4K |
| 12:18 | 5,192.00 | 5,192.60 | 5,192.00 | 5,192.60 | 529.8K |
| 12:19 | 5,193.80 | 5,193.80 | 5,193.10 | 5,193.10 | 768.6K |
| 12:20 | 5,191.80 | 5,192.40 | 5,191.80 | 5,192.40 | 810.7K |
| 12:21 | 5,192.60 | 5,193.10 | 5,192.60 | 5,193.10 | 258.9K |
| 12:22 | 5,192.80 | 5,193.90 | 5,192.80 | 5,193.90 | 707.7K |
| 12:23 | 5,194.40 | 5,195.50 | 5,194.40 | 5,195.50 | 582.4K |
| 12:24 | 5,195.00 | 5,195.00 | 5,193.40 | 5,193.40 | 320.7K |
| 12:25 | 5,193.80 | 5,193.80 | 5,192.90 | 5,192.90 | 245.0K |
| 12:26 | 5,193.10 | 5,193.80 | 5,193.10 | 5,193.80 | 176.4K |
| 12:27 | 5,193.10 | 5,194.10 | 5,193.10 | 5,194.10 | 505.0K |
| 12:28 | 5,196.10 | 5,196.10 | 5,195.60 | 5,195.60 | 347.1K |
| 12:29 | 5,195.80 | 5,196.00 | 5,195.80 | 5,196.00 | 259.0K |
| 12:30 | 5,197.00 | 5,197.40 | 5,197.00 | 5,197.40 | 249.6K |
| 12:31 | 5,196.80 | 5,196.80 | 5,195.60 | 5,195.60 | 297.1K |
| 12:32 | 5,194.00 | 5,194.00 | 5,192.70 | 5,192.70 | 292.1K |
| 12:33 | 5,191.30 | 5,191.30 | 5,189.20 | 5,189.20 | 747.7K |
| 12:34 | 5,189.00 | 5,189.00 | 5,188.50 | 5,188.50 | 437.7K |
| 12:35 | 5,187.60 | 5,187.60 | 5,187.10 | 5,187.10 | 284.9K |
| 12:36 | 5,186.00 | 5,186.00 | 5,185.50 | 5,185.50 | 871.3K |
| 12:37 | 5,185.20 | 5,185.80 | 5,185.20 | 5,185.80 | 1,196.8K |
| 12:38 | 5,186.00 | 5,186.00 | 5,185.10 | 5,185.10 | 232.9K |
| 12:39 | 5,185.90 | 5,185.90 | 5,185.70 | 5,185.70 | 1,073.8K |
| 12:40 | 5,184.90 | 5,184.90 | 5,184.80 | 5,184.80 | 513.4K |
| 12:41 | 5,185.00 | 5,185.00 | 5,184.40 | 5,184.40 | 377.8K |
| 12:42 | 5,184.50 | 5,185.70 | 5,184.50 | 5,185.70 | 483.8K |
| 12:43 | 5,185.90 | 5,185.90 | 5,185.60 | 5,185.60 | 319.9K |
| 12:44 | 5,185.10 | 5,185.10 | 5,184.00 | 5,184.00 | 233.5K |
| 12:45 | 5,184.30 | 5,184.30 | 5,183.70 | 5,183.70 | 411.8K |
| 12:46 | 5,182.70 | 5,182.70 | 5,182.50 | 5,182.50 | 531.0K |
| 12:47 | 5,184.20 | 5,184.20 | 5,183.50 | 5,183.50 | 198.4K |
| 12:48 | 5,184.80 | 5,184.80 | 5,184.10 | 5,184.10 | 432.6K |
| 12:49 | 5,184.60 | 5,185.60 | 5,184.60 | 5,185.60 | 579.3K |
| 12:50 | 5,185.90 | 5,185.90 | 5,185.90 | 5,185.90 | 348.3K |
| 12:51 | 5,186.30 | 5,187.10 | 5,186.30 | 5,187.10 | 546.6K |
| 12:52 | 5,187.30 | 5,187.30 | 5,187.10 | 5,187.10 | 252.6K |
| 12:53 | 5,186.40 | 5,186.40 | 5,185.50 | 5,185.50 | 375.4K |
| 12:54 | 5,184.90 | 5,184.90 | 5,184.10 | 5,184.10 | 218.1K |
| 12:55 | 5,183.90 | 5,184.40 | 5,183.90 | 5,184.40 | 147.6K |
| 12:56 | 5,183.90 | 5,183.90 | 5,183.30 | 5,183.30 | 129.7K |
| 12:57 | 5,182.20 | 5,182.20 | 5,181.00 | 5,181.00 | 1,371.7K |
| 12:58 | 5,181.80 | 5,183.80 | 5,181.80 | 5,183.80 | 1,574.8K |
| 12:59 | 5,184.60 | 5,185.30 | 5,184.60 | 5,185.30 | 282.3K |
| 13:00 | 5,185.90 | 5,185.90 | 5,185.80 | 5,185.80 | 432.2K |
| 13:01 | 5,186.10 | 5,188.60 | 5,186.10 | 5,188.60 | 1,018.9K |
| 13:02 | 5,188.10 | 5,188.10 | 5,187.80 | 5,187.80 | 186.7K |
| 13:03 | 5,189.30 | 5,189.40 | 5,189.30 | 5,189.40 | 120.8K |
| 13:04 | 5,188.20 | 5,188.20 | 5,188.00 | 5,188.00 | 199.7K |
| 13:05 | 5,186.70 | 5,186.70 | 5,185.10 | 5,185.10 | 537.9K |
| 13:06 | 5,184.60 | 5,185.50 | 5,184.60 | 5,185.50 | 393.7K |
| 13:07 | 5,188.20 | 5,188.50 | 5,188.20 | 5,188.50 | 1,200.4K |
| 13:08 | 5,186.90 | 5,187.10 | 5,186.90 | 5,187.10 | 1,003.3K |
| 13:09 | 5,186.60 | 5,186.60 | 5,186.20 | 5,186.20 | 178.4K |
| 13:10 | 5,187.00 | 5,187.00 | 5,186.40 | 5,186.40 | 87.7K |
| 13:11 | 5,186.30 | 5,187.40 | 5,186.30 | 5,187.40 | 212.6K |
| 13:12 | 5,186.20 | 5,186.40 | 5,186.20 | 5,186.40 | 609.6K |
| 13:13 | 5,183.70 | 5,183.70 | 5,182.80 | 5,182.80 | 202.2K |
| 13:14 | 5,181.60 | 5,181.60 | 5,181.60 | 5,181.60 | 171.0K |
| 13:15 | 5,180.90 | 5,182.10 | 5,180.90 | 5,182.10 | 904.3K |
| 13:16 | 5,181.50 | 5,182.40 | 5,181.50 | 5,182.40 | 1,707.3K |
| 13:17 | 5,182.70 | 5,184.10 | 5,182.70 | 5,184.10 | 369.7K |
| 13:18 | 5,181.90 | 5,181.90 | 5,180.60 | 5,180.60 | 517.4K |
| 13:19 | 5,180.30 | 5,180.30 | 5,180.10 | 5,180.10 | 662.3K |
| 13:20 | 5,180.00 | 5,180.70 | 5,180.00 | 5,180.70 | 222.5K |
| 13:21 | 5,180.20 | 5,182.10 | 5,180.20 | 5,182.10 | 319.2K |
| 13:22 | 5,182.20 | 5,185.00 | 5,182.20 | 5,185.00 | 1,056.2K |
| 13:23 | 5,183.60 | 5,183.60 | 5,182.10 | 5,182.10 | 244.8K |
| 13:24 | 5,181.20 | 5,181.20 | 5,180.90 | 5,180.90 | 557.6K |
| 13:25 | 5,180.20 | 5,180.40 | 5,180.20 | 5,180.40 | 301.6K |
| 13:26 | 5,180.30 | 5,181.70 | 5,180.30 | 5,181.70 | 253.5K |
| 13:27 | 5,181.50 | 5,181.50 | 5,181.10 | 5,181.10 | 255.5K |
| 13:28 | 5,183.30 | 5,183.60 | 5,183.30 | 5,183.60 | 532.4K |
| 13:29 | 5,182.80 | 5,182.80 | 5,182.10 | 5,182.10 | 318.5K |
| 13:30 | 5,182.00 | 5,182.00 | 5,181.90 | 5,181.90 | 380.2K |
| 13:31 | 5,181.60 | 5,181.60 | 5,181.00 | 5,181.00 | 116.1K |
| 13:32 | 5,180.80 | 5,182.40 | 5,180.80 | 5,182.40 | 202.8K |
| 13:33 | 5,182.30 | 5,182.30 | 5,181.00 | 5,181.00 | 201.0K |
| 13:34 | 5,180.80 | 5,180.80 | 5,180.50 | 5,180.50 | 247.7K |
| 13:35 | 5,180.40 | 5,181.60 | 5,180.40 | 5,181.60 | 313.6K |
| 13:36 | 5,181.80 | 5,182.90 | 5,181.80 | 5,182.90 | 247.7K |
| 13:37 | 5,184.10 | 5,184.10 | 5,184.10 | 5,184.10 | 284.5K |
| 13:38 | 5,184.70 | 5,184.70 | 5,183.90 | 5,183.90 | 288.0K |
| 13:39 | 5,183.80 | 5,185.00 | 5,183.80 | 5,185.00 | 195.5K |
| 13:40 | 5,183.90 | 5,187.10 | 5,183.90 | 5,187.10 | 880.2K |
| 13:41 | 5,187.20 | 5,187.20 | 5,186.50 | 5,186.50 | 254.5K |
| 13:42 | 5,187.70 | 5,187.70 | 5,187.60 | 5,187.60 | 288.2K |
| 13:43 | 5,186.60 | 5,186.60 | 5,185.00 | 5,185.00 | 661.6K |
| 13:44 | 5,184.40 | 5,184.60 | 5,184.40 | 5,184.60 | 334.6K |
| 13:45 | 5,186.00 | 5,187.80 | 5,186.00 | 5,187.80 | 1,107.0K |
| 13:46 | 5,187.10 | 5,187.10 | 5,187.00 | 5,187.00 | 437.9K |
| 13:47 | 5,187.70 | 5,187.70 | 5,187.30 | 5,187.30 | 16,354.3K |
| 13:48 | 5,187.40 | 5,187.60 | 5,187.40 | 5,187.60 | 146.4K |
| 13:49 | 5,188.40 | 5,190.20 | 5,188.40 | 5,190.20 | 423.4K |
| 13:50 | 5,190.20 | 5,190.80 | 5,190.20 | 5,190.80 | 348.0K |
| 13:51 | 5,190.70 | 5,191.40 | 5,190.70 | 5,191.40 | 221.9K |
| 13:52 | 5,190.00 | 5,190.80 | 5,190.00 | 5,190.80 | 834.1K |
| 13:53 | 5,189.00 | 5,189.00 | 5,187.50 | 5,187.50 | 357.6K |
| 13:54 | 5,187.80 | 5,187.80 | 5,186.50 | 5,186.50 | 400.3K |
| 13:55 | 5,188.20 | 5,188.20 | 5,187.80 | 5,187.80 | 716.1K |
| 13:56 | 5,187.60 | 5,187.80 | 5,187.60 | 5,187.80 | 640.4K |
| 13:57 | 5,188.70 | 5,188.70 | 5,187.80 | 5,187.80 | 480.0K |
| 13:58 | 5,188.70 | 5,188.70 | 5,188.00 | 5,188.00 | 639.6K |
| 13:59 | 5,186.40 | 5,186.40 | 5,186.30 | 5,186.30 | 431.3K |
| 14:00 | 5,187.00 | 5,187.00 | 5,186.10 | 5,186.10 | 346.7K |
| 14:01 | 5,186.80 | 5,188.40 | 5,186.80 | 5,188.40 | 419.1K |
| 14:02 | 5,188.90 | 5,189.70 | 5,188.90 | 5,189.70 | 758.4K |
| 14:03 | 5,188.60 | 5,188.60 | 5,188.00 | 5,188.00 | 287.6K |
| 14:04 | 5,187.80 | 5,187.80 | 5,186.80 | 5,186.80 | 430.3K |
| 14:05 | 5,187.70 | 5,188.30 | 5,187.70 | 5,188.30 | 782.0K |
| 14:06 | 5,189.00 | 5,189.00 | 5,186.60 | 5,186.60 | 4,202.6K |
| 14:07 | 5,187.80 | 5,187.80 | 5,187.00 | 5,187.00 | 2,794.6K |
| 14:08 | 5,185.70 | 5,185.70 | 5,185.60 | 5,185.60 | 608.9K |
| 14:09 | 5,185.80 | 5,187.60 | 5,185.80 | 5,187.60 | 364.9K |
| 14:10 | 5,187.00 | 5,187.00 | 5,186.50 | 5,186.50 | 417.4K |
| 14:11 | 5,186.90 | 5,186.90 | 5,186.60 | 5,186.60 | 2,445.1K |
| 14:12 | 5,183.90 | 5,183.90 | 5,183.30 | 5,183.30 | 828.8K |
| 14:13 | 5,180.20 | 5,180.20 | 5,175.60 | 5,175.60 | 471.2K |
| 14:14 | 5,177.70 | 5,178.40 | 5,177.70 | 5,178.40 | 269.2K |
| 14:15 | 5,180.10 | 5,180.10 | 5,180.00 | 5,180.00 | 187.9K |
| 14:16 | 5,181.00 | 5,181.00 | 5,180.80 | 5,180.80 | 539.9K |
| 14:17 | 5,181.30 | 5,181.70 | 5,181.30 | 5,181.70 | 231.1K |
| 14:18 | 5,182.70 | 5,182.70 | 5,180.10 | 5,180.10 | 576.5K |
| 14:19 | 5,180.70 | 5,180.70 | 5,180.60 | 5,180.60 | 276.8K |
| 14:20 | 5,182.30 | 5,183.80 | 5,182.30 | 5,183.80 | 387.1K |
| 14:21 | 5,184.70 | 5,185.70 | 5,184.70 | 5,185.70 | 311.7K |
| 14:22 | 5,187.80 | 5,188.40 | 5,187.80 | 5,188.40 | 681.6K |
| 14:23 | 5,188.10 | 5,188.10 | 5,187.20 | 5,187.20 | 2,246.4K |
| 14:24 | 5,186.30 | 5,186.90 | 5,186.30 | 5,186.90 | 930.8K |
| 14:25 | 5,186.30 | 5,187.30 | 5,186.30 | 5,187.30 | 1,072.9K |
| 14:26 | 5,187.20 | 5,187.70 | 5,187.20 | 5,187.70 | 289.2K |
| 14:27 | 5,185.90 | 5,185.90 | 5,185.30 | 5,185.30 | 350.9K |
| 14:28 | 5,185.20 | 5,187.30 | 5,185.20 | 5,187.30 | 598.6K |
| 14:29 | 5,187.20 | 5,187.20 | 5,186.70 | 5,186.70 | 333.1K |
| 14:30 | 5,186.70 | 5,186.70 | 5,186.40 | 5,186.40 | 480.9K |
| 14:31 | 5,186.40 | 5,186.40 | 5,186.20 | 5,186.20 | 599.6K |
| 14:32 | 5,186.10 | 5,186.60 | 5,186.10 | 5,186.60 | 367.0K |
| 14:33 | 5,186.60 | 5,187.60 | 5,186.60 | 5,187.60 | 372.0K |
| 14:34 | 5,188.00 | 5,188.00 | 5,187.30 | 5,187.30 | 245.1K |
| 14:35 | 5,185.40 | 5,185.60 | 5,185.40 | 5,185.60 | 439.0K |
| 14:36 | 5,185.10 | 5,185.10 | 5,184.50 | 5,184.50 | 190.0K |
| 14:37 | 5,185.10 | 5,185.10 | 5,185.00 | 5,185.00 | 517.7K |
| 14:38 | 5,183.20 | 5,183.20 | 5,182.30 | 5,182.30 | 803.7K |
| 14:39 | 5,185.10 | 5,185.10 | 5,184.80 | 5,184.80 | 639.2K |
| 14:40 | 5,184.30 | 5,184.30 | 5,184.20 | 5,184.20 | 535.8K |
| 14:41 | 5,183.50 | 5,183.90 | 5,183.50 | 5,183.90 | 215.6K |
| 14:42 | 5,183.60 | 5,184.30 | 5,183.60 | 5,184.30 | 207.4K |
| 14:43 | 5,184.40 | 5,186.90 | 5,184.40 | 5,186.90 | 1,475.3K |
| 14:44 | 5,186.10 | 5,186.10 | 5,186.00 | 5,186.00 | 759.3K |
| 14:45 | 5,185.60 | 5,185.60 | 5,182.90 | 5,182.90 | 382.0K |
| 14:46 | 5,181.10 | 5,181.10 | 5,181.10 | 5,181.10 | 332.8K |
| 14:47 | 5,179.30 | 5,180.10 | 5,179.30 | 5,180.10 | 606.0K |
| 14:48 | 5,179.90 | 5,179.90 | 5,179.50 | 5,179.50 | 589.0K |
| 14:49 | 5,180.30 | 5,180.60 | 5,180.30 | 5,180.60 | 767.7K |
| 14:50 | 5,178.70 | 5,178.70 | 5,177.10 | 5,177.10 | 1,392.5K |
| 14:51 | 5,176.60 | 5,176.60 | 5,174.70 | 5,174.70 | 1,595.7K |
| 14:52 | 5,175.80 | 5,176.30 | 5,175.80 | 5,176.30 | 285.1K |
| 14:53 | 5,176.00 | 5,176.00 | 5,174.70 | 5,174.70 | 453.6K |
| 14:54 | 5,174.30 | 5,174.90 | 5,174.30 | 5,174.90 | 353.4K |
| 14:55 | 5,174.80 | 5,174.80 | 5,173.90 | 5,173.90 | 669.4K |
| 14:56 | 5,173.90 | 5,173.90 | 5,173.90 | 5,173.90 | 184.0K |
| 14:57 | 5,175.20 | 5,175.20 | 5,174.80 | 5,174.80 | 633.9K |
| 14:58 | 5,173.30 | 5,173.30 | 5,172.60 | 5,172.60 | 2,218.3K |
| 14:59 | 5,171.20 | 5,171.80 | 5,171.20 | 5,171.80 | 790.8K |
| 15:00 | 5,172.70 | 5,172.70 | 5,172.30 | 5,172.30 | 697.2K |
| 15:01 | 5,173.20 | 5,173.40 | 5,173.20 | 5,173.40 | 1,311.3K |
| 15:02 | 5,173.40 | 5,174.10 | 5,173.40 | 5,174.10 | 451.2K |
| 15:03 | 5,174.30 | 5,174.70 | 5,174.30 | 5,174.70 | 462.5K |
| 15:04 | 5,173.90 | 5,173.90 | 5,173.90 | 5,173.90 | 562.6K |
| 15:05 | 5,173.70 | 5,173.70 | 5,172.80 | 5,172.80 | 398.4K |
| 15:06 | 5,172.90 | 5,172.90 | 5,172.60 | 5,172.60 | 425.5K |
| 15:07 | 5,172.80 | 5,173.80 | 5,172.80 | 5,173.80 | 625.2K |
| 15:08 | 5,172.70 | 5,173.10 | 5,172.70 | 5,173.10 | 334.1K |
| 15:09 | 5,174.70 | 5,174.70 | 5,174.40 | 5,174.40 | 609.2K |
| 15:10 | 5,175.80 | 5,175.80 | 5,174.80 | 5,174.80 | 273.3K |
| 15:11 | 5,174.60 | 5,174.60 | 5,173.40 | 5,173.40 | 956.7K |
| 15:12 | 5,175.30 | 5,175.30 | 5,174.40 | 5,174.40 | 510.9K |
| 15:13 | 5,174.50 | 5,174.50 | 5,172.90 | 5,172.90 | 1,116.4K |
| 15:14 | 5,173.70 | 5,173.70 | 5,173.70 | 5,173.70 | 220.7K |
| 15:15 | 5,175.50 | 5,176.20 | 5,175.50 | 5,176.20 | 1,340.4K |
| 15:16 | 5,176.40 | 5,176.40 | 5,173.60 | 5,173.60 | 495.0K |
| 15:17 | 5,174.30 | 5,174.30 | 5,172.40 | 5,172.40 | 421.7K |
| 15:18 | 5,171.10 | 5,171.10 | 5,166.80 | 5,166.80 | 1,830.2K |
| 15:19 | 5,165.10 | 5,165.10 | 5,164.20 | 5,164.20 | 2,190.2K |
| 15:20 | 5,165.90 | 5,166.10 | 5,165.90 | 5,166.10 | 4,233.0K |
| 15:21 | 5,166.20 | 5,167.40 | 5,166.20 | 5,167.40 | 659.4K |
| 15:22 | 5,167.40 | 5,167.40 | 5,167.40 | 5,167.40 | 304.1K |
| 15:23 | 5,166.90 | 5,166.90 | 5,165.80 | 5,165.80 | 1,338.5K |
| 15:24 | 5,165.70 | 5,165.70 | 5,163.30 | 5,163.30 | 1,050.5K |
| 15:25 | 5,163.50 | 5,164.40 | 5,163.50 | 5,164.40 | 364.7K |
| 15:26 | 5,164.60 | 5,164.60 | 5,164.50 | 5,164.50 | 706.2K |
| 15:27 | 5,167.70 | 5,169.70 | 5,167.70 | 5,169.70 | 748.9K |
| 15:28 | 5,168.70 | 5,169.20 | 5,168.70 | 5,169.20 | 439.5K |
| 15:29 | 5,168.90 | 5,168.90 | 5,168.30 | 5,168.30 | 294.8K |
| 15:30 | 5,168.00 | 5,168.00 | 5,167.50 | 5,167.50 | 937.1K |
| 15:31 | 5,167.60 | 5,168.40 | 5,167.60 | 5,168.40 | 536.5K |
| 15:32 | 5,167.20 | 5,167.50 | 5,167.20 | 5,167.50 | 297.3K |
| 15:33 | 5,167.50 | 5,167.50 | 5,166.60 | 5,166.60 | 315.5K |
| 15:34 | 5,167.60 | 5,167.70 | 5,167.60 | 5,167.70 | 611.8K |
| 15:35 | 5,166.80 | 5,167.10 | 5,166.80 | 5,167.10 | 1,231.4K |
| 15:36 | 5,165.50 | 5,167.30 | 5,165.50 | 5,167.30 | 1,586.6K |
| 15:37 | 5,166.80 | 5,167.70 | 5,166.80 | 5,167.70 | 570.2K |
| 15:38 | 5,168.20 | 5,168.80 | 5,168.20 | 5,168.80 | 330.8K |
| 15:39 | 5,168.50 | 5,169.80 | 5,168.50 | 5,169.80 | 834.6K |
| 15:40 | 5,168.70 | 5,168.70 | 5,167.80 | 5,167.80 | 1,054.4K |
| 15:41 | 5,167.70 | 5,169.00 | 5,167.70 | 5,169.00 | 458.8K |
| 15:42 | 5,169.10 | 5,169.60 | 5,169.10 | 5,169.60 | 727.8K |
| 15:43 | 5,170.30 | 5,171.50 | 5,170.30 | 5,171.50 | 608.3K |
| 15:44 | 5,172.20 | 5,173.10 | 5,172.20 | 5,173.10 | 599.5K |
| 15:45 | 5,172.80 | 5,173.00 | 5,172.80 | 5,173.00 | 338.8K |
| 15:46 | 5,172.90 | 5,172.90 | 5,172.60 | 5,172.60 | 580.9K |
| 15:47 | 5,173.60 | 5,173.60 | 5,171.00 | 5,171.00 | 871.6K |
| 15:48 | 5,170.30 | 5,170.30 | 5,169.90 | 5,169.90 | 731.1K |
| 15:49 | 5,169.60 | 5,169.60 | 5,166.80 | 5,166.80 | 668.5K |
| 15:50 | 5,166.00 | 5,166.00 | 5,165.90 | 5,165.90 | 619.3K |
| 15:51 | 5,166.70 | 5,169.00 | 5,166.70 | 5,169.00 | 1,094.8K |
| 15:52 | 5,168.10 | 5,169.50 | 5,168.10 | 5,169.50 | 548.9K |
| 15:53 | 5,169.70 | 5,169.70 | 5,168.40 | 5,168.40 | 635.7K |
| 15:54 | 5,168.80 | 5,170.80 | 5,168.80 | 5,170.80 | 787.7K |
| 15:55 | 5,170.30 | 5,170.30 | 5,170.20 | 5,170.20 | 690.5K |
| 15:56 | 5,168.10 | 5,168.10 | 5,165.90 | 5,165.90 | 1,067.6K |
| 15:57 | 5,165.00 | 5,166.50 | 5,165.00 | 5,166.50 | 880.6K |
| 15:58 | 5,167.90 | 5,169.00 | 5,167.90 | 5,169.00 | 1,092.5K |
| 15:59 | 5,170.30 | 5,172.20 | 5,170.30 | 5,172.20 | 2,013.5K |
| 16:00 | 5,173.90 | 5,173.90 | 5,173.60 | 5,173.60 | 1,111.0K |
| 16:01 | 5,173.60 | 5,173.60 | 5,173.60 | 5,173.60 | 0.0K |
| 16:02 | 5,173.60 | 5,173.60 | 5,173.60 | 5,173.60 | 0.0K |
| 16:03 | 5,173.60 | 5,173.60 | 5,173.60 | 5,173.60 | 0.0K |
| 16:04 | 5,173.60 | 5,173.60 | 5,165.00 | 5,165.00 | 143,345.6K |