6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,165.00 | 5,165.00 | 5,122.50 | 5,122.50 | 8,087.4K |
| 10:01 | 5,131.20 | 5,131.20 | 5,125.70 | 5,125.70 | 4,793.4K |
| 10:02 | 5,125.50 | 5,128.90 | 5,125.50 | 5,128.90 | 1,334.6K |
| 10:03 | 5,131.60 | 5,131.60 | 5,129.50 | 5,129.50 | 1,444.9K |
| 10:04 | 5,122.80 | 5,123.00 | 5,122.80 | 5,123.00 | 1,530.5K |
| 10:05 | 5,121.30 | 5,121.30 | 5,115.30 | 5,115.30 | 2,674.7K |
| 10:06 | 5,114.80 | 5,114.80 | 5,110.80 | 5,110.80 | 3,444.9K |
| 10:07 | 5,111.90 | 5,117.60 | 5,111.90 | 5,117.60 | 858.9K |
| 10:08 | 5,117.10 | 5,118.30 | 5,117.10 | 5,118.30 | 647.6K |
| 10:09 | 5,119.00 | 5,119.30 | 5,119.00 | 5,119.30 | 707.3K |
| 10:10 | 5,122.90 | 5,122.90 | 5,120.50 | 5,120.50 | 736.1K |
| 10:11 | 5,114.80 | 5,114.80 | 5,114.30 | 5,114.30 | 868.5K |
| 10:12 | 5,114.20 | 5,114.20 | 5,110.80 | 5,110.80 | 573.4K |
| 10:13 | 5,113.40 | 5,114.80 | 5,113.40 | 5,114.80 | 945.3K |
| 10:14 | 5,112.30 | 5,113.70 | 5,112.30 | 5,113.70 | 806.3K |
| 10:15 | 5,112.50 | 5,112.50 | 5,112.50 | 5,112.50 | 1,018.2K |
| 10:16 | 5,110.20 | 5,112.80 | 5,110.20 | 5,112.80 | 569.9K |
| 10:17 | 5,106.10 | 5,107.20 | 5,106.10 | 5,107.20 | 516.8K |
| 10:18 | 5,106.50 | 5,107.00 | 5,106.50 | 5,107.00 | 3,207.7K |
| 10:19 | 5,106.30 | 5,106.30 | 5,106.20 | 5,106.20 | 538.0K |
| 10:20 | 5,105.00 | 5,105.00 | 5,102.90 | 5,102.90 | 1,373.6K |
| 10:21 | 5,100.20 | 5,100.20 | 5,100.00 | 5,100.00 | 682.4K |
| 10:22 | 5,097.30 | 5,098.70 | 5,097.30 | 5,098.70 | 515.4K |
| 10:23 | 5,098.60 | 5,102.00 | 5,098.60 | 5,102.00 | 479.3K |
| 10:24 | 5,101.70 | 5,101.70 | 5,101.40 | 5,101.40 | 504.7K |
| 10:25 | 5,098.70 | 5,102.90 | 5,098.70 | 5,102.90 | 683.4K |
| 10:26 | 5,102.30 | 5,105.80 | 5,102.30 | 5,105.80 | 569.1K |
| 10:27 | 5,103.50 | 5,103.50 | 5,102.80 | 5,102.80 | 1,186.1K |
| 10:28 | 5,101.50 | 5,101.50 | 5,100.50 | 5,100.50 | 359.7K |
| 10:29 | 5,099.30 | 5,099.30 | 5,097.50 | 5,097.50 | 279.2K |
| 10:30 | 5,097.60 | 5,097.60 | 5,097.60 | 5,097.60 | 641.5K |
| 10:31 | 5,095.40 | 5,097.60 | 5,095.40 | 5,097.60 | 568.1K |
| 10:32 | 5,098.70 | 5,098.70 | 5,098.50 | 5,098.50 | 828.6K |
| 10:33 | 5,101.30 | 5,101.30 | 5,101.20 | 5,101.20 | 628.0K |
| 10:34 | 5,099.60 | 5,099.60 | 5,099.00 | 5,099.00 | 438.4K |
| 10:35 | 5,097.40 | 5,098.50 | 5,097.40 | 5,098.50 | 672.6K |
| 10:36 | 5,100.70 | 5,104.00 | 5,100.70 | 5,104.00 | 734.8K |
| 10:37 | 5,102.20 | 5,102.20 | 5,099.60 | 5,099.60 | 304.5K |
| 10:38 | 5,099.40 | 5,099.40 | 5,097.70 | 5,097.70 | 770.3K |
| 10:39 | 5,096.80 | 5,096.80 | 5,094.50 | 5,094.50 | 1,159.2K |
| 10:40 | 5,094.30 | 5,095.80 | 5,094.30 | 5,095.80 | 553.4K |
| 10:41 | 5,095.20 | 5,095.20 | 5,093.00 | 5,093.00 | 259.8K |
| 10:42 | 5,091.60 | 5,091.60 | 5,091.00 | 5,091.00 | 335.3K |
| 10:43 | 5,091.60 | 5,091.60 | 5,091.40 | 5,091.40 | 582.2K |
| 10:44 | 5,089.80 | 5,089.90 | 5,089.80 | 5,089.90 | 810.0K |
| 10:45 | 5,087.90 | 5,089.20 | 5,087.90 | 5,089.20 | 1,232.1K |
| 10:46 | 5,089.80 | 5,091.20 | 5,089.80 | 5,091.20 | 767.7K |
| 10:47 | 5,091.30 | 5,091.30 | 5,089.40 | 5,089.40 | 617.3K |
| 10:48 | 5,090.60 | 5,090.60 | 5,090.50 | 5,090.50 | 1,047.2K |
| 10:49 | 5,090.60 | 5,092.20 | 5,090.60 | 5,092.20 | 464.4K |
| 10:50 | 5,092.10 | 5,092.10 | 5,089.70 | 5,089.70 | 930.9K |
| 10:51 | 5,089.00 | 5,089.50 | 5,089.00 | 5,089.50 | 386.3K |
| 10:52 | 5,089.30 | 5,089.70 | 5,089.30 | 5,089.70 | 178.1K |
| 10:53 | 5,087.10 | 5,087.50 | 5,087.10 | 5,087.50 | 334.5K |
| 10:54 | 5,089.20 | 5,091.00 | 5,089.20 | 5,091.00 | 615.7K |
| 10:55 | 5,091.90 | 5,091.90 | 5,091.80 | 5,091.80 | 509.7K |
| 10:56 | 5,091.90 | 5,092.40 | 5,091.90 | 5,092.40 | 489.1K |
| 10:57 | 5,092.70 | 5,093.60 | 5,092.70 | 5,093.60 | 494.5K |
| 10:58 | 5,093.80 | 5,094.20 | 5,093.80 | 5,094.20 | 489.9K |
| 10:59 | 5,096.30 | 5,096.30 | 5,093.60 | 5,093.60 | 1,173.2K |
| 11:00 | 5,094.60 | 5,094.60 | 5,094.00 | 5,094.00 | 436.4K |
| 11:01 | 5,094.60 | 5,096.10 | 5,094.60 | 5,096.10 | 583.8K |
| 11:02 | 5,095.90 | 5,095.90 | 5,094.70 | 5,094.70 | 377.2K |
| 11:03 | 5,096.70 | 5,096.70 | 5,096.30 | 5,096.30 | 938.8K |
| 11:04 | 5,096.50 | 5,096.50 | 5,094.50 | 5,094.50 | 2,969.1K |
| 11:05 | 5,093.30 | 5,094.20 | 5,093.30 | 5,094.20 | 1,119.3K |
| 11:06 | 5,096.00 | 5,096.00 | 5,094.60 | 5,094.60 | 433.0K |
| 11:07 | 5,094.10 | 5,094.30 | 5,094.10 | 5,094.30 | 486.7K |
| 11:08 | 5,095.30 | 5,096.30 | 5,095.30 | 5,096.30 | 530.4K |
| 11:09 | 5,097.10 | 5,097.10 | 5,095.50 | 5,095.50 | 189.7K |
| 11:10 | 5,094.60 | 5,094.60 | 5,093.30 | 5,093.30 | 689.6K |
| 11:11 | 5,094.50 | 5,095.10 | 5,094.50 | 5,095.10 | 808.9K |
| 11:12 | 5,095.00 | 5,095.00 | 5,092.90 | 5,092.90 | 429.6K |
| 11:13 | 5,092.70 | 5,092.70 | 5,092.50 | 5,092.50 | 785.7K |
| 11:14 | 5,092.50 | 5,092.50 | 5,090.80 | 5,090.80 | 803.9K |
| 11:15 | 5,091.60 | 5,093.90 | 5,091.60 | 5,093.90 | 435.6K |
| 11:16 | 5,093.70 | 5,095.60 | 5,093.70 | 5,095.60 | 324.5K |
| 11:17 | 5,096.40 | 5,096.70 | 5,096.40 | 5,096.70 | 187.0K |
| 11:18 | 5,097.60 | 5,098.10 | 5,097.60 | 5,098.10 | 258.0K |
| 11:19 | 5,098.60 | 5,099.00 | 5,098.60 | 5,099.00 | 346.7K |
| 11:20 | 5,099.50 | 5,100.40 | 5,099.50 | 5,100.40 | 340.0K |
| 11:21 | 5,101.30 | 5,101.30 | 5,101.10 | 5,101.10 | 324.0K |
| 11:22 | 5,099.80 | 5,099.80 | 5,098.00 | 5,098.00 | 388.9K |
| 11:23 | 5,096.10 | 5,096.70 | 5,096.10 | 5,096.70 | 559.3K |
| 11:24 | 5,097.00 | 5,097.00 | 5,095.10 | 5,095.10 | 346.6K |
| 11:25 | 5,095.30 | 5,095.70 | 5,095.30 | 5,095.70 | 655.9K |
| 11:26 | 5,095.80 | 5,095.80 | 5,095.30 | 5,095.30 | 554.4K |
| 11:27 | 5,095.60 | 5,095.70 | 5,095.60 | 5,095.70 | 396.4K |
| 11:28 | 5,094.30 | 5,094.60 | 5,094.30 | 5,094.60 | 700.6K |
| 11:29 | 5,093.70 | 5,093.70 | 5,093.70 | 5,093.70 | 400.6K |
| 11:30 | 5,095.90 | 5,095.90 | 5,094.40 | 5,094.40 | 479.0K |
| 11:31 | 5,096.00 | 5,096.00 | 5,094.90 | 5,094.90 | 245.1K |
| 11:32 | 5,095.30 | 5,095.30 | 5,093.20 | 5,093.20 | 460.7K |
| 11:33 | 5,093.80 | 5,095.00 | 5,093.80 | 5,095.00 | 395.4K |
| 11:34 | 5,095.60 | 5,096.10 | 5,095.60 | 5,096.10 | 465.4K |
| 11:35 | 5,096.30 | 5,096.30 | 5,094.80 | 5,094.80 | 579.9K |
| 11:36 | 5,094.90 | 5,094.90 | 5,094.80 | 5,094.80 | 365.2K |
| 11:37 | 5,093.30 | 5,095.10 | 5,093.30 | 5,095.10 | 260.3K |
| 11:38 | 5,095.30 | 5,095.30 | 5,095.20 | 5,095.20 | 697.5K |
| 11:39 | 5,095.40 | 5,095.60 | 5,095.40 | 5,095.60 | 225.8K |
| 11:40 | 5,094.50 | 5,094.50 | 5,094.30 | 5,094.30 | 877.1K |
| 11:41 | 5,093.40 | 5,093.60 | 5,093.40 | 5,093.60 | 443.9K |
| 11:42 | 5,092.90 | 5,092.90 | 5,090.80 | 5,090.80 | 818.7K |
| 11:43 | 5,088.80 | 5,088.80 | 5,087.20 | 5,087.20 | 1,443.6K |
| 11:44 | 5,085.50 | 5,085.50 | 5,085.30 | 5,085.30 | 416.8K |
| 11:45 | 5,085.40 | 5,086.30 | 5,085.40 | 5,086.30 | 537.3K |
| 11:46 | 5,085.10 | 5,085.10 | 5,084.00 | 5,084.00 | 428.6K |
| 11:47 | 5,084.70 | 5,084.70 | 5,081.50 | 5,081.50 | 1,652.7K |
| 11:48 | 5,081.60 | 5,081.60 | 5,080.90 | 5,080.90 | 360.8K |
| 11:49 | 5,082.20 | 5,082.60 | 5,082.20 | 5,082.60 | 286.2K |
| 11:50 | 5,085.80 | 5,085.80 | 5,085.30 | 5,085.30 | 640.1K |
| 11:51 | 5,086.20 | 5,086.20 | 5,085.40 | 5,085.40 | 442.5K |
| 11:52 | 5,084.50 | 5,084.50 | 5,084.40 | 5,084.40 | 254.0K |
| 11:53 | 5,083.20 | 5,083.20 | 5,083.00 | 5,083.00 | 489.4K |
| 11:54 | 5,082.60 | 5,082.60 | 5,080.50 | 5,080.50 | 396.5K |
| 11:55 | 5,081.30 | 5,082.80 | 5,081.30 | 5,082.80 | 954.4K |
| 11:56 | 5,083.90 | 5,083.90 | 5,083.80 | 5,083.80 | 1,024.5K |
| 11:57 | 5,083.20 | 5,083.40 | 5,083.20 | 5,083.40 | 390.0K |
| 11:58 | 5,084.80 | 5,087.70 | 5,084.80 | 5,087.70 | 524.3K |
| 11:59 | 5,087.10 | 5,087.10 | 5,084.80 | 5,084.80 | 299.4K |
| 12:00 | 5,083.40 | 5,083.40 | 5,079.70 | 5,079.70 | 237.2K |
| 12:01 | 5,079.30 | 5,080.80 | 5,079.30 | 5,080.80 | 162.0K |
| 12:02 | 5,079.70 | 5,084.00 | 5,079.70 | 5,084.00 | 360.9K |
| 12:03 | 5,083.80 | 5,085.40 | 5,083.80 | 5,085.40 | 308.4K |
| 12:04 | 5,085.00 | 5,087.00 | 5,085.00 | 5,087.00 | 144.9K |
| 12:05 | 5,087.50 | 5,087.50 | 5,086.70 | 5,086.70 | 539.4K |
| 12:06 | 5,086.60 | 5,087.00 | 5,086.60 | 5,087.00 | 213.6K |
| 12:07 | 5,089.40 | 5,089.90 | 5,089.40 | 5,089.90 | 415.9K |
| 12:08 | 5,091.00 | 5,093.70 | 5,091.00 | 5,093.70 | 756.0K |
| 12:09 | 5,093.50 | 5,093.50 | 5,093.50 | 5,093.50 | 628.8K |
| 12:10 | 5,095.20 | 5,095.80 | 5,095.20 | 5,095.80 | 1,561.9K |
| 12:11 | 5,096.90 | 5,098.90 | 5,096.90 | 5,098.90 | 953.1K |
| 12:12 | 5,097.80 | 5,099.80 | 5,097.80 | 5,099.80 | 424.1K |
| 12:13 | 5,098.10 | 5,098.60 | 5,098.10 | 5,098.60 | 340.6K |
| 12:14 | 5,097.80 | 5,097.80 | 5,097.40 | 5,097.40 | 241.0K |
| 12:15 | 5,097.40 | 5,097.40 | 5,097.40 | 5,097.40 | 271.9K |
| 12:16 | 5,097.50 | 5,098.10 | 5,097.50 | 5,098.10 | 484.4K |
| 12:17 | 5,096.90 | 5,097.40 | 5,096.90 | 5,097.40 | 244.4K |
| 12:18 | 5,097.10 | 5,097.10 | 5,096.40 | 5,096.40 | 167.0K |
| 12:19 | 5,096.30 | 5,098.10 | 5,096.30 | 5,098.10 | 400.7K |
| 12:20 | 5,097.50 | 5,097.50 | 5,096.10 | 5,096.10 | 294.0K |
| 12:21 | 5,095.30 | 5,095.70 | 5,095.30 | 5,095.70 | 173.8K |
| 12:22 | 5,094.00 | 5,094.00 | 5,092.00 | 5,092.00 | 862.1K |
| 12:23 | 5,092.90 | 5,092.90 | 5,091.40 | 5,091.40 | 550.3K |
| 12:24 | 5,091.60 | 5,092.20 | 5,091.60 | 5,092.20 | 283.5K |
| 12:25 | 5,092.10 | 5,092.10 | 5,091.30 | 5,091.30 | 405.1K |
| 12:26 | 5,090.70 | 5,091.20 | 5,090.70 | 5,091.20 | 193.8K |
| 12:27 | 5,091.80 | 5,091.80 | 5,090.30 | 5,090.30 | 1,219.7K |
| 12:28 | 5,091.90 | 5,091.90 | 5,091.60 | 5,091.60 | 528.1K |
| 12:29 | 5,093.20 | 5,095.10 | 5,093.20 | 5,095.10 | 478.8K |
| 12:30 | 5,095.10 | 5,095.10 | 5,095.10 | 5,095.10 | 534.1K |
| 12:31 | 5,096.40 | 5,097.70 | 5,096.40 | 5,097.70 | 567.5K |
| 12:32 | 5,096.80 | 5,096.80 | 5,095.70 | 5,095.70 | 156.2K |
| 12:33 | 5,095.30 | 5,095.30 | 5,094.50 | 5,094.50 | 429.0K |
| 12:34 | 5,094.00 | 5,094.00 | 5,091.80 | 5,091.80 | 529.7K |
| 12:35 | 5,094.40 | 5,094.40 | 5,093.50 | 5,093.50 | 531.0K |
| 12:36 | 5,093.70 | 5,093.70 | 5,092.60 | 5,092.60 | 245.4K |
| 12:37 | 5,094.60 | 5,095.30 | 5,094.60 | 5,095.30 | 375.9K |
| 12:38 | 5,096.40 | 5,096.80 | 5,096.40 | 5,096.80 | 775.8K |
| 12:39 | 5,097.70 | 5,097.70 | 5,096.90 | 5,096.90 | 206.6K |
| 12:40 | 5,096.60 | 5,098.00 | 5,096.60 | 5,098.00 | 192.7K |
| 12:41 | 5,097.70 | 5,097.80 | 5,097.70 | 5,097.80 | 142.7K |
| 12:42 | 5,099.30 | 5,101.30 | 5,099.30 | 5,101.30 | 239.3K |
| 12:43 | 5,102.20 | 5,102.40 | 5,102.20 | 5,102.40 | 142.1K |
| 12:44 | 5,103.30 | 5,103.40 | 5,103.30 | 5,103.40 | 175.4K |
| 12:45 | 5,101.90 | 5,101.90 | 5,099.80 | 5,099.80 | 1,253.9K |
| 12:46 | 5,101.10 | 5,101.10 | 5,100.60 | 5,100.60 | 272.5K |
| 12:47 | 5,099.90 | 5,099.90 | 5,096.80 | 5,096.80 | 367.3K |
| 12:48 | 5,096.50 | 5,096.50 | 5,095.80 | 5,095.80 | 310.9K |
| 12:49 | 5,095.90 | 5,096.10 | 5,095.90 | 5,096.10 | 217.2K |
| 12:50 | 5,095.80 | 5,095.80 | 5,094.30 | 5,094.30 | 247.1K |
| 12:51 | 5,096.10 | 5,096.10 | 5,095.70 | 5,095.70 | 848.0K |
| 12:52 | 5,096.20 | 5,096.80 | 5,096.20 | 5,096.80 | 794.0K |
| 12:53 | 5,096.00 | 5,096.00 | 5,095.30 | 5,095.30 | 248.2K |
| 12:54 | 5,096.40 | 5,096.40 | 5,096.20 | 5,096.20 | 162.6K |
| 12:55 | 5,096.70 | 5,098.50 | 5,096.70 | 5,098.50 | 146.2K |
| 12:56 | 5,099.20 | 5,100.20 | 5,099.20 | 5,100.20 | 196.6K |
| 12:57 | 5,099.30 | 5,103.00 | 5,099.30 | 5,103.00 | 649.0K |
| 12:58 | 5,102.40 | 5,103.80 | 5,102.40 | 5,103.80 | 251.7K |
| 12:59 | 5,102.20 | 5,103.30 | 5,102.20 | 5,103.30 | 368.2K |
| 13:00 | 5,104.40 | 5,104.40 | 5,104.10 | 5,104.10 | 729.3K |
| 13:01 | 5,103.10 | 5,104.00 | 5,103.10 | 5,104.00 | 147.0K |
| 13:02 | 5,104.70 | 5,104.80 | 5,104.70 | 5,104.80 | 528.3K |
| 13:03 | 5,106.60 | 5,108.50 | 5,106.60 | 5,108.50 | 543.0K |
| 13:04 | 5,108.80 | 5,108.80 | 5,107.60 | 5,107.60 | 141.0K |
| 13:05 | 5,107.90 | 5,108.60 | 5,107.90 | 5,108.60 | 422.6K |
| 13:06 | 5,107.50 | 5,108.20 | 5,107.50 | 5,108.20 | 130.5K |
| 13:07 | 5,108.00 | 5,108.20 | 5,108.00 | 5,108.20 | 206.9K |
| 13:08 | 5,107.30 | 5,107.30 | 5,105.10 | 5,105.10 | 166.4K |
| 13:09 | 5,105.40 | 5,105.40 | 5,105.00 | 5,105.00 | 618.2K |
| 13:10 | 5,104.90 | 5,104.90 | 5,103.50 | 5,103.50 | 570.4K |
| 13:11 | 5,103.70 | 5,103.70 | 5,103.50 | 5,103.50 | 168.2K |
| 13:12 | 5,103.50 | 5,104.20 | 5,103.50 | 5,104.20 | 384.2K |
| 13:13 | 5,104.20 | 5,104.20 | 5,103.00 | 5,103.00 | 244.8K |
| 13:14 | 5,104.00 | 5,104.00 | 5,103.60 | 5,103.60 | 199.0K |
| 13:15 | 5,104.10 | 5,106.90 | 5,104.10 | 5,106.90 | 742.1K |
| 13:16 | 5,108.10 | 5,108.10 | 5,107.50 | 5,107.50 | 249.4K |
| 13:17 | 5,107.00 | 5,108.30 | 5,107.00 | 5,108.30 | 155.2K |
| 13:18 | 5,108.40 | 5,108.40 | 5,108.00 | 5,108.00 | 113.8K |
| 13:19 | 5,107.10 | 5,107.20 | 5,107.10 | 5,107.20 | 287.3K |
| 13:20 | 5,107.00 | 5,107.00 | 5,105.90 | 5,105.90 | 465.5K |
| 13:21 | 5,105.60 | 5,105.60 | 5,105.30 | 5,105.30 | 403.8K |
| 13:22 | 5,105.80 | 5,105.80 | 5,105.20 | 5,105.20 | 983.8K |
| 13:23 | 5,104.50 | 5,104.90 | 5,104.50 | 5,104.90 | 433.4K |
| 13:24 | 5,104.70 | 5,104.70 | 5,104.40 | 5,104.40 | 701.7K |
| 13:25 | 5,103.30 | 5,103.30 | 5,102.50 | 5,102.50 | 464.7K |
| 13:26 | 5,103.00 | 5,103.30 | 5,103.00 | 5,103.30 | 237.3K |
| 13:27 | 5,102.80 | 5,103.60 | 5,102.80 | 5,103.60 | 197.5K |
| 13:28 | 5,105.10 | 5,106.80 | 5,105.10 | 5,106.80 | 555.1K |
| 13:29 | 5,107.80 | 5,107.80 | 5,107.80 | 5,107.80 | 427.6K |
| 13:30 | 5,108.40 | 5,108.40 | 5,108.40 | 5,108.40 | 455.5K |
| 13:31 | 5,108.30 | 5,108.90 | 5,108.30 | 5,108.90 | 610.7K |
| 13:32 | 5,108.80 | 5,108.80 | 5,108.00 | 5,108.00 | 142.8K |
| 13:33 | 5,107.10 | 5,107.10 | 5,106.80 | 5,106.80 | 222.3K |
| 13:34 | 5,105.80 | 5,106.30 | 5,105.80 | 5,106.30 | 355.3K |
| 13:35 | 5,105.80 | 5,106.20 | 5,105.80 | 5,106.20 | 179.1K |
| 13:36 | 5,105.90 | 5,108.50 | 5,105.90 | 5,108.50 | 298.0K |
| 13:37 | 5,108.10 | 5,108.70 | 5,108.10 | 5,108.70 | 566.4K |
| 13:38 | 5,108.00 | 5,108.00 | 5,107.70 | 5,107.70 | 179.2K |
| 13:39 | 5,107.90 | 5,110.60 | 5,107.90 | 5,110.60 | 314.1K |
| 13:40 | 5,112.20 | 5,112.20 | 5,112.00 | 5,112.00 | 822.9K |
| 13:41 | 5,113.40 | 5,113.40 | 5,112.40 | 5,112.40 | 284.2K |
| 13:42 | 5,113.90 | 5,113.90 | 5,112.80 | 5,112.80 | 626.2K |
| 13:43 | 5,113.40 | 5,113.40 | 5,112.60 | 5,112.60 | 298.3K |
| 13:44 | 5,112.30 | 5,113.80 | 5,112.30 | 5,113.80 | 523.3K |
| 13:45 | 5,112.40 | 5,112.50 | 5,112.40 | 5,112.50 | 204.2K |
| 13:46 | 5,111.60 | 5,112.50 | 5,111.60 | 5,112.50 | 522.2K |
| 13:47 | 5,112.10 | 5,112.40 | 5,112.10 | 5,112.40 | 264.5K |
| 13:48 | 5,112.20 | 5,112.20 | 5,111.40 | 5,111.40 | 280.1K |
| 13:49 | 5,111.70 | 5,111.70 | 5,111.60 | 5,111.60 | 415.2K |
| 13:50 | 5,112.00 | 5,112.00 | 5,111.00 | 5,111.00 | 276.1K |
| 13:51 | 5,111.50 | 5,112.90 | 5,111.50 | 5,112.90 | 237.0K |
| 13:52 | 5,112.40 | 5,115.60 | 5,112.40 | 5,115.60 | 443.7K |
| 13:53 | 5,115.70 | 5,115.70 | 5,114.50 | 5,114.50 | 226.1K |
| 13:54 | 5,115.70 | 5,115.70 | 5,115.00 | 5,115.00 | 235.9K |
| 13:55 | 5,115.10 | 5,115.60 | 5,115.10 | 5,115.60 | 421.2K |
| 13:56 | 5,116.50 | 5,116.50 | 5,115.50 | 5,115.50 | 454.7K |
| 13:57 | 5,115.50 | 5,115.50 | 5,115.40 | 5,115.40 | 261.7K |
| 13:58 | 5,116.40 | 5,116.40 | 5,115.70 | 5,115.70 | 105.7K |
| 13:59 | 5,115.50 | 5,115.50 | 5,115.20 | 5,115.20 | 251.8K |
| 14:00 | 5,115.50 | 5,115.50 | 5,115.10 | 5,115.10 | 922.7K |
| 14:01 | 5,114.20 | 5,114.20 | 5,113.80 | 5,113.80 | 309.9K |
| 14:02 | 5,115.00 | 5,115.00 | 5,114.60 | 5,114.60 | 346.4K |
| 14:03 | 5,114.70 | 5,114.70 | 5,113.50 | 5,113.50 | 471.0K |
| 14:04 | 5,114.80 | 5,115.80 | 5,114.80 | 5,115.80 | 513.6K |
| 14:05 | 5,115.90 | 5,116.90 | 5,115.90 | 5,116.90 | 134.7K |
| 14:06 | 5,117.20 | 5,117.60 | 5,117.20 | 5,117.60 | 377.5K |
| 14:07 | 5,118.00 | 5,118.00 | 5,117.60 | 5,117.60 | 317.7K |
| 14:08 | 5,119.10 | 5,119.10 | 5,117.50 | 5,117.50 | 340.0K |
| 14:09 | 5,117.40 | 5,117.70 | 5,117.40 | 5,117.70 | 294.3K |
| 14:10 | 5,117.50 | 5,118.60 | 5,117.50 | 5,118.60 | 342.8K |
| 14:11 | 5,120.20 | 5,120.20 | 5,119.70 | 5,119.70 | 542.2K |
| 14:12 | 5,120.70 | 5,120.80 | 5,120.70 | 5,120.80 | 330.1K |
| 14:13 | 5,120.80 | 5,120.80 | 5,120.80 | 5,120.80 | 456.0K |
| 14:14 | 5,122.80 | 5,123.30 | 5,122.80 | 5,123.30 | 569.4K |
| 14:15 | 5,122.60 | 5,122.60 | 5,119.70 | 5,119.70 | 2,532.8K |
| 14:16 | 5,118.00 | 5,118.20 | 5,118.00 | 5,118.20 | 366.8K |
| 14:17 | 5,118.30 | 5,119.00 | 5,118.30 | 5,119.00 | 249.0K |
| 14:18 | 5,118.10 | 5,118.10 | 5,117.30 | 5,117.30 | 416.0K |
| 14:19 | 5,117.00 | 5,117.00 | 5,116.50 | 5,116.50 | 2,441.5K |
| 14:20 | 5,116.10 | 5,117.40 | 5,116.10 | 5,117.40 | 607.1K |
| 14:21 | 5,116.60 | 5,118.60 | 5,116.60 | 5,118.60 | 1,428.2K |
| 14:22 | 5,117.60 | 5,117.60 | 5,116.90 | 5,116.90 | 576.4K |
| 14:23 | 5,116.80 | 5,116.80 | 5,115.70 | 5,115.70 | 379.6K |
| 14:24 | 5,116.10 | 5,116.10 | 5,115.80 | 5,115.80 | 176.1K |
| 14:25 | 5,117.60 | 5,117.60 | 5,116.80 | 5,116.80 | 663.8K |
| 14:26 | 5,116.60 | 5,116.60 | 5,114.70 | 5,114.70 | 469.4K |
| 14:27 | 5,115.10 | 5,118.20 | 5,115.10 | 5,118.20 | 534.0K |
| 14:28 | 5,118.00 | 5,118.30 | 5,118.00 | 5,118.30 | 168.5K |
| 14:29 | 5,118.50 | 5,118.90 | 5,118.50 | 5,118.90 | 799.9K |
| 14:30 | 5,120.40 | 5,121.50 | 5,120.40 | 5,121.50 | 417.6K |
| 14:31 | 5,122.70 | 5,122.80 | 5,122.70 | 5,122.80 | 345.3K |
| 14:32 | 5,121.60 | 5,121.60 | 5,120.30 | 5,120.30 | 224.1K |
| 14:33 | 5,119.60 | 5,120.10 | 5,119.60 | 5,120.10 | 191.1K |
| 14:34 | 5,118.40 | 5,120.20 | 5,118.40 | 5,120.20 | 502.3K |
| 14:35 | 5,121.70 | 5,121.70 | 5,119.90 | 5,119.90 | 785.8K |
| 14:36 | 5,119.60 | 5,119.70 | 5,119.60 | 5,119.70 | 758.2K |
| 14:37 | 5,119.10 | 5,120.30 | 5,119.10 | 5,120.30 | 400.2K |
| 14:38 | 5,119.00 | 5,119.00 | 5,117.40 | 5,117.40 | 494.8K |
| 14:39 | 5,117.00 | 5,118.60 | 5,117.00 | 5,118.60 | 408.1K |
| 14:40 | 5,119.50 | 5,120.30 | 5,119.50 | 5,120.30 | 178.0K |
| 14:41 | 5,118.90 | 5,119.40 | 5,118.90 | 5,119.40 | 589.2K |
| 14:42 | 5,119.50 | 5,119.50 | 5,118.90 | 5,118.90 | 299.5K |
| 14:43 | 5,118.90 | 5,118.90 | 5,118.00 | 5,118.00 | 262.5K |
| 14:44 | 5,118.00 | 5,119.80 | 5,118.00 | 5,119.80 | 216.8K |
| 14:45 | 5,120.00 | 5,120.00 | 5,119.10 | 5,119.10 | 338.9K |
| 14:46 | 5,120.30 | 5,120.30 | 5,120.00 | 5,120.00 | 230.6K |
| 14:47 | 5,120.60 | 5,121.70 | 5,120.60 | 5,121.70 | 224.0K |
| 14:48 | 5,121.70 | 5,122.10 | 5,121.70 | 5,122.10 | 121.5K |
| 14:49 | 5,122.10 | 5,122.10 | 5,121.40 | 5,121.40 | 756.3K |
| 14:50 | 5,121.40 | 5,121.40 | 5,121.40 | 5,121.40 | 419.1K |
| 14:51 | 5,121.60 | 5,122.60 | 5,121.60 | 5,122.60 | 280.4K |
| 14:52 | 5,124.80 | 5,125.70 | 5,124.80 | 5,125.70 | 613.2K |
| 14:53 | 5,125.80 | 5,125.90 | 5,125.80 | 5,125.90 | 297.2K |
| 14:54 | 5,126.30 | 5,127.00 | 5,126.30 | 5,127.00 | 680.1K |
| 14:55 | 5,126.30 | 5,126.80 | 5,126.30 | 5,126.80 | 389.6K |
| 14:56 | 5,126.00 | 5,126.00 | 5,125.70 | 5,125.70 | 399.3K |
| 14:57 | 5,125.10 | 5,125.20 | 5,125.10 | 5,125.20 | 169.3K |
| 14:58 | 5,125.00 | 5,125.00 | 5,122.80 | 5,122.80 | 488.8K |
| 14:59 | 5,121.90 | 5,123.50 | 5,121.90 | 5,123.50 | 403.5K |
| 15:00 | 5,123.00 | 5,123.70 | 5,123.00 | 5,123.70 | 412.4K |
| 15:01 | 5,123.40 | 5,123.40 | 5,121.80 | 5,121.80 | 653.9K |
| 15:02 | 5,123.10 | 5,123.20 | 5,123.10 | 5,123.20 | 765.8K |
| 15:03 | 5,123.50 | 5,125.20 | 5,123.50 | 5,125.20 | 323.0K |
| 15:04 | 5,126.30 | 5,126.30 | 5,124.30 | 5,124.30 | 677.7K |
| 15:05 | 5,123.50 | 5,124.80 | 5,123.50 | 5,124.80 | 619.8K |
| 15:06 | 5,125.30 | 5,125.50 | 5,125.30 | 5,125.50 | 356.4K |
| 15:07 | 5,126.20 | 5,126.60 | 5,126.20 | 5,126.60 | 392.5K |
| 15:08 | 5,126.50 | 5,126.50 | 5,125.50 | 5,125.50 | 473.8K |
| 15:09 | 5,125.00 | 5,126.20 | 5,125.00 | 5,126.20 | 355.5K |
| 15:10 | 5,125.80 | 5,125.80 | 5,123.70 | 5,123.70 | 270.1K |
| 15:11 | 5,124.00 | 5,124.00 | 5,123.90 | 5,123.90 | 341.4K |
| 15:12 | 5,123.00 | 5,123.00 | 5,122.90 | 5,122.90 | 457.5K |
| 15:13 | 5,122.90 | 5,123.30 | 5,122.90 | 5,123.30 | 577.4K |
| 15:14 | 5,121.60 | 5,122.60 | 5,121.60 | 5,122.60 | 433.3K |
| 15:15 | 5,122.10 | 5,122.10 | 5,122.10 | 5,122.10 | 267.7K |
| 15:16 | 5,122.50 | 5,122.50 | 5,121.40 | 5,121.40 | 665.3K |
| 15:17 | 5,122.20 | 5,122.40 | 5,122.20 | 5,122.40 | 510.3K |
| 15:18 | 5,123.70 | 5,124.90 | 5,123.70 | 5,124.90 | 1,168.7K |
| 15:19 | 5,123.50 | 5,123.50 | 5,123.50 | 5,123.50 | 915.6K |
| 15:20 | 5,121.90 | 5,122.30 | 5,121.90 | 5,122.30 | 834.6K |
| 15:21 | 5,120.70 | 5,121.50 | 5,120.70 | 5,121.50 | 450.0K |
| 15:22 | 5,120.10 | 5,122.50 | 5,120.10 | 5,122.50 | 583.6K |
| 15:23 | 5,122.60 | 5,123.40 | 5,122.60 | 5,123.40 | 561.8K |
| 15:24 | 5,123.10 | 5,123.10 | 5,122.10 | 5,122.10 | 377.2K |
| 15:25 | 5,122.50 | 5,123.10 | 5,122.50 | 5,123.10 | 514.6K |
| 15:26 | 5,121.30 | 5,122.70 | 5,121.30 | 5,122.70 | 440.1K |
| 15:27 | 5,121.70 | 5,121.70 | 5,120.90 | 5,120.90 | 395.9K |
| 15:28 | 5,122.10 | 5,122.10 | 5,120.80 | 5,120.80 | 978.2K |
| 15:29 | 5,121.20 | 5,122.40 | 5,121.20 | 5,122.40 | 358.6K |
| 15:30 | 5,123.60 | 5,123.80 | 5,123.60 | 5,123.80 | 580.4K |
| 15:31 | 5,124.40 | 5,124.40 | 5,123.50 | 5,123.50 | 364.3K |
| 15:32 | 5,123.40 | 5,123.70 | 5,123.40 | 5,123.70 | 308.1K |
| 15:33 | 5,123.30 | 5,123.60 | 5,123.30 | 5,123.60 | 1,478.2K |
| 15:34 | 5,126.20 | 5,126.20 | 5,125.40 | 5,125.40 | 895.2K |
| 15:35 | 5,124.90 | 5,126.40 | 5,124.90 | 5,126.40 | 499.9K |
| 15:36 | 5,126.00 | 5,126.80 | 5,126.00 | 5,126.80 | 508.3K |
| 15:37 | 5,127.40 | 5,127.40 | 5,127.00 | 5,127.00 | 856.2K |
| 15:38 | 5,127.90 | 5,127.90 | 5,127.40 | 5,127.40 | 442.6K |
| 15:39 | 5,127.30 | 5,127.30 | 5,127.30 | 5,127.30 | 913.0K |
| 15:40 | 5,127.50 | 5,129.90 | 5,127.50 | 5,129.90 | 423.5K |
| 15:41 | 5,129.60 | 5,130.20 | 5,129.60 | 5,130.20 | 559.0K |
| 15:42 | 5,129.30 | 5,130.50 | 5,129.30 | 5,130.50 | 771.5K |
| 15:43 | 5,130.20 | 5,132.10 | 5,130.20 | 5,132.10 | 1,567.5K |
| 15:44 | 5,130.40 | 5,131.20 | 5,130.40 | 5,131.20 | 423.5K |
| 15:45 | 5,130.80 | 5,130.80 | 5,129.20 | 5,129.20 | 623.8K |
| 15:46 | 5,128.90 | 5,128.90 | 5,127.90 | 5,127.90 | 934.3K |
| 15:47 | 5,127.00 | 5,127.70 | 5,127.00 | 5,127.70 | 2,232.6K |
| 15:48 | 5,127.40 | 5,127.60 | 5,127.40 | 5,127.60 | 1,116.2K |
| 15:49 | 5,127.50 | 5,127.50 | 5,126.20 | 5,126.20 | 584.6K |
| 15:50 | 5,125.60 | 5,126.30 | 5,125.60 | 5,126.30 | 898.5K |
| 15:51 | 5,123.80 | 5,123.80 | 5,123.70 | 5,123.70 | 687.3K |
| 15:52 | 5,123.00 | 5,123.30 | 5,123.00 | 5,123.30 | 2,785.2K |
| 15:53 | 5,124.60 | 5,124.60 | 5,124.40 | 5,124.40 | 623.9K |
| 15:54 | 5,124.50 | 5,125.90 | 5,124.50 | 5,125.90 | 489.5K |
| 15:55 | 5,124.60 | 5,126.50 | 5,124.60 | 5,126.50 | 1,761.9K |
| 15:56 | 5,127.60 | 5,127.60 | 5,124.30 | 5,124.30 | 1,150.6K |
| 15:57 | 5,124.80 | 5,124.80 | 5,124.40 | 5,124.40 | 720.8K |
| 15:58 | 5,124.60 | 5,125.00 | 5,124.60 | 5,125.00 | 887.5K |
| 15:59 | 5,126.00 | 5,126.90 | 5,126.00 | 5,126.90 | 1,173.1K |
| 16:00 | 5,129.30 | 5,129.30 | 5,129.30 | 5,129.30 | 198.5K |
| 16:01 | 5,129.30 | 5,129.30 | 5,129.30 | 5,129.30 | 0.0K |
| 16:02 | 5,129.30 | 5,129.30 | 5,129.30 | 5,129.30 | 0.0K |
| 16:03 | 5,129.30 | 5,129.30 | 5,129.30 | 5,129.30 | 0.0K |
| 16:04 | 5,129.30 | 5,129.30 | 5,115.20 | 5,115.20 | 111,310.0K |