6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,333.30 | 5,333.30 | 5,300.50 | 5,300.50 | 8,780.1K |
| 10:01 | 5,305.70 | 5,305.70 | 5,303.50 | 5,303.50 | 1,317.4K |
| 10:02 | 5,304.60 | 5,304.60 | 5,299.20 | 5,299.20 | 2,084.3K |
| 10:03 | 5,298.50 | 5,298.50 | 5,297.20 | 5,297.20 | 864.1K |
| 10:04 | 5,298.30 | 5,298.30 | 5,290.50 | 5,290.50 | 986.2K |
| 10:05 | 5,289.50 | 5,291.20 | 5,289.50 | 5,291.20 | 771.6K |
| 10:06 | 5,290.70 | 5,294.20 | 5,290.70 | 5,294.20 | 326.9K |
| 10:07 | 5,289.30 | 5,289.30 | 5,287.30 | 5,287.30 | 962.0K |
| 10:08 | 5,284.80 | 5,285.70 | 5,284.80 | 5,285.70 | 1,195.6K |
| 10:09 | 5,281.40 | 5,281.50 | 5,281.40 | 5,281.50 | 1,327.1K |
| 10:10 | 5,279.90 | 5,279.90 | 5,278.50 | 5,278.50 | 1,171.2K |
| 10:11 | 5,285.00 | 5,288.60 | 5,285.00 | 5,288.60 | 414.8K |
| 10:12 | 5,287.30 | 5,287.30 | 5,286.40 | 5,286.40 | 879.0K |
| 10:13 | 5,291.20 | 5,292.30 | 5,291.20 | 5,292.30 | 502.3K |
| 10:14 | 5,294.80 | 5,294.80 | 5,293.30 | 5,293.30 | 632.9K |
| 10:15 | 5,291.50 | 5,291.50 | 5,291.00 | 5,291.00 | 406.8K |
| 10:16 | 5,289.20 | 5,290.80 | 5,289.20 | 5,290.80 | 518.1K |
| 10:17 | 5,288.40 | 5,289.90 | 5,288.40 | 5,289.90 | 833.6K |
| 10:18 | 5,289.80 | 5,289.80 | 5,288.90 | 5,288.90 | 1,076.9K |
| 10:19 | 5,289.60 | 5,289.60 | 5,289.60 | 5,289.60 | 1,023.6K |
| 10:20 | 5,291.20 | 5,291.20 | 5,290.50 | 5,290.50 | 801.5K |
| 10:21 | 5,289.50 | 5,290.80 | 5,289.50 | 5,290.80 | 644.2K |
| 10:22 | 5,290.90 | 5,291.90 | 5,290.90 | 5,291.90 | 572.5K |
| 10:23 | 5,293.00 | 5,293.60 | 5,293.00 | 5,293.60 | 217.8K |
| 10:24 | 5,292.60 | 5,293.00 | 5,292.60 | 5,293.00 | 1,195.1K |
| 10:25 | 5,293.30 | 5,295.90 | 5,293.30 | 5,295.90 | 913.9K |
| 10:26 | 5,295.90 | 5,298.10 | 5,295.90 | 5,298.10 | 364.0K |
| 10:27 | 5,300.50 | 5,300.90 | 5,300.50 | 5,300.90 | 1,195.3K |
| 10:28 | 5,296.00 | 5,296.00 | 5,295.90 | 5,295.90 | 369.3K |
| 10:29 | 5,296.90 | 5,296.90 | 5,294.90 | 5,294.90 | 252.5K |
| 10:30 | 5,295.20 | 5,295.20 | 5,293.20 | 5,293.20 | 3,945.0K |
| 10:31 | 5,290.70 | 5,290.70 | 5,288.80 | 5,288.80 | 764.7K |
| 10:32 | 5,288.00 | 5,288.10 | 5,288.00 | 5,288.10 | 834.9K |
| 10:33 | 5,288.20 | 5,288.20 | 5,284.20 | 5,284.20 | 325.9K |
| 10:34 | 5,283.20 | 5,283.20 | 5,281.10 | 5,281.10 | 675.7K |
| 10:35 | 5,281.40 | 5,281.40 | 5,279.40 | 5,279.40 | 444.7K |
| 10:36 | 5,278.30 | 5,279.00 | 5,278.30 | 5,279.00 | 490.9K |
| 10:37 | 5,276.70 | 5,276.70 | 5,274.50 | 5,274.50 | 491.3K |
| 10:38 | 5,275.00 | 5,277.40 | 5,275.00 | 5,277.40 | 356.7K |
| 10:39 | 5,277.80 | 5,279.20 | 5,277.80 | 5,279.20 | 172.9K |
| 10:40 | 5,279.80 | 5,281.60 | 5,279.80 | 5,281.60 | 527.7K |
| 10:41 | 5,278.50 | 5,278.70 | 5,278.50 | 5,278.70 | 341.5K |
| 10:42 | 5,279.50 | 5,279.50 | 5,279.00 | 5,279.00 | 163.3K |
| 10:43 | 5,278.50 | 5,278.50 | 5,278.00 | 5,278.00 | 510.7K |
| 10:44 | 5,272.70 | 5,273.20 | 5,272.70 | 5,273.20 | 444.5K |
| 10:45 | 5,270.90 | 5,274.40 | 5,270.90 | 5,274.40 | 192.7K |
| 10:46 | 5,272.30 | 5,273.80 | 5,272.30 | 5,273.80 | 572.6K |
| 10:47 | 5,273.70 | 5,273.70 | 5,273.00 | 5,273.00 | 154.2K |
| 10:48 | 5,272.60 | 5,272.60 | 5,272.00 | 5,272.00 | 462.4K |
| 10:49 | 5,272.20 | 5,272.40 | 5,272.20 | 5,272.40 | 461.3K |
| 10:50 | 5,272.00 | 5,272.00 | 5,270.40 | 5,270.40 | 261.7K |
| 10:51 | 5,270.50 | 5,272.00 | 5,270.50 | 5,272.00 | 225.6K |
| 10:52 | 5,275.20 | 5,275.20 | 5,274.30 | 5,274.30 | 610.7K |
| 10:53 | 5,275.50 | 5,275.50 | 5,274.60 | 5,274.60 | 1,804.5K |
| 10:54 | 5,273.20 | 5,274.10 | 5,273.20 | 5,274.10 | 199.2K |
| 10:55 | 5,273.90 | 5,273.90 | 5,270.40 | 5,270.40 | 364.6K |
| 10:56 | 5,273.20 | 5,274.50 | 5,273.20 | 5,274.50 | 322.1K |
| 10:57 | 5,274.20 | 5,274.80 | 5,274.20 | 5,274.80 | 159.9K |
| 10:58 | 5,275.00 | 5,275.90 | 5,275.00 | 5,275.90 | 229.2K |
| 10:59 | 5,275.40 | 5,276.60 | 5,275.40 | 5,276.60 | 375.5K |
| 11:00 | 5,276.90 | 5,277.30 | 5,276.90 | 5,277.30 | 851.4K |
| 11:01 | 5,277.30 | 5,277.30 | 5,277.30 | 5,277.30 | 457.7K |
| 11:02 | 5,279.20 | 5,281.30 | 5,279.20 | 5,281.30 | 287.0K |
| 11:03 | 5,280.90 | 5,280.90 | 5,277.60 | 5,277.60 | 171.2K |
| 11:04 | 5,277.40 | 5,277.40 | 5,276.10 | 5,276.10 | 217.3K |
| 11:05 | 5,277.70 | 5,277.70 | 5,277.00 | 5,277.00 | 222.3K |
| 11:06 | 5,279.40 | 5,279.70 | 5,279.40 | 5,279.70 | 240.6K |
| 11:07 | 5,280.30 | 5,280.30 | 5,279.50 | 5,279.50 | 304.1K |
| 11:08 | 5,278.90 | 5,279.40 | 5,278.90 | 5,279.40 | 690.8K |
| 11:09 | 5,279.20 | 5,279.20 | 5,277.10 | 5,277.10 | 610.6K |
| 11:10 | 5,277.60 | 5,278.20 | 5,277.60 | 5,278.20 | 259.2K |
| 11:11 | 5,278.10 | 5,278.10 | 5,277.90 | 5,277.90 | 219.5K |
| 11:12 | 5,275.50 | 5,277.70 | 5,275.50 | 5,277.70 | 225.4K |
| 11:13 | 5,279.50 | 5,279.50 | 5,278.90 | 5,278.90 | 220.8K |
| 11:14 | 5,278.90 | 5,280.50 | 5,278.90 | 5,280.50 | 300.8K |
| 11:15 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 358.2K |
| 11:16 | 5,281.40 | 5,281.40 | 5,279.50 | 5,279.50 | 395.6K |
| 11:17 | 5,279.10 | 5,279.10 | 5,278.50 | 5,278.50 | 1,081.1K |
| 11:18 | 5,278.80 | 5,278.80 | 5,278.60 | 5,278.60 | 93.7K |
| 11:19 | 5,280.10 | 5,280.10 | 5,279.70 | 5,279.70 | 178.5K |
| 11:20 | 5,279.40 | 5,279.40 | 5,278.90 | 5,278.90 | 193.3K |
| 11:21 | 5,278.70 | 5,279.40 | 5,278.70 | 5,279.40 | 100.0K |
| 11:22 | 5,282.00 | 5,282.70 | 5,282.00 | 5,282.70 | 1,192.2K |
| 11:23 | 5,282.60 | 5,282.60 | 5,282.00 | 5,282.00 | 152.6K |
| 11:24 | 5,282.60 | 5,283.00 | 5,282.60 | 5,283.00 | 280.3K |
| 11:25 | 5,283.20 | 5,283.50 | 5,283.20 | 5,283.50 | 1,461.9K |
| 11:26 | 5,284.70 | 5,284.90 | 5,284.70 | 5,284.90 | 181.4K |
| 11:27 | 5,285.30 | 5,285.30 | 5,284.60 | 5,284.60 | 181.5K |
| 11:28 | 5,285.00 | 5,285.00 | 5,284.50 | 5,284.50 | 238.9K |
| 11:29 | 5,283.60 | 5,283.60 | 5,283.10 | 5,283.10 | 111.0K |
| 11:30 | 5,283.70 | 5,284.60 | 5,283.70 | 5,284.60 | 956.9K |
| 11:31 | 5,283.50 | 5,283.50 | 5,282.20 | 5,282.20 | 520.0K |
| 11:32 | 5,282.90 | 5,282.90 | 5,282.20 | 5,282.20 | 252.5K |
| 11:33 | 5,281.90 | 5,281.90 | 5,280.80 | 5,280.80 | 169.1K |
| 11:34 | 5,280.90 | 5,280.90 | 5,278.20 | 5,278.20 | 262.3K |
| 11:35 | 5,276.80 | 5,276.80 | 5,274.20 | 5,274.20 | 726.5K |
| 11:36 | 5,275.00 | 5,275.50 | 5,275.00 | 5,275.50 | 352.4K |
| 11:37 | 5,276.30 | 5,276.90 | 5,276.30 | 5,276.90 | 189.1K |
| 11:38 | 5,277.10 | 5,277.10 | 5,276.80 | 5,276.80 | 292.5K |
| 11:39 | 5,275.50 | 5,276.70 | 5,275.50 | 5,276.70 | 949.9K |
| 11:40 | 5,275.90 | 5,275.90 | 5,275.60 | 5,275.60 | 506.0K |
| 11:41 | 5,274.90 | 5,274.90 | 5,274.90 | 5,274.90 | 241.4K |
| 11:42 | 5,274.90 | 5,275.30 | 5,274.90 | 5,275.30 | 274.6K |
| 11:43 | 5,277.00 | 5,277.00 | 5,276.50 | 5,276.50 | 100.9K |
| 11:44 | 5,274.50 | 5,276.30 | 5,274.50 | 5,276.30 | 192.3K |
| 11:45 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 552.8K |
| 11:46 | 5,274.20 | 5,275.00 | 5,274.20 | 5,275.00 | 191.9K |
| 11:47 | 5,274.00 | 5,274.00 | 5,273.50 | 5,273.50 | 589.8K |
| 11:48 | 5,274.10 | 5,275.00 | 5,274.10 | 5,275.00 | 81.0K |
| 11:49 | 5,273.40 | 5,274.00 | 5,273.40 | 5,274.00 | 224.3K |
| 11:50 | 5,274.30 | 5,275.20 | 5,274.30 | 5,275.20 | 231.4K |
| 11:51 | 5,275.50 | 5,275.50 | 5,275.30 | 5,275.30 | 789.2K |
| 11:52 | 5,275.30 | 5,275.50 | 5,275.30 | 5,275.50 | 281.6K |
| 11:53 | 5,276.50 | 5,276.50 | 5,276.20 | 5,276.20 | 324.8K |
| 11:54 | 5,276.40 | 5,276.40 | 5,276.10 | 5,276.10 | 155.5K |
| 11:55 | 5,276.10 | 5,276.80 | 5,276.10 | 5,276.80 | 396.1K |
| 11:56 | 5,277.90 | 5,277.90 | 5,277.40 | 5,277.40 | 110.8K |
| 11:57 | 5,279.40 | 5,279.40 | 5,279.40 | 5,279.40 | 113.5K |
| 11:58 | 5,280.20 | 5,280.80 | 5,280.20 | 5,280.80 | 227.3K |
| 11:59 | 5,281.10 | 5,281.10 | 5,279.80 | 5,279.80 | 129.9K |
| 12:00 | 5,278.90 | 5,278.90 | 5,278.90 | 5,278.90 | 67.5K |
| 12:01 | 5,280.20 | 5,280.20 | 5,279.00 | 5,279.00 | 256.8K |
| 12:02 | 5,278.80 | 5,278.80 | 5,278.50 | 5,278.50 | 383.5K |
| 12:03 | 5,278.40 | 5,279.80 | 5,278.40 | 5,279.80 | 310.2K |
| 12:04 | 5,279.70 | 5,279.70 | 5,279.70 | 5,279.70 | 99.3K |
| 12:05 | 5,279.80 | 5,279.80 | 5,279.50 | 5,279.50 | 90.7K |
| 12:06 | 5,279.30 | 5,281.20 | 5,279.30 | 5,281.20 | 601.9K |
| 12:07 | 5,281.60 | 5,281.60 | 5,281.20 | 5,281.20 | 173.8K |
| 12:08 | 5,281.60 | 5,281.70 | 5,281.60 | 5,281.70 | 424.9K |
| 12:09 | 5,283.10 | 5,283.80 | 5,283.10 | 5,283.80 | 158.8K |
| 12:10 | 5,284.70 | 5,284.80 | 5,284.70 | 5,284.80 | 375.4K |
| 12:11 | 5,283.70 | 5,284.30 | 5,283.70 | 5,284.30 | 140.5K |
| 12:12 | 5,284.90 | 5,284.90 | 5,284.60 | 5,284.60 | 173.3K |
| 12:13 | 5,283.00 | 5,283.00 | 5,282.30 | 5,282.30 | 429.5K |
| 12:14 | 5,277.80 | 5,277.80 | 5,277.50 | 5,277.50 | 393.6K |
| 12:15 | 5,278.50 | 5,279.00 | 5,278.50 | 5,279.00 | 281.6K |
| 12:16 | 5,277.80 | 5,278.20 | 5,277.80 | 5,278.20 | 162.1K |
| 12:17 | 5,277.60 | 5,278.30 | 5,277.60 | 5,278.30 | 104.7K |
| 12:18 | 5,277.60 | 5,277.60 | 5,276.90 | 5,276.90 | 905.6K |
| 12:19 | 5,276.60 | 5,276.60 | 5,276.50 | 5,276.50 | 196.5K |
| 12:20 | 5,275.50 | 5,276.40 | 5,275.50 | 5,276.40 | 78.1K |
| 12:21 | 5,276.00 | 5,276.70 | 5,276.00 | 5,276.70 | 77.6K |
| 12:22 | 5,277.30 | 5,277.60 | 5,277.30 | 5,277.60 | 286.0K |
| 12:23 | 5,279.00 | 5,279.00 | 5,278.90 | 5,278.90 | 86.9K |
| 12:24 | 5,279.20 | 5,279.20 | 5,277.90 | 5,277.90 | 80.3K |
| 12:25 | 5,278.00 | 5,278.00 | 5,277.90 | 5,277.90 | 341.4K |
| 12:26 | 5,278.50 | 5,278.50 | 5,278.40 | 5,278.40 | 2,273.2K |
| 12:27 | 5,275.90 | 5,275.90 | 5,275.80 | 5,275.80 | 1,098.4K |
| 12:28 | 5,275.00 | 5,275.30 | 5,275.00 | 5,275.30 | 453.6K |
| 12:29 | 5,275.80 | 5,275.80 | 5,275.80 | 5,275.80 | 339.3K |
| 12:30 | 5,277.00 | 5,277.00 | 5,276.90 | 5,276.90 | 234.9K |
| 12:31 | 5,277.30 | 5,277.70 | 5,277.30 | 5,277.70 | 167.7K |
| 12:32 | 5,276.70 | 5,276.70 | 5,275.60 | 5,275.60 | 151.1K |
| 12:33 | 5,276.00 | 5,276.00 | 5,275.10 | 5,275.10 | 358.5K |
| 12:34 | 5,276.20 | 5,276.20 | 5,275.10 | 5,275.10 | 272.0K |
| 12:35 | 5,273.50 | 5,273.60 | 5,273.50 | 5,273.60 | 345.1K |
| 12:36 | 5,274.70 | 5,276.60 | 5,274.70 | 5,276.60 | 110.9K |
| 12:37 | 5,276.60 | 5,276.90 | 5,276.60 | 5,276.90 | 253.4K |
| 12:38 | 5,277.50 | 5,278.40 | 5,277.50 | 5,278.40 | 376.3K |
| 12:39 | 5,278.60 | 5,278.60 | 5,277.80 | 5,277.80 | 934.8K |
| 12:40 | 5,278.10 | 5,278.10 | 5,277.90 | 5,277.90 | 139.7K |
| 12:41 | 5,278.80 | 5,280.00 | 5,278.80 | 5,280.00 | 212.8K |
| 12:42 | 5,279.90 | 5,279.90 | 5,278.30 | 5,278.30 | 85.4K |
| 12:43 | 5,277.50 | 5,277.50 | 5,276.80 | 5,276.80 | 802.5K |
| 12:44 | 5,277.70 | 5,278.50 | 5,277.70 | 5,278.50 | 119.9K |
| 12:45 | 5,280.60 | 5,280.60 | 5,279.40 | 5,279.40 | 268.6K |
| 12:46 | 5,279.10 | 5,279.10 | 5,278.30 | 5,278.30 | 880.7K |
| 12:47 | 5,278.30 | 5,278.60 | 5,278.30 | 5,278.60 | 75.3K |
| 12:48 | 5,278.50 | 5,278.50 | 5,278.10 | 5,278.10 | 133.6K |
| 12:49 | 5,279.50 | 5,279.50 | 5,278.50 | 5,278.50 | 112.2K |
| 12:50 | 5,276.40 | 5,279.50 | 5,276.40 | 5,279.50 | 427.3K |
| 12:51 | 5,280.00 | 5,280.00 | 5,279.80 | 5,279.80 | 78.3K |
| 12:52 | 5,280.60 | 5,280.60 | 5,279.00 | 5,279.00 | 170.2K |
| 12:53 | 5,279.00 | 5,279.00 | 5,278.40 | 5,278.40 | 270.6K |
| 12:54 | 5,278.60 | 5,278.80 | 5,278.60 | 5,278.80 | 144.9K |
| 12:55 | 5,278.30 | 5,279.50 | 5,278.30 | 5,279.50 | 73.0K |
| 12:56 | 5,279.50 | 5,280.30 | 5,279.50 | 5,280.30 | 132.4K |
| 12:57 | 5,281.10 | 5,281.10 | 5,281.00 | 5,281.00 | 79.6K |
| 12:58 | 5,281.50 | 5,281.50 | 5,280.40 | 5,280.40 | 84.7K |
| 12:59 | 5,279.60 | 5,279.70 | 5,279.60 | 5,279.70 | 138.4K |
| 13:00 | 5,279.20 | 5,279.20 | 5,279.10 | 5,279.10 | 619.7K |
| 13:01 | 5,278.30 | 5,278.30 | 5,278.30 | 5,278.30 | 105.3K |
| 13:02 | 5,278.50 | 5,279.00 | 5,278.50 | 5,279.00 | 479.3K |
| 13:03 | 5,279.50 | 5,279.50 | 5,278.80 | 5,278.80 | 105.5K |
| 13:04 | 5,278.40 | 5,278.40 | 5,277.90 | 5,277.90 | 239.5K |
| 13:05 | 5,277.20 | 5,278.40 | 5,277.20 | 5,278.40 | 259.5K |
| 13:06 | 5,279.10 | 5,279.60 | 5,279.10 | 5,279.60 | 132.0K |
| 13:07 | 5,278.20 | 5,279.20 | 5,278.20 | 5,279.20 | 88.6K |
| 13:08 | 5,278.00 | 5,278.20 | 5,278.00 | 5,278.20 | 148.6K |
| 13:09 | 5,278.70 | 5,278.70 | 5,278.40 | 5,278.40 | 184.8K |
| 13:10 | 5,278.80 | 5,279.50 | 5,278.80 | 5,279.50 | 228.1K |
| 13:11 | 5,281.10 | 5,281.10 | 5,280.80 | 5,280.80 | 108.9K |
| 13:12 | 5,280.90 | 5,280.90 | 5,280.80 | 5,280.80 | 109.7K |
| 13:13 | 5,281.30 | 5,281.30 | 5,281.10 | 5,281.10 | 112.5K |
| 13:14 | 5,281.50 | 5,281.70 | 5,281.50 | 5,281.70 | 233.9K |
| 13:15 | 5,281.10 | 5,281.10 | 5,281.10 | 5,281.10 | 82.1K |
| 13:16 | 5,282.00 | 5,282.50 | 5,282.00 | 5,282.50 | 104.1K |
| 13:17 | 5,282.90 | 5,282.90 | 5,282.90 | 5,282.90 | 417.8K |
| 13:18 | 5,281.70 | 5,282.00 | 5,281.70 | 5,282.00 | 147.3K |
| 13:19 | 5,281.60 | 5,281.60 | 5,281.00 | 5,281.00 | 186.5K |
| 13:20 | 5,281.30 | 5,281.30 | 5,280.60 | 5,280.60 | 114.9K |
| 13:21 | 5,280.80 | 5,282.00 | 5,280.80 | 5,282.00 | 842.1K |
| 13:22 | 5,281.80 | 5,281.80 | 5,281.10 | 5,281.10 | 981.0K |
| 13:23 | 5,280.50 | 5,281.10 | 5,280.50 | 5,281.10 | 210.5K |
| 13:24 | 5,282.10 | 5,282.30 | 5,282.10 | 5,282.30 | 116.4K |
| 13:25 | 5,281.00 | 5,281.00 | 5,280.50 | 5,280.50 | 238.3K |
| 13:26 | 5,280.50 | 5,280.50 | 5,280.50 | 5,280.50 | 81.0K |
| 13:27 | 5,281.40 | 5,281.40 | 5,281.40 | 5,281.40 | 84.3K |
| 13:28 | 5,281.40 | 5,281.50 | 5,281.40 | 5,281.50 | 108.8K |
| 13:29 | 5,282.40 | 5,282.40 | 5,281.60 | 5,281.60 | 194.8K |
| 13:30 | 5,281.70 | 5,281.70 | 5,281.60 | 5,281.60 | 173.2K |
| 13:31 | 5,281.30 | 5,281.30 | 5,280.80 | 5,280.80 | 120.0K |
| 13:32 | 5,281.20 | 5,281.20 | 5,281.20 | 5,281.20 | 278.8K |
| 13:33 | 5,280.20 | 5,280.90 | 5,280.20 | 5,280.90 | 234.9K |
| 13:34 | 5,280.80 | 5,280.80 | 5,280.80 | 5,280.80 | 99.2K |
| 13:35 | 5,280.70 | 5,280.70 | 5,279.00 | 5,279.00 | 277.6K |
| 13:36 | 5,279.00 | 5,279.00 | 5,277.40 | 5,277.40 | 99.7K |
| 13:37 | 5,277.40 | 5,278.20 | 5,277.40 | 5,278.20 | 202.7K |
| 13:38 | 5,278.50 | 5,278.50 | 5,277.70 | 5,277.70 | 97.7K |
| 13:39 | 5,279.10 | 5,279.10 | 5,278.40 | 5,278.40 | 119.8K |
| 13:40 | 5,277.80 | 5,277.80 | 5,277.80 | 5,277.80 | 61.0K |
| 13:41 | 5,278.10 | 5,278.90 | 5,278.10 | 5,278.90 | 284.9K |
| 13:42 | 5,278.50 | 5,278.50 | 5,278.10 | 5,278.10 | 86.3K |
| 13:43 | 5,279.70 | 5,279.70 | 5,279.60 | 5,279.60 | 115.7K |
| 13:44 | 5,279.40 | 5,280.10 | 5,279.40 | 5,280.10 | 68.5K |
| 13:45 | 5,280.20 | 5,281.00 | 5,280.20 | 5,281.00 | 361.8K |
| 13:46 | 5,280.90 | 5,281.50 | 5,280.90 | 5,281.50 | 156.4K |
| 13:47 | 5,281.00 | 5,281.00 | 5,280.00 | 5,280.00 | 259.8K |
| 13:48 | 5,280.40 | 5,280.40 | 5,279.90 | 5,279.90 | 43.9K |
| 13:49 | 5,280.00 | 5,280.10 | 5,280.00 | 5,280.10 | 187.2K |
| 13:50 | 5,279.10 | 5,279.10 | 5,278.00 | 5,278.00 | 460.0K |
| 13:51 | 5,278.80 | 5,278.90 | 5,278.80 | 5,278.90 | 290.0K |
| 13:52 | 5,279.30 | 5,279.50 | 5,279.30 | 5,279.50 | 694.4K |
| 13:53 | 5,280.30 | 5,280.30 | 5,280.00 | 5,280.00 | 112.0K |
| 13:54 | 5,280.10 | 5,280.10 | 5,280.10 | 5,280.10 | 55.8K |
| 13:55 | 5,281.10 | 5,281.20 | 5,281.10 | 5,281.20 | 531.3K |
| 13:56 | 5,280.60 | 5,280.80 | 5,280.60 | 5,280.80 | 128.4K |
| 13:57 | 5,280.50 | 5,280.90 | 5,280.50 | 5,280.90 | 165.8K |
| 13:58 | 5,281.10 | 5,281.10 | 5,280.60 | 5,280.60 | 154.7K |
| 13:59 | 5,280.40 | 5,280.70 | 5,280.40 | 5,280.70 | 174.3K |
| 14:00 | 5,281.40 | 5,281.40 | 5,280.40 | 5,280.40 | 293.6K |
| 14:01 | 5,281.00 | 5,281.00 | 5,280.50 | 5,280.50 | 330.2K |
| 14:02 | 5,280.50 | 5,280.50 | 5,279.80 | 5,279.80 | 467.7K |
| 14:03 | 5,279.70 | 5,280.10 | 5,279.70 | 5,280.10 | 173.6K |
| 14:04 | 5,279.80 | 5,279.80 | 5,279.60 | 5,279.60 | 87.1K |
| 14:05 | 5,279.90 | 5,280.20 | 5,279.90 | 5,280.20 | 234.3K |
| 14:06 | 5,280.40 | 5,280.50 | 5,280.40 | 5,280.50 | 194.7K |
| 14:07 | 5,281.60 | 5,281.60 | 5,281.30 | 5,281.30 | 251.3K |
| 14:08 | 5,280.10 | 5,280.10 | 5,279.50 | 5,279.50 | 157.1K |
| 14:09 | 5,278.50 | 5,278.80 | 5,278.50 | 5,278.80 | 183.2K |
| 14:10 | 5,278.10 | 5,278.10 | 5,277.80 | 5,277.80 | 972.1K |
| 14:11 | 5,276.50 | 5,276.70 | 5,276.50 | 5,276.70 | 178.6K |
| 14:12 | 5,276.80 | 5,276.80 | 5,276.60 | 5,276.60 | 237.0K |
| 14:13 | 5,279.00 | 5,279.00 | 5,278.60 | 5,278.60 | 267.6K |
| 14:14 | 5,278.30 | 5,278.30 | 5,278.20 | 5,278.20 | 134.1K |
| 14:15 | 5,277.60 | 5,278.00 | 5,277.60 | 5,278.00 | 482.3K |
| 14:16 | 5,279.60 | 5,279.70 | 5,279.60 | 5,279.70 | 291.7K |
| 14:17 | 5,280.40 | 5,280.40 | 5,279.90 | 5,279.90 | 111.4K |
| 14:18 | 5,279.50 | 5,279.60 | 5,279.50 | 5,279.60 | 112.1K |
| 14:19 | 5,280.10 | 5,281.70 | 5,280.10 | 5,281.70 | 146.9K |
| 14:20 | 5,282.90 | 5,283.00 | 5,282.90 | 5,283.00 | 1,125.0K |
| 14:21 | 5,285.20 | 5,285.20 | 5,283.90 | 5,283.90 | 165.6K |
| 14:22 | 5,284.70 | 5,284.70 | 5,284.50 | 5,284.50 | 138.7K |
| 14:23 | 5,284.40 | 5,284.40 | 5,283.50 | 5,283.50 | 183.0K |
| 14:24 | 5,284.20 | 5,284.90 | 5,284.20 | 5,284.90 | 567.5K |
| 14:25 | 5,284.50 | 5,284.50 | 5,283.50 | 5,283.50 | 220.6K |
| 14:26 | 5,282.30 | 5,282.30 | 5,282.00 | 5,282.00 | 449.4K |
| 14:27 | 5,281.10 | 5,281.60 | 5,281.10 | 5,281.60 | 145.5K |
| 14:28 | 5,281.80 | 5,281.80 | 5,280.90 | 5,280.90 | 214.8K |
| 14:29 | 5,280.80 | 5,280.80 | 5,280.50 | 5,280.50 | 420.1K |
| 14:30 | 5,280.30 | 5,280.50 | 5,280.30 | 5,280.50 | 99.0K |
| 14:31 | 5,280.00 | 5,280.00 | 5,279.70 | 5,279.70 | 365.7K |
| 14:32 | 5,279.10 | 5,279.10 | 5,278.80 | 5,278.80 | 128.2K |
| 14:33 | 5,281.20 | 5,281.20 | 5,281.20 | 5,281.20 | 525.0K |
| 14:34 | 5,286.60 | 5,286.60 | 5,285.90 | 5,285.90 | 733.1K |
| 14:35 | 5,287.90 | 5,287.90 | 5,287.00 | 5,287.00 | 1,219.4K |
| 14:36 | 5,285.20 | 5,285.20 | 5,285.20 | 5,285.20 | 202.1K |
| 14:37 | 5,284.10 | 5,284.10 | 5,283.80 | 5,283.80 | 101.9K |
| 14:38 | 5,284.40 | 5,284.40 | 5,282.70 | 5,282.70 | 631.9K |
| 14:39 | 5,282.40 | 5,282.40 | 5,281.90 | 5,281.90 | 413.2K |
| 14:40 | 5,281.30 | 5,282.20 | 5,281.30 | 5,282.20 | 313.5K |
| 14:41 | 5,282.00 | 5,282.00 | 5,281.80 | 5,281.80 | 208.6K |
| 14:42 | 5,281.80 | 5,281.80 | 5,281.60 | 5,281.60 | 95.0K |
| 14:43 | 5,281.50 | 5,281.50 | 5,279.60 | 5,279.60 | 531.7K |
| 14:44 | 5,279.20 | 5,280.00 | 5,279.20 | 5,280.00 | 263.5K |
| 14:45 | 5,278.90 | 5,279.60 | 5,278.90 | 5,279.60 | 125.6K |
| 14:46 | 5,280.70 | 5,280.70 | 5,279.60 | 5,279.60 | 115.0K |
| 14:47 | 5,280.50 | 5,281.10 | 5,280.50 | 5,281.10 | 201.3K |
| 14:48 | 5,280.60 | 5,280.60 | 5,280.60 | 5,280.60 | 152.0K |
| 14:49 | 5,280.40 | 5,280.90 | 5,280.40 | 5,280.90 | 189.7K |
| 14:50 | 5,281.40 | 5,281.40 | 5,281.30 | 5,281.30 | 832.3K |
| 14:51 | 5,281.50 | 5,281.50 | 5,281.40 | 5,281.40 | 144.4K |
| 14:52 | 5,281.90 | 5,281.90 | 5,281.50 | 5,281.50 | 446.7K |
| 14:53 | 5,282.50 | 5,282.50 | 5,282.30 | 5,282.30 | 338.7K |
| 14:54 | 5,282.20 | 5,282.20 | 5,281.90 | 5,281.90 | 235.5K |
| 14:55 | 5,281.90 | 5,282.30 | 5,281.90 | 5,282.30 | 124.8K |
| 14:56 | 5,282.80 | 5,282.80 | 5,282.80 | 5,282.80 | 143.6K |
| 14:57 | 5,283.30 | 5,283.30 | 5,283.00 | 5,283.00 | 127.4K |
| 14:58 | 5,283.20 | 5,284.20 | 5,283.20 | 5,284.20 | 361.8K |
| 14:59 | 5,285.90 | 5,286.00 | 5,285.90 | 5,286.00 | 124.7K |
| 15:00 | 5,286.00 | 5,286.00 | 5,284.70 | 5,284.70 | 171.8K |
| 15:01 | 5,284.30 | 5,284.30 | 5,284.00 | 5,284.00 | 1,951.6K |
| 15:02 | 5,284.20 | 5,284.90 | 5,284.20 | 5,284.90 | 246.1K |
| 15:03 | 5,283.60 | 5,284.00 | 5,283.60 | 5,284.00 | 291.8K |
| 15:04 | 5,282.80 | 5,283.90 | 5,282.80 | 5,283.90 | 450.5K |
| 15:05 | 5,284.60 | 5,286.10 | 5,284.60 | 5,286.10 | 216.4K |
| 15:06 | 5,285.50 | 5,285.50 | 5,285.20 | 5,285.20 | 743.5K |
| 15:07 | 5,284.70 | 5,284.70 | 5,284.00 | 5,284.00 | 487.0K |
| 15:08 | 5,283.90 | 5,283.90 | 5,283.50 | 5,283.50 | 352.9K |
| 15:09 | 5,283.60 | 5,283.60 | 5,282.30 | 5,282.30 | 289.5K |
| 15:10 | 5,282.80 | 5,282.80 | 5,282.50 | 5,282.50 | 140.2K |
| 15:11 | 5,282.60 | 5,282.60 | 5,282.50 | 5,282.50 | 482.1K |
| 15:12 | 5,282.70 | 5,282.70 | 5,282.60 | 5,282.60 | 141.5K |
| 15:13 | 5,283.00 | 5,283.10 | 5,283.00 | 5,283.10 | 211.4K |
| 15:14 | 5,282.40 | 5,282.50 | 5,282.40 | 5,282.50 | 190.0K |
| 15:15 | 5,281.50 | 5,281.60 | 5,281.50 | 5,281.60 | 253.5K |
| 15:16 | 5,282.40 | 5,283.10 | 5,282.40 | 5,283.10 | 133.4K |
| 15:17 | 5,282.80 | 5,282.80 | 5,281.80 | 5,281.80 | 253.5K |
| 15:18 | 5,282.70 | 5,283.00 | 5,282.70 | 5,283.00 | 270.0K |
| 15:19 | 5,282.10 | 5,282.50 | 5,282.10 | 5,282.50 | 416.6K |
| 15:20 | 5,281.50 | 5,281.50 | 5,281.00 | 5,281.00 | 1,238.2K |
| 15:21 | 5,281.70 | 5,281.70 | 5,281.30 | 5,281.30 | 506.0K |
| 15:22 | 5,281.30 | 5,282.20 | 5,281.30 | 5,282.20 | 427.2K |
| 15:23 | 5,280.80 | 5,280.80 | 5,279.60 | 5,279.60 | 548.0K |
| 15:24 | 5,280.60 | 5,281.00 | 5,280.60 | 5,281.00 | 317.4K |
| 15:25 | 5,282.90 | 5,282.90 | 5,282.60 | 5,282.60 | 232.7K |
| 15:26 | 5,283.80 | 5,283.80 | 5,283.70 | 5,283.70 | 343.9K |
| 15:27 | 5,284.80 | 5,284.80 | 5,284.30 | 5,284.30 | 263.4K |
| 15:28 | 5,283.80 | 5,283.80 | 5,283.40 | 5,283.40 | 407.0K |
| 15:29 | 5,283.30 | 5,283.30 | 5,282.30 | 5,282.30 | 213.7K |
| 15:30 | 5,283.30 | 5,283.30 | 5,282.90 | 5,282.90 | 247.5K |
| 15:31 | 5,284.00 | 5,284.00 | 5,283.80 | 5,283.80 | 179.5K |
| 15:32 | 5,282.90 | 5,282.90 | 5,282.80 | 5,282.80 | 281.5K |
| 15:33 | 5,281.60 | 5,281.60 | 5,281.30 | 5,281.30 | 2,451.4K |
| 15:34 | 5,281.70 | 5,281.70 | 5,281.40 | 5,281.40 | 352.5K |
| 15:35 | 5,281.80 | 5,281.80 | 5,281.30 | 5,281.30 | 757.7K |
| 15:36 | 5,280.30 | 5,280.30 | 5,279.20 | 5,279.20 | 579.5K |
| 15:37 | 5,277.90 | 5,277.90 | 5,276.20 | 5,276.20 | 537.7K |
| 15:38 | 5,275.30 | 5,275.60 | 5,275.30 | 5,275.60 | 264.2K |
| 15:39 | 5,276.40 | 5,276.40 | 5,275.70 | 5,275.70 | 446.8K |
| 15:40 | 5,276.60 | 5,278.00 | 5,276.60 | 5,278.00 | 2,862.4K |
| 15:41 | 5,278.30 | 5,278.90 | 5,278.30 | 5,278.90 | 420.4K |
| 15:42 | 5,280.30 | 5,280.30 | 5,279.50 | 5,279.50 | 528.1K |
| 15:43 | 5,279.20 | 5,280.10 | 5,279.20 | 5,280.10 | 371.8K |
| 15:44 | 5,281.30 | 5,281.30 | 5,280.50 | 5,280.50 | 415.4K |
| 15:45 | 5,279.50 | 5,279.50 | 5,279.50 | 5,279.50 | 325.6K |
| 15:46 | 5,279.50 | 5,279.50 | 5,279.20 | 5,279.20 | 575.5K |
| 15:47 | 5,279.80 | 5,280.10 | 5,279.80 | 5,280.10 | 617.8K |
| 15:48 | 5,279.90 | 5,279.90 | 5,279.90 | 5,279.90 | 295.3K |
| 15:49 | 5,279.30 | 5,279.30 | 5,278.70 | 5,278.70 | 400.4K |
| 15:50 | 5,279.90 | 5,280.20 | 5,279.90 | 5,280.20 | 695.4K |
| 15:51 | 5,280.50 | 5,280.50 | 5,280.50 | 5,280.50 | 461.1K |
| 15:52 | 5,280.30 | 5,280.30 | 5,280.10 | 5,280.10 | 417.9K |
| 15:53 | 5,279.50 | 5,280.00 | 5,279.50 | 5,280.00 | 325.5K |
| 15:54 | 5,279.30 | 5,279.90 | 5,279.30 | 5,279.90 | 418.8K |
| 15:55 | 5,279.90 | 5,281.50 | 5,279.90 | 5,281.50 | 447.7K |
| 15:56 | 5,281.50 | 5,282.20 | 5,281.50 | 5,282.20 | 628.5K |
| 15:57 | 5,281.70 | 5,281.70 | 5,281.10 | 5,281.10 | 949.3K |
| 15:58 | 5,281.80 | 5,281.80 | 5,281.40 | 5,281.40 | 616.2K |
| 15:59 | 5,280.80 | 5,282.60 | 5,280.80 | 5,282.60 | 1,174.9K |
| 16:00 | 5,282.50 | 5,282.60 | 5,282.50 | 5,282.60 | 128.5K |
| 16:01 | 5,282.60 | 5,282.60 | 5,282.60 | 5,282.60 | 0.0K |
| 16:02 | 5,282.60 | 5,282.60 | 5,282.60 | 5,282.60 | 0.0K |
| 16:03 | 5,282.60 | 5,282.60 | 5,282.60 | 5,282.60 | 0.0K |
| 16:04 | 5,282.60 | 5,285.60 | 5,282.60 | 5,285.60 | 48,775.0K |