6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,237.10 | 5,237.10 | 5,162.60 | 5,162.60 | 11,171.2K |
| 10:01 | 5,172.30 | 5,172.30 | 5,170.70 | 5,170.70 | 3,051.0K |
| 10:02 | 5,159.60 | 5,168.60 | 5,159.60 | 5,168.60 | 1,798.5K |
| 10:03 | 5,164.90 | 5,172.40 | 5,164.90 | 5,172.40 | 2,393.3K |
| 10:04 | 5,179.60 | 5,179.60 | 5,177.60 | 5,177.60 | 1,109.8K |
| 10:05 | 5,177.80 | 5,181.20 | 5,177.80 | 5,181.20 | 2,187.8K |
| 10:06 | 5,182.50 | 5,182.50 | 5,177.30 | 5,177.30 | 1,143.0K |
| 10:07 | 5,179.10 | 5,179.10 | 5,178.40 | 5,178.40 | 1,585.7K |
| 10:08 | 5,176.90 | 5,179.70 | 5,176.90 | 5,179.70 | 1,162.9K |
| 10:09 | 5,180.50 | 5,180.50 | 5,178.10 | 5,178.10 | 6,099.2K |
| 10:10 | 5,179.50 | 5,179.60 | 5,179.50 | 5,179.60 | 1,248.4K |
| 10:11 | 5,179.60 | 5,181.80 | 5,179.60 | 5,181.80 | 441.0K |
| 10:12 | 5,181.50 | 5,181.50 | 5,180.30 | 5,180.30 | 616.4K |
| 10:13 | 5,179.80 | 5,179.80 | 5,179.40 | 5,179.40 | 806.2K |
| 10:14 | 5,181.60 | 5,183.20 | 5,181.60 | 5,183.20 | 1,143.1K |
| 10:15 | 5,182.20 | 5,182.20 | 5,181.10 | 5,181.10 | 744.8K |
| 10:16 | 5,182.60 | 5,186.90 | 5,182.60 | 5,186.90 | 956.6K |
| 10:17 | 5,192.40 | 5,192.40 | 5,191.00 | 5,191.00 | 727.7K |
| 10:18 | 5,189.10 | 5,191.00 | 5,189.10 | 5,191.00 | 1,193.3K |
| 10:19 | 5,190.90 | 5,192.70 | 5,190.90 | 5,192.70 | 1,586.6K |
| 10:20 | 5,191.40 | 5,193.40 | 5,191.40 | 5,193.40 | 656.9K |
| 10:21 | 5,191.50 | 5,193.30 | 5,191.50 | 5,193.30 | 863.8K |
| 10:22 | 5,193.60 | 5,199.10 | 5,193.60 | 5,199.10 | 312.7K |
| 10:23 | 5,198.40 | 5,199.40 | 5,198.40 | 5,199.40 | 821.4K |
| 10:24 | 5,199.90 | 5,201.70 | 5,199.90 | 5,201.70 | 541.2K |
| 10:25 | 5,202.20 | 5,202.20 | 5,201.20 | 5,201.20 | 351.8K |
| 10:26 | 5,200.40 | 5,201.50 | 5,200.40 | 5,201.50 | 377.7K |
| 10:27 | 5,203.00 | 5,203.50 | 5,203.00 | 5,203.50 | 406.2K |
| 10:28 | 5,204.90 | 5,204.90 | 5,204.80 | 5,204.80 | 365.7K |
| 10:29 | 5,204.50 | 5,204.50 | 5,202.80 | 5,202.80 | 671.3K |
| 10:30 | 5,202.60 | 5,203.80 | 5,202.60 | 5,203.80 | 714.6K |
| 10:31 | 5,203.30 | 5,205.40 | 5,203.30 | 5,205.40 | 447.4K |
| 10:32 | 5,205.60 | 5,205.60 | 5,205.60 | 5,205.60 | 505.1K |
| 10:33 | 5,205.70 | 5,206.10 | 5,205.70 | 5,206.10 | 738.8K |
| 10:34 | 5,207.30 | 5,207.30 | 5,206.00 | 5,206.00 | 861.5K |
| 10:35 | 5,206.30 | 5,206.30 | 5,204.70 | 5,204.70 | 1,142.3K |
| 10:36 | 5,206.10 | 5,206.70 | 5,206.10 | 5,206.70 | 759.0K |
| 10:37 | 5,207.20 | 5,207.20 | 5,207.00 | 5,207.00 | 543.2K |
| 10:38 | 5,206.70 | 5,206.90 | 5,206.70 | 5,206.90 | 113.0K |
| 10:39 | 5,208.10 | 5,208.10 | 5,207.10 | 5,207.10 | 329.3K |
| 10:40 | 5,206.60 | 5,208.20 | 5,206.60 | 5,208.20 | 536.1K |
| 10:41 | 5,208.10 | 5,209.60 | 5,208.10 | 5,209.60 | 1,035.9K |
| 10:42 | 5,210.00 | 5,212.00 | 5,210.00 | 5,212.00 | 376.8K |
| 10:43 | 5,212.30 | 5,212.30 | 5,210.70 | 5,210.70 | 558.7K |
| 10:44 | 5,209.50 | 5,209.50 | 5,207.00 | 5,207.00 | 369.6K |
| 10:45 | 5,206.20 | 5,206.20 | 5,205.70 | 5,205.70 | 2,466.9K |
| 10:46 | 5,204.50 | 5,205.80 | 5,204.50 | 5,205.80 | 172.6K |
| 10:47 | 5,205.70 | 5,206.20 | 5,205.70 | 5,206.20 | 1,339.4K |
| 10:48 | 5,208.10 | 5,209.90 | 5,208.10 | 5,209.90 | 350.6K |
| 10:49 | 5,209.20 | 5,211.60 | 5,209.20 | 5,211.60 | 778.7K |
| 10:50 | 5,210.20 | 5,211.60 | 5,210.20 | 5,211.60 | 268.1K |
| 10:51 | 5,210.00 | 5,210.90 | 5,210.00 | 5,210.90 | 685.2K |
| 10:52 | 5,213.50 | 5,213.50 | 5,213.50 | 5,213.50 | 982.1K |
| 10:53 | 5,213.60 | 5,213.60 | 5,213.00 | 5,213.00 | 861.5K |
| 10:54 | 5,212.50 | 5,213.90 | 5,212.50 | 5,213.90 | 408.0K |
| 10:55 | 5,213.60 | 5,213.60 | 5,213.50 | 5,213.50 | 774.7K |
| 10:56 | 5,210.90 | 5,210.90 | 5,210.50 | 5,210.50 | 398.9K |
| 10:57 | 5,209.10 | 5,211.50 | 5,209.10 | 5,211.50 | 401.7K |
| 10:58 | 5,211.70 | 5,212.50 | 5,211.70 | 5,212.50 | 339.0K |
| 10:59 | 5,212.50 | 5,213.20 | 5,212.50 | 5,213.20 | 367.0K |
| 11:00 | 5,215.30 | 5,217.50 | 5,215.30 | 5,217.50 | 460.4K |
| 11:01 | 5,215.00 | 5,216.20 | 5,215.00 | 5,216.20 | 196.1K |
| 11:02 | 5,215.80 | 5,215.80 | 5,213.40 | 5,213.40 | 375.6K |
| 11:03 | 5,213.20 | 5,214.10 | 5,213.20 | 5,214.10 | 368.3K |
| 11:04 | 5,213.80 | 5,214.60 | 5,213.80 | 5,214.60 | 612.7K |
| 11:05 | 5,216.00 | 5,216.00 | 5,215.60 | 5,215.60 | 232.7K |
| 11:06 | 5,216.70 | 5,219.00 | 5,216.70 | 5,219.00 | 563.4K |
| 11:07 | 5,221.20 | 5,221.50 | 5,221.20 | 5,221.50 | 1,490.2K |
| 11:08 | 5,220.50 | 5,221.00 | 5,220.50 | 5,221.00 | 715.3K |
| 11:09 | 5,220.80 | 5,221.10 | 5,220.80 | 5,221.10 | 914.3K |
| 11:10 | 5,222.10 | 5,222.10 | 5,221.30 | 5,221.30 | 489.1K |
| 11:11 | 5,222.80 | 5,223.20 | 5,222.80 | 5,223.20 | 713.3K |
| 11:12 | 5,221.80 | 5,221.80 | 5,219.60 | 5,219.60 | 309.0K |
| 11:13 | 5,219.70 | 5,220.70 | 5,219.70 | 5,220.70 | 809.2K |
| 11:14 | 5,221.50 | 5,221.50 | 5,218.70 | 5,218.70 | 872.4K |
| 11:15 | 5,219.20 | 5,220.10 | 5,219.20 | 5,220.10 | 310.4K |
| 11:16 | 5,220.40 | 5,220.70 | 5,220.40 | 5,220.70 | 942.2K |
| 11:17 | 5,221.60 | 5,221.60 | 5,218.20 | 5,218.20 | 223.8K |
| 11:18 | 5,218.40 | 5,218.80 | 5,218.40 | 5,218.80 | 217.9K |
| 11:19 | 5,219.70 | 5,220.80 | 5,219.70 | 5,220.80 | 345.6K |
| 11:20 | 5,222.30 | 5,226.50 | 5,222.30 | 5,226.50 | 1,559.3K |
| 11:21 | 5,229.70 | 5,229.70 | 5,229.70 | 5,229.70 | 1,134.3K |
| 11:22 | 5,229.00 | 5,229.00 | 5,229.00 | 5,229.00 | 916.0K |
| 11:23 | 5,228.20 | 5,228.20 | 5,227.90 | 5,227.90 | 499.0K |
| 11:24 | 5,229.60 | 5,230.40 | 5,229.60 | 5,230.40 | 750.4K |
| 11:25 | 5,229.70 | 5,229.70 | 5,229.40 | 5,229.40 | 462.8K |
| 11:26 | 5,229.40 | 5,230.80 | 5,229.40 | 5,230.80 | 1,134.1K |
| 11:27 | 5,232.30 | 5,232.30 | 5,230.60 | 5,230.60 | 477.9K |
| 11:28 | 5,230.80 | 5,230.80 | 5,230.40 | 5,230.40 | 360.7K |
| 11:29 | 5,230.20 | 5,230.20 | 5,228.70 | 5,228.70 | 172.0K |
| 11:30 | 5,229.20 | 5,229.80 | 5,229.20 | 5,229.80 | 540.5K |
| 11:31 | 5,228.60 | 5,228.60 | 5,228.00 | 5,228.00 | 3,915.7K |
| 11:32 | 5,225.60 | 5,226.80 | 5,225.60 | 5,226.80 | 713.4K |
| 11:33 | 5,225.10 | 5,225.10 | 5,224.90 | 5,224.90 | 966.8K |
| 11:34 | 5,225.20 | 5,225.20 | 5,223.60 | 5,223.60 | 192.1K |
| 11:35 | 5,223.90 | 5,223.90 | 5,223.30 | 5,223.30 | 260.5K |
| 11:36 | 5,222.50 | 5,224.50 | 5,222.50 | 5,224.50 | 316.2K |
| 11:37 | 5,226.20 | 5,226.90 | 5,226.20 | 5,226.90 | 206.5K |
| 11:38 | 5,227.10 | 5,228.70 | 5,227.10 | 5,228.70 | 405.3K |
| 11:39 | 5,228.60 | 5,231.50 | 5,228.60 | 5,231.50 | 604.9K |
| 11:40 | 5,230.40 | 5,231.30 | 5,230.40 | 5,231.30 | 274.9K |
| 11:41 | 5,231.00 | 5,231.00 | 5,229.50 | 5,229.50 | 491.5K |
| 11:42 | 5,226.30 | 5,226.30 | 5,225.70 | 5,225.70 | 221.4K |
| 11:43 | 5,226.60 | 5,226.60 | 5,224.30 | 5,224.30 | 216.9K |
| 11:44 | 5,222.60 | 5,222.60 | 5,222.00 | 5,222.00 | 591.0K |
| 11:45 | 5,221.50 | 5,221.50 | 5,221.20 | 5,221.20 | 409.2K |
| 11:46 | 5,221.50 | 5,221.50 | 5,221.50 | 5,221.50 | 268.7K |
| 11:47 | 5,223.80 | 5,223.80 | 5,222.30 | 5,222.30 | 199.8K |
| 11:48 | 5,222.90 | 5,222.90 | 5,222.70 | 5,222.70 | 166.5K |
| 11:49 | 5,222.80 | 5,222.80 | 5,220.60 | 5,220.60 | 827.1K |
| 11:50 | 5,219.90 | 5,220.20 | 5,219.90 | 5,220.20 | 420.0K |
| 11:51 | 5,219.40 | 5,219.80 | 5,219.40 | 5,219.80 | 230.6K |
| 11:52 | 5,221.60 | 5,221.60 | 5,221.30 | 5,221.30 | 263.4K |
| 11:53 | 5,221.70 | 5,221.70 | 5,221.50 | 5,221.50 | 439.8K |
| 11:54 | 5,221.40 | 5,221.40 | 5,220.60 | 5,220.60 | 851.2K |
| 11:55 | 5,223.40 | 5,223.60 | 5,223.40 | 5,223.60 | 587.9K |
| 11:56 | 5,224.00 | 5,224.00 | 5,223.50 | 5,223.50 | 383.8K |
| 11:57 | 5,222.50 | 5,222.60 | 5,222.50 | 5,222.60 | 268.2K |
| 11:58 | 5,222.40 | 5,222.40 | 5,222.40 | 5,222.40 | 460.0K |
| 11:59 | 5,221.40 | 5,221.80 | 5,221.40 | 5,221.80 | 3,096.0K |
| 12:00 | 5,224.90 | 5,224.90 | 5,223.20 | 5,223.20 | 219.9K |
| 12:01 | 5,226.90 | 5,228.10 | 5,226.90 | 5,228.10 | 2,115.2K |
| 12:02 | 5,226.60 | 5,226.80 | 5,226.60 | 5,226.80 | 1,039.8K |
| 12:03 | 5,226.80 | 5,228.30 | 5,226.80 | 5,228.30 | 681.4K |
| 12:04 | 5,228.20 | 5,229.40 | 5,228.20 | 5,229.40 | 284.4K |
| 12:05 | 5,228.70 | 5,228.70 | 5,228.60 | 5,228.60 | 494.3K |
| 12:06 | 5,228.60 | 5,228.60 | 5,228.10 | 5,228.10 | 476.0K |
| 12:07 | 5,230.00 | 5,230.00 | 5,228.70 | 5,228.70 | 345.7K |
| 12:08 | 5,228.20 | 5,228.40 | 5,228.20 | 5,228.40 | 171.3K |
| 12:09 | 5,228.60 | 5,229.80 | 5,228.60 | 5,229.80 | 250.0K |
| 12:10 | 5,229.90 | 5,230.20 | 5,229.90 | 5,230.20 | 127.8K |
| 12:11 | 5,233.80 | 5,233.80 | 5,232.90 | 5,232.90 | 718.6K |
| 12:12 | 5,233.10 | 5,233.20 | 5,233.10 | 5,233.20 | 349.8K |
| 12:13 | 5,234.00 | 5,234.50 | 5,234.00 | 5,234.50 | 347.0K |
| 12:14 | 5,233.80 | 5,234.70 | 5,233.80 | 5,234.70 | 203.0K |
| 12:15 | 5,235.00 | 5,235.00 | 5,234.10 | 5,234.10 | 464.8K |
| 12:16 | 5,234.50 | 5,234.50 | 5,231.40 | 5,231.40 | 556.4K |
| 12:17 | 5,232.90 | 5,234.20 | 5,232.90 | 5,234.20 | 717.6K |
| 12:18 | 5,234.00 | 5,234.00 | 5,233.20 | 5,233.20 | 294.6K |
| 12:19 | 5,234.90 | 5,234.90 | 5,233.10 | 5,233.10 | 445.4K |
| 12:20 | 5,234.80 | 5,237.10 | 5,234.80 | 5,237.10 | 459.1K |
| 12:21 | 5,236.50 | 5,238.10 | 5,236.50 | 5,238.10 | 335.3K |
| 12:22 | 5,238.00 | 5,238.00 | 5,236.40 | 5,236.40 | 595.8K |
| 12:23 | 5,237.20 | 5,237.20 | 5,237.10 | 5,237.10 | 285.0K |
| 12:24 | 5,235.90 | 5,235.90 | 5,235.60 | 5,235.60 | 288.0K |
| 12:25 | 5,237.00 | 5,237.50 | 5,237.00 | 5,237.50 | 372.9K |
| 12:26 | 5,237.10 | 5,237.70 | 5,237.10 | 5,237.70 | 355.3K |
| 12:27 | 5,237.90 | 5,238.30 | 5,237.90 | 5,238.30 | 295.4K |
| 12:28 | 5,238.50 | 5,240.30 | 5,238.50 | 5,240.30 | 762.0K |
| 12:29 | 5,240.30 | 5,240.30 | 5,240.20 | 5,240.20 | 162.0K |
| 12:30 | 5,241.30 | 5,241.30 | 5,240.30 | 5,240.30 | 583.8K |
| 12:31 | 5,240.00 | 5,240.20 | 5,240.00 | 5,240.20 | 163.1K |
| 12:32 | 5,239.40 | 5,239.40 | 5,238.00 | 5,238.00 | 442.1K |
| 12:33 | 5,238.10 | 5,238.10 | 5,237.60 | 5,237.60 | 681.8K |
| 12:34 | 5,236.50 | 5,237.00 | 5,236.50 | 5,237.00 | 322.8K |
| 12:35 | 5,235.80 | 5,236.50 | 5,235.80 | 5,236.50 | 810.1K |
| 12:36 | 5,237.10 | 5,237.10 | 5,236.60 | 5,236.60 | 254.8K |
| 12:37 | 5,237.90 | 5,239.20 | 5,237.90 | 5,239.20 | 1,727.0K |
| 12:38 | 5,239.70 | 5,239.70 | 5,239.50 | 5,239.50 | 148.0K |
| 12:39 | 5,239.40 | 5,240.20 | 5,239.40 | 5,240.20 | 473.5K |
| 12:40 | 5,241.40 | 5,241.40 | 5,240.30 | 5,240.30 | 552.6K |
| 12:41 | 5,240.50 | 5,240.50 | 5,240.40 | 5,240.40 | 237.0K |
| 12:42 | 5,239.30 | 5,239.80 | 5,239.30 | 5,239.80 | 293.1K |
| 12:43 | 5,240.60 | 5,240.60 | 5,240.20 | 5,240.20 | 287.3K |
| 12:44 | 5,241.30 | 5,242.20 | 5,241.30 | 5,242.20 | 837.2K |
| 12:45 | 5,243.30 | 5,243.30 | 5,242.00 | 5,242.00 | 391.7K |
| 12:46 | 5,242.00 | 5,242.00 | 5,240.20 | 5,240.20 | 479.8K |
| 12:47 | 5,239.70 | 5,241.00 | 5,239.70 | 5,241.00 | 136.3K |
| 12:48 | 5,240.80 | 5,241.00 | 5,240.80 | 5,241.00 | 258.3K |
| 12:49 | 5,241.50 | 5,241.50 | 5,241.00 | 5,241.00 | 243.6K |
| 12:50 | 5,239.90 | 5,239.90 | 5,239.90 | 5,239.90 | 305.9K |
| 12:51 | 5,239.10 | 5,240.60 | 5,239.10 | 5,240.60 | 421.9K |
| 12:52 | 5,240.30 | 5,240.30 | 5,240.20 | 5,240.20 | 269.3K |
| 12:53 | 5,240.90 | 5,241.80 | 5,240.90 | 5,241.80 | 198.3K |
| 12:54 | 5,241.50 | 5,241.50 | 5,240.70 | 5,240.70 | 288.0K |
| 12:55 | 5,241.20 | 5,241.20 | 5,241.10 | 5,241.10 | 405.1K |
| 12:56 | 5,240.00 | 5,240.50 | 5,240.00 | 5,240.50 | 189.5K |
| 12:57 | 5,239.70 | 5,240.20 | 5,239.70 | 5,240.20 | 252.5K |
| 12:58 | 5,239.30 | 5,239.30 | 5,238.40 | 5,238.40 | 544.0K |
| 12:59 | 5,237.50 | 5,238.80 | 5,237.50 | 5,238.80 | 229.4K |
| 13:00 | 5,238.60 | 5,240.30 | 5,238.60 | 5,240.30 | 798.8K |
| 13:01 | 5,239.60 | 5,239.90 | 5,239.60 | 5,239.90 | 475.5K |
| 13:02 | 5,238.90 | 5,238.90 | 5,238.90 | 5,238.90 | 169.7K |
| 13:03 | 5,239.50 | 5,239.50 | 5,239.10 | 5,239.10 | 494.5K |
| 13:04 | 5,237.70 | 5,237.90 | 5,237.70 | 5,237.90 | 1,235.9K |
| 13:05 | 5,238.00 | 5,238.20 | 5,238.00 | 5,238.20 | 433.0K |
| 13:06 | 5,238.10 | 5,239.60 | 5,238.10 | 5,239.60 | 510.6K |
| 13:07 | 5,240.00 | 5,240.00 | 5,238.70 | 5,238.70 | 170.3K |
| 13:08 | 5,237.10 | 5,239.90 | 5,237.10 | 5,239.90 | 1,301.9K |
| 13:09 | 5,241.50 | 5,241.50 | 5,240.60 | 5,240.60 | 413.4K |
| 13:10 | 5,239.10 | 5,240.50 | 5,239.10 | 5,240.50 | 864.4K |
| 13:11 | 5,241.60 | 5,242.50 | 5,241.60 | 5,242.50 | 521.4K |
| 13:12 | 5,242.00 | 5,243.30 | 5,242.00 | 5,243.30 | 383.7K |
| 13:13 | 5,241.70 | 5,241.70 | 5,239.90 | 5,239.90 | 231.6K |
| 13:14 | 5,239.60 | 5,240.10 | 5,239.60 | 5,240.10 | 230.0K |
| 13:15 | 5,239.00 | 5,239.90 | 5,239.00 | 5,239.90 | 138.9K |
| 13:16 | 5,239.30 | 5,239.30 | 5,239.30 | 5,239.30 | 116.8K |
| 13:17 | 5,239.50 | 5,239.50 | 5,238.00 | 5,238.00 | 143.5K |
| 13:18 | 5,238.20 | 5,238.20 | 5,237.90 | 5,237.90 | 349.0K |
| 13:19 | 5,238.00 | 5,238.30 | 5,238.00 | 5,238.30 | 554.4K |
| 13:20 | 5,238.20 | 5,238.70 | 5,238.20 | 5,238.70 | 460.4K |
| 13:21 | 5,238.90 | 5,239.60 | 5,238.90 | 5,239.60 | 221.1K |
| 13:22 | 5,239.20 | 5,239.20 | 5,238.40 | 5,238.40 | 314.7K |
| 13:23 | 5,237.70 | 5,237.70 | 5,237.50 | 5,237.50 | 192.0K |
| 13:24 | 5,237.60 | 5,237.60 | 5,237.00 | 5,237.00 | 168.3K |
| 13:25 | 5,235.50 | 5,236.60 | 5,235.50 | 5,236.60 | 279.5K |
| 13:26 | 5,238.30 | 5,238.70 | 5,238.30 | 5,238.70 | 578.6K |
| 13:27 | 5,239.70 | 5,239.70 | 5,238.70 | 5,238.70 | 625.3K |
| 13:28 | 5,238.30 | 5,238.30 | 5,238.00 | 5,238.00 | 202.3K |
| 13:29 | 5,237.80 | 5,237.90 | 5,237.80 | 5,237.90 | 95.6K |
| 13:30 | 5,241.10 | 5,241.10 | 5,240.60 | 5,240.60 | 434.6K |
| 13:31 | 5,239.60 | 5,239.60 | 5,239.50 | 5,239.50 | 179.2K |
| 13:32 | 5,240.70 | 5,240.70 | 5,238.70 | 5,238.70 | 635.8K |
| 13:33 | 5,238.90 | 5,238.90 | 5,236.70 | 5,236.70 | 610.3K |
| 13:34 | 5,237.60 | 5,237.60 | 5,236.90 | 5,236.90 | 335.5K |
| 13:35 | 5,236.70 | 5,237.70 | 5,236.70 | 5,237.70 | 1,080.0K |
| 13:36 | 5,238.60 | 5,238.60 | 5,238.20 | 5,238.20 | 390.0K |
| 13:37 | 5,236.10 | 5,236.30 | 5,236.10 | 5,236.30 | 234.2K |
| 13:38 | 5,236.30 | 5,236.60 | 5,236.30 | 5,236.60 | 175.6K |
| 13:39 | 5,236.40 | 5,236.70 | 5,236.40 | 5,236.70 | 172.6K |
| 13:40 | 5,236.20 | 5,237.60 | 5,236.20 | 5,237.60 | 164.2K |
| 13:41 | 5,237.40 | 5,237.40 | 5,237.40 | 5,237.40 | 146.9K |
| 13:42 | 5,236.90 | 5,236.90 | 5,236.90 | 5,236.90 | 385.0K |
| 13:43 | 5,236.10 | 5,236.10 | 5,236.00 | 5,236.00 | 330.6K |
| 13:44 | 5,235.50 | 5,235.50 | 5,235.50 | 5,235.50 | 240.6K |
| 13:45 | 5,236.30 | 5,236.30 | 5,235.50 | 5,235.50 | 481.2K |
| 13:46 | 5,235.50 | 5,235.50 | 5,234.70 | 5,234.70 | 459.1K |
| 13:47 | 5,234.10 | 5,234.10 | 5,233.40 | 5,233.40 | 210.1K |
| 13:48 | 5,233.00 | 5,233.00 | 5,232.50 | 5,232.50 | 132.5K |
| 13:49 | 5,232.40 | 5,232.40 | 5,232.20 | 5,232.20 | 561.7K |
| 13:50 | 5,232.00 | 5,232.00 | 5,230.10 | 5,230.10 | 487.9K |
| 13:51 | 5,231.50 | 5,231.50 | 5,230.90 | 5,230.90 | 669.5K |
| 13:52 | 5,230.90 | 5,230.90 | 5,230.00 | 5,230.00 | 393.4K |
| 13:53 | 5,230.60 | 5,230.60 | 5,230.30 | 5,230.30 | 366.9K |
| 13:54 | 5,230.50 | 5,230.60 | 5,230.50 | 5,230.60 | 471.5K |
| 13:55 | 5,230.90 | 5,231.00 | 5,230.90 | 5,231.00 | 288.9K |
| 13:56 | 5,230.80 | 5,230.80 | 5,230.20 | 5,230.20 | 197.8K |
| 13:57 | 5,229.80 | 5,230.60 | 5,229.80 | 5,230.60 | 509.5K |
| 13:58 | 5,230.30 | 5,230.30 | 5,229.30 | 5,229.30 | 401.0K |
| 13:59 | 5,229.80 | 5,230.10 | 5,229.80 | 5,230.10 | 315.1K |
| 14:00 | 5,230.10 | 5,230.20 | 5,230.10 | 5,230.20 | 247.6K |
| 14:01 | 5,228.70 | 5,228.70 | 5,228.50 | 5,228.50 | 315.4K |
| 14:02 | 5,227.50 | 5,227.50 | 5,227.40 | 5,227.40 | 309.6K |
| 14:03 | 5,228.10 | 5,228.10 | 5,227.70 | 5,227.70 | 234.6K |
| 14:04 | 5,228.10 | 5,228.50 | 5,228.10 | 5,228.50 | 280.9K |
| 14:05 | 5,228.90 | 5,230.50 | 5,228.90 | 5,230.50 | 677.9K |
| 14:06 | 5,230.40 | 5,230.40 | 5,230.40 | 5,230.40 | 558.7K |
| 14:07 | 5,231.90 | 5,231.90 | 5,231.10 | 5,231.10 | 229.2K |
| 14:08 | 5,230.80 | 5,230.80 | 5,229.90 | 5,229.90 | 143.7K |
| 14:09 | 5,229.90 | 5,229.90 | 5,228.80 | 5,228.80 | 350.9K |
| 14:10 | 5,229.30 | 5,229.30 | 5,228.60 | 5,228.60 | 469.4K |
| 14:11 | 5,228.40 | 5,228.90 | 5,228.40 | 5,228.90 | 338.9K |
| 14:12 | 5,230.80 | 5,230.80 | 5,230.60 | 5,230.60 | 682.4K |
| 14:13 | 5,230.20 | 5,230.20 | 5,228.70 | 5,228.70 | 646.3K |
| 14:14 | 5,226.50 | 5,226.50 | 5,226.50 | 5,226.50 | 412.0K |
| 14:15 | 5,226.90 | 5,226.90 | 5,226.60 | 5,226.60 | 268.6K |
| 14:16 | 5,226.40 | 5,226.70 | 5,226.40 | 5,226.70 | 300.6K |
| 14:17 | 5,226.30 | 5,226.90 | 5,226.30 | 5,226.90 | 144.0K |
| 14:18 | 5,226.40 | 5,227.40 | 5,226.40 | 5,227.40 | 238.7K |
| 14:19 | 5,227.00 | 5,227.00 | 5,226.20 | 5,226.20 | 214.0K |
| 14:20 | 5,226.60 | 5,226.80 | 5,226.60 | 5,226.80 | 252.0K |
| 14:21 | 5,227.50 | 5,227.90 | 5,227.50 | 5,227.90 | 234.7K |
| 14:22 | 5,226.80 | 5,226.80 | 5,226.30 | 5,226.30 | 539.2K |
| 14:23 | 5,226.20 | 5,226.90 | 5,226.20 | 5,226.90 | 376.7K |
| 14:24 | 5,226.60 | 5,227.10 | 5,226.60 | 5,227.10 | 263.0K |
| 14:25 | 5,227.80 | 5,227.80 | 5,227.60 | 5,227.60 | 172.3K |
| 14:26 | 5,227.20 | 5,227.20 | 5,226.70 | 5,226.70 | 391.5K |
| 14:27 | 5,226.30 | 5,226.30 | 5,226.10 | 5,226.10 | 465.7K |
| 14:28 | 5,224.30 | 5,224.30 | 5,223.70 | 5,223.70 | 698.4K |
| 14:29 | 5,224.20 | 5,225.00 | 5,224.20 | 5,225.00 | 452.8K |
| 14:30 | 5,224.20 | 5,224.20 | 5,206.30 | 5,206.30 | 3,792.8K |
| 14:31 | 5,212.00 | 5,212.10 | 5,212.00 | 5,212.10 | 534.1K |
| 14:32 | 5,213.20 | 5,214.10 | 5,213.20 | 5,214.10 | 593.5K |
| 14:33 | 5,214.30 | 5,216.00 | 5,214.30 | 5,216.00 | 609.9K |
| 14:34 | 5,217.10 | 5,217.10 | 5,215.40 | 5,215.40 | 269.6K |
| 14:35 | 5,215.60 | 5,217.00 | 5,215.60 | 5,217.00 | 3,082.3K |
| 14:36 | 5,218.10 | 5,218.10 | 5,217.10 | 5,217.10 | 407.7K |
| 14:37 | 5,217.30 | 5,219.10 | 5,217.30 | 5,219.10 | 282.7K |
| 14:38 | 5,219.00 | 5,219.00 | 5,218.90 | 5,218.90 | 308.7K |
| 14:39 | 5,216.70 | 5,217.80 | 5,216.70 | 5,217.80 | 610.5K |
| 14:40 | 5,216.20 | 5,216.20 | 5,215.70 | 5,215.70 | 312.2K |
| 14:41 | 5,214.80 | 5,215.40 | 5,214.80 | 5,215.40 | 304.0K |
| 14:42 | 5,214.90 | 5,214.90 | 5,213.70 | 5,213.70 | 1,214.0K |
| 14:43 | 5,214.80 | 5,215.40 | 5,214.80 | 5,215.40 | 236.1K |
| 14:44 | 5,216.80 | 5,217.60 | 5,216.80 | 5,217.60 | 128.0K |
| 14:45 | 5,218.10 | 5,219.00 | 5,218.10 | 5,219.00 | 249.9K |
| 14:46 | 5,219.80 | 5,221.60 | 5,219.80 | 5,221.60 | 886.4K |
| 14:47 | 5,222.60 | 5,224.70 | 5,222.60 | 5,224.70 | 347.3K |
| 14:48 | 5,225.40 | 5,225.40 | 5,224.10 | 5,224.10 | 312.3K |
| 14:49 | 5,224.00 | 5,226.80 | 5,224.00 | 5,226.80 | 690.0K |
| 14:50 | 5,227.80 | 5,228.50 | 5,227.80 | 5,228.50 | 626.4K |
| 14:51 | 5,230.10 | 5,230.60 | 5,230.10 | 5,230.60 | 593.8K |
| 14:52 | 5,233.50 | 5,233.50 | 5,233.50 | 5,233.50 | 271.1K |
| 14:53 | 5,234.50 | 5,234.50 | 5,234.30 | 5,234.30 | 187.2K |
| 14:54 | 5,234.80 | 5,234.80 | 5,233.00 | 5,233.00 | 214.7K |
| 14:55 | 5,233.90 | 5,233.90 | 5,231.50 | 5,231.50 | 422.2K |
| 14:56 | 5,230.00 | 5,230.00 | 5,227.20 | 5,227.20 | 323.7K |
| 14:57 | 5,227.20 | 5,227.70 | 5,227.20 | 5,227.70 | 160.4K |
| 14:58 | 5,229.70 | 5,230.20 | 5,229.70 | 5,230.20 | 417.7K |
| 14:59 | 5,230.90 | 5,230.90 | 5,230.40 | 5,230.40 | 146.3K |
| 15:00 | 5,230.20 | 5,230.20 | 5,230.00 | 5,230.00 | 262.9K |
| 15:01 | 5,229.90 | 5,230.30 | 5,229.90 | 5,230.30 | 403.6K |
| 15:02 | 5,231.20 | 5,231.50 | 5,231.20 | 5,231.50 | 505.7K |
| 15:03 | 5,231.00 | 5,231.00 | 5,229.50 | 5,229.50 | 349.5K |
| 15:04 | 5,228.40 | 5,229.20 | 5,228.40 | 5,229.20 | 467.5K |
| 15:05 | 5,227.80 | 5,228.90 | 5,227.80 | 5,228.90 | 906.2K |
| 15:06 | 5,228.50 | 5,228.50 | 5,228.50 | 5,228.50 | 325.1K |
| 15:07 | 5,227.40 | 5,227.40 | 5,227.00 | 5,227.00 | 325.4K |
| 15:08 | 5,226.80 | 5,227.20 | 5,226.80 | 5,227.20 | 1,345.3K |
| 15:09 | 5,227.50 | 5,227.50 | 5,227.10 | 5,227.10 | 508.5K |
| 15:10 | 5,227.00 | 5,227.00 | 5,225.70 | 5,225.70 | 265.4K |
| 15:11 | 5,226.30 | 5,226.60 | 5,226.30 | 5,226.60 | 347.2K |
| 15:12 | 5,228.20 | 5,229.40 | 5,228.20 | 5,229.40 | 524.6K |
| 15:13 | 5,229.30 | 5,229.30 | 5,228.20 | 5,228.20 | 427.0K |
| 15:14 | 5,228.00 | 5,228.00 | 5,227.80 | 5,227.80 | 335.7K |
| 15:15 | 5,229.50 | 5,229.50 | 5,228.80 | 5,228.80 | 1,184.1K |
| 15:16 | 5,228.40 | 5,229.50 | 5,228.40 | 5,229.50 | 225.9K |
| 15:17 | 5,228.70 | 5,228.80 | 5,228.70 | 5,228.80 | 544.2K |
| 15:18 | 5,226.90 | 5,227.30 | 5,226.90 | 5,227.30 | 161.6K |
| 15:19 | 5,228.30 | 5,229.50 | 5,228.30 | 5,229.50 | 432.6K |
| 15:20 | 5,228.00 | 5,228.00 | 5,227.70 | 5,227.70 | 455.1K |
| 15:21 | 5,227.20 | 5,227.40 | 5,227.20 | 5,227.40 | 350.8K |
| 15:22 | 5,229.00 | 5,229.00 | 5,227.80 | 5,227.80 | 367.3K |
| 15:23 | 5,228.20 | 5,228.80 | 5,228.20 | 5,228.80 | 454.9K |
| 15:24 | 5,229.60 | 5,229.60 | 5,228.30 | 5,228.30 | 361.4K |
| 15:25 | 5,229.50 | 5,229.50 | 5,228.40 | 5,228.40 | 492.1K |
| 15:26 | 5,228.60 | 5,228.60 | 5,228.50 | 5,228.50 | 409.0K |
| 15:27 | 5,230.00 | 5,230.00 | 5,229.90 | 5,229.90 | 171.0K |
| 15:28 | 5,230.40 | 5,230.40 | 5,230.00 | 5,230.00 | 218.3K |
| 15:29 | 5,230.00 | 5,231.50 | 5,230.00 | 5,231.50 | 510.5K |
| 15:30 | 5,231.60 | 5,231.60 | 5,231.30 | 5,231.30 | 530.6K |
| 15:31 | 5,232.60 | 5,232.60 | 5,232.10 | 5,232.10 | 1,031.7K |
| 15:32 | 5,232.60 | 5,232.60 | 5,232.30 | 5,232.30 | 348.0K |
| 15:33 | 5,231.70 | 5,232.50 | 5,231.70 | 5,232.50 | 1,232.9K |
| 15:34 | 5,232.90 | 5,234.20 | 5,232.90 | 5,234.20 | 169.6K |
| 15:35 | 5,233.00 | 5,233.00 | 5,232.70 | 5,232.70 | 282.6K |
| 15:36 | 5,233.10 | 5,234.20 | 5,233.10 | 5,234.20 | 283.6K |
| 15:37 | 5,232.70 | 5,232.70 | 5,232.20 | 5,232.20 | 300.4K |
| 15:38 | 5,232.00 | 5,232.00 | 5,232.00 | 5,232.00 | 339.9K |
| 15:39 | 5,232.10 | 5,232.10 | 5,231.50 | 5,231.50 | 321.6K |
| 15:40 | 5,232.20 | 5,232.20 | 5,231.30 | 5,231.30 | 610.8K |
| 15:41 | 5,231.60 | 5,231.60 | 5,230.20 | 5,230.20 | 356.7K |
| 15:42 | 5,230.30 | 5,230.90 | 5,230.30 | 5,230.90 | 375.5K |
| 15:43 | 5,231.40 | 5,231.40 | 5,230.70 | 5,230.70 | 848.4K |
| 15:44 | 5,232.20 | 5,232.20 | 5,231.50 | 5,231.50 | 826.8K |
| 15:45 | 5,232.50 | 5,232.50 | 5,232.50 | 5,232.50 | 1,119.3K |
| 15:46 | 5,232.10 | 5,232.10 | 5,232.00 | 5,232.00 | 630.3K |
| 15:47 | 5,232.60 | 5,232.60 | 5,230.80 | 5,230.80 | 480.5K |
| 15:48 | 5,231.30 | 5,232.10 | 5,231.30 | 5,232.10 | 809.7K |
| 15:49 | 5,232.00 | 5,232.00 | 5,232.00 | 5,232.00 | 2,680.8K |
| 15:50 | 5,231.00 | 5,231.00 | 5,230.50 | 5,230.50 | 422.7K |
| 15:51 | 5,230.40 | 5,230.40 | 5,229.60 | 5,229.60 | 538.6K |
| 15:52 | 5,228.80 | 5,228.80 | 5,227.50 | 5,227.50 | 392.1K |
| 15:53 | 5,225.20 | 5,225.30 | 5,225.20 | 5,225.30 | 784.9K |
| 15:54 | 5,224.00 | 5,224.90 | 5,224.00 | 5,224.90 | 368.7K |
| 15:55 | 5,225.30 | 5,225.50 | 5,225.30 | 5,225.50 | 902.0K |
| 15:56 | 5,226.30 | 5,228.60 | 5,226.30 | 5,228.60 | 617.1K |
| 15:57 | 5,227.50 | 5,228.60 | 5,227.50 | 5,228.60 | 839.3K |
| 15:58 | 5,230.20 | 5,230.20 | 5,229.60 | 5,229.60 | 710.8K |
| 15:59 | 5,230.10 | 5,230.50 | 5,230.10 | 5,230.50 | 1,052.7K |
| 16:00 | 5,232.50 | 5,232.50 | 5,232.10 | 5,232.10 | 689.3K |
| 16:01 | 5,232.10 | 5,232.10 | 5,232.10 | 5,232.10 | 0.0K |
| 16:02 | 5,232.10 | 5,232.10 | 5,232.10 | 5,232.10 | 0.0K |
| 16:03 | 5,232.10 | 5,232.10 | 5,232.10 | 5,232.10 | 0.0K |
| 16:04 | 5,232.10 | 5,237.10 | 5,232.10 | 5,237.10 | 66,217.5K |