6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,229.60 | 5,323.30 | 5,229.60 | 5,323.30 | 15,448.1K |
| 10:01 | 5,330.10 | 5,336.00 | 5,330.10 | 5,336.00 | 4,237.3K |
| 10:02 | 5,334.30 | 5,334.30 | 5,331.40 | 5,331.40 | 2,402.2K |
| 10:03 | 5,331.20 | 5,332.20 | 5,331.20 | 5,332.20 | 2,469.5K |
| 10:04 | 5,334.90 | 5,334.90 | 5,331.50 | 5,331.50 | 2,103.7K |
| 10:05 | 5,329.50 | 5,329.50 | 5,328.20 | 5,328.20 | 2,760.9K |
| 10:06 | 5,327.30 | 5,327.30 | 5,326.30 | 5,326.30 | 2,603.6K |
| 10:07 | 5,327.40 | 5,327.40 | 5,327.30 | 5,327.30 | 1,278.0K |
| 10:08 | 5,326.80 | 5,327.30 | 5,326.80 | 5,327.30 | 1,101.7K |
| 10:09 | 5,330.30 | 5,330.30 | 5,326.70 | 5,326.70 | 1,367.5K |
| 10:10 | 5,327.90 | 5,328.00 | 5,327.90 | 5,328.00 | 2,120.1K |
| 10:11 | 5,328.40 | 5,330.40 | 5,328.40 | 5,330.40 | 1,294.5K |
| 10:12 | 5,330.00 | 5,330.30 | 5,330.00 | 5,330.30 | 936.4K |
| 10:13 | 5,327.40 | 5,330.40 | 5,327.40 | 5,330.40 | 1,241.1K |
| 10:14 | 5,326.20 | 5,327.80 | 5,326.20 | 5,327.80 | 1,498.8K |
| 10:15 | 5,329.80 | 5,332.50 | 5,329.80 | 5,332.50 | 3,340.1K |
| 10:16 | 5,330.90 | 5,331.80 | 5,330.90 | 5,331.80 | 744.0K |
| 10:17 | 5,330.50 | 5,330.50 | 5,329.40 | 5,329.40 | 1,086.4K |
| 10:18 | 5,329.70 | 5,329.70 | 5,327.80 | 5,327.80 | 734.1K |
| 10:19 | 5,326.20 | 5,328.60 | 5,326.20 | 5,328.60 | 931.7K |
| 10:20 | 5,327.90 | 5,328.60 | 5,327.90 | 5,328.60 | 730.1K |
| 10:21 | 5,328.80 | 5,329.10 | 5,328.80 | 5,329.10 | 9,077.2K |
| 10:22 | 5,327.00 | 5,327.00 | 5,326.00 | 5,326.00 | 1,469.9K |
| 10:23 | 5,327.50 | 5,327.60 | 5,327.50 | 5,327.60 | 1,260.3K |
| 10:24 | 5,325.10 | 5,325.10 | 5,322.60 | 5,322.60 | 1,269.2K |
| 10:25 | 5,321.50 | 5,322.00 | 5,321.50 | 5,322.00 | 691.3K |
| 10:26 | 5,322.90 | 5,323.50 | 5,322.90 | 5,323.50 | 1,670.6K |
| 10:27 | 5,322.80 | 5,322.80 | 5,321.80 | 5,321.80 | 926.4K |
| 10:28 | 5,320.60 | 5,321.00 | 5,320.60 | 5,321.00 | 905.7K |
| 10:29 | 5,321.60 | 5,321.60 | 5,320.70 | 5,320.70 | 1,706.7K |
| 10:30 | 5,320.20 | 5,321.00 | 5,320.20 | 5,321.00 | 1,119.9K |
| 10:31 | 5,323.70 | 5,325.90 | 5,323.70 | 5,325.90 | 1,316.6K |
| 10:32 | 5,327.00 | 5,327.00 | 5,326.20 | 5,326.20 | 830.9K |
| 10:33 | 5,328.60 | 5,330.50 | 5,328.60 | 5,330.50 | 1,209.3K |
| 10:34 | 5,331.00 | 5,333.40 | 5,331.00 | 5,333.40 | 1,313.3K |
| 10:35 | 5,330.60 | 5,330.60 | 5,328.60 | 5,328.60 | 813.2K |
| 10:36 | 5,328.50 | 5,329.70 | 5,328.50 | 5,329.70 | 393.0K |
| 10:37 | 5,329.40 | 5,329.40 | 5,326.20 | 5,326.20 | 922.6K |
| 10:38 | 5,324.90 | 5,324.90 | 5,323.70 | 5,323.70 | 931.7K |
| 10:39 | 5,322.30 | 5,323.30 | 5,322.30 | 5,323.30 | 315.7K |
| 10:40 | 5,323.60 | 5,324.10 | 5,323.60 | 5,324.10 | 3,807.7K |
| 10:41 | 5,323.20 | 5,323.20 | 5,321.90 | 5,321.90 | 641.1K |
| 10:42 | 5,321.60 | 5,321.60 | 5,319.10 | 5,319.10 | 431.8K |
| 10:43 | 5,318.40 | 5,318.40 | 5,317.60 | 5,317.60 | 547.2K |
| 10:44 | 5,319.90 | 5,319.90 | 5,319.70 | 5,319.70 | 941.0K |
| 10:45 | 5,319.50 | 5,319.50 | 5,318.90 | 5,318.90 | 404.0K |
| 10:46 | 5,320.00 | 5,321.80 | 5,320.00 | 5,321.80 | 473.7K |
| 10:47 | 5,322.80 | 5,322.80 | 5,322.70 | 5,322.70 | 536.7K |
| 10:48 | 5,320.70 | 5,320.70 | 5,318.00 | 5,318.00 | 724.1K |
| 10:49 | 5,318.60 | 5,319.00 | 5,318.60 | 5,319.00 | 331.6K |
| 10:50 | 5,320.10 | 5,322.70 | 5,320.10 | 5,322.70 | 403.0K |
| 10:51 | 5,321.80 | 5,321.80 | 5,321.70 | 5,321.70 | 5,280.5K |
| 10:52 | 5,322.00 | 5,322.00 | 5,319.10 | 5,319.10 | 516.7K |
| 10:53 | 5,319.00 | 5,319.90 | 5,319.00 | 5,319.90 | 454.5K |
| 10:54 | 5,317.20 | 5,317.20 | 5,316.40 | 5,316.40 | 451.4K |
| 10:55 | 5,317.20 | 5,318.40 | 5,317.20 | 5,318.40 | 483.9K |
| 10:56 | 5,316.40 | 5,316.50 | 5,316.40 | 5,316.50 | 297.3K |
| 10:57 | 5,319.40 | 5,321.30 | 5,319.40 | 5,321.30 | 605.9K |
| 10:58 | 5,320.90 | 5,321.00 | 5,320.90 | 5,321.00 | 671.9K |
| 10:59 | 5,318.40 | 5,318.70 | 5,318.40 | 5,318.70 | 341.5K |
| 11:00 | 5,316.60 | 5,316.60 | 5,316.50 | 5,316.50 | 842.4K |
| 11:01 | 5,316.20 | 5,317.60 | 5,316.20 | 5,317.60 | 422.0K |
| 11:02 | 5,318.60 | 5,318.60 | 5,318.30 | 5,318.30 | 330.1K |
| 11:03 | 5,319.30 | 5,319.30 | 5,317.60 | 5,317.60 | 422.9K |
| 11:04 | 5,317.90 | 5,319.70 | 5,317.90 | 5,319.70 | 762.5K |
| 11:05 | 5,319.40 | 5,319.40 | 5,319.40 | 5,319.40 | 325.4K |
| 11:06 | 5,320.30 | 5,320.30 | 5,319.70 | 5,319.70 | 218.2K |
| 11:07 | 5,320.60 | 5,320.80 | 5,320.60 | 5,320.80 | 354.3K |
| 11:08 | 5,321.40 | 5,321.40 | 5,320.90 | 5,320.90 | 231.2K |
| 11:09 | 5,321.30 | 5,321.30 | 5,320.20 | 5,320.20 | 690.5K |
| 11:10 | 5,319.50 | 5,320.00 | 5,319.50 | 5,320.00 | 1,104.4K |
| 11:11 | 5,319.00 | 5,319.00 | 5,318.20 | 5,318.20 | 1,088.6K |
| 11:12 | 5,319.50 | 5,319.50 | 5,319.30 | 5,319.30 | 453.4K |
| 11:13 | 5,319.30 | 5,319.90 | 5,319.30 | 5,319.90 | 312.8K |
| 11:14 | 5,320.70 | 5,320.70 | 5,319.70 | 5,319.70 | 369.1K |
| 11:15 | 5,322.00 | 5,322.80 | 5,322.00 | 5,322.80 | 406.5K |
| 11:16 | 5,322.20 | 5,322.20 | 5,322.10 | 5,322.10 | 460.6K |
| 11:17 | 5,323.30 | 5,323.30 | 5,322.90 | 5,322.90 | 313.6K |
| 11:18 | 5,323.10 | 5,323.10 | 5,321.40 | 5,321.40 | 751.4K |
| 11:19 | 5,320.80 | 5,321.10 | 5,320.80 | 5,321.10 | 424.2K |
| 11:20 | 5,321.20 | 5,322.20 | 5,321.20 | 5,322.20 | 1,344.2K |
| 11:21 | 5,322.70 | 5,325.20 | 5,322.70 | 5,325.20 | 769.2K |
| 11:22 | 5,325.20 | 5,325.20 | 5,324.80 | 5,324.80 | 451.4K |
| 11:23 | 5,324.10 | 5,324.60 | 5,324.10 | 5,324.60 | 223.5K |
| 11:24 | 5,324.60 | 5,325.10 | 5,324.60 | 5,325.10 | 595.5K |
| 11:25 | 5,323.50 | 5,323.50 | 5,323.40 | 5,323.40 | 1,087.7K |
| 11:26 | 5,323.80 | 5,323.80 | 5,320.80 | 5,320.80 | 327.8K |
| 11:27 | 5,322.30 | 5,322.90 | 5,322.30 | 5,322.90 | 258.6K |
| 11:28 | 5,323.20 | 5,323.20 | 5,323.10 | 5,323.10 | 401.1K |
| 11:29 | 5,322.40 | 5,322.90 | 5,322.40 | 5,322.90 | 1,076.0K |
| 11:30 | 5,322.50 | 5,323.50 | 5,322.50 | 5,323.50 | 882.4K |
| 11:31 | 5,323.60 | 5,324.60 | 5,323.60 | 5,324.60 | 956.7K |
| 11:32 | 5,324.40 | 5,324.40 | 5,324.30 | 5,324.30 | 429.3K |
| 11:33 | 5,325.10 | 5,325.80 | 5,325.10 | 5,325.80 | 228.8K |
| 11:34 | 5,325.40 | 5,325.40 | 5,325.40 | 5,325.40 | 448.1K |
| 11:35 | 5,324.40 | 5,324.40 | 5,323.30 | 5,323.30 | 386.3K |
| 11:36 | 5,323.80 | 5,325.30 | 5,323.80 | 5,325.30 | 414.1K |
| 11:37 | 5,327.70 | 5,328.70 | 5,327.70 | 5,328.70 | 508.7K |
| 11:38 | 5,330.20 | 5,330.20 | 5,328.10 | 5,328.10 | 416.8K |
| 11:39 | 5,327.90 | 5,329.10 | 5,327.90 | 5,329.10 | 411.3K |
| 11:40 | 5,329.80 | 5,329.80 | 5,329.50 | 5,329.50 | 426.3K |
| 11:41 | 5,331.10 | 5,332.90 | 5,331.10 | 5,332.90 | 829.7K |
| 11:42 | 5,330.10 | 5,330.10 | 5,330.00 | 5,330.00 | 188.0K |
| 11:43 | 5,329.50 | 5,329.50 | 5,328.60 | 5,328.60 | 236.9K |
| 11:44 | 5,326.80 | 5,327.60 | 5,326.80 | 5,327.60 | 405.2K |
| 11:45 | 5,328.80 | 5,329.30 | 5,328.80 | 5,329.30 | 185.3K |
| 11:46 | 5,328.80 | 5,328.80 | 5,327.40 | 5,327.40 | 504.7K |
| 11:47 | 5,325.90 | 5,327.00 | 5,325.90 | 5,327.00 | 450.4K |
| 11:48 | 5,326.60 | 5,326.60 | 5,326.30 | 5,326.30 | 707.6K |
| 11:49 | 5,327.30 | 5,328.20 | 5,327.30 | 5,328.20 | 672.3K |
| 11:50 | 5,324.10 | 5,324.10 | 5,322.80 | 5,322.80 | 609.8K |
| 11:51 | 5,322.20 | 5,322.30 | 5,322.20 | 5,322.30 | 872.4K |
| 11:52 | 5,323.10 | 5,323.10 | 5,323.00 | 5,323.00 | 770.0K |
| 11:53 | 5,322.50 | 5,322.50 | 5,322.50 | 5,322.50 | 296.3K |
| 11:54 | 5,321.60 | 5,322.40 | 5,321.60 | 5,322.40 | 740.2K |
| 11:55 | 5,321.90 | 5,321.90 | 5,321.60 | 5,321.60 | 781.2K |
| 11:56 | 5,321.10 | 5,321.10 | 5,318.90 | 5,318.90 | 461.6K |
| 11:57 | 5,319.70 | 5,319.70 | 5,319.20 | 5,319.20 | 578.0K |
| 11:58 | 5,319.40 | 5,319.70 | 5,319.40 | 5,319.70 | 485.5K |
| 11:59 | 5,319.10 | 5,319.10 | 5,318.60 | 5,318.60 | 1,129.3K |
| 12:00 | 5,319.00 | 5,319.00 | 5,316.80 | 5,316.80 | 398.2K |
| 12:01 | 5,316.70 | 5,319.80 | 5,316.70 | 5,319.80 | 524.5K |
| 12:02 | 5,319.20 | 5,319.20 | 5,317.70 | 5,317.70 | 289.3K |
| 12:03 | 5,318.50 | 5,319.00 | 5,318.50 | 5,319.00 | 1,285.0K |
| 12:04 | 5,316.60 | 5,316.60 | 5,315.70 | 5,315.70 | 298.0K |
| 12:05 | 5,314.20 | 5,314.20 | 5,312.10 | 5,312.10 | 270.0K |
| 12:06 | 5,312.90 | 5,314.20 | 5,312.90 | 5,314.20 | 518.9K |
| 12:07 | 5,313.60 | 5,314.40 | 5,313.60 | 5,314.40 | 520.7K |
| 12:08 | 5,311.90 | 5,312.20 | 5,311.90 | 5,312.20 | 361.5K |
| 12:09 | 5,311.80 | 5,312.20 | 5,311.80 | 5,312.20 | 503.1K |
| 12:10 | 5,311.80 | 5,311.80 | 5,311.60 | 5,311.60 | 701.6K |
| 12:11 | 5,312.70 | 5,312.70 | 5,312.60 | 5,312.60 | 594.6K |
| 12:12 | 5,312.10 | 5,312.10 | 5,312.00 | 5,312.00 | 730.7K |
| 12:13 | 5,312.60 | 5,314.40 | 5,312.60 | 5,314.40 | 600.9K |
| 12:14 | 5,313.60 | 5,314.20 | 5,313.60 | 5,314.20 | 199.4K |
| 12:15 | 5,314.00 | 5,315.40 | 5,314.00 | 5,315.40 | 323.3K |
| 12:16 | 5,315.30 | 5,315.90 | 5,315.30 | 5,315.90 | 483.6K |
| 12:17 | 5,315.80 | 5,315.80 | 5,315.20 | 5,315.20 | 291.9K |
| 12:18 | 5,314.30 | 5,314.30 | 5,312.60 | 5,312.60 | 465.1K |
| 12:19 | 5,313.50 | 5,313.70 | 5,313.50 | 5,313.70 | 663.4K |
| 12:20 | 5,313.40 | 5,315.60 | 5,313.40 | 5,315.60 | 460.6K |
| 12:21 | 5,315.90 | 5,316.00 | 5,315.90 | 5,316.00 | 277.1K |
| 12:22 | 5,314.40 | 5,314.40 | 5,312.70 | 5,312.70 | 518.1K |
| 12:23 | 5,311.70 | 5,311.70 | 5,310.60 | 5,310.60 | 232.5K |
| 12:24 | 5,311.10 | 5,311.10 | 5,311.00 | 5,311.00 | 402.5K |
| 12:25 | 5,311.00 | 5,311.80 | 5,311.00 | 5,311.80 | 1,423.4K |
| 12:26 | 5,310.50 | 5,310.50 | 5,310.20 | 5,310.20 | 824.3K |
| 12:27 | 5,308.70 | 5,308.70 | 5,307.10 | 5,307.10 | 573.8K |
| 12:28 | 5,307.60 | 5,307.60 | 5,307.20 | 5,307.20 | 201.2K |
| 12:29 | 5,307.50 | 5,308.70 | 5,307.50 | 5,308.70 | 561.5K |
| 12:30 | 5,307.90 | 5,308.40 | 5,307.90 | 5,308.40 | 363.2K |
| 12:31 | 5,309.30 | 5,309.30 | 5,308.70 | 5,308.70 | 1,225.8K |
| 12:32 | 5,308.90 | 5,309.70 | 5,308.90 | 5,309.70 | 354.3K |
| 12:33 | 5,309.90 | 5,311.00 | 5,309.90 | 5,311.00 | 314.6K |
| 12:34 | 5,310.20 | 5,311.00 | 5,310.20 | 5,311.00 | 400.8K |
| 12:35 | 5,311.50 | 5,311.50 | 5,310.90 | 5,310.90 | 604.8K |
| 12:36 | 5,311.00 | 5,312.20 | 5,311.00 | 5,312.20 | 173.8K |
| 12:37 | 5,312.40 | 5,313.50 | 5,312.40 | 5,313.50 | 327.0K |
| 12:38 | 5,313.30 | 5,313.50 | 5,313.30 | 5,313.50 | 512.0K |
| 12:39 | 5,313.60 | 5,313.90 | 5,313.60 | 5,313.90 | 465.4K |
| 12:40 | 5,313.90 | 5,313.90 | 5,313.50 | 5,313.50 | 545.7K |
| 12:41 | 5,314.40 | 5,314.40 | 5,314.00 | 5,314.00 | 507.1K |
| 12:42 | 5,314.40 | 5,314.40 | 5,314.00 | 5,314.00 | 302.7K |
| 12:43 | 5,314.40 | 5,314.40 | 5,313.10 | 5,313.10 | 428.0K |
| 12:44 | 5,313.50 | 5,313.50 | 5,313.20 | 5,313.20 | 209.1K |
| 12:45 | 5,313.20 | 5,313.50 | 5,313.20 | 5,313.50 | 150.6K |
| 12:46 | 5,313.40 | 5,313.40 | 5,313.30 | 5,313.30 | 297.1K |
| 12:47 | 5,314.20 | 5,315.90 | 5,314.20 | 5,315.90 | 528.7K |
| 12:48 | 5,317.30 | 5,317.60 | 5,317.30 | 5,317.60 | 497.4K |
| 12:49 | 5,317.70 | 5,317.80 | 5,317.70 | 5,317.80 | 360.3K |
| 12:50 | 5,317.90 | 5,318.90 | 5,317.90 | 5,318.90 | 736.6K |
| 12:51 | 5,318.20 | 5,318.90 | 5,318.20 | 5,318.90 | 208.5K |
| 12:52 | 5,317.90 | 5,319.10 | 5,317.90 | 5,319.10 | 530.6K |
| 12:53 | 5,319.70 | 5,320.10 | 5,319.70 | 5,320.10 | 179.1K |
| 12:54 | 5,320.20 | 5,320.60 | 5,320.20 | 5,320.60 | 353.9K |
| 12:55 | 5,321.20 | 5,322.70 | 5,321.20 | 5,322.70 | 728.7K |
| 12:56 | 5,322.30 | 5,324.10 | 5,322.30 | 5,324.10 | 397.7K |
| 12:57 | 5,324.30 | 5,324.70 | 5,324.30 | 5,324.70 | 177.9K |
| 12:58 | 5,324.70 | 5,325.20 | 5,324.70 | 5,325.20 | 170.5K |
| 12:59 | 5,325.20 | 5,325.20 | 5,323.80 | 5,323.80 | 161.6K |
| 13:00 | 5,324.30 | 5,324.30 | 5,322.90 | 5,322.90 | 500.1K |
| 13:01 | 5,323.10 | 5,323.10 | 5,322.90 | 5,322.90 | 291.2K |
| 13:02 | 5,320.20 | 5,320.80 | 5,320.20 | 5,320.80 | 229.2K |
| 13:03 | 5,322.00 | 5,322.00 | 5,321.60 | 5,321.60 | 117.3K |
| 13:04 | 5,322.30 | 5,322.30 | 5,321.80 | 5,321.80 | 125.4K |
| 13:05 | 5,321.40 | 5,321.40 | 5,321.00 | 5,321.00 | 685.3K |
| 13:06 | 5,320.80 | 5,321.00 | 5,320.80 | 5,321.00 | 230.1K |
| 13:07 | 5,322.10 | 5,322.50 | 5,322.10 | 5,322.50 | 364.8K |
| 13:08 | 5,322.90 | 5,323.40 | 5,322.90 | 5,323.40 | 195.5K |
| 13:09 | 5,323.60 | 5,324.40 | 5,323.60 | 5,324.40 | 151.8K |
| 13:10 | 5,324.60 | 5,326.30 | 5,324.60 | 5,326.30 | 940.0K |
| 13:11 | 5,326.10 | 5,326.10 | 5,324.70 | 5,324.70 | 536.9K |
| 13:12 | 5,323.20 | 5,323.60 | 5,323.20 | 5,323.60 | 165.5K |
| 13:13 | 5,324.30 | 5,324.30 | 5,324.00 | 5,324.00 | 96.3K |
| 13:14 | 5,324.00 | 5,324.30 | 5,324.00 | 5,324.30 | 223.3K |
| 13:15 | 5,322.60 | 5,322.60 | 5,321.90 | 5,321.90 | 561.4K |
| 13:16 | 5,320.40 | 5,320.40 | 5,319.80 | 5,319.80 | 504.4K |
| 13:17 | 5,319.80 | 5,320.30 | 5,319.80 | 5,320.30 | 125.3K |
| 13:18 | 5,320.20 | 5,320.20 | 5,319.70 | 5,319.70 | 132.9K |
| 13:19 | 5,320.20 | 5,320.80 | 5,320.20 | 5,320.80 | 232.1K |
| 13:20 | 5,321.10 | 5,322.50 | 5,321.10 | 5,322.50 | 332.9K |
| 13:21 | 5,322.30 | 5,322.30 | 5,321.90 | 5,321.90 | 138.5K |
| 13:22 | 5,321.80 | 5,322.40 | 5,321.80 | 5,322.40 | 224.2K |
| 13:23 | 5,321.70 | 5,322.90 | 5,321.70 | 5,322.90 | 1,212.0K |
| 13:24 | 5,322.70 | 5,323.40 | 5,322.70 | 5,323.40 | 367.4K |
| 13:25 | 5,324.30 | 5,324.60 | 5,324.30 | 5,324.60 | 269.4K |
| 13:26 | 5,326.50 | 5,327.60 | 5,326.50 | 5,327.60 | 511.0K |
| 13:27 | 5,327.00 | 5,327.00 | 5,326.50 | 5,326.50 | 264.6K |
| 13:28 | 5,326.90 | 5,327.50 | 5,326.90 | 5,327.50 | 512.2K |
| 13:29 | 5,328.30 | 5,328.30 | 5,328.30 | 5,328.30 | 147.6K |
| 13:30 | 5,328.90 | 5,329.80 | 5,328.90 | 5,329.80 | 222.1K |
| 13:31 | 5,329.20 | 5,329.50 | 5,329.20 | 5,329.50 | 175.2K |
| 13:32 | 5,328.90 | 5,328.90 | 5,327.60 | 5,327.60 | 383.2K |
| 13:33 | 5,327.00 | 5,327.30 | 5,327.00 | 5,327.30 | 263.1K |
| 13:34 | 5,327.20 | 5,327.50 | 5,327.20 | 5,327.50 | 217.5K |
| 13:35 | 5,326.70 | 5,327.60 | 5,326.70 | 5,327.60 | 141.2K |
| 13:36 | 5,327.20 | 5,328.70 | 5,327.20 | 5,328.70 | 158.6K |
| 13:37 | 5,328.80 | 5,329.60 | 5,328.80 | 5,329.60 | 611.2K |
| 13:38 | 5,330.40 | 5,331.20 | 5,330.40 | 5,331.20 | 223.9K |
| 13:39 | 5,330.90 | 5,330.90 | 5,330.70 | 5,330.70 | 319.8K |
| 13:40 | 5,330.90 | 5,331.50 | 5,330.90 | 5,331.50 | 195.2K |
| 13:41 | 5,332.50 | 5,332.50 | 5,331.90 | 5,331.90 | 616.4K |
| 13:42 | 5,332.80 | 5,334.20 | 5,332.80 | 5,334.20 | 126.5K |
| 13:43 | 5,334.40 | 5,334.40 | 5,334.10 | 5,334.10 | 107.6K |
| 13:44 | 5,334.20 | 5,334.20 | 5,334.20 | 5,334.20 | 202.6K |
| 13:45 | 5,334.60 | 5,335.10 | 5,334.60 | 5,335.10 | 295.5K |
| 13:46 | 5,334.70 | 5,334.90 | 5,334.70 | 5,334.90 | 165.3K |
| 13:47 | 5,334.30 | 5,334.30 | 5,334.10 | 5,334.10 | 124.7K |
| 13:48 | 5,332.40 | 5,332.40 | 5,332.30 | 5,332.30 | 293.6K |
| 13:49 | 5,332.50 | 5,333.40 | 5,332.50 | 5,333.40 | 415.2K |
| 13:50 | 5,334.10 | 5,334.10 | 5,333.80 | 5,333.80 | 289.2K |
| 13:51 | 5,332.00 | 5,332.00 | 5,331.40 | 5,331.40 | 168.2K |
| 13:52 | 5,331.60 | 5,331.60 | 5,331.50 | 5,331.50 | 199.2K |
| 13:53 | 5,331.90 | 5,331.90 | 5,331.20 | 5,331.20 | 696.5K |
| 13:54 | 5,330.80 | 5,330.80 | 5,330.20 | 5,330.20 | 432.7K |
| 13:55 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 298.3K |
| 13:56 | 5,329.90 | 5,329.90 | 5,329.60 | 5,329.60 | 440.3K |
| 13:57 | 5,328.60 | 5,328.80 | 5,328.60 | 5,328.80 | 314.4K |
| 13:58 | 5,330.00 | 5,330.00 | 5,328.20 | 5,328.20 | 1,016.5K |
| 13:59 | 5,328.10 | 5,328.90 | 5,328.10 | 5,328.90 | 159.2K |
| 14:00 | 5,328.70 | 5,328.70 | 5,328.70 | 5,328.70 | 191.4K |
| 14:01 | 5,328.30 | 5,328.30 | 5,327.70 | 5,327.70 | 188.3K |
| 14:02 | 5,326.70 | 5,326.70 | 5,326.50 | 5,326.50 | 182.3K |
| 14:03 | 5,328.50 | 5,328.90 | 5,328.50 | 5,328.90 | 222.4K |
| 14:04 | 5,328.80 | 5,329.30 | 5,328.80 | 5,329.30 | 139.8K |
| 14:05 | 5,328.60 | 5,329.20 | 5,328.60 | 5,329.20 | 233.3K |
| 14:06 | 5,330.70 | 5,330.70 | 5,330.50 | 5,330.50 | 296.7K |
| 14:07 | 5,330.80 | 5,330.80 | 5,330.50 | 5,330.50 | 451.4K |
| 14:08 | 5,331.00 | 5,331.50 | 5,331.00 | 5,331.50 | 134.5K |
| 14:09 | 5,329.70 | 5,330.10 | 5,329.70 | 5,330.10 | 247.7K |
| 14:10 | 5,328.60 | 5,328.70 | 5,328.60 | 5,328.70 | 412.8K |
| 14:11 | 5,329.10 | 5,330.00 | 5,329.10 | 5,330.00 | 187.1K |
| 14:12 | 5,330.70 | 5,331.10 | 5,330.70 | 5,331.10 | 344.7K |
| 14:13 | 5,332.00 | 5,332.00 | 5,331.50 | 5,331.50 | 387.7K |
| 14:14 | 5,332.00 | 5,332.00 | 5,331.60 | 5,331.60 | 410.7K |
| 14:15 | 5,331.50 | 5,331.50 | 5,330.10 | 5,330.10 | 307.8K |
| 14:16 | 5,330.70 | 5,331.20 | 5,330.70 | 5,331.20 | 125.7K |
| 14:17 | 5,330.90 | 5,330.90 | 5,330.80 | 5,330.80 | 255.1K |
| 14:18 | 5,331.00 | 5,331.30 | 5,331.00 | 5,331.30 | 140.4K |
| 14:19 | 5,330.80 | 5,330.80 | 5,330.50 | 5,330.50 | 202.1K |
| 14:20 | 5,330.00 | 5,332.40 | 5,330.00 | 5,332.40 | 273.6K |
| 14:21 | 5,331.00 | 5,331.00 | 5,330.60 | 5,330.60 | 323.2K |
| 14:22 | 5,330.00 | 5,330.00 | 5,329.50 | 5,329.50 | 205.2K |
| 14:23 | 5,328.90 | 5,328.90 | 5,327.90 | 5,327.90 | 391.0K |
| 14:24 | 5,328.70 | 5,328.70 | 5,327.80 | 5,327.80 | 184.9K |
| 14:25 | 5,327.80 | 5,327.80 | 5,327.20 | 5,327.20 | 247.6K |
| 14:26 | 5,327.30 | 5,327.50 | 5,327.30 | 5,327.50 | 232.2K |
| 14:27 | 5,328.10 | 5,328.10 | 5,327.30 | 5,327.30 | 118.7K |
| 14:28 | 5,327.80 | 5,327.80 | 5,326.80 | 5,326.80 | 280.7K |
| 14:29 | 5,326.90 | 5,327.10 | 5,326.90 | 5,327.10 | 203.2K |
| 14:30 | 5,327.50 | 5,327.50 | 5,327.40 | 5,327.40 | 196.9K |
| 14:31 | 5,326.60 | 5,326.60 | 5,326.20 | 5,326.20 | 291.7K |
| 14:32 | 5,327.20 | 5,327.20 | 5,327.00 | 5,327.00 | 396.9K |
| 14:33 | 5,327.80 | 5,329.40 | 5,327.80 | 5,329.40 | 252.4K |
| 14:34 | 5,329.90 | 5,330.60 | 5,329.90 | 5,330.60 | 444.7K |
| 14:35 | 5,331.00 | 5,331.40 | 5,331.00 | 5,331.40 | 2,097.6K |
| 14:36 | 5,331.30 | 5,332.50 | 5,331.30 | 5,332.50 | 139.8K |
| 14:37 | 5,331.80 | 5,332.30 | 5,331.80 | 5,332.30 | 145.0K |
| 14:38 | 5,331.70 | 5,331.70 | 5,330.90 | 5,330.90 | 620.5K |
| 14:39 | 5,331.20 | 5,331.20 | 5,330.90 | 5,330.90 | 106.1K |
| 14:40 | 5,330.80 | 5,330.80 | 5,330.70 | 5,330.70 | 175.7K |
| 14:41 | 5,329.60 | 5,330.40 | 5,329.60 | 5,330.40 | 316.6K |
| 14:42 | 5,330.20 | 5,330.20 | 5,329.40 | 5,329.40 | 215.1K |
| 14:43 | 5,329.20 | 5,330.00 | 5,329.20 | 5,330.00 | 147.8K |
| 14:44 | 5,328.70 | 5,329.20 | 5,328.70 | 5,329.20 | 568.7K |
| 14:45 | 5,328.50 | 5,328.50 | 5,328.30 | 5,328.30 | 350.5K |
| 14:46 | 5,328.90 | 5,328.90 | 5,328.70 | 5,328.70 | 517.4K |
| 14:47 | 5,328.90 | 5,329.80 | 5,328.90 | 5,329.80 | 298.2K |
| 14:48 | 5,328.80 | 5,330.60 | 5,328.80 | 5,330.60 | 571.7K |
| 14:49 | 5,331.90 | 5,332.30 | 5,331.90 | 5,332.30 | 244.3K |
| 14:50 | 5,332.30 | 5,332.30 | 5,331.80 | 5,331.80 | 178.2K |
| 14:51 | 5,331.30 | 5,331.60 | 5,331.30 | 5,331.60 | 380.9K |
| 14:52 | 5,330.40 | 5,330.40 | 5,329.60 | 5,329.60 | 490.7K |
| 14:53 | 5,329.30 | 5,329.30 | 5,328.70 | 5,328.70 | 212.2K |
| 14:54 | 5,328.50 | 5,328.50 | 5,326.80 | 5,326.80 | 351.3K |
| 14:55 | 5,327.30 | 5,327.30 | 5,327.30 | 5,327.30 | 299.3K |
| 14:56 | 5,326.80 | 5,326.80 | 5,323.90 | 5,323.90 | 1,394.7K |
| 14:57 | 5,324.60 | 5,325.50 | 5,324.60 | 5,325.50 | 559.5K |
| 14:58 | 5,325.20 | 5,325.40 | 5,325.20 | 5,325.40 | 359.6K |
| 14:59 | 5,323.20 | 5,324.20 | 5,323.20 | 5,324.20 | 303.6K |
| 15:00 | 5,323.40 | 5,323.40 | 5,323.40 | 5,323.40 | 482.0K |
| 15:01 | 5,325.30 | 5,325.30 | 5,325.30 | 5,325.30 | 1,160.5K |
| 15:02 | 5,326.00 | 5,326.00 | 5,325.30 | 5,325.30 | 149.9K |
| 15:03 | 5,325.40 | 5,325.40 | 5,324.20 | 5,324.20 | 299.5K |
| 15:04 | 5,323.80 | 5,324.20 | 5,323.80 | 5,324.20 | 314.5K |
| 15:05 | 5,324.00 | 5,324.60 | 5,324.00 | 5,324.60 | 385.4K |
| 15:06 | 5,325.30 | 5,325.30 | 5,325.20 | 5,325.20 | 651.8K |
| 15:07 | 5,325.20 | 5,325.70 | 5,325.20 | 5,325.70 | 968.7K |
| 15:08 | 5,326.10 | 5,326.20 | 5,326.10 | 5,326.20 | 276.5K |
| 15:09 | 5,326.20 | 5,326.20 | 5,325.50 | 5,325.50 | 366.6K |
| 15:10 | 5,326.00 | 5,326.00 | 5,323.40 | 5,323.40 | 506.8K |
| 15:11 | 5,323.00 | 5,323.00 | 5,322.90 | 5,322.90 | 831.1K |
| 15:12 | 5,323.20 | 5,323.30 | 5,323.20 | 5,323.30 | 662.7K |
| 15:13 | 5,322.70 | 5,323.10 | 5,322.70 | 5,323.10 | 490.4K |
| 15:14 | 5,324.40 | 5,324.70 | 5,324.40 | 5,324.70 | 297.8K |
| 15:15 | 5,326.40 | 5,326.70 | 5,326.40 | 5,326.70 | 737.0K |
| 15:16 | 5,326.80 | 5,327.30 | 5,326.80 | 5,327.30 | 307.2K |
| 15:17 | 5,325.90 | 5,325.90 | 5,324.90 | 5,324.90 | 284.9K |
| 15:18 | 5,324.20 | 5,325.00 | 5,324.20 | 5,325.00 | 312.1K |
| 15:19 | 5,325.00 | 5,325.00 | 5,324.80 | 5,324.80 | 337.7K |
| 15:20 | 5,324.90 | 5,324.90 | 5,324.90 | 5,324.90 | 381.4K |
| 15:21 | 5,324.80 | 5,324.80 | 5,324.60 | 5,324.60 | 1,465.7K |
| 15:22 | 5,324.50 | 5,324.70 | 5,324.50 | 5,324.70 | 594.3K |
| 15:23 | 5,324.70 | 5,325.10 | 5,324.70 | 5,325.10 | 274.2K |
| 15:24 | 5,325.10 | 5,326.90 | 5,325.10 | 5,326.90 | 462.4K |
| 15:25 | 5,326.50 | 5,326.50 | 5,326.20 | 5,326.20 | 298.7K |
| 15:26 | 5,325.10 | 5,325.10 | 5,324.90 | 5,324.90 | 561.4K |
| 15:27 | 5,325.90 | 5,325.90 | 5,325.30 | 5,325.30 | 286.8K |
| 15:28 | 5,325.60 | 5,325.70 | 5,325.60 | 5,325.70 | 271.5K |
| 15:29 | 5,326.40 | 5,327.30 | 5,326.40 | 5,327.30 | 314.7K |
| 15:30 | 5,326.80 | 5,327.80 | 5,326.80 | 5,327.80 | 448.3K |
| 15:31 | 5,327.50 | 5,327.50 | 5,327.20 | 5,327.20 | 295.2K |
| 15:32 | 5,326.20 | 5,326.40 | 5,326.20 | 5,326.40 | 461.4K |
| 15:33 | 5,326.40 | 5,326.50 | 5,326.40 | 5,326.50 | 404.3K |
| 15:34 | 5,325.70 | 5,325.70 | 5,324.10 | 5,324.10 | 482.8K |
| 15:35 | 5,323.90 | 5,323.90 | 5,323.10 | 5,323.10 | 519.4K |
| 15:36 | 5,323.40 | 5,323.60 | 5,323.40 | 5,323.60 | 476.7K |
| 15:37 | 5,323.30 | 5,323.30 | 5,322.00 | 5,322.00 | 581.3K |
| 15:38 | 5,321.50 | 5,321.50 | 5,320.70 | 5,320.70 | 370.1K |
| 15:39 | 5,321.30 | 5,321.40 | 5,321.30 | 5,321.40 | 478.2K |
| 15:40 | 5,318.40 | 5,318.40 | 5,314.00 | 5,314.00 | 1,872.6K |
| 15:41 | 5,314.70 | 5,314.70 | 5,314.60 | 5,314.60 | 437.6K |
| 15:42 | 5,313.40 | 5,313.60 | 5,313.40 | 5,313.60 | 399.2K |
| 15:43 | 5,311.50 | 5,312.50 | 5,311.50 | 5,312.50 | 360.1K |
| 15:44 | 5,312.50 | 5,312.50 | 5,310.90 | 5,310.90 | 430.6K |
| 15:45 | 5,311.70 | 5,311.70 | 5,311.30 | 5,311.30 | 353.9K |
| 15:46 | 5,309.40 | 5,309.40 | 5,308.70 | 5,308.70 | 932.2K |
| 15:47 | 5,309.00 | 5,310.00 | 5,309.00 | 5,310.00 | 503.0K |
| 15:48 | 5,312.10 | 5,314.20 | 5,312.10 | 5,314.20 | 1,455.2K |
| 15:49 | 5,313.40 | 5,313.80 | 5,313.40 | 5,313.80 | 474.7K |
| 15:50 | 5,312.80 | 5,312.80 | 5,312.10 | 5,312.10 | 712.1K |
| 15:51 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 979.4K |
| 15:52 | 5,311.60 | 5,311.70 | 5,311.60 | 5,311.70 | 1,326.6K |
| 15:53 | 5,310.70 | 5,311.40 | 5,310.70 | 5,311.40 | 433.1K |
| 15:54 | 5,312.20 | 5,312.20 | 5,312.20 | 5,312.20 | 925.0K |
| 15:55 | 5,313.30 | 5,313.40 | 5,313.30 | 5,313.40 | 1,037.4K |
| 15:56 | 5,314.60 | 5,314.60 | 5,314.00 | 5,314.00 | 863.9K |
| 15:57 | 5,313.00 | 5,313.30 | 5,313.00 | 5,313.30 | 1,244.9K |
| 15:58 | 5,313.90 | 5,314.80 | 5,313.90 | 5,314.80 | 786.6K |
| 15:59 | 5,315.40 | 5,315.40 | 5,315.40 | 5,315.40 | 1,778.6K |
| 16:00 | 5,316.20 | 5,316.40 | 5,316.20 | 5,316.40 | 1,028.3K |
| 16:01 | 5,316.40 | 5,316.40 | 5,316.40 | 5,316.40 | 0.0K |
| 16:02 | 5,316.40 | 5,316.40 | 5,316.40 | 5,316.40 | 0.0K |
| 16:03 | 5,316.40 | 5,316.40 | 5,316.40 | 5,316.40 | 0.0K |
| 16:04 | 5,316.40 | 5,316.40 | 5,312.60 | 5,312.60 | 51,613.2K |