5,981.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,344.00 | 5,344.00 | 5,338.10 | 5,338.10 | 26,202.2K |
| 10:01 | 5,322.80 | 5,325.80 | 5,322.80 | 5,325.80 | 5,758.2K |
| 10:02 | 5,328.60 | 5,343.10 | 5,328.60 | 5,343.10 | 1,656.1K |
| 10:03 | 5,344.20 | 5,344.20 | 5,342.60 | 5,342.60 | 1,768.3K |
| 10:04 | 5,343.10 | 5,343.10 | 5,340.90 | 5,340.90 | 1,742.7K |
| 10:05 | 5,337.10 | 5,337.10 | 5,335.40 | 5,335.40 | 1,699.3K |
| 10:06 | 5,332.70 | 5,332.80 | 5,332.70 | 5,332.80 | 1,196.0K |
| 10:07 | 5,332.20 | 5,333.80 | 5,332.20 | 5,333.80 | 859.3K |
| 10:08 | 5,335.20 | 5,336.90 | 5,335.20 | 5,336.90 | 766.7K |
| 10:09 | 5,339.40 | 5,339.40 | 5,337.60 | 5,337.60 | 1,305.4K |
| 10:10 | 5,335.60 | 5,335.60 | 5,329.80 | 5,329.80 | 962.1K |
| 10:11 | 5,329.60 | 5,331.10 | 5,329.60 | 5,331.10 | 883.3K |
| 10:12 | 5,331.90 | 5,331.90 | 5,331.90 | 5,331.90 | 1,643.6K |
| 10:13 | 5,326.70 | 5,328.00 | 5,326.70 | 5,328.00 | 644.3K |
| 10:14 | 5,326.50 | 5,327.10 | 5,326.50 | 5,327.10 | 581.1K |
| 10:15 | 5,329.30 | 5,329.30 | 5,329.10 | 5,329.10 | 1,607.8K |
| 10:16 | 5,325.80 | 5,325.80 | 5,324.60 | 5,324.60 | 557.8K |
| 10:17 | 5,326.60 | 5,329.30 | 5,326.60 | 5,329.30 | 2,550.1K |
| 10:18 | 5,329.00 | 5,333.60 | 5,329.00 | 5,333.60 | 1,090.6K |
| 10:19 | 5,332.60 | 5,333.00 | 5,332.60 | 5,333.00 | 1,982.3K |
| 10:20 | 5,333.20 | 5,333.20 | 5,331.20 | 5,331.20 | 2,576.5K |
| 10:21 | 5,331.60 | 5,331.60 | 5,329.90 | 5,329.90 | 1,161.9K |
| 10:22 | 5,330.30 | 5,332.20 | 5,330.30 | 5,332.20 | 601.4K |
| 10:23 | 5,331.10 | 5,331.10 | 5,330.60 | 5,330.60 | 386.4K |
| 10:24 | 5,330.00 | 5,330.00 | 5,328.40 | 5,328.40 | 1,001.0K |
| 10:25 | 5,329.90 | 5,329.90 | 5,329.60 | 5,329.60 | 555.4K |
| 10:26 | 5,329.40 | 5,329.40 | 5,328.60 | 5,328.60 | 347.2K |
| 10:27 | 5,328.10 | 5,328.10 | 5,322.70 | 5,322.70 | 947.0K |
| 10:28 | 5,322.80 | 5,323.70 | 5,322.80 | 5,323.70 | 680.3K |
| 10:29 | 5,325.90 | 5,327.80 | 5,325.90 | 5,327.80 | 875.6K |
| 10:30 | 5,327.80 | 5,331.20 | 5,327.80 | 5,331.20 | 905.6K |
| 10:31 | 5,329.20 | 5,329.20 | 5,329.00 | 5,329.00 | 539.8K |
| 10:32 | 5,329.20 | 5,329.20 | 5,328.70 | 5,328.70 | 265.3K |
| 10:33 | 5,329.10 | 5,329.50 | 5,329.10 | 5,329.50 | 151.6K |
| 10:34 | 5,328.30 | 5,328.40 | 5,328.30 | 5,328.40 | 692.8K |
| 10:35 | 5,327.10 | 5,327.60 | 5,327.10 | 5,327.60 | 931.6K |
| 10:36 | 5,329.20 | 5,329.40 | 5,329.20 | 5,329.40 | 278.8K |
| 10:37 | 5,329.40 | 5,329.90 | 5,329.40 | 5,329.90 | 290.1K |
| 10:38 | 5,330.70 | 5,330.90 | 5,330.70 | 5,330.90 | 1,171.7K |
| 10:39 | 5,334.30 | 5,334.90 | 5,334.30 | 5,334.90 | 1,225.4K |
| 10:40 | 5,336.80 | 5,336.80 | 5,335.50 | 5,335.50 | 479.8K |
| 10:41 | 5,334.60 | 5,334.90 | 5,334.60 | 5,334.90 | 482.0K |
| 10:42 | 5,335.60 | 5,336.30 | 5,335.60 | 5,336.30 | 588.1K |
| 10:43 | 5,335.70 | 5,336.70 | 5,335.70 | 5,336.70 | 398.5K |
| 10:44 | 5,338.10 | 5,338.20 | 5,338.10 | 5,338.20 | 289.2K |
| 10:45 | 5,337.60 | 5,337.60 | 5,335.60 | 5,335.60 | 969.0K |
| 10:46 | 5,335.70 | 5,335.70 | 5,335.20 | 5,335.20 | 561.9K |
| 10:47 | 5,335.90 | 5,335.90 | 5,335.50 | 5,335.50 | 408.7K |
| 10:48 | 5,335.60 | 5,335.80 | 5,335.60 | 5,335.80 | 626.9K |
| 10:49 | 5,335.70 | 5,335.70 | 5,333.90 | 5,333.90 | 593.5K |
| 10:50 | 5,334.00 | 5,334.00 | 5,332.80 | 5,332.80 | 416.4K |
| 10:51 | 5,331.00 | 5,331.00 | 5,328.80 | 5,328.80 | 434.1K |
| 10:52 | 5,330.30 | 5,330.30 | 5,328.30 | 5,328.30 | 725.4K |
| 10:53 | 5,327.50 | 5,327.50 | 5,327.10 | 5,327.10 | 3,102.2K |
| 10:54 | 5,327.40 | 5,329.20 | 5,327.40 | 5,329.20 | 1,365.7K |
| 10:55 | 5,329.70 | 5,331.50 | 5,329.70 | 5,331.50 | 827.2K |
| 10:56 | 5,332.10 | 5,332.20 | 5,332.10 | 5,332.20 | 443.9K |
| 10:57 | 5,333.60 | 5,333.60 | 5,332.20 | 5,332.20 | 716.5K |
| 10:58 | 5,333.50 | 5,333.50 | 5,332.90 | 5,332.90 | 367.3K |
| 10:59 | 5,334.20 | 5,335.90 | 5,334.20 | 5,335.90 | 1,774.6K |
| 11:00 | 5,336.20 | 5,336.20 | 5,335.40 | 5,335.40 | 2,366.1K |
| 11:01 | 5,335.80 | 5,335.80 | 5,334.20 | 5,334.20 | 796.6K |
| 11:02 | 5,335.00 | 5,337.70 | 5,335.00 | 5,337.70 | 409.0K |
| 11:03 | 5,337.70 | 5,338.00 | 5,337.70 | 5,338.00 | 1,196.6K |
| 11:04 | 5,337.10 | 5,337.90 | 5,337.10 | 5,337.90 | 767.2K |
| 11:05 | 5,336.00 | 5,336.00 | 5,335.50 | 5,335.50 | 1,013.9K |
| 11:06 | 5,334.60 | 5,336.90 | 5,334.60 | 5,336.90 | 288.6K |
| 11:07 | 5,337.60 | 5,337.60 | 5,336.60 | 5,336.60 | 953.2K |
| 11:08 | 5,337.60 | 5,338.50 | 5,337.60 | 5,338.50 | 424.9K |
| 11:09 | 5,339.40 | 5,339.40 | 5,339.20 | 5,339.20 | 504.6K |
| 11:10 | 5,341.50 | 5,341.50 | 5,341.40 | 5,341.40 | 578.4K |
| 11:11 | 5,340.60 | 5,340.60 | 5,338.80 | 5,338.80 | 409.7K |
| 11:12 | 5,338.90 | 5,339.40 | 5,338.90 | 5,339.40 | 357.8K |
| 11:13 | 5,340.00 | 5,341.30 | 5,340.00 | 5,341.30 | 463.7K |
| 11:14 | 5,342.30 | 5,342.30 | 5,341.10 | 5,341.10 | 566.1K |
| 11:15 | 5,340.00 | 5,340.50 | 5,340.00 | 5,340.50 | 318.0K |
| 11:16 | 5,341.60 | 5,343.70 | 5,341.60 | 5,343.70 | 999.8K |
| 11:17 | 5,345.90 | 5,347.10 | 5,345.90 | 5,347.10 | 493.5K |
| 11:18 | 5,347.40 | 5,348.20 | 5,347.40 | 5,348.20 | 449.9K |
| 11:19 | 5,349.10 | 5,349.10 | 5,348.40 | 5,348.40 | 377.0K |
| 11:20 | 5,349.80 | 5,349.80 | 5,349.20 | 5,349.20 | 312.2K |
| 11:21 | 5,348.30 | 5,348.30 | 5,347.80 | 5,347.80 | 475.5K |
| 11:22 | 5,349.50 | 5,349.90 | 5,349.50 | 5,349.90 | 497.6K |
| 11:23 | 5,350.60 | 5,350.80 | 5,350.60 | 5,350.80 | 182.7K |
| 11:24 | 5,351.10 | 5,352.30 | 5,351.10 | 5,352.30 | 434.2K |
| 11:25 | 5,352.50 | 5,352.70 | 5,352.50 | 5,352.70 | 748.6K |
| 11:26 | 5,354.90 | 5,354.90 | 5,354.30 | 5,354.30 | 699.3K |
| 11:27 | 5,353.80 | 5,354.00 | 5,353.80 | 5,354.00 | 158.3K |
| 11:28 | 5,353.70 | 5,353.70 | 5,352.20 | 5,352.20 | 569.2K |
| 11:29 | 5,354.40 | 5,354.70 | 5,354.40 | 5,354.70 | 753.1K |
| 11:30 | 5,356.00 | 5,356.10 | 5,356.00 | 5,356.10 | 790.9K |
| 11:31 | 5,358.50 | 5,358.50 | 5,357.70 | 5,357.70 | 475.6K |
| 11:32 | 5,358.60 | 5,359.10 | 5,358.60 | 5,359.10 | 1,120.7K |
| 11:33 | 5,358.90 | 5,358.90 | 5,358.80 | 5,358.80 | 499.5K |
| 11:34 | 5,359.50 | 5,359.50 | 5,358.20 | 5,358.20 | 785.5K |
| 11:35 | 5,358.30 | 5,358.40 | 5,358.30 | 5,358.40 | 596.3K |
| 11:36 | 5,357.60 | 5,357.60 | 5,356.50 | 5,356.50 | 205.8K |
| 11:37 | 5,357.10 | 5,358.90 | 5,357.10 | 5,358.90 | 351.0K |
| 11:38 | 5,358.00 | 5,358.30 | 5,358.00 | 5,358.30 | 1,277.4K |
| 11:39 | 5,358.60 | 5,358.60 | 5,358.00 | 5,358.00 | 3,396.3K |
| 11:40 | 5,359.10 | 5,359.70 | 5,359.10 | 5,359.70 | 276.6K |
| 11:41 | 5,359.20 | 5,359.90 | 5,359.20 | 5,359.90 | 197.5K |
| 11:42 | 5,360.80 | 5,360.80 | 5,360.70 | 5,360.70 | 193.3K |
| 11:43 | 5,361.40 | 5,362.20 | 5,361.40 | 5,362.20 | 703.6K |
| 11:44 | 5,362.90 | 5,362.90 | 5,361.50 | 5,361.50 | 248.6K |
| 11:45 | 5,360.70 | 5,360.70 | 5,360.00 | 5,360.00 | 253.7K |
| 11:46 | 5,360.60 | 5,360.60 | 5,360.50 | 5,360.50 | 188.1K |
| 11:47 | 5,360.70 | 5,360.70 | 5,360.00 | 5,360.00 | 189.4K |
| 11:48 | 5,359.90 | 5,359.90 | 5,359.50 | 5,359.50 | 257.5K |
| 11:49 | 5,358.40 | 5,358.90 | 5,358.40 | 5,358.90 | 612.1K |
| 11:50 | 5,357.90 | 5,358.40 | 5,357.90 | 5,358.40 | 421.5K |
| 11:51 | 5,357.70 | 5,357.70 | 5,356.40 | 5,356.40 | 813.8K |
| 11:52 | 5,356.40 | 5,356.40 | 5,354.80 | 5,354.80 | 746.0K |
| 11:53 | 5,356.90 | 5,356.90 | 5,356.10 | 5,356.10 | 273.6K |
| 11:54 | 5,355.30 | 5,355.60 | 5,355.30 | 5,355.60 | 277.8K |
| 11:55 | 5,355.60 | 5,355.60 | 5,355.10 | 5,355.10 | 230.2K |
| 11:56 | 5,355.40 | 5,356.50 | 5,355.40 | 5,356.50 | 577.7K |
| 11:57 | 5,357.00 | 5,359.50 | 5,357.00 | 5,359.50 | 1,561.2K |
| 11:58 | 5,359.80 | 5,360.00 | 5,359.80 | 5,360.00 | 819.0K |
| 11:59 | 5,360.10 | 5,360.30 | 5,360.10 | 5,360.30 | 417.9K |
| 12:00 | 5,360.70 | 5,360.70 | 5,358.80 | 5,358.80 | 0.0K |
| 12:01 | 5,358.70 | 5,359.20 | 5,358.70 | 5,359.20 | 383.2K |
| 12:02 | 5,359.40 | 5,359.70 | 5,359.40 | 5,359.70 | 21.9K |
| 12:03 | 5,359.50 | 5,359.50 | 5,358.60 | 5,358.60 | 75.7K |
| 12:04 | 5,358.40 | 5,358.60 | 5,358.40 | 5,358.60 | 82.0K |
| 12:05 | 5,357.50 | 5,357.50 | 5,355.90 | 5,355.90 | 170.8K |
| 12:06 | 5,355.90 | 5,359.20 | 5,355.90 | 5,359.20 | 106.1K |
| 12:07 | 5,360.40 | 5,360.40 | 5,359.70 | 5,359.70 | 529.5K |
| 12:08 | 5,360.90 | 5,360.90 | 5,359.70 | 5,359.70 | 179.2K |
| 12:09 | 5,358.60 | 5,359.70 | 5,358.60 | 5,359.70 | 250.5K |
| 12:10 | 5,361.00 | 5,362.70 | 5,361.00 | 5,362.70 | 623.3K |
| 12:11 | 5,362.00 | 5,363.20 | 5,362.00 | 5,363.20 | 270.7K |
| 12:12 | 5,362.00 | 5,362.00 | 5,361.50 | 5,361.50 | 328.8K |
| 12:13 | 5,360.40 | 5,360.40 | 5,358.70 | 5,358.70 | 154.1K |
| 12:14 | 5,360.50 | 5,360.50 | 5,360.30 | 5,360.30 | 557.5K |
| 12:15 | 5,360.30 | 5,360.30 | 5,359.70 | 5,359.70 | 343.9K |
| 12:16 | 5,359.90 | 5,360.70 | 5,359.90 | 5,360.70 | 433.4K |
| 12:17 | 5,359.80 | 5,359.80 | 5,358.50 | 5,358.50 | 466.4K |
| 12:18 | 5,358.60 | 5,358.80 | 5,358.60 | 5,358.80 | 137.7K |
| 12:19 | 5,360.60 | 5,362.20 | 5,360.60 | 5,362.20 | 1,361.5K |
| 12:20 | 5,363.00 | 5,363.00 | 5,362.30 | 5,362.30 | 268.9K |
| 12:21 | 5,362.50 | 5,362.50 | 5,362.20 | 5,362.20 | 484.8K |
| 12:22 | 5,362.30 | 5,362.30 | 5,361.50 | 5,361.50 | 679.2K |
| 12:23 | 5,363.10 | 5,364.20 | 5,363.10 | 5,364.20 | 266.6K |
| 12:24 | 5,364.30 | 5,365.10 | 5,364.30 | 5,365.10 | 304.4K |
| 12:25 | 5,366.10 | 5,366.10 | 5,364.90 | 5,364.90 | 280.9K |
| 12:26 | 5,364.90 | 5,364.90 | 5,363.00 | 5,363.00 | 332.9K |
| 12:27 | 5,363.40 | 5,364.70 | 5,363.40 | 5,364.70 | 420.1K |
| 12:28 | 5,365.80 | 5,366.60 | 5,365.80 | 5,366.60 | 223.7K |
| 12:29 | 5,367.20 | 5,367.50 | 5,367.20 | 5,367.50 | 301.4K |
| 12:30 | 5,369.10 | 5,369.20 | 5,369.10 | 5,369.20 | 472.7K |
| 12:31 | 5,367.40 | 5,367.40 | 5,366.00 | 5,366.00 | 305.8K |
| 12:32 | 5,366.70 | 5,366.70 | 5,365.80 | 5,365.80 | 286.8K |
| 12:33 | 5,364.10 | 5,364.10 | 5,363.50 | 5,363.50 | 549.0K |
| 12:34 | 5,363.00 | 5,363.70 | 5,363.00 | 5,363.70 | 232.1K |
| 12:35 | 5,364.00 | 5,364.20 | 5,364.00 | 5,364.20 | 199.3K |
| 12:36 | 5,364.60 | 5,365.10 | 5,364.60 | 5,365.10 | 549.4K |
| 12:37 | 5,365.30 | 5,365.30 | 5,365.30 | 5,365.30 | 220.0K |
| 12:38 | 5,364.70 | 5,366.60 | 5,364.70 | 5,366.60 | 220.8K |
| 12:39 | 5,367.60 | 5,369.10 | 5,367.60 | 5,369.10 | 797.5K |
| 12:40 | 5,369.40 | 5,369.40 | 5,367.70 | 5,367.70 | 296.0K |
| 12:41 | 5,368.90 | 5,368.90 | 5,368.70 | 5,368.70 | 274.5K |
| 12:42 | 5,367.90 | 5,367.90 | 5,367.90 | 5,367.90 | 304.8K |
| 12:43 | 5,369.90 | 5,369.90 | 5,368.60 | 5,368.60 | 518.5K |
| 12:44 | 5,368.80 | 5,370.20 | 5,368.80 | 5,370.20 | 494.4K |
| 12:45 | 5,370.50 | 5,370.50 | 5,368.30 | 5,368.30 | 456.7K |
| 12:46 | 5,367.80 | 5,368.20 | 5,367.80 | 5,368.20 | 948.3K |
| 12:47 | 5,368.80 | 5,369.60 | 5,368.80 | 5,369.60 | 155.9K |
| 12:48 | 5,369.10 | 5,369.10 | 5,368.30 | 5,368.30 | 255.3K |
| 12:49 | 5,365.70 | 5,365.90 | 5,365.70 | 5,365.90 | 163.7K |
| 12:50 | 5,365.30 | 5,365.60 | 5,365.30 | 5,365.60 | 236.3K |
| 12:51 | 5,367.10 | 5,368.10 | 5,367.10 | 5,368.10 | 704.7K |
| 12:52 | 5,368.20 | 5,368.20 | 5,368.10 | 5,368.10 | 318.5K |
| 12:53 | 5,367.60 | 5,368.60 | 5,367.60 | 5,368.60 | 158.7K |
| 12:54 | 5,367.90 | 5,369.30 | 5,367.90 | 5,369.30 | 116.1K |
| 12:55 | 5,368.80 | 5,368.80 | 5,368.20 | 5,368.20 | 222.0K |
| 12:56 | 5,368.30 | 5,368.30 | 5,367.80 | 5,367.80 | 296.7K |
| 12:57 | 5,367.00 | 5,367.00 | 5,365.60 | 5,365.60 | 157.8K |
| 12:58 | 5,365.70 | 5,366.10 | 5,365.70 | 5,366.10 | 188.4K |
| 12:59 | 5,366.30 | 5,366.50 | 5,366.30 | 5,366.50 | 153.7K |
| 13:00 | 5,367.20 | 5,367.20 | 5,366.60 | 5,366.60 | 142.9K |
| 13:01 | 5,367.40 | 5,367.70 | 5,367.40 | 5,367.70 | 295.6K |
| 13:02 | 5,367.80 | 5,367.80 | 5,367.80 | 5,367.80 | 235.2K |
| 13:03 | 5,368.00 | 5,368.00 | 5,367.00 | 5,367.00 | 242.1K |
| 13:04 | 5,366.80 | 5,366.80 | 5,366.20 | 5,366.20 | 334.0K |
| 13:05 | 5,366.10 | 5,367.00 | 5,366.10 | 5,367.00 | 235.3K |
| 13:06 | 5,367.10 | 5,367.20 | 5,367.10 | 5,367.20 | 85.3K |
| 13:07 | 5,367.30 | 5,367.30 | 5,367.10 | 5,367.10 | 448.5K |
| 13:08 | 5,367.20 | 5,367.20 | 5,367.10 | 5,367.10 | 172.0K |
| 13:09 | 5,367.20 | 5,367.20 | 5,366.00 | 5,366.00 | 366.8K |
| 13:10 | 5,368.00 | 5,368.00 | 5,367.90 | 5,367.90 | 366.9K |
| 13:11 | 5,367.50 | 5,369.00 | 5,367.50 | 5,369.00 | 419.3K |
| 13:12 | 5,369.90 | 5,369.90 | 5,369.80 | 5,369.80 | 231.4K |
| 13:13 | 5,370.60 | 5,370.60 | 5,370.30 | 5,370.30 | 465.0K |
| 13:14 | 5,370.60 | 5,370.60 | 5,369.40 | 5,369.40 | 346.0K |
| 13:15 | 5,369.50 | 5,369.50 | 5,369.40 | 5,369.40 | 435.7K |
| 13:16 | 5,368.80 | 5,369.20 | 5,368.80 | 5,369.20 | 307.9K |
| 13:17 | 5,370.20 | 5,370.20 | 5,369.40 | 5,369.40 | 245.0K |
| 13:18 | 5,369.60 | 5,371.30 | 5,369.60 | 5,371.30 | 96.6K |
| 13:19 | 5,370.90 | 5,371.10 | 5,370.90 | 5,371.10 | 300.6K |
| 13:20 | 5,370.40 | 5,370.60 | 5,370.40 | 5,370.60 | 415.0K |
| 13:21 | 5,370.00 | 5,370.00 | 5,369.90 | 5,369.90 | 166.3K |
| 13:22 | 5,370.50 | 5,370.80 | 5,370.50 | 5,370.80 | 111.3K |
| 13:23 | 5,370.70 | 5,370.70 | 5,370.70 | 5,370.70 | 236.7K |
| 13:24 | 5,369.50 | 5,369.50 | 5,369.50 | 5,369.50 | 498.3K |
| 13:25 | 5,369.50 | 5,369.50 | 5,368.40 | 5,368.40 | 764.7K |
| 13:26 | 5,367.60 | 5,367.60 | 5,366.90 | 5,366.90 | 137.1K |
| 13:27 | 5,366.90 | 5,367.30 | 5,366.90 | 5,367.30 | 154.9K |
| 13:28 | 5,368.20 | 5,368.20 | 5,366.50 | 5,366.50 | 570.4K |
| 13:29 | 5,363.30 | 5,363.30 | 5,362.00 | 5,362.00 | 322.3K |
| 13:30 | 5,362.30 | 5,362.30 | 5,361.70 | 5,361.70 | 218.4K |
| 13:31 | 5,361.70 | 5,361.70 | 5,359.20 | 5,359.20 | 725.0K |
| 13:32 | 5,358.90 | 5,359.30 | 5,358.90 | 5,359.30 | 271.5K |
| 13:33 | 5,359.80 | 5,359.80 | 5,359.70 | 5,359.70 | 253.0K |
| 13:34 | 5,359.70 | 5,360.20 | 5,359.70 | 5,360.20 | 201.5K |
| 13:35 | 5,361.00 | 5,361.00 | 5,360.80 | 5,360.80 | 392.6K |
| 13:36 | 5,362.70 | 5,362.70 | 5,362.70 | 5,362.70 | 225.9K |
| 13:37 | 5,362.20 | 5,363.50 | 5,362.20 | 5,363.50 | 610.0K |
| 13:38 | 5,363.20 | 5,363.90 | 5,363.20 | 5,363.90 | 156.1K |
| 13:39 | 5,364.00 | 5,364.00 | 5,362.50 | 5,362.50 | 349.7K |
| 13:40 | 5,363.20 | 5,363.20 | 5,362.60 | 5,362.60 | 212.1K |
| 13:41 | 5,362.10 | 5,362.40 | 5,362.10 | 5,362.40 | 329.5K |
| 13:42 | 5,362.10 | 5,362.10 | 5,360.40 | 5,360.40 | 126.5K |
| 13:43 | 5,360.30 | 5,360.30 | 5,359.60 | 5,359.60 | 237.0K |
| 13:44 | 5,360.20 | 5,360.20 | 5,359.60 | 5,359.60 | 185.7K |
| 13:45 | 5,359.30 | 5,360.10 | 5,359.30 | 5,360.10 | 370.3K |
| 13:46 | 5,359.70 | 5,359.70 | 5,359.20 | 5,359.20 | 962.2K |
| 13:47 | 5,359.50 | 5,359.50 | 5,358.50 | 5,358.50 | 194.3K |
| 13:48 | 5,358.30 | 5,359.00 | 5,358.30 | 5,359.00 | 88.1K |
| 13:49 | 5,358.30 | 5,358.30 | 5,358.00 | 5,358.00 | 304.4K |
| 13:50 | 5,357.50 | 5,357.50 | 5,357.20 | 5,357.20 | 181.3K |
| 13:51 | 5,356.50 | 5,356.80 | 5,356.50 | 5,356.80 | 171.9K |
| 13:52 | 5,357.40 | 5,357.40 | 5,357.30 | 5,357.30 | 273.8K |
| 13:53 | 5,358.30 | 5,358.30 | 5,358.30 | 5,358.30 | 515.6K |
| 13:54 | 5,357.60 | 5,357.60 | 5,357.60 | 5,357.60 | 211.3K |
| 13:55 | 5,359.30 | 5,359.30 | 5,358.60 | 5,358.60 | 135.2K |
| 13:56 | 5,358.40 | 5,358.40 | 5,358.20 | 5,358.20 | 379.5K |
| 13:57 | 5,357.60 | 5,359.10 | 5,357.60 | 5,359.10 | 547.7K |
| 13:58 | 5,358.80 | 5,359.90 | 5,358.80 | 5,359.90 | 2,111.9K |
| 13:59 | 5,359.90 | 5,359.90 | 5,357.70 | 5,357.70 | 1,110.2K |
| 14:00 | 5,357.00 | 5,357.00 | 5,356.80 | 5,356.80 | 329.7K |
| 14:01 | 5,355.10 | 5,356.20 | 5,355.10 | 5,356.20 | 132.6K |
| 14:02 | 5,356.30 | 5,357.20 | 5,356.30 | 5,357.20 | 116.8K |
| 14:03 | 5,358.00 | 5,358.40 | 5,358.00 | 5,358.40 | 414.5K |
| 14:04 | 5,358.10 | 5,358.10 | 5,358.10 | 5,358.10 | 500.3K |
| 14:05 | 5,357.10 | 5,357.10 | 5,355.90 | 5,355.90 | 734.3K |
| 14:06 | 5,354.20 | 5,354.20 | 5,354.00 | 5,354.00 | 337.7K |
| 14:07 | 5,353.80 | 5,354.30 | 5,353.80 | 5,354.30 | 208.0K |
| 14:08 | 5,353.90 | 5,353.90 | 5,352.70 | 5,352.70 | 174.1K |
| 14:09 | 5,353.80 | 5,354.70 | 5,353.80 | 5,354.70 | 111.4K |
| 14:10 | 5,353.70 | 5,353.70 | 5,353.60 | 5,353.60 | 217.0K |
| 14:11 | 5,353.30 | 5,353.90 | 5,353.30 | 5,353.90 | 501.8K |
| 14:12 | 5,353.90 | 5,353.90 | 5,353.90 | 5,353.90 | 224.4K |
| 14:13 | 5,354.00 | 5,354.60 | 5,354.00 | 5,354.60 | 324.0K |
| 14:14 | 5,353.80 | 5,354.20 | 5,353.80 | 5,354.20 | 476.0K |
| 14:15 | 5,354.50 | 5,354.50 | 5,354.30 | 5,354.30 | 115.4K |
| 14:16 | 5,354.00 | 5,354.40 | 5,354.00 | 5,354.40 | 164.7K |
| 14:17 | 5,354.90 | 5,355.40 | 5,354.90 | 5,355.40 | 409.6K |
| 14:18 | 5,356.40 | 5,357.00 | 5,356.40 | 5,357.00 | 237.7K |
| 14:19 | 5,356.80 | 5,356.80 | 5,355.50 | 5,355.50 | 385.6K |
| 14:20 | 5,354.50 | 5,354.50 | 5,354.00 | 5,354.00 | 187.8K |
| 14:21 | 5,354.00 | 5,354.00 | 5,353.70 | 5,353.70 | 223.6K |
| 14:22 | 5,353.60 | 5,353.90 | 5,353.60 | 5,353.90 | 146.2K |
| 14:23 | 5,353.80 | 5,353.80 | 5,353.80 | 5,353.80 | 180.7K |
| 14:24 | 5,352.30 | 5,353.10 | 5,352.30 | 5,353.10 | 261.5K |
| 14:25 | 5,353.20 | 5,353.20 | 5,351.70 | 5,351.70 | 553.4K |
| 14:26 | 5,352.10 | 5,352.40 | 5,352.10 | 5,352.40 | 224.1K |
| 14:27 | 5,352.40 | 5,352.90 | 5,352.40 | 5,352.90 | 207.7K |
| 14:28 | 5,351.80 | 5,352.00 | 5,351.80 | 5,352.00 | 210.6K |
| 14:29 | 5,353.80 | 5,353.80 | 5,353.10 | 5,353.10 | 226.8K |
| 14:30 | 5,353.40 | 5,353.40 | 5,353.10 | 5,353.10 | 546.3K |
| 14:31 | 5,352.70 | 5,352.90 | 5,352.70 | 5,352.90 | 250.5K |
| 14:32 | 5,353.60 | 5,353.60 | 5,353.00 | 5,353.00 | 696.5K |
| 14:33 | 5,352.10 | 5,353.00 | 5,352.10 | 5,353.00 | 800.5K |
| 14:34 | 5,351.60 | 5,351.60 | 5,351.60 | 5,351.60 | 391.1K |
| 14:35 | 5,350.70 | 5,350.70 | 5,350.70 | 5,350.70 | 218.2K |
| 14:36 | 5,350.80 | 5,351.20 | 5,350.80 | 5,351.20 | 371.8K |
| 14:37 | 5,349.90 | 5,349.90 | 5,349.70 | 5,349.70 | 286.3K |
| 14:38 | 5,349.90 | 5,349.90 | 5,349.70 | 5,349.70 | 622.5K |
| 14:39 | 5,349.70 | 5,350.30 | 5,349.70 | 5,350.30 | 137.4K |
| 14:40 | 5,349.50 | 5,350.10 | 5,349.50 | 5,350.10 | 173.1K |
| 14:41 | 5,349.00 | 5,349.00 | 5,348.30 | 5,348.30 | 321.1K |
| 14:42 | 5,349.20 | 5,349.50 | 5,349.20 | 5,349.50 | 412.3K |
| 14:43 | 5,350.50 | 5,350.60 | 5,350.50 | 5,350.60 | 205.0K |
| 14:44 | 5,351.20 | 5,352.40 | 5,351.20 | 5,352.40 | 360.2K |
| 14:45 | 5,351.90 | 5,351.90 | 5,351.80 | 5,351.80 | 140.9K |
| 14:46 | 5,350.90 | 5,350.90 | 5,349.40 | 5,349.40 | 208.0K |
| 14:47 | 5,350.50 | 5,350.70 | 5,350.50 | 5,350.70 | 604.9K |
| 14:48 | 5,350.70 | 5,350.70 | 5,350.60 | 5,350.60 | 298.6K |
| 14:49 | 5,350.10 | 5,350.10 | 5,349.70 | 5,349.70 | 170.8K |
| 14:50 | 5,350.10 | 5,350.10 | 5,349.50 | 5,349.50 | 271.1K |
| 14:51 | 5,350.30 | 5,350.30 | 5,349.40 | 5,349.40 | 137.9K |
| 14:52 | 5,350.00 | 5,350.00 | 5,349.40 | 5,349.40 | 108.9K |
| 14:53 | 5,349.60 | 5,349.70 | 5,349.60 | 5,349.70 | 319.0K |
| 14:54 | 5,349.90 | 5,351.20 | 5,349.90 | 5,351.20 | 471.8K |
| 14:55 | 5,350.80 | 5,350.80 | 5,350.80 | 5,350.80 | 324.7K |
| 14:56 | 5,351.00 | 5,351.10 | 5,351.00 | 5,351.10 | 178.8K |
| 14:57 | 5,350.30 | 5,350.30 | 5,350.30 | 5,350.30 | 172.4K |
| 14:58 | 5,349.80 | 5,350.40 | 5,349.80 | 5,350.40 | 180.8K |
| 14:59 | 5,350.50 | 5,350.50 | 5,350.50 | 5,350.50 | 377.5K |
| 15:00 | 5,350.20 | 5,350.20 | 5,350.00 | 5,350.00 | 787.5K |
| 15:01 | 5,350.80 | 5,350.80 | 5,350.80 | 5,350.80 | 1,187.6K |
| 15:02 | 5,350.70 | 5,350.70 | 5,350.10 | 5,350.10 | 262.4K |
| 15:03 | 5,350.80 | 5,350.80 | 5,349.20 | 5,349.20 | 529.5K |
| 15:04 | 5,349.10 | 5,349.10 | 5,348.10 | 5,348.10 | 515.4K |
| 15:05 | 5,348.90 | 5,348.90 | 5,348.80 | 5,348.80 | 437.8K |
| 15:06 | 5,349.90 | 5,349.90 | 5,349.70 | 5,349.70 | 403.3K |
| 15:07 | 5,350.00 | 5,350.40 | 5,350.00 | 5,350.40 | 971.7K |
| 15:08 | 5,349.90 | 5,350.40 | 5,349.90 | 5,350.40 | 178.9K |
| 15:09 | 5,349.40 | 5,350.00 | 5,349.40 | 5,350.00 | 718.3K |
| 15:10 | 5,350.90 | 5,350.90 | 5,350.70 | 5,350.70 | 352.7K |
| 15:11 | 5,350.30 | 5,350.80 | 5,350.30 | 5,350.80 | 138.2K |
| 15:12 | 5,350.80 | 5,350.80 | 5,350.20 | 5,350.20 | 501.4K |
| 15:13 | 5,351.10 | 5,351.10 | 5,350.30 | 5,350.30 | 159.8K |
| 15:14 | 5,350.20 | 5,351.30 | 5,350.20 | 5,351.30 | 1,434.3K |
| 15:15 | 5,353.30 | 5,353.30 | 5,352.80 | 5,352.80 | 374.9K |
| 15:16 | 5,352.00 | 5,352.00 | 5,351.40 | 5,351.40 | 232.5K |
| 15:17 | 5,350.80 | 5,352.40 | 5,350.80 | 5,352.40 | 638.4K |
| 15:18 | 5,351.60 | 5,351.60 | 5,351.50 | 5,351.50 | 664.7K |
| 15:19 | 5,349.20 | 5,350.40 | 5,349.20 | 5,350.40 | 681.6K |
| 15:20 | 5,351.60 | 5,351.60 | 5,350.70 | 5,350.70 | 384.6K |
| 15:21 | 5,350.60 | 5,350.90 | 5,350.60 | 5,350.90 | 880.1K |
| 15:22 | 5,349.30 | 5,350.00 | 5,349.30 | 5,350.00 | 429.0K |
| 15:23 | 5,350.30 | 5,350.80 | 5,350.30 | 5,350.80 | 614.9K |
| 15:24 | 5,350.70 | 5,350.70 | 5,350.50 | 5,350.50 | 410.8K |
| 15:25 | 5,351.00 | 5,351.00 | 5,350.20 | 5,350.20 | 301.7K |
| 15:26 | 5,350.20 | 5,350.90 | 5,350.20 | 5,350.90 | 346.1K |
| 15:27 | 5,351.30 | 5,351.30 | 5,350.10 | 5,350.10 | 692.8K |
| 15:28 | 5,351.40 | 5,351.40 | 5,350.90 | 5,350.90 | 838.2K |
| 15:29 | 5,351.00 | 5,351.00 | 5,350.90 | 5,350.90 | 305.1K |
| 15:30 | 5,352.00 | 5,352.00 | 5,351.20 | 5,351.20 | 450.8K |
| 15:31 | 5,351.10 | 5,351.10 | 5,350.70 | 5,350.70 | 1,138.7K |
| 15:32 | 5,351.40 | 5,352.00 | 5,351.40 | 5,352.00 | 513.2K |
| 15:33 | 5,353.20 | 5,353.80 | 5,353.20 | 5,353.80 | 843.7K |
| 15:34 | 5,354.10 | 5,354.10 | 5,353.20 | 5,353.20 | 553.8K |
| 15:35 | 5,351.80 | 5,352.40 | 5,351.80 | 5,352.40 | 386.6K |
| 15:36 | 5,352.40 | 5,352.40 | 5,350.90 | 5,350.90 | 1,227.9K |
| 15:37 | 5,350.10 | 5,350.10 | 5,348.80 | 5,348.80 | 838.0K |
| 15:38 | 5,348.40 | 5,348.80 | 5,348.40 | 5,348.80 | 478.6K |
| 15:39 | 5,349.30 | 5,350.10 | 5,349.30 | 5,350.10 | 1,048.9K |
| 15:40 | 5,350.40 | 5,350.40 | 5,350.30 | 5,350.30 | 709.8K |
| 15:41 | 5,350.80 | 5,351.30 | 5,350.80 | 5,351.30 | 452.2K |
| 15:42 | 5,350.50 | 5,351.70 | 5,350.50 | 5,351.70 | 710.5K |
| 15:43 | 5,352.00 | 5,352.00 | 5,352.00 | 5,352.00 | 1,058.6K |
| 15:44 | 5,352.20 | 5,352.20 | 5,351.90 | 5,351.90 | 997.7K |
| 15:45 | 5,351.90 | 5,351.90 | 5,351.80 | 5,351.80 | 1,193.6K |
| 15:46 | 5,350.70 | 5,350.90 | 5,350.70 | 5,350.90 | 997.1K |
| 15:47 | 5,350.90 | 5,352.10 | 5,350.90 | 5,352.10 | 656.6K |
| 15:48 | 5,352.20 | 5,352.20 | 5,351.90 | 5,351.90 | 503.4K |
| 15:49 | 5,352.20 | 5,352.20 | 5,351.60 | 5,351.60 | 528.2K |
| 15:50 | 5,352.30 | 5,352.30 | 5,351.00 | 5,351.00 | 881.7K |
| 15:51 | 5,350.70 | 5,351.30 | 5,350.70 | 5,351.30 | 793.5K |
| 15:52 | 5,351.50 | 5,351.50 | 5,350.90 | 5,350.90 | 661.1K |
| 15:53 | 5,350.50 | 5,352.20 | 5,350.50 | 5,352.20 | 717.6K |
| 15:54 | 5,351.50 | 5,351.50 | 5,351.10 | 5,351.10 | 900.3K |
| 15:55 | 5,351.30 | 5,351.80 | 5,351.30 | 5,351.80 | 731.6K |
| 15:56 | 5,351.20 | 5,351.20 | 5,350.70 | 5,350.70 | 1,805.5K |
| 15:57 | 5,350.40 | 5,351.00 | 5,350.40 | 5,351.00 | 787.7K |
| 15:58 | 5,349.90 | 5,349.90 | 5,349.10 | 5,349.10 | 1,391.5K |
| 15:59 | 5,349.20 | 5,349.20 | 5,348.80 | 5,348.80 | 1,116.3K |
| 16:00 | 5,347.90 | 5,348.20 | 5,347.90 | 5,348.20 | 283.7K |
| 16:01 | 5,348.20 | 5,348.20 | 5,348.20 | 5,348.20 | 0.0K |
| 16:02 | 5,348.20 | 5,348.20 | 5,348.20 | 5,348.20 | 0.0K |
| 16:03 | 5,348.20 | 5,348.20 | 5,348.20 | 5,348.20 | 0.0K |
| 16:04 | 5,348.20 | 5,348.20 | 5,339.60 | 5,339.60 | 63,728.8K |