5,981.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,447.50 | 5,477.70 | 5,447.50 | 5,477.70 | 11,621.0K |
| 10:01 | 5,476.20 | 5,479.40 | 5,476.20 | 5,479.40 | 2,056.9K |
| 10:02 | 5,477.60 | 5,477.60 | 5,476.30 | 5,476.30 | 1,595.9K |
| 10:03 | 5,479.90 | 5,481.20 | 5,479.90 | 5,481.20 | 911.7K |
| 10:04 | 5,485.50 | 5,487.30 | 5,485.50 | 5,487.30 | 1,191.9K |
| 10:05 | 5,487.20 | 5,487.20 | 5,485.70 | 5,485.70 | 3,698.9K |
| 10:06 | 5,484.30 | 5,485.30 | 5,484.30 | 5,485.30 | 1,758.7K |
| 10:07 | 5,485.20 | 5,485.50 | 5,485.20 | 5,485.50 | 688.8K |
| 10:08 | 5,486.80 | 5,490.50 | 5,486.80 | 5,490.50 | 824.2K |
| 10:09 | 5,490.80 | 5,490.80 | 5,487.00 | 5,487.00 | 1,001.9K |
| 10:10 | 5,486.90 | 5,487.20 | 5,486.90 | 5,487.20 | 1,242.0K |
| 10:11 | 5,486.30 | 5,488.90 | 5,486.30 | 5,488.90 | 639.8K |
| 10:12 | 5,488.00 | 5,488.00 | 5,485.70 | 5,485.70 | 633.6K |
| 10:13 | 5,486.80 | 5,486.80 | 5,486.80 | 5,486.80 | 421.8K |
| 10:14 | 5,487.40 | 5,487.40 | 5,486.90 | 5,486.90 | 638.1K |
| 10:15 | 5,488.10 | 5,489.50 | 5,488.10 | 5,489.50 | 1,505.4K |
| 10:16 | 5,491.00 | 5,492.50 | 5,491.00 | 5,492.50 | 762.5K |
| 10:17 | 5,491.40 | 5,491.90 | 5,491.40 | 5,491.90 | 723.1K |
| 10:18 | 5,491.40 | 5,491.40 | 5,488.30 | 5,488.30 | 1,848.5K |
| 10:19 | 5,488.50 | 5,488.50 | 5,485.40 | 5,485.40 | 694.0K |
| 10:20 | 5,486.10 | 5,487.20 | 5,486.10 | 5,487.20 | 660.6K |
| 10:21 | 5,487.90 | 5,487.90 | 5,487.10 | 5,487.10 | 625.7K |
| 10:22 | 5,487.30 | 5,487.30 | 5,486.80 | 5,486.80 | 538.8K |
| 10:23 | 5,487.80 | 5,487.80 | 5,487.80 | 5,487.80 | 299.2K |
| 10:24 | 5,488.10 | 5,489.80 | 5,488.10 | 5,489.80 | 762.1K |
| 10:25 | 5,490.30 | 5,490.60 | 5,490.30 | 5,490.60 | 939.6K |
| 10:26 | 5,489.80 | 5,489.80 | 5,489.50 | 5,489.50 | 755.1K |
| 10:27 | 5,490.10 | 5,490.30 | 5,490.10 | 5,490.30 | 503.8K |
| 10:28 | 5,491.50 | 5,491.80 | 5,491.50 | 5,491.80 | 923.7K |
| 10:29 | 5,494.90 | 5,494.90 | 5,494.10 | 5,494.10 | 1,583.9K |
| 10:30 | 5,494.50 | 5,495.40 | 5,494.50 | 5,495.40 | 1,309.8K |
| 10:31 | 5,494.40 | 5,496.20 | 5,494.40 | 5,496.20 | 422.5K |
| 10:32 | 5,499.20 | 5,502.20 | 5,499.20 | 5,502.20 | 847.0K |
| 10:33 | 5,501.70 | 5,502.00 | 5,501.70 | 5,502.00 | 195.4K |
| 10:34 | 5,501.10 | 5,501.90 | 5,501.10 | 5,501.90 | 998.8K |
| 10:35 | 5,501.10 | 5,502.80 | 5,501.10 | 5,502.80 | 526.1K |
| 10:36 | 5,503.80 | 5,504.70 | 5,503.80 | 5,504.70 | 545.8K |
| 10:37 | 5,503.30 | 5,503.30 | 5,503.00 | 5,503.00 | 860.5K |
| 10:38 | 5,501.50 | 5,501.50 | 5,501.00 | 5,501.00 | 571.3K |
| 10:39 | 5,500.30 | 5,500.30 | 5,500.20 | 5,500.20 | 306.7K |
| 10:40 | 5,500.70 | 5,502.60 | 5,500.70 | 5,502.60 | 895.6K |
| 10:41 | 5,500.80 | 5,500.80 | 5,499.80 | 5,499.80 | 319.0K |
| 10:42 | 5,499.40 | 5,499.50 | 5,499.40 | 5,499.50 | 376.0K |
| 10:43 | 5,499.80 | 5,499.80 | 5,497.30 | 5,497.30 | 1,094.2K |
| 10:44 | 5,497.20 | 5,498.60 | 5,497.20 | 5,498.60 | 345.5K |
| 10:45 | 5,498.50 | 5,498.50 | 5,497.00 | 5,497.00 | 412.3K |
| 10:46 | 5,498.00 | 5,498.00 | 5,497.60 | 5,497.60 | 536.2K |
| 10:47 | 5,498.30 | 5,498.30 | 5,497.00 | 5,497.00 | 350.0K |
| 10:48 | 5,499.80 | 5,501.00 | 5,499.80 | 5,501.00 | 513.5K |
| 10:49 | 5,502.30 | 5,502.30 | 5,502.00 | 5,502.00 | 647.6K |
| 10:50 | 5,502.20 | 5,502.20 | 5,501.40 | 5,501.40 | 1,580.9K |
| 10:51 | 5,500.70 | 5,500.70 | 5,500.40 | 5,500.40 | 478.0K |
| 10:52 | 5,502.00 | 5,502.00 | 5,501.40 | 5,501.40 | 633.1K |
| 10:53 | 5,501.80 | 5,502.20 | 5,501.80 | 5,502.20 | 383.7K |
| 10:54 | 5,499.60 | 5,501.20 | 5,499.60 | 5,501.20 | 560.4K |
| 10:55 | 5,501.30 | 5,501.70 | 5,501.30 | 5,501.70 | 491.1K |
| 10:56 | 5,499.90 | 5,500.30 | 5,499.90 | 5,500.30 | 962.4K |
| 10:57 | 5,500.10 | 5,500.50 | 5,500.10 | 5,500.50 | 381.1K |
| 10:58 | 5,500.30 | 5,500.90 | 5,500.30 | 5,500.90 | 389.9K |
| 10:59 | 5,502.40 | 5,502.40 | 5,502.40 | 5,502.40 | 577.5K |
| 11:00 | 5,502.00 | 5,502.00 | 5,500.00 | 5,500.00 | 476.2K |
| 11:01 | 5,501.70 | 5,501.90 | 5,501.70 | 5,501.90 | 567.7K |
| 11:02 | 5,504.60 | 5,504.60 | 5,504.50 | 5,504.50 | 539.0K |
| 11:03 | 5,502.70 | 5,503.40 | 5,502.70 | 5,503.40 | 339.2K |
| 11:04 | 5,502.90 | 5,502.90 | 5,501.70 | 5,501.70 | 554.3K |
| 11:05 | 5,502.50 | 5,503.50 | 5,502.50 | 5,503.50 | 1,002.0K |
| 11:06 | 5,504.90 | 5,504.90 | 5,504.60 | 5,504.60 | 854.4K |
| 11:07 | 5,505.60 | 5,505.90 | 5,505.60 | 5,505.90 | 257.5K |
| 11:08 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 761.9K |
| 11:09 | 5,503.30 | 5,504.20 | 5,503.30 | 5,504.20 | 424.2K |
| 11:10 | 5,506.20 | 5,507.60 | 5,506.20 | 5,507.60 | 1,457.2K |
| 11:11 | 5,506.90 | 5,506.90 | 5,504.70 | 5,504.70 | 468.0K |
| 11:12 | 5,504.50 | 5,504.80 | 5,504.50 | 5,504.80 | 381.5K |
| 11:13 | 5,506.50 | 5,506.90 | 5,506.50 | 5,506.90 | 163.0K |
| 11:14 | 5,507.50 | 5,507.50 | 5,507.20 | 5,507.20 | 164.0K |
| 11:15 | 5,506.70 | 5,508.00 | 5,506.70 | 5,508.00 | 938.5K |
| 11:16 | 5,508.20 | 5,508.20 | 5,507.80 | 5,507.80 | 548.7K |
| 11:17 | 5,506.70 | 5,506.90 | 5,506.70 | 5,506.90 | 161.8K |
| 11:18 | 5,507.10 | 5,507.40 | 5,507.10 | 5,507.40 | 861.2K |
| 11:19 | 5,507.40 | 5,507.40 | 5,506.00 | 5,506.00 | 501.4K |
| 11:20 | 5,506.30 | 5,506.30 | 5,505.20 | 5,505.20 | 562.0K |
| 11:21 | 5,506.60 | 5,506.60 | 5,506.20 | 5,506.20 | 187.6K |
| 11:22 | 5,505.80 | 5,506.00 | 5,505.80 | 5,506.00 | 415.3K |
| 11:23 | 5,506.60 | 5,506.80 | 5,506.60 | 5,506.80 | 836.0K |
| 11:24 | 5,508.50 | 5,508.50 | 5,508.00 | 5,508.00 | 899.9K |
| 11:25 | 5,507.80 | 5,507.80 | 5,506.50 | 5,506.50 | 710.8K |
| 11:26 | 5,506.60 | 5,506.60 | 5,506.20 | 5,506.20 | 440.9K |
| 11:27 | 5,506.80 | 5,507.20 | 5,506.80 | 5,507.20 | 302.6K |
| 11:28 | 5,507.40 | 5,508.20 | 5,507.40 | 5,508.20 | 554.3K |
| 11:29 | 5,507.60 | 5,508.60 | 5,507.60 | 5,508.60 | 6,996.7K |
| 11:30 | 5,507.50 | 5,508.20 | 5,507.50 | 5,508.20 | 367.2K |
| 11:31 | 5,509.30 | 5,509.30 | 5,508.30 | 5,508.30 | 431.9K |
| 11:32 | 5,508.70 | 5,511.00 | 5,508.70 | 5,511.00 | 596.9K |
| 11:33 | 5,512.20 | 5,515.10 | 5,512.20 | 5,515.10 | 713.7K |
| 11:34 | 5,515.00 | 5,515.00 | 5,514.90 | 5,514.90 | 573.4K |
| 11:35 | 5,513.70 | 5,514.00 | 5,513.70 | 5,514.00 | 585.6K |
| 11:36 | 5,514.70 | 5,515.90 | 5,514.70 | 5,515.90 | 236.0K |
| 11:37 | 5,514.10 | 5,514.10 | 5,514.10 | 5,514.10 | 398.9K |
| 11:38 | 5,514.70 | 5,515.40 | 5,514.70 | 5,515.40 | 635.4K |
| 11:39 | 5,517.00 | 5,517.00 | 5,516.20 | 5,516.20 | 550.1K |
| 11:40 | 5,517.00 | 5,517.00 | 5,516.20 | 5,516.20 | 428.3K |
| 11:41 | 5,516.30 | 5,518.40 | 5,516.30 | 5,518.40 | 299.7K |
| 11:42 | 5,518.70 | 5,518.70 | 5,517.50 | 5,517.50 | 330.5K |
| 11:43 | 5,515.80 | 5,517.40 | 5,515.80 | 5,517.40 | 568.6K |
| 11:44 | 5,519.60 | 5,520.10 | 5,519.60 | 5,520.10 | 911.9K |
| 11:45 | 5,519.00 | 5,519.60 | 5,519.00 | 5,519.60 | 430.6K |
| 11:46 | 5,519.40 | 5,520.10 | 5,519.40 | 5,520.10 | 420.0K |
| 11:47 | 5,519.10 | 5,519.10 | 5,519.00 | 5,519.00 | 1,341.0K |
| 11:48 | 5,517.80 | 5,517.80 | 5,517.70 | 5,517.70 | 429.3K |
| 11:49 | 5,517.60 | 5,517.60 | 5,517.30 | 5,517.30 | 319.4K |
| 11:50 | 5,516.60 | 5,516.80 | 5,516.60 | 5,516.80 | 480.8K |
| 11:51 | 5,514.90 | 5,514.90 | 5,514.50 | 5,514.50 | 217.3K |
| 11:52 | 5,514.20 | 5,514.20 | 5,512.40 | 5,512.40 | 448.6K |
| 11:53 | 5,513.80 | 5,513.80 | 5,513.60 | 5,513.60 | 333.0K |
| 11:54 | 5,513.30 | 5,513.90 | 5,513.30 | 5,513.90 | 340.2K |
| 11:55 | 5,513.40 | 5,513.40 | 5,513.20 | 5,513.20 | 580.7K |
| 11:56 | 5,512.30 | 5,512.70 | 5,512.30 | 5,512.70 | 585.6K |
| 11:57 | 5,513.80 | 5,515.80 | 5,513.80 | 5,515.80 | 364.9K |
| 11:58 | 5,514.90 | 5,515.70 | 5,514.90 | 5,515.70 | 735.7K |
| 11:59 | 5,516.90 | 5,518.70 | 5,516.90 | 5,518.70 | 272.3K |
| 12:00 | 5,517.90 | 5,518.90 | 5,517.90 | 5,518.90 | 297.5K |
| 12:01 | 5,515.10 | 5,515.10 | 5,513.90 | 5,513.90 | 244.4K |
| 12:02 | 5,514.60 | 5,515.10 | 5,514.60 | 5,515.10 | 369.9K |
| 12:03 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 71.8K |
| 12:04 | 5,512.40 | 5,512.40 | 5,510.90 | 5,510.90 | 464.8K |
| 12:05 | 5,511.70 | 5,512.50 | 5,511.70 | 5,512.50 | 327.7K |
| 12:06 | 5,513.20 | 5,513.20 | 5,511.90 | 5,511.90 | 334.4K |
| 12:07 | 5,511.80 | 5,512.90 | 5,511.80 | 5,512.90 | 359.8K |
| 12:08 | 5,513.30 | 5,514.80 | 5,513.30 | 5,514.80 | 370.9K |
| 12:09 | 5,515.00 | 5,515.00 | 5,514.10 | 5,514.10 | 217.3K |
| 12:10 | 5,513.00 | 5,513.00 | 5,512.00 | 5,512.00 | 1,379.0K |
| 12:11 | 5,512.80 | 5,513.70 | 5,512.80 | 5,513.70 | 668.9K |
| 12:12 | 5,514.20 | 5,514.70 | 5,514.20 | 5,514.70 | 490.7K |
| 12:13 | 5,516.00 | 5,516.10 | 5,516.00 | 5,516.10 | 1,190.8K |
| 12:14 | 5,515.20 | 5,515.20 | 5,514.90 | 5,514.90 | 813.5K |
| 12:15 | 5,514.90 | 5,515.80 | 5,514.90 | 5,515.80 | 413.3K |
| 12:16 | 5,516.00 | 5,516.80 | 5,516.00 | 5,516.80 | 799.9K |
| 12:17 | 5,516.30 | 5,516.30 | 5,515.80 | 5,515.80 | 206.6K |
| 12:18 | 5,516.20 | 5,516.20 | 5,513.90 | 5,513.90 | 242.4K |
| 12:19 | 5,515.20 | 5,515.20 | 5,514.30 | 5,514.30 | 414.3K |
| 12:20 | 5,514.50 | 5,516.30 | 5,514.50 | 5,516.30 | 336.0K |
| 12:21 | 5,516.80 | 5,516.80 | 5,516.60 | 5,516.60 | 629.8K |
| 12:22 | 5,516.80 | 5,516.80 | 5,516.60 | 5,516.60 | 698.3K |
| 12:23 | 5,515.70 | 5,515.70 | 5,515.50 | 5,515.50 | 286.4K |
| 12:24 | 5,516.20 | 5,516.30 | 5,516.20 | 5,516.30 | 664.1K |
| 12:25 | 5,515.60 | 5,515.60 | 5,514.80 | 5,514.80 | 655.0K |
| 12:26 | 5,514.50 | 5,515.40 | 5,514.50 | 5,515.40 | 328.0K |
| 12:27 | 5,514.40 | 5,516.10 | 5,514.40 | 5,516.10 | 361.0K |
| 12:28 | 5,517.40 | 5,517.70 | 5,517.40 | 5,517.70 | 327.7K |
| 12:29 | 5,517.80 | 5,518.20 | 5,517.80 | 5,518.20 | 181.6K |
| 12:30 | 5,518.70 | 5,518.70 | 5,518.40 | 5,518.40 | 497.3K |
| 12:31 | 5,518.90 | 5,518.90 | 5,518.10 | 5,518.10 | 776.6K |
| 12:32 | 5,519.10 | 5,519.10 | 5,518.80 | 5,518.80 | 155.5K |
| 12:33 | 5,518.70 | 5,518.70 | 5,518.50 | 5,518.50 | 161.8K |
| 12:34 | 5,519.30 | 5,519.30 | 5,519.00 | 5,519.00 | 361.9K |
| 12:37 | 5,517.40 | 5,517.40 | 5,516.70 | 5,516.70 | 248.1K |
| 12:40 | 5,518.10 | 5,518.10 | 5,518.10 | 5,518.10 | 0.0K |
| 12:55 | 5,521.00 | 5,521.00 | 5,520.70 | 5,520.70 | 85.1K |
| 12:57 | 5,520.50 | 5,520.90 | 5,520.50 | 5,520.90 | 229.5K |
| 12:58 | 5,520.00 | 5,520.50 | 5,520.00 | 5,520.50 | 92.9K |
| 13:00 | 5,522.10 | 5,522.10 | 5,522.10 | 5,522.10 | 0.0K |
| 13:01 | 5,521.60 | 5,521.60 | 5,521.50 | 5,521.50 | 106.8K |
| 13:03 | 5,521.50 | 5,521.50 | 5,521.50 | 5,521.50 | 80.2K |
| 13:08 | 5,519.60 | 5,519.60 | 5,519.60 | 5,519.60 | 112.2K |
| 13:17 | 5,518.80 | 5,518.80 | 5,518.80 | 5,518.80 | 0.0K |
| 13:19 | 5,521.10 | 5,521.10 | 5,521.10 | 5,521.10 | 98.7K |
| 13:22 | 5,523.90 | 5,523.90 | 5,523.90 | 5,523.90 | 197.9K |
| 13:23 | 5,524.90 | 5,525.70 | 5,524.90 | 5,525.70 | 160.9K |
| 13:32 | 5,522.10 | 5,522.10 | 5,521.60 | 5,521.60 | 263.5K |
| 13:34 | 5,522.70 | 5,523.90 | 5,522.70 | 5,523.90 | 261.3K |
| 13:35 | 5,523.70 | 5,523.70 | 5,523.60 | 5,523.60 | 270.2K |
| 13:43 | 5,529.70 | 5,529.70 | 5,528.00 | 5,528.00 | 246.3K |
| 13:50 | 5,525.80 | 5,525.80 | 5,524.70 | 5,524.70 | 449.1K |
| 13:56 | 5,523.90 | 5,523.90 | 5,523.90 | 5,523.90 | 145.9K |
| 13:57 | 5,523.60 | 5,524.00 | 5,523.60 | 5,524.00 | 179.0K |
| 13:58 | 5,523.00 | 5,523.00 | 5,521.90 | 5,521.90 | 480.3K |
| 13:59 | 5,521.80 | 5,523.40 | 5,521.80 | 5,523.40 | 754.1K |
| 14:00 | 5,523.40 | 5,524.80 | 5,523.40 | 5,524.80 | 553.6K |
| 14:01 | 5,524.10 | 5,524.10 | 5,524.10 | 5,524.10 | 273.1K |
| 14:02 | 5,523.90 | 5,524.90 | 5,523.90 | 5,524.90 | 273.5K |
| 14:03 | 5,524.70 | 5,525.50 | 5,524.70 | 5,525.50 | 367.4K |
| 14:04 | 5,525.90 | 5,525.90 | 5,525.00 | 5,525.00 | 217.1K |
| 14:05 | 5,525.30 | 5,525.90 | 5,525.30 | 5,525.90 | 211.5K |
| 14:06 | 5,526.20 | 5,526.70 | 5,526.20 | 5,526.70 | 165.3K |
| 14:07 | 5,527.10 | 5,527.10 | 5,525.20 | 5,525.20 | 157.2K |
| 14:08 | 5,525.40 | 5,525.60 | 5,525.40 | 5,525.60 | 551.3K |
| 14:09 | 5,525.50 | 5,525.50 | 5,524.80 | 5,524.80 | 568.8K |
| 14:10 | 5,525.00 | 5,525.00 | 5,524.10 | 5,524.10 | 230.8K |
| 14:11 | 5,524.60 | 5,524.60 | 5,523.70 | 5,523.70 | 198.1K |
| 14:12 | 5,524.70 | 5,524.80 | 5,524.70 | 5,524.80 | 362.9K |
| 14:13 | 5,524.30 | 5,525.10 | 5,524.30 | 5,525.10 | 912.3K |
| 14:14 | 5,524.60 | 5,524.60 | 5,523.40 | 5,523.40 | 407.7K |
| 14:15 | 5,522.10 | 5,522.30 | 5,522.10 | 5,522.30 | 380.7K |
| 14:16 | 5,522.10 | 5,522.50 | 5,522.10 | 5,522.50 | 180.6K |
| 14:17 | 5,522.90 | 5,523.30 | 5,522.90 | 5,523.30 | 487.5K |
| 14:18 | 5,522.30 | 5,522.70 | 5,522.30 | 5,522.70 | 225.2K |
| 14:19 | 5,523.00 | 5,523.20 | 5,523.00 | 5,523.20 | 1,017.0K |
| 14:20 | 5,522.90 | 5,523.40 | 5,522.90 | 5,523.40 | 219.5K |
| 14:21 | 5,522.50 | 5,522.50 | 5,521.60 | 5,521.60 | 300.9K |
| 14:22 | 5,521.30 | 5,521.30 | 5,520.80 | 5,520.80 | 293.9K |
| 14:23 | 5,520.60 | 5,520.60 | 5,520.20 | 5,520.20 | 403.3K |
| 14:24 | 5,520.20 | 5,521.10 | 5,520.20 | 5,521.10 | 201.9K |
| 14:25 | 5,521.00 | 5,522.10 | 5,521.00 | 5,522.10 | 386.1K |
| 14:26 | 5,521.90 | 5,522.10 | 5,521.90 | 5,522.10 | 249.2K |
| 14:27 | 5,521.60 | 5,521.60 | 5,520.80 | 5,520.80 | 246.9K |
| 14:28 | 5,521.10 | 5,521.10 | 5,520.90 | 5,520.90 | 241.4K |
| 14:29 | 5,521.40 | 5,521.90 | 5,521.40 | 5,521.90 | 178.8K |
| 14:30 | 5,521.40 | 5,521.40 | 5,520.80 | 5,520.80 | 574.9K |
| 14:31 | 5,520.60 | 5,520.90 | 5,520.60 | 5,520.90 | 193.0K |
| 14:32 | 5,521.40 | 5,521.40 | 5,519.80 | 5,519.80 | 285.6K |
| 14:33 | 5,520.10 | 5,520.10 | 5,519.10 | 5,519.10 | 239.0K |
| 14:34 | 5,519.70 | 5,519.70 | 5,519.50 | 5,519.50 | 157.5K |
| 14:35 | 5,519.70 | 5,519.70 | 5,518.60 | 5,518.60 | 473.4K |
| 14:36 | 5,518.10 | 5,518.10 | 5,517.40 | 5,517.40 | 229.1K |
| 14:37 | 5,517.70 | 5,517.70 | 5,517.40 | 5,517.40 | 816.2K |
| 14:38 | 5,516.50 | 5,516.50 | 5,515.20 | 5,515.20 | 210.6K |
| 14:39 | 5,514.70 | 5,516.00 | 5,514.70 | 5,516.00 | 297.0K |
| 14:40 | 5,516.80 | 5,516.80 | 5,516.00 | 5,516.00 | 370.8K |
| 14:41 | 5,516.10 | 5,516.10 | 5,516.10 | 5,516.10 | 305.9K |
| 14:42 | 5,518.30 | 5,519.00 | 5,518.30 | 5,519.00 | 570.8K |
| 14:43 | 5,518.60 | 5,519.70 | 5,518.60 | 5,519.70 | 608.0K |
| 14:44 | 5,519.80 | 5,519.80 | 5,519.70 | 5,519.70 | 387.9K |
| 14:45 | 5,519.10 | 5,519.10 | 5,519.00 | 5,519.00 | 542.7K |
| 14:46 | 5,521.00 | 5,521.00 | 5,520.40 | 5,520.40 | 294.7K |
| 14:47 | 5,520.40 | 5,520.40 | 5,519.00 | 5,519.00 | 278.2K |
| 14:48 | 5,519.00 | 5,519.00 | 5,518.70 | 5,518.70 | 383.6K |
| 14:49 | 5,518.40 | 5,518.70 | 5,518.40 | 5,518.70 | 227.8K |
| 14:50 | 5,520.50 | 5,521.00 | 5,520.50 | 5,521.00 | 288.4K |
| 14:51 | 5,521.50 | 5,521.50 | 5,521.50 | 5,521.50 | 804.4K |
| 14:52 | 5,520.80 | 5,521.00 | 5,520.80 | 5,521.00 | 352.5K |
| 14:53 | 5,523.20 | 5,523.20 | 5,522.20 | 5,522.20 | 377.9K |
| 14:54 | 5,522.70 | 5,523.70 | 5,522.70 | 5,523.70 | 283.7K |
| 14:55 | 5,521.90 | 5,521.90 | 5,520.50 | 5,520.50 | 344.9K |
| 14:56 | 5,520.50 | 5,520.70 | 5,520.50 | 5,520.70 | 395.2K |
| 14:57 | 5,520.50 | 5,520.50 | 5,520.50 | 5,520.50 | 412.7K |
| 14:58 | 5,520.40 | 5,521.00 | 5,520.40 | 5,521.00 | 585.9K |
| 14:59 | 5,519.30 | 5,519.30 | 5,518.80 | 5,518.80 | 430.1K |
| 15:00 | 5,519.60 | 5,521.00 | 5,519.60 | 5,521.00 | 547.4K |
| 15:01 | 5,519.40 | 5,519.40 | 5,518.20 | 5,518.20 | 950.1K |
| 15:02 | 5,519.90 | 5,521.50 | 5,519.90 | 5,521.50 | 418.1K |
| 15:03 | 5,521.70 | 5,521.70 | 5,520.50 | 5,520.50 | 1,996.3K |
| 15:04 | 5,520.80 | 5,520.80 | 5,520.20 | 5,520.20 | 485.1K |
| 15:05 | 5,519.70 | 5,520.00 | 5,519.70 | 5,520.00 | 936.3K |
| 15:06 | 5,518.00 | 5,519.20 | 5,518.00 | 5,519.20 | 871.7K |
| 15:07 | 5,517.80 | 5,517.80 | 5,517.40 | 5,517.40 | 361.1K |
| 15:08 | 5,517.10 | 5,517.10 | 5,516.90 | 5,516.90 | 317.0K |
| 15:09 | 5,517.50 | 5,518.10 | 5,517.50 | 5,518.10 | 315.0K |
| 15:10 | 5,517.80 | 5,518.40 | 5,517.80 | 5,518.40 | 1,393.9K |
| 15:11 | 5,517.30 | 5,517.90 | 5,517.30 | 5,517.90 | 2,049.1K |
| 15:12 | 5,518.20 | 5,518.20 | 5,517.30 | 5,517.30 | 319.4K |
| 15:13 | 5,517.80 | 5,518.40 | 5,517.80 | 5,518.40 | 480.6K |
| 15:14 | 5,517.80 | 5,518.80 | 5,517.80 | 5,518.80 | 499.2K |
| 15:15 | 5,517.60 | 5,517.90 | 5,517.60 | 5,517.90 | 475.9K |
| 15:16 | 5,517.30 | 5,517.30 | 5,516.30 | 5,516.30 | 906.3K |
| 15:17 | 5,517.00 | 5,517.00 | 5,515.70 | 5,515.70 | 355.5K |
| 15:18 | 5,515.40 | 5,515.90 | 5,515.40 | 5,515.90 | 291.8K |
| 15:19 | 5,516.30 | 5,516.30 | 5,516.10 | 5,516.10 | 347.2K |
| 15:20 | 5,515.50 | 5,515.50 | 5,515.50 | 5,515.50 | 505.6K |
| 15:21 | 5,515.60 | 5,515.60 | 5,515.20 | 5,515.20 | 745.9K |
| 15:22 | 5,515.30 | 5,515.30 | 5,514.40 | 5,514.40 | 241.1K |
| 15:23 | 5,513.90 | 5,513.90 | 5,513.60 | 5,513.60 | 318.0K |
| 15:24 | 5,514.30 | 5,514.30 | 5,513.20 | 5,513.20 | 307.1K |
| 15:25 | 5,514.80 | 5,514.80 | 5,513.00 | 5,513.00 | 287.3K |
| 15:26 | 5,512.80 | 5,512.80 | 5,511.70 | 5,511.70 | 783.5K |
| 15:27 | 5,512.20 | 5,512.90 | 5,512.20 | 5,512.90 | 485.6K |
| 15:28 | 5,513.70 | 5,513.70 | 5,513.20 | 5,513.20 | 531.3K |
| 15:29 | 5,513.50 | 5,514.20 | 5,513.50 | 5,514.20 | 374.8K |
| 15:30 | 5,514.80 | 5,514.80 | 5,513.40 | 5,513.40 | 437.0K |
| 15:31 | 5,513.60 | 5,514.60 | 5,513.60 | 5,514.60 | 376.3K |
| 15:32 | 5,514.10 | 5,514.50 | 5,514.10 | 5,514.50 | 436.5K |
| 15:33 | 5,513.80 | 5,514.90 | 5,513.80 | 5,514.90 | 1,111.5K |
| 15:34 | 5,515.10 | 5,515.10 | 5,514.20 | 5,514.20 | 404.9K |
| 15:35 | 5,513.40 | 5,513.40 | 5,512.60 | 5,512.60 | 801.9K |
| 15:36 | 5,512.80 | 5,512.80 | 5,512.10 | 5,512.10 | 426.9K |
| 15:37 | 5,512.50 | 5,513.40 | 5,512.50 | 5,513.40 | 573.6K |
| 15:38 | 5,513.30 | 5,513.30 | 5,512.50 | 5,512.50 | 355.5K |
| 15:39 | 5,512.80 | 5,512.80 | 5,512.20 | 5,512.20 | 541.6K |
| 15:40 | 5,511.10 | 5,511.10 | 5,510.40 | 5,510.40 | 334.1K |
| 15:41 | 5,510.20 | 5,510.70 | 5,510.20 | 5,510.70 | 489.0K |
| 15:42 | 5,510.30 | 5,510.90 | 5,510.30 | 5,510.90 | 669.5K |
| 15:43 | 5,511.30 | 5,511.30 | 5,510.50 | 5,510.50 | 2,000.8K |
| 15:44 | 5,510.30 | 5,510.70 | 5,510.30 | 5,510.70 | 941.3K |
| 15:45 | 5,510.00 | 5,510.00 | 5,509.40 | 5,509.40 | 790.8K |
| 15:46 | 5,509.70 | 5,510.00 | 5,509.70 | 5,510.00 | 808.6K |
| 15:47 | 5,508.60 | 5,509.00 | 5,508.60 | 5,509.00 | 2,290.0K |
| 15:48 | 5,509.40 | 5,509.40 | 5,508.90 | 5,508.90 | 778.6K |
| 15:49 | 5,508.70 | 5,508.70 | 5,507.90 | 5,507.90 | 392.7K |
| 15:50 | 5,507.70 | 5,508.20 | 5,507.70 | 5,508.20 | 568.8K |
| 15:51 | 5,506.20 | 5,506.20 | 5,505.70 | 5,505.70 | 1,012.3K |
| 15:52 | 5,506.10 | 5,506.10 | 5,505.70 | 5,505.70 | 660.5K |
| 15:53 | 5,506.90 | 5,508.60 | 5,506.90 | 5,508.60 | 594.1K |
| 15:54 | 5,508.80 | 5,509.40 | 5,508.80 | 5,509.40 | 579.0K |
| 15:55 | 5,509.70 | 5,509.70 | 5,509.30 | 5,509.30 | 717.1K |
| 15:56 | 5,509.30 | 5,509.30 | 5,508.90 | 5,508.90 | 1,084.8K |
| 15:57 | 5,508.90 | 5,508.90 | 5,508.70 | 5,508.70 | 938.0K |
| 15:58 | 5,507.90 | 5,509.50 | 5,507.90 | 5,509.50 | 687.4K |
| 15:59 | 5,509.70 | 5,511.10 | 5,509.70 | 5,511.10 | 1,191.0K |
| 16:00 | 5,511.50 | 5,511.50 | 5,511.50 | 5,511.50 | 211.0K |
| 16:01 | 5,511.50 | 5,511.50 | 5,511.50 | 5,511.50 | 0.0K |
| 16:02 | 5,511.50 | 5,511.50 | 5,511.50 | 5,511.50 | 0.0K |
| 16:03 | 5,511.50 | 5,511.50 | 5,511.50 | 5,511.50 | 0.0K |
| 16:04 | 5,511.50 | 5,511.50 | 5,510.50 | 5,510.50 | 61,467.0K |