5,981.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:59 | 5,868.20 | 5,873.20 | 5,868.20 | 5,873.20 | 13,868.0K |
| 10:00 | 5,874.70 | 5,875.30 | 5,874.70 | 5,875.30 | 7,914.9K |
| 10:01 | 5,874.90 | 5,876.40 | 5,874.90 | 5,876.40 | 5,163.0K |
| 10:02 | 5,878.10 | 5,878.40 | 5,878.10 | 5,878.40 | 1,693.3K |
| 10:03 | 5,886.50 | 5,886.50 | 5,885.80 | 5,885.80 | 1,155.0K |
| 10:04 | 5,888.60 | 5,888.60 | 5,885.50 | 5,885.50 | 1,038.6K |
| 10:05 | 5,884.40 | 5,884.40 | 5,882.50 | 5,882.50 | 2,461.7K |
| 10:06 | 5,883.90 | 5,883.90 | 5,883.10 | 5,883.10 | 1,811.4K |
| 10:07 | 5,883.10 | 5,883.10 | 5,882.20 | 5,882.20 | 1,300.4K |
| 10:08 | 5,884.70 | 5,884.70 | 5,883.70 | 5,883.70 | 3,358.0K |
| 10:09 | 5,881.20 | 5,884.70 | 5,881.20 | 5,884.70 | 997.7K |
| 10:10 | 5,888.20 | 5,889.70 | 5,888.20 | 5,889.70 | 1,540.5K |
| 10:11 | 5,888.90 | 5,889.60 | 5,888.90 | 5,889.60 | 791.9K |
| 10:12 | 5,892.40 | 5,892.50 | 5,892.40 | 5,892.50 | 1,292.6K |
| 10:13 | 5,889.90 | 5,891.50 | 5,889.90 | 5,891.50 | 2,021.9K |
| 10:14 | 5,890.90 | 5,890.90 | 5,888.70 | 5,888.70 | 652.5K |
| 10:15 | 5,888.30 | 5,888.30 | 5,884.20 | 5,884.20 | 756.6K |
| 10:16 | 5,884.30 | 5,884.30 | 5,883.50 | 5,883.50 | 653.8K |
| 10:17 | 5,882.40 | 5,883.40 | 5,882.40 | 5,883.40 | 1,161.0K |
| 10:18 | 5,881.50 | 5,881.50 | 5,881.10 | 5,881.10 | 724.4K |
| 10:19 | 5,880.30 | 5,880.30 | 5,879.40 | 5,879.40 | 629.7K |
| 10:20 | 5,878.80 | 5,878.80 | 5,878.60 | 5,878.60 | 905.2K |
| 10:21 | 5,876.60 | 5,880.80 | 5,876.60 | 5,880.80 | 1,366.3K |
| 10:22 | 5,878.80 | 5,879.40 | 5,878.80 | 5,879.40 | 638.9K |
| 10:23 | 5,879.00 | 5,879.20 | 5,879.00 | 5,879.20 | 304.7K |
| 10:24 | 5,878.40 | 5,878.60 | 5,878.40 | 5,878.60 | 494.7K |
| 10:25 | 5,878.70 | 5,880.60 | 5,878.70 | 5,880.60 | 513.3K |
| 10:26 | 5,881.00 | 5,881.00 | 5,880.20 | 5,880.20 | 602.2K |
| 10:27 | 5,877.90 | 5,878.90 | 5,877.90 | 5,878.90 | 923.5K |
| 10:28 | 5,878.30 | 5,878.30 | 5,878.30 | 5,878.30 | 738.0K |
| 10:29 | 5,877.90 | 5,878.70 | 5,877.90 | 5,878.70 | 508.5K |
| 10:30 | 5,879.70 | 5,880.30 | 5,879.70 | 5,880.30 | 542.7K |
| 10:31 | 5,881.00 | 5,883.30 | 5,881.00 | 5,883.30 | 1,198.4K |
| 10:32 | 5,885.40 | 5,885.40 | 5,885.20 | 5,885.20 | 1,388.9K |
| 10:33 | 5,883.50 | 5,883.80 | 5,883.50 | 5,883.80 | 361.2K |
| 10:34 | 5,884.10 | 5,884.10 | 5,881.50 | 5,881.50 | 405.0K |
| 10:35 | 5,879.70 | 5,879.70 | 5,877.70 | 5,877.70 | 1,366.2K |
| 10:36 | 5,877.10 | 5,878.30 | 5,877.10 | 5,878.30 | 1,218.3K |
| 10:37 | 5,877.80 | 5,879.00 | 5,877.80 | 5,879.00 | 1,588.7K |
| 10:38 | 5,876.70 | 5,876.70 | 5,874.20 | 5,874.20 | 4,697.6K |
| 10:39 | 5,873.50 | 5,874.90 | 5,873.50 | 5,874.90 | 421.6K |
| 10:40 | 5,873.80 | 5,873.80 | 5,873.30 | 5,873.30 | 3,052.5K |
| 10:41 | 5,874.40 | 5,874.40 | 5,874.40 | 5,874.40 | 1,116.2K |
| 10:42 | 5,875.80 | 5,875.80 | 5,874.10 | 5,874.10 | 836.3K |
| 10:43 | 5,874.50 | 5,874.50 | 5,872.80 | 5,872.80 | 1,888.6K |
| 10:44 | 5,871.70 | 5,873.10 | 5,871.70 | 5,873.10 | 2,152.0K |
| 10:45 | 5,873.30 | 5,873.30 | 5,872.30 | 5,872.30 | 463.9K |
| 10:46 | 5,872.20 | 5,872.20 | 5,872.20 | 5,872.20 | 370.9K |
| 10:47 | 5,875.30 | 5,875.30 | 5,874.80 | 5,874.80 | 981.8K |
| 10:48 | 5,876.60 | 5,876.60 | 5,874.40 | 5,874.40 | 685.3K |
| 10:49 | 5,873.80 | 5,873.80 | 5,872.90 | 5,872.90 | 794.6K |
| 10:50 | 5,872.40 | 5,872.40 | 5,872.10 | 5,872.10 | 750.4K |
| 10:51 | 5,871.70 | 5,871.70 | 5,871.50 | 5,871.50 | 234.5K |
| 10:52 | 5,870.40 | 5,870.40 | 5,867.80 | 5,867.80 | 468.9K |
| 10:53 | 5,869.30 | 5,869.30 | 5,868.90 | 5,868.90 | 900.3K |
| 10:54 | 5,868.80 | 5,868.80 | 5,868.80 | 5,868.80 | 725.4K |
| 10:55 | 5,868.10 | 5,868.10 | 5,867.20 | 5,867.20 | 323.7K |
| 10:56 | 5,869.20 | 5,869.20 | 5,868.20 | 5,868.20 | 1,634.7K |
| 10:57 | 5,868.20 | 5,869.00 | 5,868.20 | 5,869.00 | 1,176.2K |
| 10:58 | 5,868.20 | 5,868.60 | 5,868.20 | 5,868.60 | 733.5K |
| 10:59 | 5,869.40 | 5,869.40 | 5,867.50 | 5,867.50 | 463.2K |
| 11:00 | 5,868.10 | 5,868.10 | 5,864.90 | 5,864.90 | 604.2K |
| 11:01 | 5,863.20 | 5,863.20 | 5,862.40 | 5,862.40 | 2,005.5K |
| 11:02 | 5,860.40 | 5,860.40 | 5,859.80 | 5,859.80 | 314.4K |
| 11:03 | 5,861.10 | 5,861.10 | 5,860.80 | 5,860.80 | 250.9K |
| 11:04 | 5,861.80 | 5,861.80 | 5,860.80 | 5,860.80 | 583.8K |
| 11:05 | 5,862.40 | 5,862.40 | 5,861.80 | 5,861.80 | 374.4K |
| 11:06 | 5,862.60 | 5,862.80 | 5,862.60 | 5,862.80 | 723.4K |
| 11:07 | 5,862.90 | 5,862.90 | 5,862.00 | 5,862.00 | 558.3K |
| 11:08 | 5,863.30 | 5,864.20 | 5,863.30 | 5,864.20 | 342.0K |
| 11:09 | 5,864.20 | 5,864.70 | 5,864.20 | 5,864.70 | 504.2K |
| 11:10 | 5,864.70 | 5,865.10 | 5,864.70 | 5,865.10 | 1,097.5K |
| 11:11 | 5,865.20 | 5,865.20 | 5,865.00 | 5,865.00 | 523.6K |
| 11:12 | 5,865.10 | 5,865.10 | 5,863.60 | 5,863.60 | 285.0K |
| 11:13 | 5,862.80 | 5,863.20 | 5,862.80 | 5,863.20 | 894.2K |
| 11:14 | 5,863.80 | 5,864.60 | 5,863.80 | 5,864.60 | 385.0K |
| 11:15 | 5,862.40 | 5,862.40 | 5,861.90 | 5,861.90 | 397.7K |
| 11:16 | 5,861.40 | 5,861.40 | 5,859.90 | 5,859.90 | 842.1K |
| 11:17 | 5,859.20 | 5,859.70 | 5,859.20 | 5,859.70 | 286.8K |
| 11:18 | 5,859.40 | 5,860.30 | 5,859.40 | 5,860.30 | 335.9K |
| 11:19 | 5,860.60 | 5,860.60 | 5,859.70 | 5,859.70 | 650.7K |
| 11:20 | 5,858.80 | 5,858.80 | 5,855.30 | 5,855.30 | 1,061.6K |
| 11:21 | 5,855.60 | 5,856.30 | 5,855.60 | 5,856.30 | 260.9K |
| 11:22 | 5,857.10 | 5,857.10 | 5,856.80 | 5,856.80 | 397.9K |
| 11:23 | 5,857.30 | 5,857.30 | 5,857.00 | 5,857.00 | 992.6K |
| 11:24 | 5,857.00 | 5,857.00 | 5,857.00 | 5,857.00 | 347.2K |
| 11:25 | 5,857.50 | 5,857.50 | 5,856.20 | 5,856.20 | 1,387.1K |
| 11:26 | 5,856.50 | 5,856.50 | 5,855.70 | 5,855.70 | 764.1K |
| 11:27 | 5,854.90 | 5,855.80 | 5,854.90 | 5,855.80 | 2,896.9K |
| 11:28 | 5,856.10 | 5,856.10 | 5,855.90 | 5,855.90 | 216.5K |
| 11:29 | 5,856.20 | 5,857.70 | 5,856.20 | 5,857.70 | 566.4K |
| 11:30 | 5,858.80 | 5,859.70 | 5,858.80 | 5,859.70 | 716.3K |
| 11:31 | 5,857.70 | 5,858.40 | 5,857.70 | 5,858.40 | 453.6K |
| 11:32 | 5,858.70 | 5,861.00 | 5,858.70 | 5,861.00 | 396.0K |
| 11:33 | 5,859.80 | 5,860.50 | 5,859.80 | 5,860.50 | 347.4K |
| 11:34 | 5,860.80 | 5,860.80 | 5,860.00 | 5,860.00 | 440.6K |
| 11:35 | 5,859.80 | 5,859.80 | 5,859.20 | 5,859.20 | 367.8K |
| 11:36 | 5,857.80 | 5,858.80 | 5,857.80 | 5,858.80 | 804.8K |
| 11:37 | 5,858.20 | 5,858.50 | 5,858.20 | 5,858.50 | 303.5K |
| 11:38 | 5,857.40 | 5,857.40 | 5,857.40 | 5,857.40 | 424.3K |
| 11:39 | 5,858.40 | 5,859.50 | 5,858.40 | 5,859.50 | 271.0K |
| 11:40 | 5,859.70 | 5,860.00 | 5,859.70 | 5,860.00 | 318.7K |
| 11:41 | 5,860.90 | 5,861.10 | 5,860.90 | 5,861.10 | 808.5K |
| 11:42 | 5,860.00 | 5,861.00 | 5,860.00 | 5,861.00 | 1,536.6K |
| 11:43 | 5,859.20 | 5,859.20 | 5,858.90 | 5,858.90 | 849.3K |
| 11:44 | 5,860.30 | 5,860.90 | 5,860.30 | 5,860.90 | 955.7K |
| 11:45 | 5,862.20 | 5,862.20 | 5,861.50 | 5,861.50 | 505.1K |
| 11:46 | 5,861.50 | 5,861.50 | 5,861.40 | 5,861.40 | 415.7K |
| 11:47 | 5,861.70 | 5,861.70 | 5,860.60 | 5,860.60 | 275.2K |
| 11:48 | 5,860.60 | 5,860.60 | 5,857.30 | 5,857.30 | 362.8K |
| 11:49 | 5,858.30 | 5,858.30 | 5,857.80 | 5,857.80 | 258.6K |
| 11:50 | 5,858.60 | 5,858.80 | 5,858.60 | 5,858.80 | 431.4K |
| 11:51 | 5,858.50 | 5,859.50 | 5,858.50 | 5,859.50 | 754.0K |
| 11:52 | 5,861.70 | 5,862.40 | 5,861.70 | 5,862.40 | 730.6K |
| 11:53 | 5,861.50 | 5,863.30 | 5,861.50 | 5,863.30 | 623.4K |
| 11:54 | 5,863.70 | 5,863.70 | 5,863.10 | 5,863.10 | 407.3K |
| 11:55 | 5,862.80 | 5,862.80 | 5,860.20 | 5,860.20 | 390.3K |
| 11:56 | 5,862.80 | 5,862.80 | 5,861.90 | 5,861.90 | 600.4K |
| 11:57 | 5,860.90 | 5,860.90 | 5,860.20 | 5,860.20 | 307.5K |
| 11:58 | 5,860.30 | 5,860.40 | 5,860.30 | 5,860.40 | 437.0K |
| 11:59 | 5,860.50 | 5,860.90 | 5,860.50 | 5,860.90 | 700.4K |
| 12:00 | 5,862.40 | 5,863.80 | 5,862.40 | 5,863.80 | 0.0K |
| 12:01 | 5,862.80 | 5,862.80 | 5,862.10 | 5,862.10 | 435.5K |
| 12:02 | 5,861.10 | 5,861.10 | 5,860.40 | 5,860.40 | 121.0K |
| 12:03 | 5,860.20 | 5,860.20 | 5,859.20 | 5,859.20 | 114.8K |
| 12:04 | 5,856.40 | 5,856.40 | 5,854.30 | 5,854.30 | 189.8K |
| 12:05 | 5,854.50 | 5,854.50 | 5,854.40 | 5,854.40 | 171.0K |
| 12:06 | 5,854.40 | 5,854.40 | 5,854.30 | 5,854.30 | 117.2K |
| 12:07 | 5,853.40 | 5,853.90 | 5,853.40 | 5,853.90 | 345.2K |
| 12:08 | 5,854.60 | 5,854.60 | 5,854.40 | 5,854.40 | 523.5K |
| 12:09 | 5,855.60 | 5,855.60 | 5,854.60 | 5,854.60 | 566.0K |
| 12:10 | 5,854.40 | 5,854.90 | 5,854.40 | 5,854.90 | 240.1K |
| 12:11 | 5,855.70 | 5,855.70 | 5,855.30 | 5,855.30 | 439.9K |
| 12:12 | 5,855.40 | 5,856.40 | 5,855.40 | 5,856.40 | 452.1K |
| 12:13 | 5,854.50 | 5,854.50 | 5,853.30 | 5,853.30 | 673.1K |
| 12:14 | 5,852.70 | 5,852.80 | 5,852.70 | 5,852.80 | 1,148.4K |
| 12:15 | 5,854.30 | 5,854.50 | 5,854.30 | 5,854.50 | 334.8K |
| 12:16 | 5,855.30 | 5,855.40 | 5,855.30 | 5,855.40 | 274.9K |
| 12:17 | 5,855.50 | 5,855.50 | 5,855.40 | 5,855.40 | 965.2K |
| 12:18 | 5,855.50 | 5,857.80 | 5,855.50 | 5,857.80 | 1,070.7K |
| 12:19 | 5,858.30 | 5,858.30 | 5,857.20 | 5,857.20 | 283.3K |
| 12:20 | 5,857.60 | 5,857.90 | 5,857.60 | 5,857.90 | 167.1K |
| 12:21 | 5,857.90 | 5,857.90 | 5,857.50 | 5,857.50 | 1,205.8K |
| 12:22 | 5,860.40 | 5,860.40 | 5,859.40 | 5,859.40 | 508.6K |
| 12:23 | 5,859.20 | 5,861.40 | 5,859.20 | 5,861.40 | 88.3K |
| 12:24 | 5,862.60 | 5,863.50 | 5,862.60 | 5,863.50 | 203.4K |
| 12:25 | 5,864.10 | 5,864.10 | 5,864.10 | 5,864.10 | 149.5K |
| 12:26 | 5,864.00 | 5,864.00 | 5,863.60 | 5,863.60 | 244.6K |
| 12:27 | 5,864.70 | 5,864.70 | 5,863.10 | 5,863.10 | 510.3K |
| 12:28 | 5,863.30 | 5,863.30 | 5,862.30 | 5,862.30 | 275.7K |
| 12:29 | 5,862.40 | 5,862.40 | 5,862.00 | 5,862.00 | 349.5K |
| 12:30 | 5,862.20 | 5,862.40 | 5,862.20 | 5,862.40 | 245.3K |
| 12:31 | 5,862.10 | 5,863.00 | 5,862.10 | 5,863.00 | 447.5K |
| 12:32 | 5,862.90 | 5,862.90 | 5,859.60 | 5,859.60 | 232.6K |
| 12:33 | 5,862.50 | 5,862.50 | 5,862.20 | 5,862.20 | 380.7K |
| 12:34 | 5,860.70 | 5,860.80 | 5,860.70 | 5,860.80 | 338.0K |
| 12:35 | 5,858.60 | 5,859.20 | 5,858.60 | 5,859.20 | 392.4K |
| 12:36 | 5,857.80 | 5,857.80 | 5,856.20 | 5,856.20 | 2,232.4K |
| 12:37 | 5,856.30 | 5,857.30 | 5,856.30 | 5,857.30 | 1,266.1K |
| 12:38 | 5,855.80 | 5,855.80 | 5,854.60 | 5,854.60 | 762.6K |
| 12:39 | 5,855.10 | 5,855.30 | 5,855.10 | 5,855.30 | 932.9K |
| 12:40 | 5,854.40 | 5,854.40 | 5,854.20 | 5,854.20 | 1,745.0K |
| 12:41 | 5,853.10 | 5,853.40 | 5,853.10 | 5,853.40 | 1,081.1K |
| 12:42 | 5,852.40 | 5,852.50 | 5,852.40 | 5,852.50 | 143.8K |
| 12:43 | 5,852.60 | 5,853.10 | 5,852.60 | 5,853.10 | 291.4K |
| 12:44 | 5,853.70 | 5,853.80 | 5,853.70 | 5,853.80 | 618.6K |
| 12:45 | 5,855.70 | 5,856.20 | 5,855.70 | 5,856.20 | 289.3K |
| 12:46 | 5,856.60 | 5,856.60 | 5,856.50 | 5,856.50 | 149.5K |
| 12:47 | 5,856.50 | 5,856.50 | 5,856.40 | 5,856.40 | 137.6K |
| 12:48 | 5,857.00 | 5,857.00 | 5,855.40 | 5,855.40 | 279.1K |
| 12:49 | 5,855.20 | 5,855.30 | 5,855.20 | 5,855.30 | 288.9K |
| 12:50 | 5,854.60 | 5,854.60 | 5,853.00 | 5,853.00 | 632.8K |
| 12:51 | 5,854.30 | 5,854.30 | 5,853.60 | 5,853.60 | 485.9K |
| 12:52 | 5,853.70 | 5,853.70 | 5,853.60 | 5,853.60 | 207.1K |
| 12:53 | 5,853.60 | 5,853.60 | 5,853.10 | 5,853.10 | 344.6K |
| 12:54 | 5,853.50 | 5,853.50 | 5,851.80 | 5,851.80 | 193.5K |
| 12:55 | 5,852.00 | 5,852.00 | 5,849.80 | 5,849.80 | 546.0K |
| 12:56 | 5,849.40 | 5,849.60 | 5,849.40 | 5,849.60 | 524.0K |
| 12:57 | 5,849.30 | 5,849.90 | 5,849.30 | 5,849.90 | 332.2K |
| 12:58 | 5,850.70 | 5,850.70 | 5,850.50 | 5,850.50 | 152.1K |
| 12:59 | 5,850.00 | 5,850.10 | 5,850.00 | 5,850.10 | 160.8K |
| 13:00 | 5,850.00 | 5,850.00 | 5,849.20 | 5,849.20 | 456.5K |
| 13:01 | 5,848.80 | 5,849.20 | 5,848.80 | 5,849.20 | 480.4K |
| 13:02 | 5,849.60 | 5,849.70 | 5,849.60 | 5,849.70 | 281.0K |
| 13:03 | 5,848.70 | 5,848.70 | 5,848.60 | 5,848.60 | 166.0K |
| 13:04 | 5,849.00 | 5,849.00 | 5,848.50 | 5,848.50 | 379.6K |
| 13:05 | 5,849.50 | 5,849.50 | 5,848.70 | 5,848.70 | 1,027.5K |
| 13:06 | 5,849.40 | 5,849.80 | 5,849.40 | 5,849.80 | 477.9K |
| 13:07 | 5,850.30 | 5,850.80 | 5,850.30 | 5,850.80 | 240.0K |
| 13:08 | 5,850.60 | 5,850.80 | 5,850.60 | 5,850.80 | 225.1K |
| 13:09 | 5,851.00 | 5,851.00 | 5,850.20 | 5,850.20 | 235.3K |
| 13:10 | 5,851.20 | 5,851.20 | 5,850.70 | 5,850.70 | 227.7K |
| 13:11 | 5,851.20 | 5,851.50 | 5,851.20 | 5,851.50 | 485.6K |
| 13:12 | 5,852.00 | 5,852.20 | 5,852.00 | 5,852.20 | 134.9K |
| 13:13 | 5,852.80 | 5,853.60 | 5,852.80 | 5,853.60 | 1,219.2K |
| 13:14 | 5,854.30 | 5,855.10 | 5,854.30 | 5,855.10 | 190.5K |
| 13:15 | 5,855.60 | 5,855.60 | 5,854.70 | 5,854.70 | 464.4K |
| 13:16 | 5,854.00 | 5,854.00 | 5,853.30 | 5,853.30 | 334.4K |
| 13:17 | 5,852.90 | 5,853.40 | 5,852.90 | 5,853.40 | 334.4K |
| 13:18 | 5,853.80 | 5,853.80 | 5,853.80 | 5,853.80 | 319.0K |
| 13:19 | 5,855.10 | 5,855.90 | 5,855.10 | 5,855.90 | 486.7K |
| 13:20 | 5,853.40 | 5,853.40 | 5,853.10 | 5,853.10 | 644.1K |
| 13:21 | 5,852.50 | 5,853.40 | 5,852.50 | 5,853.40 | 156.9K |
| 13:22 | 5,853.20 | 5,854.30 | 5,853.20 | 5,854.30 | 136.1K |
| 13:23 | 5,853.90 | 5,853.90 | 5,853.80 | 5,853.80 | 290.5K |
| 13:24 | 5,854.30 | 5,854.30 | 5,854.20 | 5,854.20 | 306.2K |
| 13:25 | 5,854.90 | 5,855.10 | 5,854.90 | 5,855.10 | 687.3K |
| 13:26 | 5,853.80 | 5,853.80 | 5,853.70 | 5,853.70 | 277.9K |
| 13:27 | 5,852.70 | 5,852.70 | 5,852.20 | 5,852.20 | 179.1K |
| 13:28 | 5,852.50 | 5,852.80 | 5,852.50 | 5,852.80 | 327.8K |
| 13:29 | 5,852.40 | 5,852.40 | 5,852.10 | 5,852.10 | 606.4K |
| 13:30 | 5,852.10 | 5,852.10 | 5,851.60 | 5,851.60 | 287.7K |
| 13:31 | 5,853.00 | 5,853.10 | 5,853.00 | 5,853.10 | 200.7K |
| 13:32 | 5,852.90 | 5,853.00 | 5,852.90 | 5,853.00 | 155.6K |
| 13:33 | 5,852.50 | 5,852.50 | 5,851.50 | 5,851.50 | 502.7K |
| 13:34 | 5,847.70 | 5,847.80 | 5,847.70 | 5,847.80 | 1,763.9K |
| 13:35 | 5,847.40 | 5,847.40 | 5,844.70 | 5,844.70 | 568.6K |
| 13:36 | 5,843.40 | 5,843.50 | 5,843.40 | 5,843.50 | 286.8K |
| 13:37 | 5,844.10 | 5,844.90 | 5,844.10 | 5,844.90 | 290.0K |
| 13:38 | 5,842.30 | 5,842.40 | 5,842.30 | 5,842.40 | 745.0K |
| 13:39 | 5,842.20 | 5,842.20 | 5,841.80 | 5,841.80 | 134.0K |
| 13:40 | 5,842.90 | 5,842.90 | 5,841.80 | 5,841.80 | 669.7K |
| 13:41 | 5,841.40 | 5,841.40 | 5,841.40 | 5,841.40 | 341.6K |
| 13:42 | 5,839.50 | 5,839.50 | 5,838.20 | 5,838.20 | 344.4K |
| 13:43 | 5,839.20 | 5,839.20 | 5,838.90 | 5,838.90 | 134.7K |
| 13:44 | 5,838.60 | 5,839.60 | 5,838.60 | 5,839.60 | 125.5K |
| 13:45 | 5,839.90 | 5,839.90 | 5,839.20 | 5,839.20 | 1,214.0K |
| 13:46 | 5,838.30 | 5,838.60 | 5,838.30 | 5,838.60 | 1,092.8K |
| 13:47 | 5,838.80 | 5,839.90 | 5,838.80 | 5,839.90 | 146.7K |
| 13:48 | 5,838.00 | 5,838.60 | 5,838.00 | 5,838.60 | 472.7K |
| 13:49 | 5,839.10 | 5,839.10 | 5,837.10 | 5,837.10 | 613.5K |
| 13:50 | 5,837.20 | 5,837.60 | 5,837.20 | 5,837.60 | 162.7K |
| 13:51 | 5,838.20 | 5,838.20 | 5,837.80 | 5,837.80 | 249.7K |
| 13:52 | 5,838.10 | 5,838.10 | 5,837.50 | 5,837.50 | 255.2K |
| 13:53 | 5,836.80 | 5,836.80 | 5,836.50 | 5,836.50 | 232.7K |
| 13:54 | 5,836.60 | 5,836.60 | 5,835.60 | 5,835.60 | 411.2K |
| 13:55 | 5,834.70 | 5,835.00 | 5,834.70 | 5,835.00 | 624.4K |
| 13:56 | 5,833.40 | 5,833.40 | 5,833.30 | 5,833.30 | 308.0K |
| 13:57 | 5,834.90 | 5,834.90 | 5,834.00 | 5,834.00 | 145.8K |
| 13:58 | 5,833.90 | 5,834.90 | 5,833.90 | 5,834.90 | 281.1K |
| 13:59 | 5,833.30 | 5,833.30 | 5,832.90 | 5,832.90 | 195.2K |
| 14:00 | 5,833.20 | 5,833.20 | 5,832.00 | 5,832.00 | 655.5K |
| 14:01 | 5,830.60 | 5,830.60 | 5,830.40 | 5,830.40 | 486.3K |
| 14:02 | 5,830.00 | 5,830.00 | 5,829.70 | 5,829.70 | 217.0K |
| 14:03 | 5,829.90 | 5,830.10 | 5,829.90 | 5,830.10 | 281.7K |
| 14:04 | 5,828.90 | 5,828.90 | 5,826.10 | 5,826.10 | 1,981.8K |
| 14:05 | 5,825.90 | 5,825.90 | 5,824.40 | 5,824.40 | 572.3K |
| 14:06 | 5,823.20 | 5,823.80 | 5,823.20 | 5,823.80 | 459.0K |
| 14:07 | 5,822.40 | 5,822.60 | 5,822.40 | 5,822.60 | 511.1K |
| 14:08 | 5,822.20 | 5,824.00 | 5,822.20 | 5,824.00 | 1,942.8K |
| 14:09 | 5,824.10 | 5,824.20 | 5,824.10 | 5,824.20 | 227.9K |
| 14:10 | 5,823.00 | 5,823.00 | 5,821.40 | 5,821.40 | 717.4K |
| 14:11 | 5,821.20 | 5,821.20 | 5,819.00 | 5,819.00 | 1,308.7K |
| 14:12 | 5,818.20 | 5,818.20 | 5,817.60 | 5,817.60 | 438.7K |
| 14:13 | 5,816.20 | 5,816.20 | 5,814.40 | 5,814.40 | 1,260.5K |
| 14:14 | 5,814.40 | 5,814.40 | 5,813.70 | 5,813.70 | 685.9K |
| 14:15 | 5,814.50 | 5,815.60 | 5,814.50 | 5,815.60 | 613.8K |
| 14:16 | 5,814.50 | 5,815.30 | 5,814.50 | 5,815.30 | 396.4K |
| 14:17 | 5,815.90 | 5,816.60 | 5,815.90 | 5,816.60 | 444.3K |
| 14:18 | 5,817.80 | 5,817.80 | 5,817.50 | 5,817.50 | 270.1K |
| 14:19 | 5,818.20 | 5,818.80 | 5,818.20 | 5,818.80 | 367.6K |
| 14:20 | 5,819.70 | 5,820.40 | 5,819.70 | 5,820.40 | 442.1K |
| 14:21 | 5,820.80 | 5,820.80 | 5,819.40 | 5,819.40 | 1,237.9K |
| 14:22 | 5,818.30 | 5,818.30 | 5,818.20 | 5,818.20 | 646.0K |
| 14:23 | 5,817.60 | 5,819.50 | 5,817.60 | 5,819.50 | 229.8K |
| 14:24 | 5,820.00 | 5,820.00 | 5,819.50 | 5,819.50 | 363.2K |
| 14:25 | 5,819.70 | 5,821.00 | 5,819.70 | 5,821.00 | 447.5K |
| 14:26 | 5,823.80 | 5,824.70 | 5,823.80 | 5,824.70 | 358.2K |
| 14:27 | 5,824.90 | 5,825.00 | 5,824.90 | 5,825.00 | 552.9K |
| 14:28 | 5,825.90 | 5,827.20 | 5,825.90 | 5,827.20 | 859.0K |
| 14:29 | 5,827.70 | 5,829.10 | 5,827.70 | 5,829.10 | 612.7K |
| 14:30 | 5,827.20 | 5,827.60 | 5,827.20 | 5,827.60 | 180.6K |
| 14:31 | 5,827.10 | 5,827.10 | 5,825.10 | 5,825.10 | 660.4K |
| 14:32 | 5,823.10 | 5,823.70 | 5,823.10 | 5,823.70 | 466.0K |
| 14:33 | 5,822.20 | 5,823.20 | 5,822.20 | 5,823.20 | 346.0K |
| 14:34 | 5,822.30 | 5,822.60 | 5,822.30 | 5,822.60 | 313.4K |
| 14:35 | 5,821.60 | 5,823.10 | 5,821.60 | 5,823.10 | 255.2K |
| 14:36 | 5,822.40 | 5,822.40 | 5,822.10 | 5,822.10 | 209.6K |
| 14:37 | 5,821.00 | 5,822.50 | 5,821.00 | 5,822.50 | 471.8K |
| 14:38 | 5,822.50 | 5,823.40 | 5,822.50 | 5,823.40 | 808.7K |
| 14:39 | 5,823.50 | 5,824.30 | 5,823.50 | 5,824.30 | 397.8K |
| 14:40 | 5,823.90 | 5,823.90 | 5,822.90 | 5,822.90 | 324.2K |
| 14:41 | 5,821.70 | 5,821.70 | 5,820.50 | 5,820.50 | 508.2K |
| 14:42 | 5,820.90 | 5,820.90 | 5,819.80 | 5,819.80 | 251.1K |
| 14:43 | 5,818.20 | 5,818.50 | 5,818.20 | 5,818.50 | 530.7K |
| 14:44 | 5,818.60 | 5,818.60 | 5,818.30 | 5,818.30 | 381.3K |
| 14:45 | 5,817.30 | 5,817.30 | 5,816.60 | 5,816.60 | 246.5K |
| 14:46 | 5,816.40 | 5,816.70 | 5,816.40 | 5,816.70 | 323.9K |
| 14:47 | 5,815.90 | 5,815.90 | 5,815.70 | 5,815.70 | 460.1K |
| 14:48 | 5,815.30 | 5,815.30 | 5,814.60 | 5,814.60 | 559.0K |
| 14:49 | 5,813.60 | 5,813.60 | 5,813.60 | 5,813.60 | 419.4K |
| 14:50 | 5,814.50 | 5,814.50 | 5,812.80 | 5,812.80 | 1,035.6K |
| 14:51 | 5,812.20 | 5,812.20 | 5,810.50 | 5,810.50 | 596.7K |
| 14:52 | 5,810.50 | 5,811.30 | 5,810.50 | 5,811.30 | 538.1K |
| 14:53 | 5,812.00 | 5,813.00 | 5,812.00 | 5,813.00 | 667.6K |
| 14:54 | 5,811.30 | 5,812.40 | 5,811.30 | 5,812.40 | 289.2K |
| 14:55 | 5,814.20 | 5,815.00 | 5,814.20 | 5,815.00 | 353.9K |
| 14:56 | 5,812.30 | 5,813.00 | 5,812.30 | 5,813.00 | 326.1K |
| 14:57 | 5,813.10 | 5,813.10 | 5,813.10 | 5,813.10 | 195.7K |
| 14:58 | 5,813.80 | 5,813.80 | 5,812.80 | 5,812.80 | 368.3K |
| 14:59 | 5,813.70 | 5,814.00 | 5,813.70 | 5,814.00 | 345.8K |
| 15:00 | 5,813.90 | 5,813.90 | 5,813.90 | 5,813.90 | 339.2K |
| 15:01 | 5,814.00 | 5,814.00 | 5,813.70 | 5,813.70 | 992.7K |
| 15:02 | 5,813.60 | 5,814.20 | 5,813.60 | 5,814.20 | 149.7K |
| 15:03 | 5,813.70 | 5,813.70 | 5,812.80 | 5,812.80 | 1,057.3K |
| 15:04 | 5,813.20 | 5,813.20 | 5,812.70 | 5,812.70 | 264.2K |
| 15:05 | 5,811.40 | 5,811.40 | 5,809.70 | 5,809.70 | 319.7K |
| 15:06 | 5,807.70 | 5,808.00 | 5,807.70 | 5,808.00 | 824.3K |
| 15:07 | 5,807.90 | 5,808.00 | 5,807.90 | 5,808.00 | 581.4K |
| 15:08 | 5,808.10 | 5,808.10 | 5,807.80 | 5,807.80 | 647.8K |
| 15:09 | 5,807.40 | 5,807.60 | 5,807.40 | 5,807.60 | 173.0K |
| 15:10 | 5,807.40 | 5,808.60 | 5,807.40 | 5,808.60 | 1,659.4K |
| 15:11 | 5,808.20 | 5,808.20 | 5,807.80 | 5,807.80 | 325.8K |
| 15:12 | 5,807.10 | 5,807.60 | 5,807.10 | 5,807.60 | 660.0K |
| 15:13 | 5,807.50 | 5,807.90 | 5,807.50 | 5,807.90 | 708.9K |
| 15:14 | 5,807.60 | 5,808.30 | 5,807.60 | 5,808.30 | 262.1K |
| 15:15 | 5,806.50 | 5,806.50 | 5,804.20 | 5,804.20 | 713.0K |
| 15:16 | 5,803.90 | 5,804.60 | 5,803.90 | 5,804.60 | 344.2K |
| 15:17 | 5,805.20 | 5,807.20 | 5,805.20 | 5,807.20 | 281.4K |
| 15:18 | 5,805.90 | 5,806.00 | 5,805.90 | 5,806.00 | 405.2K |
| 15:19 | 5,805.50 | 5,805.70 | 5,805.50 | 5,805.70 | 1,715.9K |
| 15:20 | 5,805.60 | 5,806.40 | 5,805.60 | 5,806.40 | 931.4K |
| 15:21 | 5,807.70 | 5,807.70 | 5,807.20 | 5,807.20 | 858.5K |
| 15:22 | 5,807.30 | 5,807.30 | 5,807.20 | 5,807.20 | 714.7K |
| 15:23 | 5,805.80 | 5,806.20 | 5,805.80 | 5,806.20 | 665.9K |
| 15:24 | 5,805.60 | 5,805.80 | 5,805.60 | 5,805.80 | 689.9K |
| 15:25 | 5,806.50 | 5,806.50 | 5,805.70 | 5,805.70 | 291.9K |
| 15:26 | 5,806.40 | 5,806.40 | 5,806.10 | 5,806.10 | 336.7K |
| 15:27 | 5,806.30 | 5,806.30 | 5,805.70 | 5,805.70 | 709.9K |
| 15:28 | 5,805.50 | 5,805.50 | 5,805.20 | 5,805.20 | 651.1K |
| 15:29 | 5,804.50 | 5,805.40 | 5,804.50 | 5,805.40 | 610.1K |
| 15:30 | 5,805.00 | 5,809.10 | 5,805.00 | 5,809.10 | 839.2K |
| 15:31 | 5,808.90 | 5,808.90 | 5,807.10 | 5,807.10 | 1,047.5K |
| 15:32 | 5,807.50 | 5,807.50 | 5,807.40 | 5,807.40 | 533.1K |
| 15:33 | 5,807.60 | 5,810.30 | 5,807.60 | 5,810.30 | 578.1K |
| 15:34 | 5,812.00 | 5,812.00 | 5,811.10 | 5,811.10 | 996.5K |
| 15:35 | 5,813.70 | 5,813.70 | 5,813.70 | 5,813.70 | 525.2K |
| 15:36 | 5,816.00 | 5,818.80 | 5,816.00 | 5,818.80 | 583.7K |
| 15:37 | 5,818.30 | 5,818.30 | 5,816.80 | 5,816.80 | 325.3K |
| 15:38 | 5,815.60 | 5,816.00 | 5,815.60 | 5,816.00 | 913.1K |
| 15:39 | 5,815.30 | 5,815.80 | 5,815.30 | 5,815.80 | 553.3K |
| 15:40 | 5,814.20 | 5,814.90 | 5,814.20 | 5,814.90 | 344.2K |
| 15:41 | 5,813.90 | 5,813.90 | 5,813.20 | 5,813.20 | 473.9K |
| 15:42 | 5,812.60 | 5,815.00 | 5,812.60 | 5,815.00 | 678.3K |
| 15:43 | 5,813.60 | 5,814.60 | 5,813.60 | 5,814.60 | 384.8K |
| 15:44 | 5,814.10 | 5,814.10 | 5,812.60 | 5,812.60 | 618.2K |
| 15:45 | 5,812.70 | 5,812.70 | 5,812.20 | 5,812.20 | 946.3K |
| 15:46 | 5,811.20 | 5,811.20 | 5,811.20 | 5,811.20 | 1,237.5K |
| 15:47 | 5,811.30 | 5,811.30 | 5,811.00 | 5,811.00 | 1,131.1K |
| 15:48 | 5,809.50 | 5,809.50 | 5,809.10 | 5,809.10 | 432.2K |
| 15:49 | 5,808.10 | 5,808.10 | 5,806.50 | 5,806.50 | 758.9K |
| 15:50 | 5,805.50 | 5,806.00 | 5,805.50 | 5,806.00 | 516.6K |
| 15:51 | 5,807.00 | 5,807.00 | 5,805.70 | 5,805.70 | 584.1K |
| 15:52 | 5,805.50 | 5,805.50 | 5,805.50 | 5,805.50 | 1,060.8K |
| 15:53 | 5,805.20 | 5,805.20 | 5,805.00 | 5,805.00 | 564.7K |
| 15:54 | 5,803.90 | 5,805.30 | 5,803.90 | 5,805.30 | 808.1K |
| 15:55 | 5,804.80 | 5,804.80 | 5,804.50 | 5,804.50 | 901.6K |
| 15:56 | 5,804.40 | 5,804.90 | 5,804.40 | 5,804.90 | 759.1K |
| 15:57 | 5,806.70 | 5,809.30 | 5,806.70 | 5,809.30 | 1,111.9K |
| 15:58 | 5,809.20 | 5,809.80 | 5,809.20 | 5,809.80 | 883.3K |
| 15:59 | 5,810.50 | 5,810.50 | 5,810.30 | 5,810.30 | 2,452.7K |
| 16:00 | 5,809.60 | 5,810.20 | 5,809.60 | 5,810.20 | 268.0K |
| 16:01 | 5,810.20 | 5,810.20 | 5,810.20 | 5,810.20 | 0.0K |
| 16:02 | 5,810.20 | 5,810.20 | 5,810.20 | 5,810.20 | 0.0K |
| 16:03 | 5,810.20 | 5,810.20 | 5,810.20 | 5,810.20 | 0.0K |
| 16:04 | 5,810.20 | 5,810.20 | 5,805.20 | 5,805.20 | 85,334.6K |