5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,203.05 | 5,213.93 | 5,203.05 | 5,213.93 | 913.9K |
| 09:31 | 5,215.03 | 5,215.03 | 5,212.82 | 5,213.65 | 77.0K |
| 09:32 | 5,215.30 | 5,215.30 | 5,214.29 | 5,214.44 | 36.7K |
| 09:33 | 5,215.08 | 5,215.08 | 5,214.16 | 5,214.34 | 26.2K |
| 09:34 | 5,214.66 | 5,214.66 | 5,213.07 | 5,213.07 | 26.0K |
| 09:35 | 5,210.39 | 5,210.39 | 5,209.31 | 5,210.29 | 41.4K |
| 09:36 | 5,210.03 | 5,210.30 | 5,209.95 | 5,209.95 | 21.8K |
| 09:37 | 5,209.31 | 5,209.31 | 5,206.55 | 5,206.55 | 35.7K |
| 09:38 | 5,206.29 | 5,206.32 | 5,205.96 | 5,206.32 | 20.9K |
| 09:39 | 5,206.47 | 5,206.47 | 5,205.82 | 5,206.24 | 33.4K |
| 09:40 | 5,207.05 | 5,207.05 | 5,204.72 | 5,204.72 | 27.3K |
| 09:41 | 5,202.25 | 5,202.46 | 5,201.83 | 5,202.31 | 35.1K |
| 09:42 | 5,202.55 | 5,203.29 | 5,202.55 | 5,203.29 | 36.9K |
| 09:43 | 5,201.77 | 5,202.97 | 5,201.77 | 5,202.97 | 33.0K |
| 09:44 | 5,203.05 | 5,205.60 | 5,203.05 | 5,205.60 | 26.6K |
| 09:45 | 5,205.69 | 5,206.01 | 5,205.24 | 5,205.24 | 28.5K |
| 09:46 | 5,204.95 | 5,205.04 | 5,203.77 | 5,203.77 | 33.0K |
| 09:47 | 5,203.24 | 5,206.83 | 5,203.24 | 5,206.83 | 28.3K |
| 09:48 | 5,206.26 | 5,206.78 | 5,206.13 | 5,206.35 | 19.6K |
| 09:49 | 5,206.88 | 5,206.88 | 5,206.12 | 5,206.34 | 16.0K |
| 09:50 | 5,205.28 | 5,205.94 | 5,204.14 | 5,204.14 | 26.0K |
| 09:51 | 5,204.04 | 5,205.20 | 5,204.04 | 5,204.04 | 29.2K |
| 09:52 | 5,204.81 | 5,206.87 | 5,204.81 | 5,206.87 | 29.3K |
| 09:53 | 5,206.94 | 5,206.94 | 5,206.40 | 5,206.74 | 9.8K |
| 09:54 | 5,207.89 | 5,208.29 | 5,207.89 | 5,208.28 | 35.9K |
| 09:55 | 5,208.15 | 5,208.44 | 5,208.03 | 5,208.03 | 19.1K |
| 09:56 | 5,208.21 | 5,208.21 | 5,206.37 | 5,206.37 | 18.5K |
| 09:57 | 5,206.49 | 5,206.49 | 5,206.28 | 5,206.40 | 12.8K |
| 09:58 | 5,205.84 | 5,205.84 | 5,203.69 | 5,204.13 | 20.2K |
| 09:59 | 5,205.05 | 5,206.36 | 5,205.05 | 5,206.30 | 16.8K |
| 10:00 | 5,206.34 | 5,206.34 | 5,205.45 | 5,205.82 | 18.9K |
| 10:01 | 5,206.36 | 5,206.97 | 5,206.36 | 5,206.78 | 29.7K |
| 10:02 | 5,207.58 | 5,207.75 | 5,207.36 | 5,207.75 | 61.3K |
| 10:03 | 5,208.19 | 5,210.15 | 5,208.19 | 5,210.15 | 35.6K |
| 10:04 | 5,210.00 | 5,210.00 | 5,209.43 | 5,209.57 | 18.3K |
| 10:05 | 5,210.22 | 5,211.53 | 5,210.22 | 5,211.53 | 20.0K |
| 10:06 | 5,211.68 | 5,211.68 | 5,210.42 | 5,210.42 | 21.3K |
| 10:07 | 5,210.53 | 5,210.53 | 5,209.00 | 5,209.00 | 22.0K |
| 10:08 | 5,208.88 | 5,209.26 | 5,208.88 | 5,209.26 | 15.1K |
| 10:09 | 5,208.65 | 5,208.66 | 5,207.91 | 5,208.66 | 20.7K |
| 10:10 | 5,208.98 | 5,208.98 | 5,208.58 | 5,208.77 | 13.1K |
| 10:11 | 5,207.88 | 5,207.88 | 5,205.84 | 5,207.36 | 16.7K |
| 10:12 | 5,207.47 | 5,207.47 | 5,204.57 | 5,204.57 | 21.1K |
| 10:13 | 5,204.25 | 5,205.55 | 5,204.25 | 5,205.46 | 13.0K |
| 10:14 | 5,204.98 | 5,206.94 | 5,204.98 | 5,206.94 | 15.8K |
| 10:15 | 5,207.10 | 5,207.72 | 5,207.10 | 5,207.67 | 7.8K |
| 10:16 | 5,208.21 | 5,208.21 | 5,207.53 | 5,208.02 | 15.2K |
| 10:17 | 5,208.27 | 5,208.56 | 5,208.27 | 5,208.56 | 12.3K |
| 10:18 | 5,208.60 | 5,208.60 | 5,208.10 | 5,208.54 | 19.4K |
| 10:19 | 5,208.57 | 5,209.30 | 5,208.57 | 5,209.16 | 26.2K |
| 10:20 | 5,208.99 | 5,209.56 | 5,208.82 | 5,209.56 | 12.9K |
| 10:21 | 5,209.69 | 5,209.69 | 5,209.05 | 5,209.34 | 9.8K |
| 10:22 | 5,209.78 | 5,209.78 | 5,208.57 | 5,208.57 | 17.6K |
| 10:23 | 5,208.49 | 5,208.49 | 5,207.85 | 5,207.85 | 11.0K |
| 10:24 | 5,207.09 | 5,207.78 | 5,207.09 | 5,207.78 | 9.4K |
| 10:25 | 5,207.44 | 5,207.81 | 5,207.28 | 5,207.28 | 7.4K |
| 10:26 | 5,207.77 | 5,207.77 | 5,207.14 | 5,207.24 | 16.6K |
| 10:27 | 5,207.00 | 5,207.34 | 5,207.00 | 5,207.11 | 10.6K |
| 10:28 | 5,207.70 | 5,207.83 | 5,207.70 | 5,207.74 | 2.7K |
| 10:29 | 5,207.91 | 5,207.95 | 5,207.74 | 5,207.95 | 26.3K |
| 10:30 | 5,208.43 | 5,209.18 | 5,208.43 | 5,209.01 | 31.1K |
| 10:31 | 5,209.45 | 5,209.49 | 5,208.54 | 5,209.22 | 15.8K |
| 10:32 | 5,209.48 | 5,209.48 | 5,208.46 | 5,208.46 | 12.5K |
| 10:33 | 5,208.35 | 5,208.35 | 5,207.62 | 5,208.09 | 14.5K |
| 10:34 | 5,208.53 | 5,208.53 | 5,207.87 | 5,208.10 | 16.8K |
| 10:35 | 5,208.19 | 5,209.01 | 5,208.19 | 5,209.01 | 8.9K |
| 10:36 | 5,209.08 | 5,209.08 | 5,208.51 | 5,208.51 | 8.6K |
| 10:37 | 5,209.68 | 5,210.78 | 5,209.68 | 5,210.69 | 26.7K |
| 10:38 | 5,211.01 | 5,211.01 | 5,210.66 | 5,211.00 | 19.2K |
| 10:39 | 5,210.94 | 5,210.98 | 5,210.86 | 5,210.96 | 9.8K |
| 10:40 | 5,210.92 | 5,211.38 | 5,210.76 | 5,211.38 | 12.9K |
| 10:41 | 5,210.41 | 5,210.51 | 5,210.08 | 5,210.51 | 24.0K |
| 10:42 | 5,209.99 | 5,209.99 | 5,209.33 | 5,209.33 | 10.8K |
| 10:43 | 5,209.37 | 5,209.37 | 5,208.37 | 5,208.64 | 18.2K |
| 10:44 | 5,208.24 | 5,208.24 | 5,207.74 | 5,207.93 | 20.0K |
| 10:45 | 5,207.93 | 5,207.93 | 5,207.48 | 5,207.83 | 7.9K |
| 10:46 | 5,207.88 | 5,207.91 | 5,207.86 | 5,207.90 | 6.7K |
| 10:47 | 5,208.24 | 5,209.69 | 5,208.24 | 5,209.27 | 17.4K |
| 10:48 | 5,209.37 | 5,209.63 | 5,209.37 | 5,209.59 | 6.9K |
| 10:49 | 5,208.20 | 5,208.30 | 5,208.01 | 5,208.19 | 13.6K |
| 10:50 | 5,207.94 | 5,209.05 | 5,207.94 | 5,209.05 | 12.2K |
| 10:51 | 5,209.03 | 5,209.60 | 5,209.03 | 5,209.60 | 10.2K |
| 10:52 | 5,209.50 | 5,209.81 | 5,208.52 | 5,208.52 | 30.8K |
| 10:53 | 5,208.43 | 5,209.76 | 5,208.43 | 5,209.76 | 18.7K |
| 10:54 | 5,209.68 | 5,209.68 | 5,209.17 | 5,209.17 | 20.9K |
| 10:55 | 5,209.00 | 5,209.37 | 5,208.95 | 5,208.95 | 10.4K |
| 10:56 | 5,209.01 | 5,209.17 | 5,208.96 | 5,208.96 | 6.0K |
| 10:57 | 5,208.95 | 5,208.95 | 5,208.30 | 5,208.30 | 33.8K |
| 10:58 | 5,208.45 | 5,209.38 | 5,208.45 | 5,209.13 | 11.4K |
| 10:59 | 5,209.15 | 5,209.27 | 5,208.95 | 5,209.27 | 15.0K |
| 11:00 | 5,209.46 | 5,209.46 | 5,208.98 | 5,208.99 | 24.9K |
| 11:01 | 5,208.95 | 5,208.95 | 5,208.17 | 5,208.64 | 13.9K |
| 11:02 | 5,208.69 | 5,209.56 | 5,208.69 | 5,209.51 | 22.0K |
| 11:03 | 5,209.66 | 5,209.71 | 5,209.34 | 5,209.34 | 8.7K |
| 11:04 | 5,209.14 | 5,209.31 | 5,209.14 | 5,209.24 | 14.6K |
| 11:05 | 5,208.93 | 5,210.15 | 5,208.93 | 5,210.15 | 6.6K |
| 11:06 | 5,210.09 | 5,210.09 | 5,209.73 | 5,209.91 | 3.0K |
| 11:07 | 5,210.63 | 5,211.02 | 5,210.63 | 5,211.02 | 5.6K |
| 11:08 | 5,210.98 | 5,211.34 | 5,210.98 | 5,211.07 | 14.6K |
| 11:09 | 5,211.10 | 5,211.40 | 5,210.83 | 5,211.40 | 6.3K |
| 11:10 | 5,211.30 | 5,211.30 | 5,210.83 | 5,210.83 | 9.9K |
| 11:11 | 5,211.01 | 5,211.01 | 5,210.87 | 5,210.87 | 13.5K |
| 11:12 | 5,210.82 | 5,210.83 | 5,210.41 | 5,210.83 | 15.1K |
| 11:13 | 5,210.81 | 5,211.48 | 5,210.81 | 5,211.48 | 19.5K |
| 11:14 | 5,211.45 | 5,211.57 | 5,210.60 | 5,210.60 | 26.2K |
| 11:15 | 5,210.52 | 5,210.85 | 5,210.52 | 5,210.85 | 5.8K |
| 11:16 | 5,211.50 | 5,211.50 | 5,210.86 | 5,210.86 | 15.6K |
| 11:17 | 5,210.89 | 5,211.12 | 5,210.39 | 5,210.39 | 27.1K |
| 11:18 | 5,210.15 | 5,210.69 | 5,210.15 | 5,210.69 | 22.5K |
| 11:19 | 5,210.56 | 5,211.79 | 5,210.56 | 5,211.79 | 16.4K |
| 11:20 | 5,212.09 | 5,212.78 | 5,212.09 | 5,212.78 | 15.6K |
| 11:21 | 5,212.93 | 5,212.93 | 5,212.59 | 5,212.91 | 22.2K |
| 11:22 | 5,212.63 | 5,212.63 | 5,212.09 | 5,212.09 | 7.9K |
| 11:23 | 5,211.93 | 5,212.46 | 5,211.89 | 5,212.46 | 10.5K |
| 11:24 | 5,212.83 | 5,213.30 | 5,212.62 | 5,213.30 | 21.4K |
| 11:25 | 5,214.07 | 5,214.14 | 5,213.92 | 5,214.08 | 53.6K |
| 11:26 | 5,213.85 | 5,213.85 | 5,211.88 | 5,212.15 | 34.7K |
| 11:27 | 5,212.03 | 5,212.03 | 5,211.77 | 5,211.89 | 6.2K |
| 11:28 | 5,211.94 | 5,211.94 | 5,211.69 | 5,211.93 | 10.6K |
| 11:29 | 5,211.93 | 5,211.93 | 5,211.84 | 5,211.84 | 42.9K |
| 11:30 | 5,211.98 | 5,212.41 | 5,211.98 | 5,212.27 | 7.3K |
| 11:31 | 5,212.48 | 5,212.85 | 5,212.22 | 5,212.80 | 22.3K |
| 11:32 | 5,212.82 | 5,212.86 | 5,212.70 | 5,212.75 | 4.5K |
| 11:33 | 5,212.52 | 5,212.61 | 5,210.90 | 5,211.00 | 24.1K |
| 11:34 | 5,211.00 | 5,211.00 | 5,209.76 | 5,209.76 | 19.7K |
| 11:35 | 5,209.53 | 5,209.62 | 5,209.01 | 5,209.01 | 32.9K |
| 11:36 | 5,209.05 | 5,209.18 | 5,208.70 | 5,209.18 | 32.9K |
| 11:37 | 5,209.00 | 5,209.00 | 5,207.52 | 5,207.52 | 13.3K |
| 11:38 | 5,207.71 | 5,207.71 | 5,207.07 | 5,207.07 | 27.1K |
| 11:39 | 5,207.63 | 5,207.96 | 5,207.61 | 5,207.96 | 9.6K |
| 11:40 | 5,208.32 | 5,208.52 | 5,207.13 | 5,207.13 | 21.1K |
| 11:41 | 5,206.42 | 5,207.94 | 5,206.42 | 5,207.94 | 25.3K |
| 11:42 | 5,207.66 | 5,207.66 | 5,207.16 | 5,207.16 | 6.7K |
| 11:43 | 5,207.12 | 5,207.69 | 5,207.12 | 5,207.55 | 5.4K |
| 11:44 | 5,207.64 | 5,208.49 | 5,207.64 | 5,208.49 | 6.6K |
| 11:45 | 5,209.13 | 5,209.75 | 5,208.99 | 5,209.75 | 11.6K |
| 11:46 | 5,210.49 | 5,211.11 | 5,210.49 | 5,211.11 | 8.6K |
| 11:47 | 5,211.04 | 5,212.39 | 5,211.04 | 5,212.39 | 24.4K |
| 11:48 | 5,212.42 | 5,212.42 | 5,212.22 | 5,212.39 | 26.7K |
| 11:49 | 5,212.39 | 5,212.39 | 5,212.02 | 5,212.02 | 7.2K |
| 11:50 | 5,212.14 | 5,212.35 | 5,211.80 | 5,212.34 | 11.8K |
| 11:51 | 5,211.85 | 5,211.90 | 5,211.85 | 5,211.90 | 8.2K |
| 11:52 | 5,211.56 | 5,211.86 | 5,211.41 | 5,211.69 | 11.1K |
| 11:53 | 5,212.02 | 5,212.15 | 5,211.74 | 5,211.85 | 3.6K |
| 11:54 | 5,212.15 | 5,217.05 | 5,212.15 | 5,217.05 | 127.5K |
| 11:55 | 5,216.24 | 5,216.24 | 5,214.14 | 5,214.77 | 37.1K |
| 11:56 | 5,216.44 | 5,220.49 | 5,216.44 | 5,219.72 | 70.0K |
| 11:57 | 5,220.16 | 5,221.22 | 5,219.69 | 5,219.69 | 45.2K |
| 11:58 | 5,220.87 | 5,220.87 | 5,218.29 | 5,218.29 | 47.1K |
| 11:59 | 5,218.89 | 5,218.95 | 5,217.62 | 5,218.95 | 40.3K |
| 12:00 | 5,217.76 | 5,220.23 | 5,217.76 | 5,218.75 | 19.1K |
| 12:01 | 5,218.89 | 5,218.92 | 5,218.62 | 5,218.62 | 12.0K |
| 12:02 | 5,220.01 | 5,221.16 | 5,219.89 | 5,221.16 | 34.6K |
| 12:03 | 5,220.76 | 5,222.23 | 5,220.63 | 5,222.23 | 14.9K |
| 12:04 | 5,222.11 | 5,222.11 | 5,221.19 | 5,221.61 | 24.3K |
| 12:05 | 5,219.81 | 5,220.09 | 5,219.81 | 5,220.04 | 51.9K |
| 12:06 | 5,219.27 | 5,220.49 | 5,218.61 | 5,220.49 | 11.0K |
| 12:07 | 5,221.01 | 5,221.01 | 5,219.76 | 5,219.76 | 12.6K |
| 12:08 | 5,219.76 | 5,219.97 | 5,219.40 | 5,219.40 | 8.9K |
| 12:09 | 5,219.01 | 5,219.49 | 5,219.01 | 5,219.49 | 11.3K |
| 12:10 | 5,220.32 | 5,220.32 | 5,218.41 | 5,218.41 | 12.9K |
| 12:11 | 5,218.32 | 5,218.32 | 5,217.43 | 5,217.43 | 19.0K |
| 12:12 | 5,217.23 | 5,218.18 | 5,217.23 | 5,218.18 | 10.1K |
| 12:13 | 5,218.36 | 5,218.36 | 5,217.57 | 5,217.73 | 11.4K |
| 12:14 | 5,217.98 | 5,218.05 | 5,217.91 | 5,218.05 | 7.3K |
| 12:15 | 5,217.78 | 5,218.97 | 5,217.78 | 5,218.80 | 12.4K |
| 12:16 | 5,218.81 | 5,220.42 | 5,218.81 | 5,220.42 | 14.1K |
| 12:17 | 5,220.44 | 5,220.44 | 5,220.02 | 5,220.18 | 7.9K |
| 12:18 | 5,219.45 | 5,219.49 | 5,218.56 | 5,219.49 | 10.3K |
| 12:19 | 5,219.77 | 5,220.20 | 5,219.54 | 5,220.20 | 5.9K |
| 12:20 | 5,220.18 | 5,220.18 | 5,219.51 | 5,219.96 | 10.9K |
| 12:21 | 5,219.99 | 5,221.04 | 5,219.99 | 5,220.12 | 141.1K |
| 12:22 | 5,220.07 | 5,220.07 | 5,218.16 | 5,218.16 | 9.1K |
| 12:23 | 5,218.81 | 5,219.02 | 5,218.60 | 5,219.02 | 273.5K |
| 12:24 | 5,218.99 | 5,219.30 | 5,218.83 | 5,218.83 | 12.3K |
| 12:25 | 5,218.72 | 5,218.78 | 5,218.52 | 5,218.52 | 8.5K |
| 12:26 | 5,218.65 | 5,219.19 | 5,218.65 | 5,219.10 | 14.0K |
| 12:27 | 5,219.28 | 5,220.13 | 5,219.24 | 5,220.09 | 10.3K |
| 12:28 | 5,220.09 | 5,220.26 | 5,219.96 | 5,219.96 | 6.4K |
| 12:29 | 5,219.65 | 5,219.81 | 5,219.64 | 5,219.64 | 12.6K |
| 12:30 | 5,219.57 | 5,219.57 | 5,218.39 | 5,218.39 | 7.9K |
| 12:31 | 5,217.62 | 5,217.62 | 5,215.80 | 5,215.80 | 16.3K |
| 12:32 | 5,215.71 | 5,215.71 | 5,215.44 | 5,215.44 | 19.7K |
| 12:33 | 5,215.21 | 5,215.21 | 5,214.71 | 5,214.94 | 8.2K |
| 12:34 | 5,215.39 | 5,216.33 | 5,215.39 | 5,216.27 | 7.7K |
| 12:35 | 5,216.11 | 5,216.11 | 5,215.70 | 5,216.03 | 14.8K |
| 12:36 | 5,216.36 | 5,216.52 | 5,216.36 | 5,216.44 | 29.3K |
| 12:37 | 5,216.62 | 5,216.94 | 5,216.57 | 5,216.89 | 8.3K |
| 12:38 | 5,216.71 | 5,216.71 | 5,215.84 | 5,215.84 | 7.2K |
| 12:39 | 5,216.09 | 5,216.41 | 5,216.09 | 5,216.27 | 5.1K |
| 12:40 | 5,216.12 | 5,216.30 | 5,214.98 | 5,214.98 | 15.4K |
| 12:41 | 5,215.08 | 5,215.36 | 5,215.08 | 5,215.36 | 6.8K |
| 12:42 | 5,215.22 | 5,215.22 | 5,214.70 | 5,214.91 | 10.3K |
| 12:43 | 5,215.17 | 5,215.50 | 5,215.17 | 5,215.31 | 8.5K |
| 12:44 | 5,214.87 | 5,215.33 | 5,214.87 | 5,215.29 | 6.9K |
| 12:45 | 5,215.16 | 5,215.31 | 5,215.16 | 5,215.28 | 3.0K |
| 12:46 | 5,215.54 | 5,215.95 | 5,215.54 | 5,215.89 | 12.8K |
| 12:47 | 5,215.58 | 5,216.64 | 5,215.58 | 5,216.64 | 19.7K |
| 12:48 | 5,216.39 | 5,216.39 | 5,215.24 | 5,215.24 | 9.6K |
| 12:49 | 5,215.39 | 5,215.39 | 5,215.06 | 5,215.10 | 6.6K |
| 12:50 | 5,215.10 | 5,215.10 | 5,214.15 | 5,214.15 | 8.0K |
| 12:51 | 5,214.13 | 5,214.13 | 5,213.33 | 5,213.51 | 18.1K |
| 12:52 | 5,213.81 | 5,213.81 | 5,213.35 | 5,213.46 | 35.9K |
| 12:53 | 5,213.35 | 5,213.35 | 5,212.87 | 5,212.87 | 13.9K |
| 12:54 | 5,212.57 | 5,212.57 | 5,211.64 | 5,211.64 | 8.8K |
| 12:55 | 5,211.53 | 5,211.53 | 5,210.99 | 5,210.99 | 24.2K |
| 12:56 | 5,210.87 | 5,211.21 | 5,210.74 | 5,211.21 | 20.6K |
| 12:57 | 5,212.10 | 5,213.26 | 5,212.10 | 5,213.19 | 14.4K |
| 12:58 | 5,213.01 | 5,213.01 | 5,212.61 | 5,212.61 | 11.0K |
| 12:59 | 5,212.40 | 5,212.58 | 5,212.30 | 5,212.43 | 8.7K |
| 13:00 | 5,212.40 | 5,213.04 | 5,212.40 | 5,212.49 | 15.7K |
| 13:01 | 5,212.49 | 5,213.01 | 5,212.49 | 5,212.99 | 15.0K |
| 13:02 | 5,212.99 | 5,213.95 | 5,212.99 | 5,213.79 | 20.8K |
| 13:03 | 5,213.56 | 5,214.32 | 5,213.56 | 5,214.32 | 6.8K |
| 13:04 | 5,214.78 | 5,215.10 | 5,214.78 | 5,215.04 | 15.6K |
| 13:05 | 5,214.77 | 5,214.86 | 5,214.48 | 5,214.48 | 15.8K |
| 13:06 | 5,214.89 | 5,215.24 | 5,214.89 | 5,215.24 | 8.8K |
| 13:07 | 5,215.74 | 5,215.84 | 5,215.73 | 5,215.73 | 5.1K |
| 13:08 | 5,215.78 | 5,215.87 | 5,215.57 | 5,215.57 | 13.6K |
| 13:09 | 5,216.49 | 5,218.07 | 5,216.49 | 5,218.07 | 22.1K |
| 13:10 | 5,217.95 | 5,218.48 | 5,217.95 | 5,218.48 | 18.8K |
| 13:11 | 5,218.19 | 5,218.19 | 5,216.04 | 5,216.04 | 25.5K |
| 13:12 | 5,215.84 | 5,215.84 | 5,215.08 | 5,215.14 | 11.3K |
| 13:13 | 5,215.22 | 5,215.22 | 5,214.96 | 5,214.96 | 12.0K |
| 13:14 | 5,214.78 | 5,214.78 | 5,214.57 | 5,214.57 | 6.2K |
| 13:15 | 5,213.54 | 5,214.17 | 5,213.32 | 5,214.17 | 19.9K |
| 13:16 | 5,213.97 | 5,213.97 | 5,212.82 | 5,212.82 | 13.0K |
| 13:17 | 5,212.77 | 5,214.21 | 5,212.77 | 5,214.21 | 14.3K |
| 13:18 | 5,214.33 | 5,214.46 | 5,214.20 | 5,214.20 | 34.4K |
| 13:19 | 5,214.03 | 5,215.46 | 5,214.03 | 5,215.46 | 15.2K |
| 13:20 | 5,215.24 | 5,215.42 | 5,215.06 | 5,215.06 | 9.3K |
| 13:21 | 5,215.04 | 5,215.04 | 5,214.25 | 5,214.58 | 12.4K |
| 13:22 | 5,214.67 | 5,214.94 | 5,214.67 | 5,214.85 | 8.7K |
| 13:23 | 5,214.75 | 5,215.01 | 5,214.75 | 5,214.96 | 10.4K |
| 13:24 | 5,214.93 | 5,215.71 | 5,214.93 | 5,215.71 | 9.8K |
| 13:25 | 5,215.70 | 5,215.70 | 5,215.32 | 5,215.32 | 4.1K |
| 13:26 | 5,215.24 | 5,215.24 | 5,214.65 | 5,214.65 | 10.0K |
| 13:27 | 5,214.44 | 5,215.37 | 5,214.44 | 5,215.37 | 9.5K |
| 13:28 | 5,214.96 | 5,215.01 | 5,214.84 | 5,215.01 | 8.3K |
| 13:29 | 5,214.90 | 5,215.29 | 5,214.77 | 5,215.29 | 16.0K |
| 13:30 | 5,215.18 | 5,215.42 | 5,215.18 | 5,215.42 | 7.1K |
| 13:31 | 5,215.45 | 5,216.66 | 5,215.45 | 5,216.66 | 22.1K |
| 13:32 | 5,216.44 | 5,216.52 | 5,216.32 | 5,216.52 | 7.4K |
| 13:33 | 5,216.36 | 5,216.66 | 5,216.36 | 5,216.66 | 17.5K |
| 13:34 | 5,216.53 | 5,216.65 | 5,216.10 | 5,216.37 | 8.5K |
| 13:35 | 5,215.98 | 5,216.30 | 5,215.98 | 5,216.13 | 7.7K |
| 13:36 | 5,216.35 | 5,216.35 | 5,216.03 | 5,216.05 | 6.8K |
| 13:37 | 5,216.17 | 5,216.48 | 5,216.17 | 5,216.33 | 7.0K |
| 13:38 | 5,216.27 | 5,216.72 | 5,216.05 | 5,216.72 | 14.9K |
| 13:39 | 5,216.75 | 5,216.76 | 5,216.60 | 5,216.76 | 15.0K |
| 13:40 | 5,216.67 | 5,216.67 | 5,216.31 | 5,216.31 | 8.0K |
| 13:41 | 5,216.13 | 5,216.14 | 5,215.96 | 5,216.09 | 16.2K |
| 13:42 | 5,216.19 | 5,216.19 | 5,216.09 | 5,216.09 | 5.4K |
| 13:43 | 5,216.00 | 5,216.86 | 5,216.00 | 5,216.86 | 18.8K |
| 13:44 | 5,216.86 | 5,217.53 | 5,216.86 | 5,217.53 | 14.6K |
| 13:45 | 5,217.91 | 5,218.64 | 5,217.91 | 5,218.64 | 16.0K |
| 13:46 | 5,218.60 | 5,219.06 | 5,218.59 | 5,218.96 | 8.1K |
| 13:47 | 5,218.90 | 5,219.08 | 5,218.89 | 5,219.08 | 8.9K |
| 13:48 | 5,218.83 | 5,218.83 | 5,218.79 | 5,218.79 | 10.2K |
| 13:49 | 5,218.89 | 5,219.14 | 5,218.89 | 5,219.07 | 14.4K |
| 13:50 | 5,219.13 | 5,219.35 | 5,219.10 | 5,219.13 | 23.0K |
| 13:51 | 5,216.70 | 5,216.70 | 5,213.67 | 5,213.67 | 53.3K |
| 13:52 | 5,214.17 | 5,214.79 | 5,214.17 | 5,214.79 | 10.7K |
| 13:53 | 5,215.35 | 5,215.42 | 5,215.24 | 5,215.24 | 7.1K |
| 13:54 | 5,215.35 | 5,215.35 | 5,215.04 | 5,215.19 | 7.9K |
| 13:55 | 5,215.23 | 5,215.63 | 5,214.94 | 5,214.94 | 16.2K |
| 13:56 | 5,214.65 | 5,214.65 | 5,213.71 | 5,214.11 | 20.3K |
| 13:57 | 5,214.19 | 5,214.19 | 5,214.08 | 5,214.12 | 9.7K |
| 13:58 | 5,213.42 | 5,214.58 | 5,213.42 | 5,214.41 | 21.2K |
| 13:59 | 5,214.43 | 5,214.50 | 5,214.21 | 5,214.26 | 26.8K |
| 14:00 | 5,214.68 | 5,215.41 | 5,214.68 | 5,214.88 | 19.8K |
| 14:01 | 5,214.87 | 5,215.22 | 5,214.53 | 5,214.66 | 16.0K |
| 14:02 | 5,214.35 | 5,214.35 | 5,214.28 | 5,214.34 | 4.8K |
| 14:03 | 5,214.61 | 5,214.75 | 5,214.58 | 5,214.75 | 7.8K |
| 14:04 | 5,215.49 | 5,215.49 | 5,215.18 | 5,215.18 | 9.3K |
| 14:05 | 5,215.26 | 5,215.90 | 5,215.26 | 5,215.75 | 26.5K |
| 14:06 | 5,216.08 | 5,216.23 | 5,216.07 | 5,216.17 | 14.8K |
| 14:07 | 5,215.14 | 5,215.14 | 5,214.98 | 5,215.13 | 26.7K |
| 14:08 | 5,215.22 | 5,215.44 | 5,215.21 | 5,215.21 | 14.3K |
| 14:09 | 5,215.31 | 5,215.31 | 5,214.76 | 5,214.83 | 12.5K |
| 14:10 | 5,214.84 | 5,215.39 | 5,214.84 | 5,215.09 | 10.0K |
| 14:11 | 5,215.61 | 5,216.30 | 5,215.61 | 5,216.30 | 21.5K |
| 14:12 | 5,216.50 | 5,216.50 | 5,215.85 | 5,215.85 | 18.0K |
| 14:13 | 5,215.38 | 5,215.58 | 5,215.37 | 5,215.58 | 10.1K |
| 14:14 | 5,216.19 | 5,216.48 | 5,216.06 | 5,216.06 | 20.5K |
| 14:15 | 5,216.02 | 5,216.20 | 5,216.00 | 5,216.00 | 7.3K |
| 14:16 | 5,215.95 | 5,215.95 | 5,215.70 | 5,215.78 | 6.9K |
| 14:17 | 5,215.68 | 5,216.34 | 5,215.54 | 5,216.34 | 13.9K |
| 14:18 | 5,216.62 | 5,216.72 | 5,216.60 | 5,216.60 | 9.1K |
| 14:19 | 5,216.49 | 5,216.49 | 5,216.10 | 5,216.10 | 15.3K |
| 14:20 | 5,216.10 | 5,216.29 | 5,216.10 | 5,216.28 | 20.1K |
| 14:21 | 5,216.46 | 5,217.25 | 5,216.46 | 5,217.25 | 17.2K |
| 14:22 | 5,217.09 | 5,217.17 | 5,216.69 | 5,216.69 | 12.8K |
| 14:23 | 5,217.05 | 5,217.59 | 5,217.05 | 5,217.44 | 11.6K |
| 14:24 | 5,217.50 | 5,218.43 | 5,217.50 | 5,218.43 | 34.8K |
| 14:25 | 5,218.35 | 5,218.78 | 5,218.35 | 5,218.47 | 15.5K |
| 14:26 | 5,218.45 | 5,218.45 | 5,218.05 | 5,218.05 | 26.0K |
| 14:27 | 5,218.05 | 5,218.58 | 5,218.05 | 5,218.54 | 10.7K |
| 14:28 | 5,218.48 | 5,218.48 | 5,218.23 | 5,218.27 | 5.6K |
| 14:29 | 5,218.46 | 5,218.46 | 5,217.96 | 5,218.05 | 27.0K |
| 14:30 | 5,217.97 | 5,217.97 | 5,217.82 | 5,217.82 | 7.0K |
| 14:31 | 5,216.96 | 5,217.08 | 5,216.96 | 5,217.05 | 10.3K |
| 14:32 | 5,217.27 | 5,217.90 | 5,217.27 | 5,217.90 | 27.2K |
| 14:33 | 5,218.06 | 5,218.06 | 5,217.49 | 5,217.58 | 18.0K |
| 14:34 | 5,217.51 | 5,217.58 | 5,217.47 | 5,217.58 | 14.6K |
| 14:35 | 5,217.38 | 5,217.47 | 5,217.27 | 5,217.39 | 6.3K |
| 14:36 | 5,217.91 | 5,217.91 | 5,217.28 | 5,217.28 | 28.8K |
| 14:37 | 5,217.21 | 5,217.21 | 5,216.89 | 5,216.89 | 11.6K |
| 14:38 | 5,216.67 | 5,216.67 | 5,216.06 | 5,216.07 | 18.3K |
| 14:39 | 5,215.99 | 5,216.24 | 5,215.99 | 5,216.19 | 13.8K |
| 14:40 | 5,216.32 | 5,216.93 | 5,216.32 | 5,216.85 | 16.6K |
| 14:41 | 5,216.97 | 5,217.00 | 5,216.86 | 5,216.86 | 9.4K |
| 14:42 | 5,216.75 | 5,216.81 | 5,216.22 | 5,216.22 | 14.6K |
| 14:43 | 5,216.68 | 5,217.35 | 5,216.68 | 5,217.10 | 7.3K |
| 14:44 | 5,217.36 | 5,217.85 | 5,217.36 | 5,217.62 | 21.5K |
| 14:45 | 5,217.62 | 5,217.73 | 5,217.14 | 5,217.73 | 11.6K |
| 14:46 | 5,217.81 | 5,218.25 | 5,217.81 | 5,217.81 | 15.5K |
| 14:47 | 5,217.85 | 5,218.42 | 5,217.85 | 5,218.42 | 17.4K |
| 14:48 | 5,218.42 | 5,218.54 | 5,218.20 | 5,218.20 | 12.0K |
| 14:49 | 5,218.55 | 5,218.67 | 5,218.44 | 5,218.44 | 20.4K |
| 14:50 | 5,218.37 | 5,218.46 | 5,218.35 | 5,218.35 | 11.6K |
| 14:51 | 5,218.30 | 5,218.43 | 5,218.30 | 5,218.42 | 8.7K |
| 14:52 | 5,218.22 | 5,218.35 | 5,218.22 | 5,218.35 | 9.2K |
| 14:53 | 5,218.40 | 5,218.60 | 5,218.40 | 5,218.53 | 17.6K |
| 14:54 | 5,218.47 | 5,218.50 | 5,218.31 | 5,218.31 | 9.2K |
| 14:55 | 5,218.23 | 5,218.58 | 5,218.23 | 5,218.40 | 15.2K |
| 14:56 | 5,218.92 | 5,218.97 | 5,218.88 | 5,218.97 | 27.3K |
| 14:57 | 5,218.74 | 5,218.91 | 5,218.68 | 5,218.91 | 6.8K |
| 14:58 | 5,218.90 | 5,218.90 | 5,218.75 | 5,218.75 | 6.2K |
| 14:59 | 5,218.76 | 5,218.98 | 5,218.76 | 5,218.89 | 13.3K |
| 15:00 | 5,219.03 | 5,219.03 | 5,218.26 | 5,218.40 | 22.0K |
| 15:01 | 5,218.21 | 5,218.21 | 5,217.23 | 5,217.23 | 21.1K |
| 15:02 | 5,217.00 | 5,217.37 | 5,217.00 | 5,217.37 | 9.5K |
| 15:03 | 5,217.38 | 5,217.38 | 5,216.59 | 5,216.59 | 17.5K |
| 15:04 | 5,216.40 | 5,217.06 | 5,216.40 | 5,216.49 | 32.4K |
| 15:05 | 5,216.34 | 5,216.87 | 5,216.34 | 5,216.87 | 19.7K |
| 15:06 | 5,216.77 | 5,216.77 | 5,216.50 | 5,216.53 | 14.9K |
| 15:07 | 5,216.33 | 5,216.90 | 5,216.33 | 5,216.90 | 11.3K |
| 15:08 | 5,217.09 | 5,217.09 | 5,216.81 | 5,216.81 | 26.8K |
| 15:09 | 5,216.72 | 5,216.72 | 5,216.19 | 5,216.19 | 7.7K |
| 15:10 | 5,216.23 | 5,216.33 | 5,216.03 | 5,216.33 | 10.0K |
| 15:11 | 5,216.12 | 5,216.12 | 5,215.98 | 5,216.07 | 9.1K |
| 15:12 | 5,216.07 | 5,216.41 | 5,216.07 | 5,216.08 | 12.7K |
| 15:13 | 5,215.83 | 5,216.07 | 5,215.83 | 5,215.99 | 7.8K |
| 15:14 | 5,215.96 | 5,215.96 | 5,215.83 | 5,215.86 | 10.1K |
| 15:15 | 5,215.90 | 5,216.50 | 5,215.81 | 5,216.50 | 19.4K |
| 15:16 | 5,216.66 | 5,216.66 | 5,216.18 | 5,216.32 | 20.0K |
| 15:17 | 5,216.66 | 5,217.15 | 5,216.66 | 5,216.87 | 21.6K |
| 15:18 | 5,216.58 | 5,216.88 | 5,216.47 | 5,216.47 | 25.5K |
| 15:19 | 5,215.90 | 5,215.90 | 5,215.23 | 5,215.38 | 29.6K |
| 15:20 | 5,215.32 | 5,215.52 | 5,214.77 | 5,215.52 | 33.9K |
| 15:21 | 5,215.60 | 5,215.60 | 5,214.86 | 5,214.86 | 26.4K |
| 15:22 | 5,214.93 | 5,214.93 | 5,214.23 | 5,214.29 | 20.2K |
| 15:23 | 5,214.10 | 5,214.36 | 5,213.91 | 5,213.91 | 21.5K |
| 15:24 | 5,213.60 | 5,213.73 | 5,213.55 | 5,213.71 | 24.3K |
| 15:25 | 5,213.67 | 5,214.14 | 5,213.67 | 5,214.14 | 24.5K |
| 15:26 | 5,214.37 | 5,214.86 | 5,214.37 | 5,214.65 | 32.0K |
| 15:27 | 5,214.73 | 5,214.92 | 5,214.73 | 5,214.91 | 30.2K |
| 15:28 | 5,215.14 | 5,215.83 | 5,215.08 | 5,215.29 | 57.5K |
| 15:29 | 5,215.09 | 5,215.90 | 5,215.09 | 5,215.87 | 17.0K |
| 15:30 | 5,215.36 | 5,215.36 | 5,214.62 | 5,214.62 | 44.8K |
| 15:31 | 5,214.46 | 5,214.46 | 5,213.53 | 5,213.53 | 40.8K |
| 15:32 | 5,213.42 | 5,213.42 | 5,212.46 | 5,212.46 | 24.0K |
| 15:33 | 5,213.08 | 5,213.08 | 5,212.19 | 5,212.19 | 40.7K |
| 15:34 | 5,212.33 | 5,212.70 | 5,212.33 | 5,212.70 | 22.9K |
| 15:35 | 5,212.19 | 5,212.50 | 5,212.19 | 5,212.21 | 24.3K |
| 15:36 | 5,211.97 | 5,212.60 | 5,211.97 | 5,212.27 | 40.6K |
| 15:37 | 5,211.34 | 5,211.71 | 5,211.15 | 5,211.71 | 27.0K |
| 15:38 | 5,211.61 | 5,211.86 | 5,211.52 | 5,211.86 | 19.3K |
| 15:39 | 5,211.65 | 5,211.99 | 5,211.65 | 5,211.98 | 38.1K |
| 15:40 | 5,212.00 | 5,212.13 | 5,212.00 | 5,212.11 | 24.4K |
| 15:41 | 5,212.29 | 5,213.13 | 5,212.27 | 5,213.11 | 43.5K |
| 15:42 | 5,212.66 | 5,212.66 | 5,211.72 | 5,211.81 | 45.2K |
| 15:43 | 5,212.00 | 5,212.47 | 5,212.00 | 5,212.47 | 29.5K |
| 15:44 | 5,212.30 | 5,212.62 | 5,212.16 | 5,212.16 | 46.5K |
| 15:45 | 5,212.43 | 5,212.45 | 5,211.69 | 5,211.69 | 44.2K |
| 15:46 | 5,211.45 | 5,211.45 | 5,210.76 | 5,210.76 | 38.0K |
| 15:47 | 5,211.33 | 5,211.33 | 5,211.14 | 5,211.14 | 30.7K |
| 15:48 | 5,211.08 | 5,211.08 | 5,210.73 | 5,210.73 | 32.1K |
| 15:49 | 5,210.96 | 5,212.28 | 5,210.96 | 5,212.28 | 40.2K |
| 15:50 | 5,209.26 | 5,211.40 | 5,209.26 | 5,211.40 | 138.1K |
| 15:51 | 5,211.66 | 5,211.79 | 5,211.56 | 5,211.79 | 59.0K |
| 15:52 | 5,211.82 | 5,211.82 | 5,211.56 | 5,211.56 | 55.3K |
| 15:53 | 5,211.24 | 5,211.24 | 5,210.87 | 5,210.87 | 76.4K |
| 15:54 | 5,210.41 | 5,210.41 | 5,209.39 | 5,209.62 | 103.9K |
| 15:55 | 5,209.40 | 5,210.06 | 5,208.96 | 5,209.00 | 204.7K |
| 15:56 | 5,208.86 | 5,209.75 | 5,208.86 | 5,209.75 | 142.1K |
| 15:57 | 5,210.05 | 5,211.54 | 5,210.05 | 5,211.54 | 170.5K |
| 15:58 | 5,210.55 | 5,210.55 | 5,209.91 | 5,209.91 | 171.7K |
| 15:59 | 5,209.22 | 5,210.68 | 5,209.22 | 5,210.40 | 241.9K |
| 16:00 | 5,211.18 | 5,211.18 | 5,211.18 | 5,211.18 | 10,976.6K |
| 16:01 | 5,211.18 | 5,211.18 | 5,211.18 | 5,211.18 | 715.7K |