5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,293.64 | 5,299.03 | 5,293.64 | 5,296.11 | 144.2K |
| 09:31 | 5,295.59 | 5,296.51 | 5,295.59 | 5,296.48 | 16.2K |
| 09:32 | 5,296.04 | 5,296.04 | 5,294.72 | 5,294.88 | 19.6K |
| 09:33 | 5,295.22 | 5,296.06 | 5,294.88 | 5,296.06 | 18.3K |
| 09:34 | 5,295.57 | 5,295.57 | 5,294.71 | 5,294.71 | 15.2K |
| 09:35 | 5,295.12 | 5,296.60 | 5,295.12 | 5,296.60 | 14.8K |
| 09:36 | 5,297.07 | 5,300.08 | 5,297.07 | 5,300.08 | 22.8K |
| 09:37 | 5,299.43 | 5,299.43 | 5,299.13 | 5,299.26 | 9.7K |
| 09:38 | 5,299.68 | 5,301.49 | 5,299.68 | 5,301.23 | 13.1K |
| 09:39 | 5,302.03 | 5,302.03 | 5,301.09 | 5,301.09 | 10.3K |
| 09:40 | 5,300.63 | 5,300.63 | 5,299.65 | 5,299.65 | 20.4K |
| 09:41 | 5,299.46 | 5,301.40 | 5,299.46 | 5,301.40 | 17.8K |
| 09:42 | 5,301.36 | 5,304.41 | 5,301.36 | 5,303.69 | 120.8K |
| 09:43 | 5,302.71 | 5,303.64 | 5,302.59 | 5,303.64 | 9.0K |
| 09:44 | 5,303.17 | 5,304.78 | 5,303.17 | 5,304.78 | 11.9K |
| 09:45 | 5,304.79 | 5,304.87 | 5,303.22 | 5,303.22 | 15.7K |
| 09:46 | 5,303.04 | 5,303.80 | 5,303.04 | 5,303.80 | 8.2K |
| 09:47 | 5,303.46 | 5,303.72 | 5,302.67 | 5,302.67 | 7.6K |
| 09:48 | 5,303.06 | 5,304.01 | 5,302.73 | 5,304.01 | 19.5K |
| 09:49 | 5,303.98 | 5,303.98 | 5,303.21 | 5,303.21 | 6.8K |
| 09:50 | 5,303.32 | 5,303.62 | 5,301.69 | 5,301.69 | 26.8K |
| 09:51 | 5,302.90 | 5,306.06 | 5,302.90 | 5,306.06 | 13.2K |
| 09:52 | 5,306.66 | 5,307.29 | 5,306.15 | 5,306.15 | 18.6K |
| 09:53 | 5,306.07 | 5,306.83 | 5,306.07 | 5,306.83 | 16.2K |
| 09:54 | 5,306.93 | 5,306.93 | 5,306.56 | 5,306.56 | 11.7K |
| 09:55 | 5,306.44 | 5,306.69 | 5,306.24 | 5,306.53 | 10.7K |
| 09:56 | 5,306.21 | 5,306.38 | 5,305.01 | 5,305.01 | 18.5K |
| 09:57 | 5,305.27 | 5,305.27 | 5,304.46 | 5,304.46 | 8.2K |
| 09:58 | 5,305.07 | 5,305.84 | 5,305.07 | 5,305.56 | 10.7K |
| 09:59 | 5,305.54 | 5,307.34 | 5,305.54 | 5,307.34 | 16.5K |
| 10:00 | 5,307.03 | 5,308.67 | 5,306.86 | 5,306.86 | 36.2K |
| 10:01 | 5,306.65 | 5,307.20 | 5,306.65 | 5,307.20 | 10.6K |
| 10:02 | 5,307.71 | 5,309.90 | 5,307.71 | 5,309.90 | 13.9K |
| 10:03 | 5,310.25 | 5,311.21 | 5,310.13 | 5,311.21 | 21.6K |
| 10:04 | 5,310.57 | 5,312.04 | 5,310.57 | 5,311.47 | 19.4K |
| 10:05 | 5,311.12 | 5,311.12 | 5,310.24 | 5,310.24 | 8.8K |
| 10:06 | 5,310.05 | 5,311.17 | 5,309.84 | 5,311.17 | 7.6K |
| 10:07 | 5,310.80 | 5,310.80 | 5,309.23 | 5,309.23 | 15.7K |
| 10:08 | 5,308.30 | 5,308.90 | 5,308.30 | 5,308.74 | 7.9K |
| 10:09 | 5,308.89 | 5,309.00 | 5,307.74 | 5,307.74 | 10.8K |
| 10:10 | 5,307.62 | 5,308.15 | 5,307.62 | 5,308.06 | 9.5K |
| 10:11 | 5,307.42 | 5,307.42 | 5,306.44 | 5,306.44 | 7.1K |
| 10:12 | 5,306.41 | 5,306.77 | 5,306.27 | 5,306.77 | 5.8K |
| 10:13 | 5,306.74 | 5,307.14 | 5,306.74 | 5,307.09 | 4.2K |
| 10:14 | 5,306.55 | 5,306.86 | 5,306.33 | 5,306.86 | 10.4K |
| 10:15 | 5,307.38 | 5,307.38 | 5,306.88 | 5,306.88 | 15.9K |
| 10:16 | 5,306.37 | 5,306.41 | 5,306.33 | 5,306.41 | 7.9K |
| 10:17 | 5,307.04 | 5,307.04 | 5,306.11 | 5,306.11 | 10.0K |
| 10:18 | 5,306.11 | 5,306.11 | 5,305.35 | 5,305.85 | 6.8K |
| 10:19 | 5,305.70 | 5,306.02 | 5,305.50 | 5,306.02 | 5.9K |
| 10:20 | 5,306.06 | 5,306.40 | 5,306.06 | 5,306.23 | 4.4K |
| 10:21 | 5,306.44 | 5,307.22 | 5,306.44 | 5,307.22 | 12.1K |
| 10:22 | 5,307.05 | 5,307.30 | 5,307.05 | 5,307.30 | 7.6K |
| 10:23 | 5,307.28 | 5,307.44 | 5,307.14 | 5,307.14 | 3.0K |
| 10:24 | 5,307.07 | 5,307.27 | 5,306.96 | 5,307.27 | 11.5K |
| 10:25 | 5,307.20 | 5,307.35 | 5,307.10 | 5,307.35 | 10.1K |
| 10:26 | 5,307.38 | 5,308.06 | 5,307.38 | 5,308.06 | 24.6K |
| 10:27 | 5,307.92 | 5,308.46 | 5,307.83 | 5,308.46 | 15.4K |
| 10:28 | 5,308.22 | 5,308.22 | 5,306.84 | 5,306.84 | 24.8K |
| 10:29 | 5,306.46 | 5,306.46 | 5,306.04 | 5,306.04 | 12.0K |
| 10:30 | 5,306.07 | 5,306.69 | 5,306.07 | 5,306.69 | 9.4K |
| 10:31 | 5,306.81 | 5,307.20 | 5,306.81 | 5,307.07 | 5.6K |
| 10:32 | 5,306.57 | 5,307.96 | 5,306.57 | 5,307.96 | 16.8K |
| 10:33 | 5,308.59 | 5,308.81 | 5,308.47 | 5,308.81 | 10.1K |
| 10:34 | 5,308.82 | 5,309.64 | 5,308.48 | 5,309.64 | 25.2K |
| 10:35 | 5,309.91 | 5,309.91 | 5,308.97 | 5,308.97 | 14.4K |
| 10:36 | 5,308.88 | 5,308.88 | 5,307.91 | 5,307.91 | 11.7K |
| 10:37 | 5,307.16 | 5,309.48 | 5,307.16 | 5,309.48 | 15.4K |
| 10:38 | 5,310.24 | 5,310.43 | 5,310.24 | 5,310.43 | 15.5K |
| 10:39 | 5,310.59 | 5,310.71 | 5,310.52 | 5,310.52 | 9.9K |
| 10:40 | 5,309.39 | 5,309.39 | 5,308.33 | 5,308.86 | 20.6K |
| 10:41 | 5,308.77 | 5,308.77 | 5,306.79 | 5,306.79 | 13.1K |
| 10:42 | 5,306.44 | 5,306.53 | 5,305.87 | 5,306.13 | 13.6K |
| 10:43 | 5,306.20 | 5,306.83 | 5,306.20 | 5,306.71 | 20.7K |
| 10:44 | 5,306.67 | 5,306.67 | 5,305.58 | 5,306.32 | 15.0K |
| 10:45 | 5,306.36 | 5,306.41 | 5,305.92 | 5,305.92 | 15.3K |
| 10:46 | 5,305.67 | 5,305.67 | 5,305.07 | 5,305.07 | 8.0K |
| 10:47 | 5,306.00 | 5,306.57 | 5,306.00 | 5,306.54 | 11.0K |
| 10:48 | 5,306.67 | 5,306.67 | 5,305.70 | 5,306.46 | 13.3K |
| 10:49 | 5,305.10 | 5,305.83 | 5,304.77 | 5,305.83 | 22.1K |
| 10:50 | 5,305.91 | 5,307.65 | 5,305.91 | 5,307.50 | 14.4K |
| 10:51 | 5,307.53 | 5,307.61 | 5,307.30 | 5,307.30 | 13.5K |
| 10:52 | 5,307.30 | 5,307.94 | 5,306.14 | 5,306.14 | 22.6K |
| 10:53 | 5,306.82 | 5,308.27 | 5,306.82 | 5,307.88 | 18.9K |
| 10:54 | 5,307.05 | 5,307.50 | 5,307.05 | 5,307.23 | 10.0K |
| 10:55 | 5,306.98 | 5,307.16 | 5,306.87 | 5,307.02 | 12.8K |
| 10:56 | 5,307.06 | 5,307.20 | 5,306.89 | 5,306.89 | 10.1K |
| 10:57 | 5,306.84 | 5,306.84 | 5,306.66 | 5,306.66 | 8.9K |
| 10:58 | 5,306.34 | 5,306.34 | 5,305.84 | 5,306.23 | 10.0K |
| 10:59 | 5,306.33 | 5,306.33 | 5,304.75 | 5,304.90 | 11.6K |
| 11:00 | 5,304.94 | 5,304.94 | 5,303.90 | 5,303.90 | 14.7K |
| 11:01 | 5,303.77 | 5,303.77 | 5,303.09 | 5,303.68 | 10.7K |
| 11:02 | 5,304.30 | 5,305.52 | 5,304.30 | 5,305.52 | 15.5K |
| 11:03 | 5,305.62 | 5,305.74 | 5,305.52 | 5,305.74 | 13.1K |
| 11:04 | 5,305.68 | 5,306.43 | 5,305.68 | 5,306.43 | 6.9K |
| 11:05 | 5,306.94 | 5,307.15 | 5,306.94 | 5,307.13 | 4.9K |
| 11:06 | 5,307.14 | 5,307.14 | 5,305.65 | 5,305.94 | 13.1K |
| 11:07 | 5,305.95 | 5,306.44 | 5,305.95 | 5,306.31 | 4.1K |
| 11:08 | 5,306.22 | 5,306.57 | 5,306.22 | 5,306.49 | 7.3K |
| 11:09 | 5,306.30 | 5,306.36 | 5,306.18 | 5,306.23 | 10.6K |
| 11:10 | 5,306.14 | 5,306.36 | 5,306.14 | 5,306.36 | 6.7K |
| 11:11 | 5,305.88 | 5,305.91 | 5,305.55 | 5,305.55 | 13.4K |
| 11:12 | 5,305.50 | 5,305.97 | 5,305.04 | 5,305.04 | 16.2K |
| 11:13 | 5,304.94 | 5,306.13 | 5,304.94 | 5,306.13 | 9.0K |
| 11:14 | 5,306.26 | 5,306.29 | 5,306.21 | 5,306.29 | 7.3K |
| 11:15 | 5,305.74 | 5,307.56 | 5,305.74 | 5,307.56 | 13.2K |
| 11:16 | 5,307.74 | 5,308.14 | 5,307.74 | 5,308.14 | 6.1K |
| 11:17 | 5,308.46 | 5,308.94 | 5,308.46 | 5,308.94 | 7.0K |
| 11:18 | 5,309.01 | 5,309.01 | 5,308.50 | 5,308.50 | 24.5K |
| 11:19 | 5,307.90 | 5,307.90 | 5,307.68 | 5,307.87 | 6.8K |
| 11:20 | 5,307.88 | 5,307.88 | 5,307.26 | 5,307.54 | 11.0K |
| 11:21 | 5,307.52 | 5,307.52 | 5,307.32 | 5,307.32 | 6.8K |
| 11:22 | 5,307.32 | 5,307.32 | 5,305.86 | 5,306.07 | 11.0K |
| 11:23 | 5,306.16 | 5,306.80 | 5,306.16 | 5,306.31 | 11.2K |
| 11:24 | 5,306.02 | 5,306.02 | 5,305.14 | 5,305.27 | 12.6K |
| 11:25 | 5,305.10 | 5,305.10 | 5,304.38 | 5,304.38 | 9.6K |
| 11:26 | 5,304.38 | 5,304.59 | 5,304.38 | 5,304.59 | 2.7K |
| 11:27 | 5,304.11 | 5,304.61 | 5,304.11 | 5,304.61 | 10.3K |
| 11:28 | 5,304.24 | 5,304.24 | 5,303.81 | 5,303.81 | 12.9K |
| 11:29 | 5,302.93 | 5,302.93 | 5,302.39 | 5,302.39 | 13.0K |
| 11:30 | 5,302.59 | 5,302.83 | 5,302.36 | 5,302.83 | 14.4K |
| 11:31 | 5,302.31 | 5,303.69 | 5,302.31 | 5,303.69 | 15.9K |
| 11:32 | 5,304.14 | 5,304.63 | 5,304.14 | 5,304.63 | 4.8K |
| 11:33 | 5,304.74 | 5,304.74 | 5,304.46 | 5,304.46 | 16.0K |
| 11:34 | 5,303.90 | 5,304.31 | 5,303.83 | 5,304.31 | 12.1K |
| 11:35 | 5,304.16 | 5,304.34 | 5,303.77 | 5,303.77 | 8.8K |
| 11:36 | 5,303.67 | 5,303.67 | 5,301.66 | 5,301.66 | 11.5K |
| 11:37 | 5,301.38 | 5,302.08 | 5,301.36 | 5,302.08 | 14.1K |
| 11:38 | 5,301.87 | 5,301.87 | 5,301.27 | 5,301.66 | 16.3K |
| 11:39 | 5,301.60 | 5,301.61 | 5,301.12 | 5,301.12 | 2.7K |
| 11:40 | 5,301.41 | 5,302.85 | 5,301.41 | 5,302.27 | 13.2K |
| 11:41 | 5,302.38 | 5,302.38 | 5,300.84 | 5,300.84 | 10.5K |
| 11:42 | 5,300.93 | 5,301.57 | 5,300.93 | 5,301.57 | 14.6K |
| 11:43 | 5,301.57 | 5,301.82 | 5,301.50 | 5,301.74 | 9.1K |
| 11:44 | 5,300.32 | 5,300.34 | 5,299.95 | 5,300.15 | 12.5K |
| 11:45 | 5,300.16 | 5,300.34 | 5,300.16 | 5,300.31 | 12.8K |
| 11:46 | 5,300.37 | 5,300.40 | 5,300.10 | 5,300.40 | 12.9K |
| 11:47 | 5,300.35 | 5,300.35 | 5,300.01 | 5,300.01 | 11.5K |
| 11:48 | 5,299.57 | 5,299.79 | 5,299.57 | 5,299.79 | 7.7K |
| 11:49 | 5,299.95 | 5,299.95 | 5,299.28 | 5,299.28 | 6.8K |
| 11:50 | 5,299.28 | 5,299.28 | 5,298.28 | 5,298.28 | 10.0K |
| 11:51 | 5,298.55 | 5,298.61 | 5,298.33 | 5,298.33 | 6.5K |
| 11:52 | 5,297.82 | 5,297.82 | 5,297.18 | 5,297.18 | 10.6K |
| 11:53 | 5,297.24 | 5,297.38 | 5,296.44 | 5,296.44 | 17.4K |
| 11:54 | 5,296.68 | 5,296.77 | 5,296.68 | 5,296.76 | 4.4K |
| 11:55 | 5,297.45 | 5,297.80 | 5,297.45 | 5,297.80 | 7.8K |
| 11:56 | 5,297.80 | 5,299.06 | 5,297.80 | 5,299.06 | 7.4K |
| 11:57 | 5,298.91 | 5,299.63 | 5,298.91 | 5,299.63 | 7.7K |
| 11:58 | 5,299.89 | 5,300.00 | 5,299.74 | 5,299.74 | 7.3K |
| 11:59 | 5,299.43 | 5,299.76 | 5,299.43 | 5,299.76 | 13.1K |
| 12:00 | 5,299.94 | 5,301.29 | 5,299.94 | 5,301.29 | 15.9K |
| 12:01 | 5,301.98 | 5,301.98 | 5,301.84 | 5,301.84 | 15.4K |
| 12:02 | 5,301.62 | 5,302.16 | 5,301.62 | 5,302.10 | 6.9K |
| 12:03 | 5,302.26 | 5,302.62 | 5,301.98 | 5,301.98 | 9.6K |
| 12:04 | 5,301.88 | 5,302.23 | 5,301.88 | 5,302.11 | 9.7K |
| 12:05 | 5,302.21 | 5,302.44 | 5,302.11 | 5,302.44 | 9.0K |
| 12:06 | 5,301.34 | 5,301.98 | 5,301.34 | 5,301.98 | 22.8K |
| 12:07 | 5,301.98 | 5,301.98 | 5,300.76 | 5,300.76 | 5.3K |
| 12:08 | 5,300.23 | 5,300.74 | 5,300.23 | 5,300.74 | 12.9K |
| 12:09 | 5,300.68 | 5,300.69 | 5,300.56 | 5,300.56 | 2.7K |
| 12:10 | 5,300.60 | 5,300.60 | 5,300.16 | 5,300.16 | 3.9K |
| 12:11 | 5,300.34 | 5,300.83 | 5,300.34 | 5,300.83 | 13.6K |
| 12:12 | 5,300.79 | 5,301.30 | 5,300.79 | 5,300.89 | 10.4K |
| 12:13 | 5,300.89 | 5,300.89 | 5,300.60 | 5,300.60 | 3.7K |
| 12:14 | 5,300.49 | 5,300.49 | 5,299.67 | 5,299.79 | 11.5K |
| 12:15 | 5,299.38 | 5,300.33 | 5,299.38 | 5,300.33 | 11.8K |
| 12:16 | 5,300.12 | 5,300.12 | 5,299.94 | 5,299.94 | 1.9K |
| 12:17 | 5,299.57 | 5,299.57 | 5,299.07 | 5,299.07 | 9.3K |
| 12:18 | 5,299.13 | 5,299.83 | 5,298.86 | 5,299.83 | 10.8K |
| 12:19 | 5,300.30 | 5,300.69 | 5,300.30 | 5,300.69 | 4.6K |
| 12:20 | 5,300.47 | 5,301.10 | 5,300.47 | 5,301.10 | 4.1K |
| 12:21 | 5,301.26 | 5,301.70 | 5,301.26 | 5,301.59 | 6.1K |
| 12:22 | 5,302.31 | 5,302.60 | 5,302.31 | 5,302.60 | 6.5K |
| 12:23 | 5,302.89 | 5,303.24 | 5,302.89 | 5,303.24 | 8.7K |
| 12:24 | 5,303.23 | 5,303.23 | 5,302.91 | 5,302.99 | 8.4K |
| 12:25 | 5,303.19 | 5,303.97 | 5,303.19 | 5,303.95 | 6.6K |
| 12:26 | 5,303.89 | 5,303.89 | 5,303.38 | 5,303.45 | 5.1K |
| 12:27 | 5,303.21 | 5,303.21 | 5,302.29 | 5,302.29 | 14.5K |
| 12:28 | 5,302.23 | 5,302.23 | 5,302.18 | 5,302.18 | 3.6K |
| 12:29 | 5,302.18 | 5,302.22 | 5,302.00 | 5,302.00 | 3.7K |
| 12:30 | 5,302.03 | 5,302.15 | 5,302.03 | 5,302.13 | 4.0K |
| 12:31 | 5,302.09 | 5,302.15 | 5,300.79 | 5,300.79 | 8.6K |
| 12:32 | 5,300.69 | 5,301.33 | 5,300.69 | 5,301.33 | 7.4K |
| 12:33 | 5,301.19 | 5,301.50 | 5,301.19 | 5,301.41 | 3.4K |
| 12:34 | 5,302.21 | 5,302.67 | 5,302.21 | 5,302.67 | 6.3K |
| 12:35 | 5,303.29 | 5,303.71 | 5,303.21 | 5,303.71 | 5.8K |
| 12:36 | 5,303.84 | 5,303.87 | 5,303.80 | 5,303.81 | 0.8K |
| 12:37 | 5,303.81 | 5,304.84 | 5,303.81 | 5,304.84 | 4.2K |
| 12:38 | 5,304.87 | 5,304.87 | 5,303.89 | 5,304.16 | 19.3K |
| 12:39 | 5,304.25 | 5,304.25 | 5,302.79 | 5,302.79 | 11.0K |
| 12:40 | 5,302.49 | 5,302.49 | 5,300.69 | 5,300.69 | 12.6K |
| 12:41 | 5,300.21 | 5,300.54 | 5,300.21 | 5,300.41 | 11.5K |
| 12:42 | 5,300.06 | 5,300.34 | 5,300.06 | 5,300.31 | 5.2K |
| 12:43 | 5,300.86 | 5,301.75 | 5,300.86 | 5,301.75 | 6.3K |
| 12:44 | 5,301.00 | 5,301.00 | 5,300.68 | 5,300.74 | 4.9K |
| 12:45 | 5,300.62 | 5,300.62 | 5,300.33 | 5,300.33 | 4.0K |
| 12:46 | 5,300.02 | 5,300.27 | 5,299.97 | 5,300.27 | 9.0K |
| 12:47 | 5,300.36 | 5,301.21 | 5,300.27 | 5,301.21 | 6.5K |
| 12:48 | 5,301.31 | 5,301.85 | 5,301.31 | 5,301.85 | 2.9K |
| 12:49 | 5,302.00 | 5,302.46 | 5,302.00 | 5,302.46 | 4.1K |
| 12:50 | 5,302.71 | 5,303.28 | 5,302.42 | 5,302.42 | 10.5K |
| 12:51 | 5,302.59 | 5,303.68 | 5,302.59 | 5,303.68 | 4.5K |
| 12:52 | 5,303.87 | 5,304.28 | 5,303.87 | 5,304.28 | 4.2K |
| 12:53 | 5,304.49 | 5,304.53 | 5,304.42 | 5,304.53 | 10.5K |
| 12:54 | 5,304.61 | 5,304.61 | 5,304.22 | 5,304.33 | 8.6K |
| 12:55 | 5,304.10 | 5,304.89 | 5,304.10 | 5,304.89 | 5.2K |
| 12:56 | 5,304.92 | 5,304.92 | 5,304.60 | 5,304.60 | 2.4K |
| 12:57 | 5,304.67 | 5,304.71 | 5,304.54 | 5,304.54 | 10.0K |
| 12:58 | 5,304.54 | 5,304.54 | 5,304.24 | 5,304.34 | 4.0K |
| 12:59 | 5,303.19 | 5,304.17 | 5,303.19 | 5,304.17 | 21.7K |
| 13:00 | 5,304.19 | 5,304.19 | 5,303.85 | 5,303.85 | 7.2K |
| 13:01 | 5,303.58 | 5,303.77 | 5,303.58 | 5,303.77 | 4.7K |
| 13:02 | 5,303.04 | 5,303.04 | 5,302.54 | 5,302.85 | 12.8K |
| 13:03 | 5,303.05 | 5,303.27 | 5,303.04 | 5,303.04 | 5.3K |
| 13:04 | 5,302.76 | 5,302.76 | 5,302.33 | 5,302.45 | 8.5K |
| 13:05 | 5,302.00 | 5,302.00 | 5,301.16 | 5,301.16 | 10.7K |
| 13:06 | 5,301.06 | 5,301.06 | 5,300.91 | 5,300.91 | 6.1K |
| 13:07 | 5,300.77 | 5,300.77 | 5,299.99 | 5,299.99 | 11.2K |
| 13:08 | 5,299.89 | 5,301.37 | 5,299.89 | 5,301.37 | 5.2K |
| 13:09 | 5,301.37 | 5,301.37 | 5,301.17 | 5,301.29 | 2.7K |
| 13:10 | 5,301.63 | 5,301.69 | 5,301.31 | 5,301.31 | 8.1K |
| 13:11 | 5,301.42 | 5,302.31 | 5,301.42 | 5,302.21 | 4.2K |
| 13:12 | 5,302.16 | 5,302.93 | 5,302.16 | 5,302.93 | 5.6K |
| 13:13 | 5,303.06 | 5,303.57 | 5,303.06 | 5,303.57 | 4.6K |
| 13:14 | 5,303.63 | 5,305.16 | 5,303.63 | 5,305.16 | 5.9K |
| 13:15 | 5,305.16 | 5,305.86 | 5,304.99 | 5,304.99 | 16.3K |
| 13:16 | 5,304.74 | 5,304.74 | 5,304.17 | 5,304.17 | 6.6K |
| 13:17 | 5,304.02 | 5,304.02 | 5,303.68 | 5,303.68 | 2.5K |
| 13:18 | 5,302.93 | 5,303.30 | 5,302.79 | 5,303.30 | 12.7K |
| 13:19 | 5,302.75 | 5,302.75 | 5,302.45 | 5,302.45 | 4.2K |
| 13:20 | 5,301.60 | 5,302.54 | 5,301.57 | 5,302.54 | 15.4K |
| 13:21 | 5,302.41 | 5,302.41 | 5,302.26 | 5,302.26 | 7.0K |
| 13:22 | 5,302.17 | 5,302.54 | 5,302.17 | 5,302.54 | 9.3K |
| 13:23 | 5,302.32 | 5,302.40 | 5,301.97 | 5,301.97 | 9.1K |
| 13:24 | 5,302.04 | 5,302.04 | 5,301.90 | 5,301.90 | 8.0K |
| 13:25 | 5,301.91 | 5,302.44 | 5,301.89 | 5,302.44 | 13.0K |
| 13:26 | 5,302.44 | 5,303.08 | 5,302.44 | 5,302.94 | 7.1K |
| 13:27 | 5,303.18 | 5,304.46 | 5,303.18 | 5,304.46 | 11.7K |
| 13:28 | 5,304.76 | 5,304.82 | 5,304.40 | 5,304.82 | 17.2K |
| 13:29 | 5,304.84 | 5,304.84 | 5,303.89 | 5,303.97 | 11.0K |
| 13:30 | 5,304.13 | 5,304.39 | 5,303.94 | 5,304.39 | 2.2K |
| 13:31 | 5,304.75 | 5,306.23 | 5,304.75 | 5,306.23 | 9.2K |
| 13:32 | 5,306.65 | 5,307.32 | 5,306.65 | 5,306.97 | 14.9K |
| 13:33 | 5,306.97 | 5,307.34 | 5,306.70 | 5,306.70 | 7.6K |
| 13:34 | 5,306.77 | 5,306.77 | 5,304.95 | 5,304.95 | 15.3K |
| 13:35 | 5,304.37 | 5,304.78 | 5,304.37 | 5,304.78 | 10.3K |
| 13:36 | 5,305.43 | 5,305.58 | 5,305.43 | 5,305.58 | 11.6K |
| 13:37 | 5,305.58 | 5,305.58 | 5,305.40 | 5,305.40 | 244.8K |
| 13:38 | 5,305.46 | 5,305.91 | 5,305.46 | 5,305.91 | 5.8K |
| 13:39 | 5,306.00 | 5,306.07 | 5,305.95 | 5,306.07 | 3.4K |
| 13:40 | 5,305.98 | 5,306.40 | 5,305.98 | 5,306.40 | 6.8K |
| 13:41 | 5,306.34 | 5,306.76 | 5,306.31 | 5,306.76 | 7.2K |
| 13:42 | 5,306.86 | 5,306.86 | 5,306.21 | 5,306.39 | 12.9K |
| 13:43 | 5,305.60 | 5,305.60 | 5,304.70 | 5,304.72 | 25.3K |
| 13:44 | 5,304.72 | 5,304.72 | 5,304.66 | 5,304.66 | 3.5K |
| 13:45 | 5,304.66 | 5,304.66 | 5,304.29 | 5,304.29 | 13.2K |
| 13:46 | 5,304.05 | 5,304.05 | 5,302.24 | 5,302.24 | 16.8K |
| 13:47 | 5,301.23 | 5,301.90 | 5,301.23 | 5,301.90 | 34.0K |
| 13:48 | 5,301.96 | 5,302.26 | 5,301.96 | 5,302.26 | 14.1K |
| 13:49 | 5,302.30 | 5,302.73 | 5,302.30 | 5,302.73 | 10.4K |
| 13:50 | 5,302.74 | 5,302.74 | 5,300.74 | 5,300.74 | 21.5K |
| 13:51 | 5,300.70 | 5,301.93 | 5,300.70 | 5,301.93 | 9.7K |
| 13:52 | 5,301.76 | 5,301.76 | 5,301.46 | 5,301.55 | 1.9K |
| 13:53 | 5,301.74 | 5,301.74 | 5,301.58 | 5,301.58 | 2.4K |
| 13:54 | 5,301.58 | 5,301.58 | 5,301.36 | 5,301.39 | 5.9K |
| 13:55 | 5,301.22 | 5,301.22 | 5,300.29 | 5,300.29 | 29.4K |
| 13:56 | 5,301.02 | 5,301.02 | 5,300.63 | 5,300.63 | 8.2K |
| 13:57 | 5,300.66 | 5,301.17 | 5,300.66 | 5,301.17 | 4.9K |
| 13:58 | 5,301.17 | 5,301.17 | 5,300.31 | 5,300.31 | 11.0K |
| 13:59 | 5,300.22 | 5,300.52 | 5,300.22 | 5,300.43 | 12.1K |
| 14:00 | 5,300.08 | 5,300.63 | 5,300.02 | 5,300.63 | 15.4K |
| 14:01 | 5,300.22 | 5,300.25 | 5,299.40 | 5,299.40 | 5.9K |
| 14:02 | 5,298.67 | 5,298.70 | 5,298.55 | 5,298.55 | 13.2K |
| 14:03 | 5,298.47 | 5,298.47 | 5,296.64 | 5,296.64 | 18.6K |
| 14:04 | 5,296.34 | 5,296.84 | 5,295.67 | 5,296.84 | 32.0K |
| 14:05 | 5,297.01 | 5,297.77 | 5,297.01 | 5,297.77 | 7.4K |
| 14:06 | 5,297.77 | 5,297.77 | 5,297.63 | 5,297.72 | 1.8K |
| 14:07 | 5,298.36 | 5,299.15 | 5,298.36 | 5,299.15 | 8.0K |
| 14:08 | 5,299.08 | 5,299.41 | 5,298.08 | 5,299.41 | 22.2K |
| 14:09 | 5,299.20 | 5,299.43 | 5,299.14 | 5,299.43 | 5.6K |
| 14:10 | 5,299.38 | 5,299.38 | 5,298.70 | 5,298.70 | 8.7K |
| 14:11 | 5,298.14 | 5,298.14 | 5,297.76 | 5,297.76 | 6.7K |
| 14:12 | 5,298.05 | 5,298.37 | 5,297.57 | 5,297.57 | 7.2K |
| 14:13 | 5,297.57 | 5,297.81 | 5,297.37 | 5,297.37 | 10.0K |
| 14:14 | 5,297.52 | 5,298.18 | 5,297.52 | 5,298.18 | 4.6K |
| 14:15 | 5,297.75 | 5,298.05 | 5,297.63 | 5,298.05 | 9.0K |
| 14:16 | 5,298.06 | 5,298.34 | 5,298.05 | 5,298.34 | 3.7K |
| 14:17 | 5,298.34 | 5,298.74 | 5,298.29 | 5,298.74 | 9.3K |
| 14:18 | 5,298.56 | 5,298.56 | 5,298.29 | 5,298.29 | 10.2K |
| 14:19 | 5,298.25 | 5,298.37 | 5,298.10 | 5,298.37 | 4.5K |
| 14:20 | 5,298.26 | 5,298.26 | 5,297.95 | 5,297.96 | 21.2K |
| 14:21 | 5,297.61 | 5,298.00 | 5,297.61 | 5,297.81 | 7.7K |
| 14:22 | 5,298.04 | 5,298.08 | 5,297.94 | 5,298.08 | 4.1K |
| 14:23 | 5,298.12 | 5,299.42 | 5,298.12 | 5,299.42 | 7.1K |
| 14:24 | 5,299.58 | 5,299.58 | 5,298.87 | 5,298.87 | 13.3K |
| 14:25 | 5,298.49 | 5,299.98 | 5,298.49 | 5,299.98 | 10.2K |
| 14:26 | 5,299.98 | 5,300.19 | 5,299.22 | 5,299.27 | 9.7K |
| 14:27 | 5,299.27 | 5,299.29 | 5,298.83 | 5,298.83 | 10.5K |
| 14:28 | 5,298.61 | 5,299.58 | 5,298.61 | 5,299.58 | 6.6K |
| 14:29 | 5,299.58 | 5,299.58 | 5,299.53 | 5,299.53 | 4.4K |
| 14:30 | 5,299.44 | 5,299.44 | 5,299.26 | 5,299.29 | 7.8K |
| 14:31 | 5,299.20 | 5,300.25 | 5,299.19 | 5,300.25 | 10.2K |
| 14:32 | 5,299.87 | 5,299.88 | 5,299.57 | 5,299.88 | 9.9K |
| 14:33 | 5,299.90 | 5,300.00 | 5,299.86 | 5,299.86 | 3.4K |
| 14:34 | 5,299.80 | 5,299.92 | 5,299.80 | 5,299.86 | 4.7K |
| 14:35 | 5,299.77 | 5,299.97 | 5,299.77 | 5,299.95 | 7.1K |
| 14:36 | 5,299.81 | 5,300.02 | 5,299.69 | 5,299.69 | 13.5K |
| 14:37 | 5,299.61 | 5,299.92 | 5,299.61 | 5,299.92 | 5.3K |
| 14:38 | 5,299.64 | 5,300.00 | 5,299.64 | 5,300.00 | 11.0K |
| 14:39 | 5,299.91 | 5,299.91 | 5,299.60 | 5,299.60 | 8.6K |
| 14:40 | 5,299.53 | 5,300.66 | 5,299.53 | 5,300.66 | 9.2K |
| 14:41 | 5,300.74 | 5,300.98 | 5,300.74 | 5,300.98 | 4.8K |
| 14:42 | 5,300.96 | 5,302.05 | 5,300.96 | 5,302.05 | 9.8K |
| 14:43 | 5,301.76 | 5,301.76 | 5,300.99 | 5,300.99 | 9.4K |
| 14:44 | 5,300.75 | 5,301.02 | 5,300.75 | 5,300.99 | 9.8K |
| 14:45 | 5,301.05 | 5,301.30 | 5,301.05 | 5,301.30 | 5.0K |
| 14:46 | 5,301.38 | 5,301.95 | 5,301.38 | 5,301.75 | 7.2K |
| 14:47 | 5,301.61 | 5,301.81 | 5,301.61 | 5,301.81 | 5.3K |
| 14:48 | 5,301.81 | 5,301.90 | 5,301.81 | 5,301.90 | 4.1K |
| 14:49 | 5,302.18 | 5,302.39 | 5,302.18 | 5,302.34 | 7.8K |
| 14:50 | 5,302.34 | 5,302.34 | 5,301.49 | 5,301.49 | 10.3K |
| 14:51 | 5,300.91 | 5,300.93 | 5,300.58 | 5,300.63 | 9.9K |
| 14:52 | 5,300.50 | 5,300.50 | 5,300.40 | 5,300.40 | 5.0K |
| 14:53 | 5,300.62 | 5,300.81 | 5,300.62 | 5,300.71 | 9.3K |
| 14:54 | 5,301.18 | 5,301.18 | 5,300.86 | 5,300.86 | 7.6K |
| 14:55 | 5,300.96 | 5,301.00 | 5,300.17 | 5,300.17 | 11.6K |
| 14:56 | 5,300.00 | 5,300.30 | 5,300.00 | 5,300.30 | 7.0K |
| 14:57 | 5,300.08 | 5,300.08 | 5,299.91 | 5,299.96 | 5.1K |
| 14:58 | 5,299.96 | 5,300.08 | 5,299.91 | 5,299.99 | 9.0K |
| 14:59 | 5,300.00 | 5,300.09 | 5,300.00 | 5,300.00 | 3.1K |
| 15:00 | 5,298.97 | 5,299.18 | 5,298.15 | 5,298.15 | 27.2K |
| 15:01 | 5,298.69 | 5,298.91 | 5,298.69 | 5,298.87 | 12.0K |
| 15:02 | 5,297.95 | 5,298.13 | 5,297.93 | 5,298.13 | 13.2K |
| 15:03 | 5,298.23 | 5,299.50 | 5,298.23 | 5,299.36 | 19.2K |
| 15:04 | 5,299.30 | 5,300.08 | 5,299.30 | 5,300.08 | 7.7K |
| 15:05 | 5,300.91 | 5,301.06 | 5,300.91 | 5,301.02 | 5.3K |
| 15:06 | 5,301.02 | 5,301.02 | 5,300.78 | 5,300.81 | 6.4K |
| 15:07 | 5,300.09 | 5,300.76 | 5,300.07 | 5,300.76 | 15.6K |
| 15:08 | 5,300.76 | 5,300.87 | 5,300.76 | 5,300.85 | 6.9K |
| 15:09 | 5,300.63 | 5,300.81 | 5,300.53 | 5,300.69 | 9.7K |
| 15:10 | 5,300.08 | 5,300.08 | 5,299.79 | 5,299.79 | 7.9K |
| 15:11 | 5,299.79 | 5,299.79 | 5,299.26 | 5,299.26 | 18.6K |
| 15:12 | 5,299.27 | 5,299.27 | 5,299.14 | 5,299.17 | 7.5K |
| 15:13 | 5,299.03 | 5,299.03 | 5,297.50 | 5,297.50 | 18.5K |
| 15:14 | 5,297.21 | 5,297.29 | 5,297.01 | 5,297.26 | 11.1K |
| 15:15 | 5,297.45 | 5,297.45 | 5,297.06 | 5,297.06 | 7.1K |
| 15:16 | 5,297.72 | 5,297.72 | 5,297.24 | 5,297.24 | 40.5K |
| 15:17 | 5,297.26 | 5,297.77 | 5,297.15 | 5,297.77 | 11.3K |
| 15:18 | 5,297.65 | 5,297.65 | 5,296.91 | 5,296.91 | 12.5K |
| 15:19 | 5,297.17 | 5,297.37 | 5,297.12 | 5,297.12 | 12.9K |
| 15:20 | 5,297.55 | 5,299.00 | 5,297.44 | 5,299.00 | 20.5K |
| 15:21 | 5,299.05 | 5,299.66 | 5,299.05 | 5,299.66 | 5.6K |
| 15:22 | 5,299.89 | 5,299.89 | 5,299.71 | 5,299.82 | 8.4K |
| 15:23 | 5,299.70 | 5,300.09 | 5,299.70 | 5,300.09 | 7.1K |
| 15:24 | 5,300.13 | 5,300.13 | 5,299.81 | 5,299.81 | 9.7K |
| 15:25 | 5,299.76 | 5,299.76 | 5,299.30 | 5,299.30 | 12.1K |
| 15:26 | 5,298.59 | 5,298.59 | 5,298.06 | 5,298.06 | 11.0K |
| 15:27 | 5,297.99 | 5,298.11 | 5,297.75 | 5,297.75 | 5.1K |
| 15:28 | 5,297.49 | 5,297.78 | 5,297.49 | 5,297.73 | 13.8K |
| 15:29 | 5,297.66 | 5,297.88 | 5,297.66 | 5,297.81 | 12.6K |
| 15:30 | 5,297.69 | 5,298.62 | 5,297.69 | 5,298.62 | 15.2K |
| 15:31 | 5,298.75 | 5,298.75 | 5,298.05 | 5,298.35 | 16.6K |
| 15:32 | 5,298.40 | 5,298.40 | 5,297.95 | 5,297.95 | 8.7K |
| 15:33 | 5,297.63 | 5,297.63 | 5,296.95 | 5,296.95 | 20.2K |
| 15:34 | 5,296.57 | 5,296.57 | 5,295.97 | 5,296.30 | 16.2K |
| 15:35 | 5,295.85 | 5,296.00 | 5,295.64 | 5,296.00 | 13.6K |
| 15:36 | 5,295.55 | 5,295.98 | 5,295.55 | 5,295.91 | 35.0K |
| 15:37 | 5,296.05 | 5,296.10 | 5,295.78 | 5,295.78 | 17.0K |
| 15:38 | 5,295.78 | 5,295.94 | 5,295.61 | 5,295.94 | 17.0K |
| 15:39 | 5,295.82 | 5,295.82 | 5,295.27 | 5,295.27 | 12.4K |
| 15:40 | 5,294.84 | 5,295.07 | 5,294.49 | 5,294.49 | 22.9K |
| 15:41 | 5,294.44 | 5,294.44 | 5,293.93 | 5,294.00 | 24.1K |
| 15:42 | 5,294.03 | 5,294.09 | 5,293.91 | 5,293.91 | 14.8K |
| 15:43 | 5,295.41 | 5,295.44 | 5,294.71 | 5,294.71 | 32.6K |
| 15:44 | 5,295.16 | 5,295.55 | 5,295.16 | 5,295.21 | 17.2K |
| 15:45 | 5,295.18 | 5,295.33 | 5,294.94 | 5,295.33 | 18.8K |
| 15:46 | 5,295.31 | 5,295.81 | 5,295.31 | 5,295.70 | 20.3K |
| 15:47 | 5,295.51 | 5,295.51 | 5,294.19 | 5,294.19 | 28.7K |
| 15:48 | 5,294.05 | 5,294.09 | 5,293.61 | 5,293.61 | 28.6K |
| 15:49 | 5,293.21 | 5,293.21 | 5,292.80 | 5,292.80 | 29.8K |
| 15:50 | 5,296.55 | 5,296.55 | 5,295.31 | 5,296.03 | 143.6K |
| 15:51 | 5,296.23 | 5,296.23 | 5,295.45 | 5,295.45 | 32.7K |
| 15:52 | 5,296.39 | 5,296.98 | 5,296.39 | 5,296.98 | 39.1K |
| 15:53 | 5,297.32 | 5,297.35 | 5,296.70 | 5,296.70 | 35.7K |
| 15:54 | 5,296.18 | 5,296.58 | 5,296.02 | 5,296.02 | 74.6K |
| 15:55 | 5,296.40 | 5,296.68 | 5,295.84 | 5,296.68 | 103.1K |
| 15:56 | 5,298.42 | 5,298.42 | 5,296.98 | 5,296.98 | 118.3K |
| 15:57 | 5,296.84 | 5,297.34 | 5,296.71 | 5,296.77 | 77.7K |
| 15:58 | 5,296.73 | 5,296.73 | 5,296.10 | 5,296.10 | 75.3K |
| 15:59 | 5,296.13 | 5,298.25 | 5,296.13 | 5,298.25 | 133.4K |
| 16:00 | 5,298.17 | 5,298.17 | 5,298.17 | 5,298.17 | 3,633.7K |
| 16:01 | 5,298.17 | 5,298.17 | 5,298.17 | 5,298.17 | 112.3K |