5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,297.24 | 5,305.28 | 5,297.24 | 5,305.28 | 104.7K |
| 09:31 | 5,302.01 | 5,302.01 | 5,296.58 | 5,296.58 | 25.0K |
| 09:32 | 5,295.73 | 5,301.69 | 5,295.73 | 5,301.69 | 15.1K |
| 09:33 | 5,303.41 | 5,304.34 | 5,302.47 | 5,302.47 | 20.2K |
| 09:34 | 5,302.82 | 5,305.52 | 5,302.82 | 5,305.52 | 6.4K |
| 09:35 | 5,304.80 | 5,304.92 | 5,302.47 | 5,302.47 | 25.4K |
| 09:36 | 5,301.51 | 5,302.78 | 5,301.51 | 5,302.35 | 9.6K |
| 09:37 | 5,302.03 | 5,305.42 | 5,302.03 | 5,305.42 | 12.2K |
| 09:38 | 5,304.08 | 5,306.84 | 5,304.08 | 5,306.84 | 14.8K |
| 09:39 | 5,305.22 | 5,305.22 | 5,304.57 | 5,304.77 | 8.7K |
| 09:40 | 5,303.62 | 5,303.62 | 5,302.24 | 5,302.24 | 23.4K |
| 09:41 | 5,301.39 | 5,301.39 | 5,298.66 | 5,298.66 | 25.8K |
| 09:42 | 5,299.24 | 5,300.11 | 5,298.96 | 5,299.83 | 12.6K |
| 09:43 | 5,299.43 | 5,299.43 | 5,298.61 | 5,299.15 | 12.1K |
| 09:44 | 5,300.14 | 5,300.14 | 5,298.49 | 5,298.49 | 15.6K |
| 09:45 | 5,298.75 | 5,298.75 | 5,292.54 | 5,292.54 | 48.9K |
| 09:46 | 5,292.92 | 5,295.01 | 5,292.92 | 5,295.01 | 19.0K |
| 09:47 | 5,295.29 | 5,298.37 | 5,295.29 | 5,298.33 | 11.4K |
| 09:48 | 5,298.29 | 5,298.39 | 5,297.97 | 5,298.15 | 24.3K |
| 09:49 | 5,298.12 | 5,299.12 | 5,297.68 | 5,299.12 | 23.9K |
| 09:50 | 5,299.00 | 5,299.00 | 5,298.49 | 5,298.94 | 10.7K |
| 09:51 | 5,298.56 | 5,298.56 | 5,297.57 | 5,297.57 | 12.6K |
| 09:52 | 5,296.39 | 5,296.39 | 5,295.47 | 5,295.88 | 23.9K |
| 09:53 | 5,295.26 | 5,295.81 | 5,295.26 | 5,295.28 | 31.8K |
| 09:54 | 5,296.55 | 5,296.78 | 5,296.30 | 5,296.78 | 10.6K |
| 09:55 | 5,296.84 | 5,297.13 | 5,296.46 | 5,297.13 | 17.9K |
| 09:56 | 5,296.38 | 5,297.15 | 5,296.38 | 5,297.15 | 19.6K |
| 09:57 | 5,296.91 | 5,298.03 | 5,296.57 | 5,298.03 | 13.8K |
| 09:58 | 5,298.34 | 5,298.71 | 5,297.99 | 5,297.99 | 13.5K |
| 09:59 | 5,297.76 | 5,299.20 | 5,297.76 | 5,299.20 | 8.8K |
| 10:00 | 5,299.25 | 5,299.25 | 5,297.30 | 5,298.15 | 33.4K |
| 10:01 | 5,300.05 | 5,301.11 | 5,300.05 | 5,301.11 | 47.8K |
| 10:02 | 5,302.14 | 5,303.98 | 5,302.04 | 5,303.98 | 26.3K |
| 10:03 | 5,304.32 | 5,304.32 | 5,303.27 | 5,303.75 | 14.5K |
| 10:04 | 5,304.58 | 5,304.58 | 5,303.84 | 5,303.84 | 11.5K |
| 10:05 | 5,303.52 | 5,304.26 | 5,302.22 | 5,302.22 | 11.9K |
| 10:06 | 5,301.44 | 5,301.44 | 5,300.99 | 5,300.99 | 15.7K |
| 10:07 | 5,300.75 | 5,300.75 | 5,299.59 | 5,299.59 | 12.2K |
| 10:08 | 5,299.36 | 5,299.79 | 5,299.09 | 5,299.79 | 7.9K |
| 10:09 | 5,299.68 | 5,299.81 | 5,299.50 | 5,299.78 | 13.4K |
| 10:10 | 5,299.67 | 5,299.67 | 5,297.63 | 5,297.72 | 27.2K |
| 10:11 | 5,297.08 | 5,297.08 | 5,296.79 | 5,296.98 | 11.7K |
| 10:12 | 5,297.31 | 5,297.68 | 5,297.31 | 5,297.52 | 12.3K |
| 10:13 | 5,298.68 | 5,298.76 | 5,297.95 | 5,297.95 | 12.8K |
| 10:14 | 5,297.62 | 5,298.07 | 5,297.58 | 5,298.07 | 8.6K |
| 10:15 | 5,298.35 | 5,298.35 | 5,297.97 | 5,297.99 | 5.7K |
| 10:16 | 5,298.03 | 5,299.46 | 5,298.03 | 5,299.46 | 10.1K |
| 10:17 | 5,299.80 | 5,300.91 | 5,299.18 | 5,300.91 | 14.5K |
| 10:18 | 5,300.79 | 5,300.79 | 5,299.57 | 5,299.57 | 12.6K |
| 10:19 | 5,299.36 | 5,299.36 | 5,298.22 | 5,299.12 | 15.8K |
| 10:20 | 5,299.32 | 5,299.32 | 5,298.40 | 5,298.48 | 6.8K |
| 10:21 | 5,299.17 | 5,299.87 | 5,299.17 | 5,299.66 | 6.3K |
| 10:22 | 5,299.66 | 5,299.66 | 5,299.15 | 5,299.15 | 10.2K |
| 10:23 | 5,297.61 | 5,297.61 | 5,296.97 | 5,296.97 | 15.6K |
| 10:24 | 5,297.81 | 5,297.81 | 5,297.50 | 5,297.75 | 8.5K |
| 10:25 | 5,298.52 | 5,298.52 | 5,297.51 | 5,297.51 | 7.6K |
| 10:26 | 5,296.16 | 5,296.94 | 5,296.16 | 5,296.45 | 10.0K |
| 10:27 | 5,296.22 | 5,297.28 | 5,296.22 | 5,297.28 | 19.4K |
| 10:28 | 5,296.70 | 5,296.98 | 5,296.04 | 5,296.04 | 7.7K |
| 10:29 | 5,296.70 | 5,297.01 | 5,296.70 | 5,297.01 | 7.0K |
| 10:30 | 5,296.61 | 5,296.84 | 5,296.41 | 5,296.41 | 12.0K |
| 10:31 | 5,296.36 | 5,297.69 | 5,296.36 | 5,297.69 | 10.2K |
| 10:32 | 5,298.14 | 5,298.21 | 5,297.80 | 5,298.09 | 14.3K |
| 10:33 | 5,298.48 | 5,298.79 | 5,297.94 | 5,298.79 | 12.9K |
| 10:34 | 5,300.01 | 5,300.93 | 5,299.65 | 5,300.93 | 26.0K |
| 10:35 | 5,301.56 | 5,301.56 | 5,300.79 | 5,301.45 | 43.5K |
| 10:36 | 5,303.08 | 5,304.09 | 5,303.08 | 5,303.89 | 23.6K |
| 10:37 | 5,303.72 | 5,303.72 | 5,302.22 | 5,302.22 | 26.6K |
| 10:38 | 5,302.06 | 5,302.06 | 5,301.33 | 5,301.33 | 5.9K |
| 10:39 | 5,300.45 | 5,300.49 | 5,299.95 | 5,300.09 | 12.9K |
| 10:40 | 5,299.73 | 5,299.73 | 5,299.60 | 5,299.63 | 2.9K |
| 10:41 | 5,299.90 | 5,300.03 | 5,298.60 | 5,298.83 | 68.8K |
| 10:42 | 5,297.90 | 5,299.31 | 5,297.90 | 5,299.31 | 17.2K |
| 10:43 | 5,299.60 | 5,299.60 | 5,298.96 | 5,298.99 | 8.5K |
| 10:44 | 5,298.89 | 5,300.30 | 5,298.89 | 5,300.30 | 10.5K |
| 10:45 | 5,300.50 | 5,300.50 | 5,299.83 | 5,300.27 | 11.5K |
| 10:46 | 5,300.27 | 5,301.71 | 5,300.27 | 5,301.71 | 14.4K |
| 10:47 | 5,302.37 | 5,302.37 | 5,300.62 | 5,300.82 | 20.7K |
| 10:48 | 5,300.91 | 5,300.91 | 5,300.82 | 5,300.82 | 4.4K |
| 10:49 | 5,300.85 | 5,301.96 | 5,300.85 | 5,301.96 | 16.8K |
| 10:50 | 5,301.53 | 5,302.01 | 5,301.49 | 5,302.01 | 8.3K |
| 10:51 | 5,302.36 | 5,302.36 | 5,300.75 | 5,300.75 | 20.9K |
| 10:52 | 5,299.81 | 5,300.12 | 5,299.69 | 5,300.12 | 12.2K |
| 10:53 | 5,300.08 | 5,300.09 | 5,299.73 | 5,299.73 | 5.5K |
| 10:54 | 5,299.71 | 5,300.78 | 5,299.44 | 5,300.78 | 77.1K |
| 10:55 | 5,300.40 | 5,300.40 | 5,298.85 | 5,298.85 | 10.2K |
| 10:56 | 5,298.63 | 5,302.38 | 5,298.63 | 5,302.38 | 32.0K |
| 10:57 | 5,302.64 | 5,302.64 | 5,301.58 | 5,301.89 | 15.7K |
| 10:58 | 5,301.82 | 5,301.94 | 5,301.77 | 5,301.94 | 3.9K |
| 10:59 | 5,301.51 | 5,301.51 | 5,301.09 | 5,301.09 | 4.8K |
| 11:00 | 5,301.35 | 5,301.71 | 5,301.35 | 5,301.69 | 11.9K |
| 11:01 | 5,301.83 | 5,301.83 | 5,301.24 | 5,301.24 | 8.6K |
| 11:02 | 5,301.41 | 5,301.57 | 5,301.41 | 5,301.51 | 6.1K |
| 11:03 | 5,301.63 | 5,301.63 | 5,300.53 | 5,300.53 | 6.7K |
| 11:04 | 5,301.09 | 5,302.30 | 5,300.90 | 5,302.30 | 16.9K |
| 11:05 | 5,301.89 | 5,301.89 | 5,300.65 | 5,300.71 | 11.4K |
| 11:06 | 5,300.86 | 5,301.76 | 5,300.86 | 5,301.50 | 7.4K |
| 11:07 | 5,301.31 | 5,301.31 | 5,301.05 | 5,301.05 | 7.9K |
| 11:08 | 5,300.34 | 5,301.50 | 5,299.84 | 5,301.50 | 26.9K |
| 11:09 | 5,301.02 | 5,301.18 | 5,301.02 | 5,301.14 | 7.4K |
| 11:10 | 5,301.76 | 5,301.76 | 5,301.38 | 5,301.59 | 12.4K |
| 11:11 | 5,301.66 | 5,301.66 | 5,300.43 | 5,300.43 | 10.5K |
| 11:12 | 5,300.43 | 5,300.43 | 5,298.86 | 5,298.86 | 10.5K |
| 11:13 | 5,298.61 | 5,299.39 | 5,298.61 | 5,298.96 | 9.9K |
| 11:14 | 5,298.52 | 5,298.52 | 5,297.87 | 5,298.14 | 18.9K |
| 11:15 | 5,298.23 | 5,298.51 | 5,297.67 | 5,298.51 | 3.8K |
| 11:16 | 5,299.12 | 5,299.46 | 5,299.04 | 5,299.46 | 38.6K |
| 11:17 | 5,299.74 | 5,299.74 | 5,298.58 | 5,298.58 | 13.5K |
| 11:18 | 5,298.98 | 5,298.98 | 5,298.35 | 5,298.35 | 10.4K |
| 11:19 | 5,297.88 | 5,298.56 | 5,297.88 | 5,298.56 | 7.0K |
| 11:20 | 5,298.63 | 5,298.87 | 5,298.63 | 5,298.87 | 10.5K |
| 11:21 | 5,298.70 | 5,300.29 | 5,298.54 | 5,300.29 | 15.4K |
| 11:22 | 5,300.50 | 5,300.50 | 5,299.93 | 5,300.06 | 9.5K |
| 11:23 | 5,299.85 | 5,301.46 | 5,299.85 | 5,301.46 | 14.4K |
| 11:24 | 5,302.50 | 5,302.50 | 5,301.71 | 5,301.71 | 26.9K |
| 11:25 | 5,301.48 | 5,301.48 | 5,300.59 | 5,300.59 | 10.7K |
| 11:26 | 5,300.40 | 5,300.45 | 5,300.01 | 5,300.01 | 5.6K |
| 11:27 | 5,300.29 | 5,301.32 | 5,300.29 | 5,300.69 | 13.2K |
| 11:28 | 5,300.59 | 5,301.92 | 5,300.54 | 5,301.92 | 14.1K |
| 11:29 | 5,302.06 | 5,302.06 | 5,301.05 | 5,301.42 | 15.6K |
| 11:30 | 5,301.32 | 5,301.73 | 5,301.32 | 5,301.38 | 5.1K |
| 11:31 | 5,302.92 | 5,303.42 | 5,302.92 | 5,303.40 | 6.3K |
| 11:32 | 5,303.52 | 5,304.62 | 5,303.41 | 5,304.62 | 23.7K |
| 11:33 | 5,304.53 | 5,306.38 | 5,304.53 | 5,306.38 | 20.0K |
| 11:34 | 5,306.50 | 5,307.42 | 5,306.50 | 5,307.42 | 15.3K |
| 11:35 | 5,307.02 | 5,308.18 | 5,306.95 | 5,308.18 | 16.8K |
| 11:36 | 5,308.27 | 5,308.85 | 5,308.22 | 5,308.22 | 14.3K |
| 11:37 | 5,308.36 | 5,308.36 | 5,306.76 | 5,306.76 | 15.7K |
| 11:38 | 5,306.61 | 5,306.61 | 5,305.87 | 5,305.87 | 11.0K |
| 11:39 | 5,305.71 | 5,305.71 | 5,305.44 | 5,305.49 | 5.1K |
| 11:40 | 5,306.35 | 5,306.46 | 5,306.31 | 5,306.46 | 8.9K |
| 11:41 | 5,306.49 | 5,307.08 | 5,306.36 | 5,307.08 | 6.4K |
| 11:42 | 5,307.26 | 5,307.67 | 5,307.26 | 5,307.67 | 2.2K |
| 11:43 | 5,307.67 | 5,307.92 | 5,307.47 | 5,307.47 | 12.0K |
| 11:44 | 5,307.62 | 5,307.62 | 5,307.28 | 5,307.52 | 6.7K |
| 11:45 | 5,307.52 | 5,307.52 | 5,307.00 | 5,307.00 | 13.9K |
| 11:46 | 5,307.09 | 5,307.09 | 5,306.84 | 5,306.84 | 5.2K |
| 11:47 | 5,306.79 | 5,306.93 | 5,306.79 | 5,306.92 | 8.8K |
| 11:48 | 5,307.08 | 5,307.15 | 5,307.01 | 5,307.15 | 11.3K |
| 11:49 | 5,307.62 | 5,308.11 | 5,307.62 | 5,308.05 | 8.5K |
| 11:50 | 5,309.07 | 5,309.07 | 5,308.55 | 5,308.55 | 16.2K |
| 11:51 | 5,308.70 | 5,308.70 | 5,308.39 | 5,308.56 | 5.1K |
| 11:52 | 5,308.52 | 5,308.81 | 5,308.52 | 5,308.79 | 4.9K |
| 11:53 | 5,307.81 | 5,307.81 | 5,307.46 | 5,307.46 | 22.4K |
| 11:54 | 5,307.52 | 5,307.52 | 5,306.72 | 5,306.72 | 20.6K |
| 11:55 | 5,306.81 | 5,306.81 | 5,305.65 | 5,305.65 | 11.8K |
| 11:56 | 5,304.92 | 5,304.93 | 5,304.76 | 5,304.76 | 15.4K |
| 11:57 | 5,304.76 | 5,304.76 | 5,304.62 | 5,304.62 | 2.8K |
| 11:58 | 5,304.73 | 5,305.11 | 5,304.73 | 5,305.11 | 10.5K |
| 11:59 | 5,304.99 | 5,305.02 | 5,304.80 | 5,304.94 | 6.7K |
| 12:00 | 5,305.63 | 5,305.63 | 5,305.18 | 5,305.18 | 18.9K |
| 12:01 | 5,304.90 | 5,304.97 | 5,304.83 | 5,304.97 | 12.5K |
| 12:02 | 5,304.72 | 5,305.23 | 5,304.66 | 5,305.23 | 8.4K |
| 12:03 | 5,305.13 | 5,305.89 | 5,305.13 | 5,305.89 | 12.0K |
| 12:04 | 5,306.23 | 5,306.23 | 5,306.17 | 5,306.17 | 6.9K |
| 12:05 | 5,305.87 | 5,306.46 | 5,305.87 | 5,306.46 | 12.9K |
| 12:06 | 5,306.30 | 5,306.80 | 5,306.30 | 5,306.80 | 7.5K |
| 12:07 | 5,306.87 | 5,308.74 | 5,306.87 | 5,308.74 | 8.4K |
| 12:08 | 5,309.32 | 5,309.68 | 5,308.27 | 5,308.27 | 21.8K |
| 12:09 | 5,308.50 | 5,308.96 | 5,308.50 | 5,308.96 | 3.9K |
| 12:10 | 5,307.42 | 5,307.42 | 5,306.21 | 5,306.21 | 15.2K |
| 12:11 | 5,306.21 | 5,306.21 | 5,305.81 | 5,305.81 | 4.8K |
| 12:12 | 5,305.37 | 5,305.71 | 5,305.15 | 5,305.71 | 10.4K |
| 12:13 | 5,306.56 | 5,308.75 | 5,306.56 | 5,308.75 | 10.1K |
| 12:14 | 5,308.99 | 5,309.08 | 5,308.99 | 5,309.02 | 6.7K |
| 12:15 | 5,308.93 | 5,310.67 | 5,308.93 | 5,310.67 | 19.0K |
| 12:16 | 5,310.67 | 5,311.31 | 5,310.67 | 5,311.31 | 8.9K |
| 12:17 | 5,311.47 | 5,311.68 | 5,310.78 | 5,310.78 | 11.5K |
| 12:18 | 5,310.74 | 5,310.94 | 5,310.45 | 5,310.45 | 7.4K |
| 12:19 | 5,310.58 | 5,310.92 | 5,310.58 | 5,310.92 | 8.7K |
| 12:20 | 5,311.42 | 5,311.42 | 5,310.39 | 5,310.39 | 14.3K |
| 12:21 | 5,310.39 | 5,310.41 | 5,310.27 | 5,310.41 | 1.3K |
| 12:22 | 5,310.48 | 5,311.01 | 5,310.41 | 5,310.96 | 8.1K |
| 12:23 | 5,311.00 | 5,311.00 | 5,310.27 | 5,310.61 | 10.7K |
| 12:24 | 5,310.42 | 5,310.42 | 5,310.28 | 5,310.28 | 8.5K |
| 12:25 | 5,310.34 | 5,310.72 | 5,310.34 | 5,310.72 | 5.3K |
| 12:26 | 5,310.70 | 5,310.70 | 5,309.15 | 5,309.15 | 16.5K |
| 12:27 | 5,309.32 | 5,309.49 | 5,309.01 | 5,309.01 | 11.3K |
| 12:28 | 5,309.01 | 5,309.42 | 5,308.88 | 5,309.42 | 7.3K |
| 12:29 | 5,309.49 | 5,309.49 | 5,309.33 | 5,309.33 | 3.8K |
| 12:30 | 5,309.53 | 5,310.49 | 5,309.53 | 5,310.49 | 12.3K |
| 12:31 | 5,310.64 | 5,310.64 | 5,309.23 | 5,309.23 | 8.1K |
| 12:32 | 5,309.03 | 5,309.29 | 5,309.03 | 5,309.29 | 9.3K |
| 12:33 | 5,309.14 | 5,309.14 | 5,308.56 | 5,308.78 | 11.0K |
| 12:34 | 5,308.36 | 5,308.36 | 5,308.17 | 5,308.25 | 6.6K |
| 12:35 | 5,308.25 | 5,308.27 | 5,307.36 | 5,307.36 | 7.9K |
| 12:36 | 5,307.42 | 5,307.95 | 5,307.38 | 5,307.95 | 13.2K |
| 12:37 | 5,308.11 | 5,308.11 | 5,307.17 | 5,307.17 | 10.2K |
| 12:38 | 5,306.99 | 5,306.99 | 5,306.14 | 5,306.14 | 13.0K |
| 12:39 | 5,307.10 | 5,307.91 | 5,307.10 | 5,307.91 | 6.6K |
| 12:40 | 5,307.85 | 5,307.85 | 5,307.37 | 5,307.37 | 4.0K |
| 12:41 | 5,307.61 | 5,308.17 | 5,307.61 | 5,308.17 | 10.1K |
| 12:42 | 5,308.49 | 5,308.49 | 5,308.05 | 5,308.05 | 5.1K |
| 12:43 | 5,308.05 | 5,308.07 | 5,307.47 | 5,307.47 | 4.5K |
| 12:44 | 5,307.52 | 5,308.34 | 5,307.52 | 5,308.13 | 9.0K |
| 12:45 | 5,308.16 | 5,308.16 | 5,307.94 | 5,307.94 | 10.5K |
| 12:46 | 5,307.69 | 5,307.69 | 5,307.10 | 5,307.10 | 7.4K |
| 12:47 | 5,307.27 | 5,307.30 | 5,307.22 | 5,307.30 | 3.6K |
| 12:48 | 5,307.26 | 5,307.42 | 5,307.10 | 5,307.10 | 8.0K |
| 12:49 | 5,306.88 | 5,306.88 | 5,306.60 | 5,306.64 | 3.9K |
| 12:50 | 5,307.19 | 5,308.33 | 5,307.19 | 5,308.33 | 12.2K |
| 12:51 | 5,308.28 | 5,308.71 | 5,308.28 | 5,308.62 | 8.5K |
| 12:52 | 5,309.28 | 5,309.83 | 5,309.28 | 5,309.83 | 8.5K |
| 12:53 | 5,310.37 | 5,310.43 | 5,309.94 | 5,310.43 | 10.2K |
| 12:54 | 5,310.23 | 5,310.23 | 5,309.46 | 5,309.55 | 6.8K |
| 12:55 | 5,309.64 | 5,309.64 | 5,309.18 | 5,309.18 | 4.1K |
| 12:56 | 5,309.41 | 5,309.41 | 5,308.61 | 5,308.61 | 7.2K |
| 12:57 | 5,308.56 | 5,308.56 | 5,308.33 | 5,308.33 | 4.3K |
| 12:58 | 5,308.20 | 5,308.20 | 5,306.97 | 5,306.97 | 12.5K |
| 12:59 | 5,306.81 | 5,306.90 | 5,306.63 | 5,306.66 | 5.1K |
| 13:00 | 5,306.95 | 5,307.81 | 5,306.95 | 5,307.76 | 11.5K |
| 13:01 | 5,308.01 | 5,308.31 | 5,308.01 | 5,308.17 | 16.0K |
| 13:02 | 5,307.69 | 5,308.49 | 5,307.69 | 5,308.49 | 17.9K |
| 13:03 | 5,308.38 | 5,308.77 | 5,308.38 | 5,308.65 | 10.4K |
| 13:04 | 5,308.75 | 5,308.75 | 5,308.35 | 5,308.35 | 4.6K |
| 13:05 | 5,308.96 | 5,310.17 | 5,308.96 | 5,310.17 | 9.7K |
| 13:06 | 5,309.92 | 5,310.74 | 5,309.92 | 5,310.74 | 11.7K |
| 13:07 | 5,310.74 | 5,310.74 | 5,309.86 | 5,309.86 | 10.9K |
| 13:08 | 5,309.46 | 5,309.46 | 5,309.24 | 5,309.24 | 4.3K |
| 13:09 | 5,308.89 | 5,308.97 | 5,308.89 | 5,308.97 | 5.7K |
| 13:10 | 5,308.80 | 5,309.16 | 5,308.37 | 5,308.37 | 13.0K |
| 13:11 | 5,307.76 | 5,307.76 | 5,307.13 | 5,307.13 | 10.7K |
| 13:12 | 5,307.22 | 5,307.96 | 5,307.22 | 5,307.91 | 4.6K |
| 13:13 | 5,307.96 | 5,307.96 | 5,307.78 | 5,307.86 | 8.7K |
| 13:14 | 5,307.73 | 5,308.26 | 5,307.73 | 5,308.26 | 11.3K |
| 13:15 | 5,308.17 | 5,308.98 | 5,308.17 | 5,308.98 | 17.2K |
| 13:16 | 5,308.89 | 5,308.89 | 5,307.58 | 5,307.62 | 12.7K |
| 13:17 | 5,307.58 | 5,307.58 | 5,307.16 | 5,307.16 | 5.5K |
| 13:18 | 5,307.76 | 5,308.35 | 5,307.72 | 5,307.99 | 7.6K |
| 13:19 | 5,308.33 | 5,308.33 | 5,308.03 | 5,308.03 | 5.0K |
| 13:20 | 5,308.03 | 5,308.95 | 5,308.03 | 5,308.95 | 7.8K |
| 13:21 | 5,309.32 | 5,309.40 | 5,309.10 | 5,309.10 | 12.3K |
| 13:22 | 5,309.15 | 5,309.15 | 5,308.58 | 5,308.58 | 6.9K |
| 13:23 | 5,308.49 | 5,308.49 | 5,307.32 | 5,307.32 | 4.6K |
| 13:24 | 5,307.00 | 5,307.70 | 5,307.00 | 5,307.70 | 13.3K |
| 13:25 | 5,307.48 | 5,307.56 | 5,307.24 | 5,307.56 | 37.2K |
| 13:26 | 5,307.27 | 5,307.27 | 5,306.97 | 5,306.99 | 6.2K |
| 13:27 | 5,307.50 | 5,307.75 | 5,307.50 | 5,307.55 | 9.1K |
| 13:28 | 5,307.41 | 5,308.03 | 5,307.41 | 5,308.03 | 9.3K |
| 13:29 | 5,308.49 | 5,309.09 | 5,308.49 | 5,309.09 | 19.7K |
| 13:30 | 5,309.18 | 5,309.44 | 5,309.18 | 5,309.44 | 4.0K |
| 13:31 | 5,309.70 | 5,310.75 | 5,309.55 | 5,310.75 | 22.5K |
| 13:32 | 5,310.75 | 5,310.75 | 5,308.87 | 5,308.87 | 29.4K |
| 13:33 | 5,308.75 | 5,309.29 | 5,308.75 | 5,309.29 | 8.6K |
| 13:34 | 5,309.73 | 5,309.89 | 5,309.73 | 5,309.75 | 11.7K |
| 13:35 | 5,310.36 | 5,310.53 | 5,309.75 | 5,310.53 | 55.1K |
| 13:36 | 5,310.41 | 5,310.70 | 5,310.00 | 5,310.59 | 12.8K |
| 13:37 | 5,310.61 | 5,310.92 | 5,310.61 | 5,310.92 | 8.8K |
| 13:38 | 5,310.76 | 5,311.48 | 5,310.76 | 5,311.48 | 16.8K |
| 13:39 | 5,311.60 | 5,312.64 | 5,311.60 | 5,311.95 | 40.4K |
| 13:40 | 5,311.73 | 5,312.56 | 5,311.60 | 5,312.56 | 11.1K |
| 13:41 | 5,312.47 | 5,313.10 | 5,312.47 | 5,313.07 | 76.2K |
| 13:42 | 5,313.49 | 5,313.49 | 5,313.19 | 5,313.19 | 32.7K |
| 13:43 | 5,313.41 | 5,313.53 | 5,313.04 | 5,313.04 | 24.8K |
| 13:44 | 5,313.04 | 5,313.04 | 5,312.45 | 5,312.53 | 8.5K |
| 13:45 | 5,312.80 | 5,313.78 | 5,312.80 | 5,313.78 | 33.0K |
| 13:46 | 5,314.76 | 5,314.79 | 5,314.65 | 5,314.69 | 15.5K |
| 13:47 | 5,314.60 | 5,314.60 | 5,314.03 | 5,314.37 | 12.6K |
| 13:48 | 5,314.58 | 5,314.98 | 5,314.58 | 5,314.98 | 10.6K |
| 13:49 | 5,315.54 | 5,315.54 | 5,314.70 | 5,314.70 | 13.0K |
| 13:50 | 5,314.63 | 5,314.72 | 5,314.44 | 5,314.72 | 6.1K |
| 13:51 | 5,314.54 | 5,314.54 | 5,313.48 | 5,313.48 | 20.7K |
| 13:52 | 5,313.28 | 5,313.81 | 5,313.28 | 5,313.81 | 7.1K |
| 13:53 | 5,314.48 | 5,314.68 | 5,314.29 | 5,314.50 | 9.3K |
| 13:54 | 5,315.96 | 5,315.96 | 5,315.40 | 5,315.40 | 32.2K |
| 13:55 | 5,316.02 | 5,316.52 | 5,315.80 | 5,316.28 | 13.9K |
| 13:56 | 5,316.28 | 5,316.68 | 5,316.23 | 5,316.33 | 9.2K |
| 13:57 | 5,314.67 | 5,315.10 | 5,314.34 | 5,314.38 | 67.0K |
| 13:58 | 5,314.24 | 5,314.24 | 5,313.65 | 5,313.97 | 13.5K |
| 13:59 | 5,313.96 | 5,314.19 | 5,313.96 | 5,314.19 | 11.6K |
| 14:00 | 5,314.21 | 5,314.35 | 5,313.94 | 5,313.94 | 8.0K |
| 14:01 | 5,313.87 | 5,313.87 | 5,313.51 | 5,313.65 | 3.2K |
| 14:02 | 5,313.58 | 5,316.51 | 5,313.58 | 5,316.51 | 249.4K |
| 14:03 | 5,316.09 | 5,316.09 | 5,314.79 | 5,314.79 | 11.7K |
| 14:04 | 5,314.63 | 5,315.42 | 5,314.63 | 5,315.42 | 13.0K |
| 14:05 | 5,315.01 | 5,315.83 | 5,315.01 | 5,315.24 | 17.4K |
| 14:06 | 5,315.31 | 5,315.31 | 5,314.81 | 5,314.81 | 10.8K |
| 14:07 | 5,314.83 | 5,314.83 | 5,314.64 | 5,314.64 | 7.0K |
| 14:08 | 5,314.46 | 5,315.36 | 5,314.13 | 5,315.36 | 28.0K |
| 14:09 | 5,315.05 | 5,315.58 | 5,314.87 | 5,315.58 | 18.2K |
| 14:10 | 5,315.62 | 5,315.83 | 5,315.33 | 5,315.83 | 18.4K |
| 14:11 | 5,315.49 | 5,315.49 | 5,315.02 | 5,315.13 | 19.5K |
| 14:12 | 5,315.49 | 5,315.88 | 5,315.39 | 5,315.39 | 19.0K |
| 14:13 | 5,315.51 | 5,315.79 | 5,315.44 | 5,315.79 | 44.8K |
| 14:14 | 5,315.57 | 5,315.57 | 5,315.43 | 5,315.44 | 5.0K |
| 14:15 | 5,315.45 | 5,315.45 | 5,315.25 | 5,315.32 | 17.9K |
| 14:16 | 5,315.52 | 5,315.57 | 5,314.27 | 5,314.75 | 80.8K |
| 14:17 | 5,315.22 | 5,315.22 | 5,313.97 | 5,313.97 | 49.4K |
| 14:18 | 5,315.77 | 5,315.93 | 5,315.59 | 5,315.59 | 53.9K |
| 14:19 | 5,315.47 | 5,316.14 | 5,315.47 | 5,316.14 | 30.5K |
| 14:20 | 5,316.91 | 5,318.03 | 5,316.91 | 5,318.03 | 96.7K |
| 14:21 | 5,317.91 | 5,317.92 | 5,317.67 | 5,317.92 | 13.3K |
| 14:22 | 5,318.03 | 5,318.03 | 5,316.33 | 5,316.33 | 44.2K |
| 14:23 | 5,316.29 | 5,316.29 | 5,315.48 | 5,315.48 | 8.7K |
| 14:24 | 5,315.56 | 5,316.61 | 5,315.56 | 5,316.61 | 12.0K |
| 14:25 | 5,316.75 | 5,316.77 | 5,316.44 | 5,316.44 | 8.0K |
| 14:26 | 5,316.62 | 5,316.81 | 5,316.41 | 5,316.41 | 7.0K |
| 14:27 | 5,315.97 | 5,315.97 | 5,314.92 | 5,314.92 | 12.6K |
| 14:28 | 5,314.86 | 5,315.46 | 5,314.86 | 5,315.07 | 8.6K |
| 14:29 | 5,314.82 | 5,315.05 | 5,314.33 | 5,315.05 | 27.8K |
| 14:30 | 5,314.62 | 5,314.62 | 5,313.99 | 5,314.17 | 21.2K |
| 14:31 | 5,314.14 | 5,314.28 | 5,313.91 | 5,314.27 | 5.2K |
| 14:32 | 5,314.16 | 5,314.25 | 5,314.10 | 5,314.25 | 6.8K |
| 14:33 | 5,314.25 | 5,314.25 | 5,314.01 | 5,314.22 | 7.3K |
| 14:34 | 5,314.13 | 5,314.88 | 5,314.13 | 5,314.88 | 10.2K |
| 14:35 | 5,314.58 | 5,315.28 | 5,314.58 | 5,315.17 | 6.9K |
| 14:36 | 5,315.14 | 5,315.14 | 5,314.79 | 5,314.79 | 10.4K |
| 14:37 | 5,314.79 | 5,314.80 | 5,314.75 | 5,314.80 | 2.4K |
| 14:38 | 5,315.50 | 5,315.77 | 5,315.50 | 5,315.77 | 15.9K |
| 14:39 | 5,315.52 | 5,315.74 | 5,315.52 | 5,315.61 | 22.8K |
| 14:40 | 5,315.45 | 5,316.33 | 5,315.45 | 5,316.33 | 21.1K |
| 14:41 | 5,316.39 | 5,316.39 | 5,316.18 | 5,316.39 | 8.7K |
| 14:42 | 5,316.13 | 5,316.13 | 5,315.91 | 5,315.95 | 17.4K |
| 14:43 | 5,315.60 | 5,315.60 | 5,315.05 | 5,315.05 | 16.9K |
| 14:44 | 5,314.89 | 5,315.36 | 5,314.84 | 5,315.36 | 5.9K |
| 14:45 | 5,315.36 | 5,315.45 | 5,315.32 | 5,315.32 | 10.2K |
| 14:46 | 5,315.26 | 5,315.84 | 5,315.26 | 5,315.84 | 18.1K |
| 14:47 | 5,315.64 | 5,316.01 | 5,315.64 | 5,316.01 | 18.9K |
| 14:48 | 5,315.92 | 5,316.39 | 5,315.90 | 5,316.39 | 7.7K |
| 14:49 | 5,316.39 | 5,316.39 | 5,316.32 | 5,316.37 | 1.1K |
| 14:50 | 5,316.42 | 5,316.54 | 5,316.09 | 5,316.54 | 15.3K |
| 14:51 | 5,316.62 | 5,316.62 | 5,316.25 | 5,316.35 | 19.0K |
| 14:52 | 5,316.45 | 5,316.49 | 5,315.77 | 5,315.99 | 23.7K |
| 14:53 | 5,315.96 | 5,316.34 | 5,315.96 | 5,316.34 | 8.1K |
| 14:54 | 5,316.62 | 5,316.62 | 5,315.71 | 5,315.71 | 11.7K |
| 14:55 | 5,315.93 | 5,316.11 | 5,315.41 | 5,315.41 | 20.8K |
| 14:56 | 5,315.66 | 5,316.04 | 5,315.66 | 5,316.04 | 6.7K |
| 14:57 | 5,316.36 | 5,316.36 | 5,316.11 | 5,316.11 | 7.5K |
| 14:58 | 5,316.11 | 5,316.88 | 5,316.10 | 5,316.88 | 309.0K |
| 14:59 | 5,316.88 | 5,317.65 | 5,316.88 | 5,317.56 | 19.8K |
| 15:00 | 5,317.44 | 5,317.44 | 5,317.07 | 5,317.26 | 20.2K |
| 15:01 | 5,316.73 | 5,316.73 | 5,315.46 | 5,315.46 | 22.7K |
| 15:02 | 5,315.52 | 5,315.86 | 5,315.47 | 5,315.78 | 9.0K |
| 15:03 | 5,315.84 | 5,316.03 | 5,315.73 | 5,316.03 | 10.7K |
| 15:04 | 5,315.99 | 5,316.86 | 5,315.99 | 5,316.86 | 24.5K |
| 15:05 | 5,316.95 | 5,317.13 | 5,316.77 | 5,316.77 | 9.1K |
| 15:06 | 5,316.84 | 5,317.08 | 5,316.84 | 5,317.04 | 13.3K |
| 15:07 | 5,316.86 | 5,316.86 | 5,316.37 | 5,316.37 | 6.2K |
| 15:08 | 5,315.79 | 5,315.79 | 5,315.29 | 5,315.29 | 33.7K |
| 15:09 | 5,315.08 | 5,315.28 | 5,315.08 | 5,315.28 | 7.8K |
| 15:10 | 5,315.08 | 5,315.08 | 5,314.22 | 5,314.22 | 11.2K |
| 15:11 | 5,314.05 | 5,314.46 | 5,314.05 | 5,314.37 | 14.7K |
| 15:12 | 5,314.41 | 5,314.95 | 5,314.41 | 5,314.87 | 9.9K |
| 15:13 | 5,314.81 | 5,314.87 | 5,314.59 | 5,314.59 | 7.7K |
| 15:14 | 5,314.50 | 5,314.50 | 5,313.77 | 5,313.77 | 16.8K |
| 15:15 | 5,313.77 | 5,313.77 | 5,313.29 | 5,313.29 | 6.3K |
| 15:16 | 5,312.82 | 5,312.92 | 5,312.57 | 5,312.87 | 17.7K |
| 15:17 | 5,313.08 | 5,313.45 | 5,313.08 | 5,313.09 | 15.2K |
| 15:18 | 5,312.26 | 5,312.52 | 5,312.12 | 5,312.52 | 17.7K |
| 15:19 | 5,312.13 | 5,312.13 | 5,311.84 | 5,312.01 | 14.7K |
| 15:20 | 5,312.55 | 5,312.55 | 5,311.94 | 5,311.94 | 18.2K |
| 15:21 | 5,311.86 | 5,312.20 | 5,311.24 | 5,311.24 | 17.0K |
| 15:22 | 5,311.39 | 5,311.53 | 5,311.30 | 5,311.53 | 10.3K |
| 15:23 | 5,311.45 | 5,311.64 | 5,311.45 | 5,311.64 | 7.2K |
| 15:24 | 5,311.99 | 5,311.99 | 5,311.48 | 5,311.51 | 17.7K |
| 15:25 | 5,311.57 | 5,311.98 | 5,311.46 | 5,311.98 | 9.6K |
| 15:26 | 5,312.03 | 5,312.07 | 5,311.38 | 5,311.38 | 18.3K |
| 15:27 | 5,311.75 | 5,311.83 | 5,311.18 | 5,311.18 | 26.3K |
| 15:28 | 5,310.96 | 5,310.96 | 5,310.58 | 5,310.58 | 12.0K |
| 15:29 | 5,310.63 | 5,311.34 | 5,310.63 | 5,311.34 | 11.1K |
| 15:30 | 5,311.02 | 5,311.50 | 5,311.02 | 5,311.13 | 21.6K |
| 15:31 | 5,311.20 | 5,311.20 | 5,310.79 | 5,310.79 | 17.0K |
| 15:32 | 5,310.68 | 5,311.01 | 5,310.68 | 5,311.01 | 10.7K |
| 15:33 | 5,311.01 | 5,311.04 | 5,310.58 | 5,310.58 | 19.3K |
| 15:34 | 5,310.20 | 5,310.52 | 5,309.97 | 5,310.52 | 21.7K |
| 15:35 | 5,310.29 | 5,310.61 | 5,310.29 | 5,310.59 | 14.4K |
| 15:36 | 5,310.23 | 5,310.80 | 5,310.12 | 5,310.62 | 18.3K |
| 15:37 | 5,310.62 | 5,310.73 | 5,309.94 | 5,309.94 | 23.3K |
| 15:38 | 5,309.09 | 5,309.29 | 5,309.06 | 5,309.29 | 21.4K |
| 15:39 | 5,309.20 | 5,309.95 | 5,309.20 | 5,309.95 | 14.3K |
| 15:40 | 5,309.94 | 5,310.07 | 5,309.19 | 5,310.07 | 27.7K |
| 15:41 | 5,309.66 | 5,309.66 | 5,308.44 | 5,308.47 | 26.5K |
| 15:42 | 5,307.78 | 5,307.78 | 5,306.54 | 5,307.71 | 66.0K |
| 15:43 | 5,307.94 | 5,308.32 | 5,307.94 | 5,308.12 | 18.9K |
| 15:44 | 5,307.99 | 5,308.50 | 5,307.99 | 5,308.50 | 11.9K |
| 15:45 | 5,308.72 | 5,309.33 | 5,308.72 | 5,309.26 | 22.8K |
| 15:46 | 5,309.26 | 5,309.26 | 5,308.04 | 5,308.12 | 65.1K |
| 15:47 | 5,308.22 | 5,308.22 | 5,307.05 | 5,307.05 | 24.7K |
| 15:48 | 5,306.77 | 5,307.11 | 5,306.77 | 5,306.89 | 24.2K |
| 15:49 | 5,307.06 | 5,307.06 | 5,305.90 | 5,305.90 | 33.4K |
| 15:50 | 5,307.93 | 5,308.52 | 5,307.93 | 5,308.12 | 96.9K |
| 15:51 | 5,308.77 | 5,309.56 | 5,308.77 | 5,309.56 | 35.4K |
| 15:52 | 5,309.09 | 5,309.09 | 5,308.16 | 5,308.16 | 42.7K |
| 15:53 | 5,308.83 | 5,308.83 | 5,308.43 | 5,308.59 | 35.9K |
| 15:54 | 5,308.57 | 5,308.57 | 5,307.26 | 5,308.01 | 56.5K |
| 15:55 | 5,308.63 | 5,312.16 | 5,308.63 | 5,310.83 | 124.2K |
| 15:56 | 5,309.48 | 5,309.60 | 5,308.97 | 5,308.97 | 96.1K |
| 15:57 | 5,309.14 | 5,309.14 | 5,308.98 | 5,309.03 | 92.5K |
| 15:58 | 5,308.97 | 5,308.97 | 5,307.50 | 5,307.50 | 149.8K |
| 15:59 | 5,308.40 | 5,309.40 | 5,308.40 | 5,309.33 | 161.7K |
| 16:00 | 5,310.03 | 5,310.03 | 5,310.03 | 5,310.03 | 6,849.8K |
| 16:01 | 5,310.03 | 5,310.03 | 5,310.03 | 5,310.03 | 0.0K |