5,807.77
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,540.30 | 5,542.00 | 5,540.30 | 5,542.00 | 264.1K |
| 09:31 | 5,545.50 | 5,549.68 | 5,545.50 | 5,549.68 | 56.6K |
| 09:32 | 5,549.83 | 5,550.84 | 5,548.68 | 5,548.68 | 72.2K |
| 09:33 | 5,545.39 | 5,546.81 | 5,545.39 | 5,546.81 | 29.9K |
| 09:34 | 5,549.06 | 5,551.18 | 5,549.06 | 5,550.20 | 54.4K |
| 09:35 | 5,547.64 | 5,548.81 | 5,547.64 | 5,548.81 | 35.6K |
| 09:36 | 5,551.79 | 5,551.79 | 5,549.83 | 5,550.14 | 42.2K |
| 09:37 | 5,549.52 | 5,550.67 | 5,549.52 | 5,550.67 | 28.7K |
| 09:38 | 5,551.06 | 5,552.85 | 5,551.06 | 5,551.90 | 28.7K |
| 09:39 | 5,551.77 | 5,551.77 | 5,548.43 | 5,548.43 | 19.7K |
| 09:40 | 5,548.66 | 5,549.55 | 5,548.66 | 5,549.49 | 19.8K |
| 09:41 | 5,551.37 | 5,551.37 | 5,551.06 | 5,551.24 | 22.5K |
| 09:42 | 5,552.35 | 5,554.49 | 5,552.21 | 5,554.49 | 41.2K |
| 09:43 | 5,557.27 | 5,557.27 | 5,555.69 | 5,555.69 | 32.2K |
| 09:44 | 5,556.25 | 5,556.33 | 5,555.80 | 5,555.80 | 20.7K |
| 09:45 | 5,555.54 | 5,555.54 | 5,552.58 | 5,552.58 | 33.8K |
| 09:46 | 5,553.11 | 5,554.33 | 5,552.96 | 5,554.33 | 58.0K |
| 09:47 | 5,553.21 | 5,553.25 | 5,552.66 | 5,553.25 | 28.2K |
| 09:48 | 5,551.62 | 5,553.37 | 5,551.62 | 5,552.80 | 23.3K |
| 09:49 | 5,552.44 | 5,553.62 | 5,551.98 | 5,551.98 | 41.4K |
| 09:50 | 5,551.88 | 5,551.88 | 5,551.04 | 5,551.59 | 33.9K |
| 09:51 | 5,551.70 | 5,554.06 | 5,551.70 | 5,554.06 | 34.4K |
| 09:52 | 5,552.88 | 5,553.21 | 5,552.10 | 5,552.10 | 23.4K |
| 09:53 | 5,552.68 | 5,552.68 | 5,549.85 | 5,549.85 | 29.2K |
| 09:54 | 5,548.99 | 5,549.10 | 5,548.32 | 5,548.90 | 15.3K |
| 09:55 | 5,548.11 | 5,549.32 | 5,548.11 | 5,548.29 | 31.1K |
| 09:56 | 5,549.44 | 5,550.16 | 5,549.32 | 5,549.88 | 8.7K |
| 09:57 | 5,550.55 | 5,550.55 | 5,550.19 | 5,550.26 | 22.1K |
| 09:58 | 5,549.84 | 5,550.77 | 5,549.78 | 5,550.26 | 10.4K |
| 09:59 | 5,550.97 | 5,551.48 | 5,550.97 | 5,551.48 | 21.6K |
| 10:00 | 5,552.06 | 5,552.12 | 5,551.68 | 5,551.85 | 58.2K |
| 10:01 | 5,552.66 | 5,554.45 | 5,552.02 | 5,554.45 | 26.6K |
| 10:02 | 5,554.73 | 5,554.73 | 5,553.76 | 5,554.64 | 39.8K |
| 10:03 | 5,554.63 | 5,554.63 | 5,552.81 | 5,553.44 | 53.9K |
| 10:04 | 5,553.93 | 5,553.93 | 5,552.34 | 5,552.34 | 25.0K |
| 10:05 | 5,552.06 | 5,553.25 | 5,551.05 | 5,551.05 | 31.6K |
| 10:06 | 5,550.51 | 5,553.35 | 5,550.51 | 5,552.96 | 22.8K |
| 10:07 | 5,551.50 | 5,551.50 | 5,550.94 | 5,551.20 | 11.9K |
| 10:08 | 5,551.20 | 5,551.20 | 5,548.62 | 5,548.62 | 14.4K |
| 10:09 | 5,548.15 | 5,549.46 | 5,548.15 | 5,549.46 | 26.9K |
| 10:10 | 5,549.62 | 5,550.92 | 5,549.45 | 5,550.92 | 24.7K |
| 10:11 | 5,551.02 | 5,551.15 | 5,550.92 | 5,550.92 | 24.5K |
| 10:12 | 5,549.74 | 5,549.74 | 5,547.53 | 5,547.53 | 25.2K |
| 10:13 | 5,547.74 | 5,548.47 | 5,547.72 | 5,548.40 | 18.2K |
| 10:14 | 5,549.37 | 5,549.51 | 5,548.74 | 5,548.74 | 21.0K |
| 10:15 | 5,549.07 | 5,550.43 | 5,549.07 | 5,550.43 | 25.8K |
| 10:16 | 5,550.61 | 5,552.18 | 5,550.61 | 5,552.18 | 27.1K |
| 10:17 | 5,551.69 | 5,552.13 | 5,551.64 | 5,551.64 | 49.1K |
| 10:18 | 5,551.25 | 5,554.48 | 5,551.25 | 5,554.48 | 40.0K |
| 10:19 | 5,555.21 | 5,555.21 | 5,554.77 | 5,554.77 | 53.3K |
| 10:20 | 5,554.83 | 5,556.84 | 5,554.83 | 5,556.84 | 37.5K |
| 10:21 | 5,556.84 | 5,557.62 | 5,556.84 | 5,557.62 | 37.7K |
| 10:22 | 5,556.66 | 5,556.79 | 5,556.25 | 5,556.71 | 30.3K |
| 10:23 | 5,557.10 | 5,557.18 | 5,556.05 | 5,556.74 | 23.9K |
| 10:24 | 5,556.24 | 5,556.31 | 5,556.10 | 5,556.31 | 25.8K |
| 10:25 | 5,556.24 | 5,557.07 | 5,556.24 | 5,556.96 | 28.2K |
| 10:26 | 5,556.98 | 5,557.13 | 5,556.74 | 5,556.74 | 27.8K |
| 10:27 | 5,556.69 | 5,558.70 | 5,556.69 | 5,557.78 | 32.4K |
| 10:28 | 5,557.02 | 5,557.26 | 5,557.02 | 5,557.26 | 17.6K |
| 10:29 | 5,557.42 | 5,558.06 | 5,557.42 | 5,557.63 | 26.4K |
| 10:30 | 5,557.57 | 5,557.57 | 5,555.45 | 5,556.72 | 28.3K |
| 10:31 | 5,556.57 | 5,557.62 | 5,556.57 | 5,557.31 | 43.1K |
| 10:32 | 5,556.68 | 5,557.67 | 5,556.68 | 5,557.67 | 29.2K |
| 10:33 | 5,557.59 | 5,557.59 | 5,557.04 | 5,557.04 | 10.2K |
| 10:34 | 5,557.33 | 5,557.33 | 5,556.54 | 5,556.88 | 26.8K |
| 10:35 | 5,557.37 | 5,557.37 | 5,556.01 | 5,556.05 | 18.2K |
| 10:36 | 5,555.87 | 5,556.88 | 5,555.85 | 5,556.78 | 23.7K |
| 10:37 | 5,556.73 | 5,556.73 | 5,556.58 | 5,556.64 | 19.5K |
| 10:38 | 5,556.87 | 5,556.87 | 5,555.83 | 5,555.94 | 47.5K |
| 10:39 | 5,556.56 | 5,556.88 | 5,556.38 | 5,556.38 | 30.4K |
| 10:40 | 5,555.97 | 5,556.31 | 5,555.44 | 5,556.21 | 34.4K |
| 10:41 | 5,555.82 | 5,556.74 | 5,555.81 | 5,556.17 | 24.9K |
| 10:42 | 5,555.97 | 5,556.79 | 5,555.97 | 5,556.37 | 21.2K |
| 10:43 | 5,556.09 | 5,556.66 | 5,556.09 | 5,556.53 | 21.0K |
| 10:44 | 5,556.90 | 5,557.07 | 5,556.82 | 5,557.07 | 23.7K |
| 10:45 | 5,556.84 | 5,557.37 | 5,556.82 | 5,557.37 | 12.0K |
| 10:46 | 5,557.01 | 5,557.85 | 5,557.01 | 5,557.85 | 42.1K |
| 10:47 | 5,558.07 | 5,560.04 | 5,558.03 | 5,560.04 | 23.5K |
| 10:48 | 5,559.52 | 5,559.52 | 5,559.03 | 5,559.33 | 17.3K |
| 10:49 | 5,559.51 | 5,559.85 | 5,559.21 | 5,559.21 | 21.3K |
| 10:50 | 5,559.04 | 5,560.43 | 5,558.82 | 5,560.43 | 17.7K |
| 10:51 | 5,560.06 | 5,561.27 | 5,560.06 | 5,560.98 | 14.9K |
| 10:52 | 5,560.80 | 5,561.65 | 5,560.77 | 5,561.29 | 19.5K |
| 10:53 | 5,561.18 | 5,561.60 | 5,560.69 | 5,561.60 | 19.4K |
| 10:54 | 5,561.53 | 5,561.53 | 5,561.09 | 5,561.12 | 36.9K |
| 10:55 | 5,561.61 | 5,561.61 | 5,559.63 | 5,559.63 | 24.2K |
| 10:56 | 5,560.08 | 5,561.01 | 5,560.08 | 5,560.57 | 16.3K |
| 10:57 | 5,561.03 | 5,562.29 | 5,561.03 | 5,562.06 | 14.4K |
| 10:58 | 5,562.05 | 5,562.05 | 5,561.10 | 5,561.41 | 11.3K |
| 10:59 | 5,562.86 | 5,562.86 | 5,562.35 | 5,562.41 | 19.5K |
| 11:00 | 5,563.09 | 5,563.82 | 5,563.09 | 5,563.82 | 21.4K |
| 11:01 | 5,564.17 | 5,564.17 | 5,563.76 | 5,564.16 | 21.9K |
| 11:02 | 5,564.09 | 5,564.85 | 5,563.88 | 5,564.85 | 21.9K |
| 11:03 | 5,564.87 | 5,564.87 | 5,564.03 | 5,564.60 | 18.5K |
| 11:04 | 5,564.44 | 5,565.64 | 5,564.44 | 5,565.39 | 38.3K |
| 11:05 | 5,565.91 | 5,565.91 | 5,563.19 | 5,563.64 | 86.6K |
| 11:06 | 5,563.55 | 5,563.57 | 5,562.41 | 5,562.41 | 20.5K |
| 11:07 | 5,562.41 | 5,562.41 | 5,561.64 | 5,561.64 | 15.7K |
| 11:08 | 5,562.01 | 5,563.00 | 5,562.01 | 5,562.42 | 21.5K |
| 11:09 | 5,562.60 | 5,563.11 | 5,562.60 | 5,563.03 | 13.3K |
| 11:10 | 5,562.92 | 5,563.58 | 5,562.92 | 5,563.58 | 17.8K |
| 11:11 | 5,562.92 | 5,562.92 | 5,562.44 | 5,562.50 | 22.8K |
| 11:12 | 5,561.55 | 5,561.55 | 5,561.22 | 5,561.22 | 16.3K |
| 11:13 | 5,560.57 | 5,560.61 | 5,560.17 | 5,560.17 | 9.6K |
| 11:14 | 5,560.22 | 5,560.72 | 5,560.22 | 5,560.72 | 12.6K |
| 11:15 | 5,559.89 | 5,559.92 | 5,559.65 | 5,559.65 | 22.0K |
| 11:16 | 5,560.72 | 5,560.72 | 5,559.05 | 5,559.23 | 21.7K |
| 11:17 | 5,559.81 | 5,559.81 | 5,558.98 | 5,558.98 | 24.0K |
| 11:18 | 5,558.22 | 5,558.34 | 5,557.81 | 5,557.89 | 19.1K |
| 11:19 | 5,558.00 | 5,558.00 | 5,557.62 | 5,557.62 | 9.3K |
| 11:20 | 5,557.64 | 5,557.64 | 5,556.89 | 5,556.89 | 12.5K |
| 11:21 | 5,557.40 | 5,557.41 | 5,557.04 | 5,557.04 | 33.1K |
| 11:22 | 5,557.72 | 5,558.24 | 5,556.51 | 5,556.51 | 18.8K |
| 11:23 | 5,555.90 | 5,556.06 | 5,555.40 | 5,556.06 | 22.2K |
| 11:24 | 5,556.08 | 5,556.29 | 5,555.75 | 5,556.29 | 18.5K |
| 11:25 | 5,556.85 | 5,557.30 | 5,556.32 | 5,556.32 | 14.7K |
| 11:26 | 5,556.06 | 5,556.08 | 5,555.81 | 5,555.81 | 15.4K |
| 11:27 | 5,554.98 | 5,555.92 | 5,554.98 | 5,555.92 | 15.3K |
| 11:28 | 5,556.29 | 5,556.32 | 5,555.33 | 5,555.33 | 11.8K |
| 11:29 | 5,555.92 | 5,555.92 | 5,555.50 | 5,555.84 | 14.6K |
| 11:30 | 5,555.03 | 5,555.58 | 5,555.03 | 5,555.58 | 13.2K |
| 11:31 | 5,555.22 | 5,555.22 | 5,554.36 | 5,554.42 | 21.6K |
| 11:32 | 5,553.30 | 5,553.59 | 5,553.22 | 5,553.33 | 23.1K |
| 11:33 | 5,553.49 | 5,553.49 | 5,553.23 | 5,553.28 | 22.0K |
| 11:34 | 5,552.87 | 5,553.97 | 5,552.87 | 5,553.79 | 39.0K |
| 11:35 | 5,554.35 | 5,555.35 | 5,554.35 | 5,555.09 | 14.9K |
| 11:36 | 5,554.53 | 5,555.27 | 5,554.53 | 5,555.27 | 37.1K |
| 11:37 | 5,555.32 | 5,555.78 | 5,555.19 | 5,555.78 | 12.7K |
| 11:38 | 5,554.98 | 5,555.89 | 5,554.40 | 5,554.40 | 19.9K |
| 11:39 | 5,554.46 | 5,555.48 | 5,554.46 | 5,555.40 | 9.5K |
| 11:40 | 5,555.19 | 5,556.21 | 5,555.19 | 5,555.99 | 10.3K |
| 11:41 | 5,555.19 | 5,557.24 | 5,555.19 | 5,557.24 | 16.3K |
| 11:42 | 5,557.14 | 5,557.14 | 5,556.71 | 5,556.71 | 13.3K |
| 11:43 | 5,556.23 | 5,556.43 | 5,555.45 | 5,555.46 | 17.1K |
| 11:44 | 5,555.53 | 5,556.46 | 5,555.53 | 5,556.46 | 10.5K |
| 11:45 | 5,556.92 | 5,556.95 | 5,556.76 | 5,556.95 | 12.0K |
| 11:46 | 5,556.19 | 5,556.19 | 5,553.80 | 5,553.80 | 28.0K |
| 11:47 | 5,553.64 | 5,554.07 | 5,553.45 | 5,554.07 | 37.6K |
| 11:48 | 5,555.07 | 5,555.07 | 5,554.54 | 5,554.75 | 16.3K |
| 11:49 | 5,555.03 | 5,555.88 | 5,554.85 | 5,555.88 | 12.1K |
| 11:50 | 5,556.81 | 5,557.71 | 5,556.68 | 5,557.71 | 21.9K |
| 11:51 | 5,558.14 | 5,558.14 | 5,556.13 | 5,556.13 | 22.7K |
| 11:52 | 5,557.11 | 5,557.21 | 5,556.49 | 5,557.21 | 17.4K |
| 11:53 | 5,556.47 | 5,556.47 | 5,556.04 | 5,556.27 | 12.9K |
| 11:54 | 5,555.94 | 5,556.23 | 5,555.94 | 5,556.21 | 10.6K |
| 11:55 | 5,556.38 | 5,556.40 | 5,555.46 | 5,555.46 | 13.8K |
| 11:56 | 5,555.37 | 5,555.37 | 5,554.20 | 5,554.20 | 17.8K |
| 11:57 | 5,553.79 | 5,553.79 | 5,553.39 | 5,553.79 | 7.7K |
| 11:58 | 5,552.55 | 5,553.07 | 5,552.55 | 5,552.68 | 18.4K |
| 11:59 | 5,552.35 | 5,553.19 | 5,552.35 | 5,553.19 | 21.4K |
| 12:00 | 5,553.49 | 5,554.35 | 5,553.49 | 5,554.35 | 13.4K |
| 12:01 | 5,554.51 | 5,554.70 | 5,554.34 | 5,554.70 | 17.0K |
| 12:02 | 5,554.89 | 5,554.89 | 5,554.64 | 5,554.64 | 10.7K |
| 12:03 | 5,554.55 | 5,554.64 | 5,554.32 | 5,554.51 | 9.1K |
| 12:04 | 5,554.19 | 5,554.19 | 5,553.10 | 5,553.10 | 16.7K |
| 12:05 | 5,553.10 | 5,553.95 | 5,553.10 | 5,553.80 | 5.2K |
| 12:06 | 5,553.09 | 5,553.46 | 5,552.79 | 5,552.79 | 14.2K |
| 12:07 | 5,552.62 | 5,553.77 | 5,552.62 | 5,553.77 | 9.6K |
| 12:08 | 5,554.35 | 5,554.35 | 5,553.99 | 5,553.99 | 15.1K |
| 12:09 | 5,554.15 | 5,554.15 | 5,554.06 | 5,554.07 | 4.7K |
| 12:10 | 5,554.18 | 5,554.19 | 5,552.66 | 5,552.66 | 14.7K |
| 12:11 | 5,552.16 | 5,552.39 | 5,552.16 | 5,552.39 | 7.6K |
| 12:12 | 5,552.42 | 5,552.42 | 5,551.54 | 5,551.83 | 15.2K |
| 12:13 | 5,551.87 | 5,552.36 | 5,551.67 | 5,552.36 | 8.0K |
| 12:14 | 5,552.43 | 5,552.50 | 5,551.51 | 5,551.51 | 18.3K |
| 12:15 | 5,551.30 | 5,551.30 | 5,551.10 | 5,551.10 | 8.9K |
| 12:16 | 5,550.59 | 5,550.59 | 5,549.87 | 5,549.87 | 9.0K |
| 12:17 | 5,550.26 | 5,550.47 | 5,550.20 | 5,550.20 | 5.9K |
| 12:18 | 5,549.84 | 5,550.35 | 5,549.84 | 5,550.35 | 15.3K |
| 12:19 | 5,550.73 | 5,551.69 | 5,550.73 | 5,551.69 | 24.6K |
| 12:20 | 5,551.95 | 5,553.65 | 5,551.93 | 5,553.65 | 7.9K |
| 12:21 | 5,553.80 | 5,554.74 | 5,553.80 | 5,554.74 | 12.7K |
| 12:22 | 5,555.78 | 5,555.78 | 5,555.12 | 5,555.12 | 23.5K |
| 12:23 | 5,554.99 | 5,555.60 | 5,554.99 | 5,555.21 | 9.7K |
| 12:24 | 5,554.35 | 5,554.35 | 5,552.59 | 5,552.59 | 27.9K |
| 12:25 | 5,552.22 | 5,552.22 | 5,550.70 | 5,550.70 | 27.7K |
| 12:26 | 5,550.57 | 5,551.32 | 5,550.57 | 5,551.06 | 15.2K |
| 12:27 | 5,551.08 | 5,551.72 | 5,551.08 | 5,551.72 | 8.4K |
| 12:28 | 5,551.66 | 5,551.80 | 5,551.58 | 5,551.80 | 7.6K |
| 12:29 | 5,552.02 | 5,552.02 | 5,551.18 | 5,551.18 | 13.4K |
| 12:30 | 5,551.39 | 5,551.55 | 5,550.56 | 5,550.56 | 10.8K |
| 12:31 | 5,550.16 | 5,550.29 | 5,550.16 | 5,550.17 | 7.4K |
| 12:32 | 5,550.11 | 5,550.11 | 5,548.94 | 5,548.94 | 10.9K |
| 12:33 | 5,548.77 | 5,550.15 | 5,548.77 | 5,549.48 | 13.2K |
| 12:34 | 5,549.63 | 5,549.71 | 5,549.29 | 5,549.29 | 9.8K |
| 12:35 | 5,549.24 | 5,549.63 | 5,549.24 | 5,549.24 | 5.0K |
| 12:36 | 5,549.71 | 5,551.65 | 5,549.71 | 5,551.65 | 15.9K |
| 12:37 | 5,551.10 | 5,551.11 | 5,551.03 | 5,551.03 | 14.3K |
| 12:38 | 5,551.40 | 5,552.11 | 5,551.22 | 5,551.22 | 12.1K |
| 12:39 | 5,551.04 | 5,551.30 | 5,550.92 | 5,551.30 | 5.0K |
| 12:40 | 5,550.94 | 5,550.94 | 5,549.52 | 5,549.74 | 14.1K |
| 12:41 | 5,550.92 | 5,552.50 | 5,550.92 | 5,552.50 | 24.8K |
| 12:42 | 5,552.36 | 5,552.36 | 5,551.92 | 5,551.99 | 3.6K |
| 12:43 | 5,551.91 | 5,551.91 | 5,551.07 | 5,551.07 | 6.0K |
| 12:44 | 5,551.36 | 5,551.50 | 5,551.17 | 5,551.17 | 7.9K |
| 12:45 | 5,551.08 | 5,551.28 | 5,550.09 | 5,550.09 | 13.1K |
| 12:46 | 5,550.37 | 5,551.96 | 5,550.37 | 5,551.96 | 8.5K |
| 12:47 | 5,552.47 | 5,552.85 | 5,552.47 | 5,552.85 | 12.9K |
| 12:48 | 5,553.15 | 5,554.19 | 5,553.15 | 5,554.19 | 14.5K |
| 12:49 | 5,552.52 | 5,552.52 | 5,551.93 | 5,551.96 | 27.7K |
| 12:50 | 5,551.78 | 5,553.45 | 5,551.78 | 5,553.45 | 10.4K |
| 12:51 | 5,553.60 | 5,553.95 | 5,553.50 | 5,553.95 | 9.4K |
| 12:52 | 5,553.37 | 5,553.37 | 5,553.16 | 5,553.16 | 23.1K |
| 12:53 | 5,553.00 | 5,553.05 | 5,552.97 | 5,552.97 | 3.2K |
| 12:54 | 5,552.93 | 5,552.93 | 5,552.78 | 5,552.78 | 10.1K |
| 12:55 | 5,553.45 | 5,554.13 | 5,553.45 | 5,553.65 | 8.8K |
| 12:56 | 5,554.15 | 5,555.59 | 5,554.15 | 5,555.59 | 23.7K |
| 12:57 | 5,556.01 | 5,557.34 | 5,556.01 | 5,557.34 | 14.2K |
| 12:58 | 5,557.17 | 5,557.17 | 5,556.53 | 5,556.54 | 12.4K |
| 12:59 | 5,556.34 | 5,556.34 | 5,555.65 | 5,555.65 | 18.5K |
| 13:00 | 5,555.95 | 5,556.84 | 5,555.95 | 5,556.04 | 8.1K |
| 13:01 | 5,556.97 | 5,557.31 | 5,556.97 | 5,557.31 | 19.7K |
| 13:02 | 5,557.21 | 5,557.90 | 5,557.21 | 5,557.59 | 25.6K |
| 13:03 | 5,558.65 | 5,560.00 | 5,558.65 | 5,559.99 | 47.6K |
| 13:04 | 5,560.27 | 5,560.70 | 5,560.09 | 5,560.70 | 17.6K |
| 13:05 | 5,560.63 | 5,561.32 | 5,560.63 | 5,560.87 | 15.8K |
| 13:06 | 5,561.13 | 5,561.13 | 5,559.76 | 5,559.76 | 16.9K |
| 13:07 | 5,559.73 | 5,559.98 | 5,559.47 | 5,559.98 | 18.5K |
| 13:08 | 5,560.20 | 5,562.08 | 5,560.20 | 5,562.08 | 13.1K |
| 13:09 | 5,562.75 | 5,562.75 | 5,561.49 | 5,561.49 | 25.5K |
| 13:10 | 5,561.05 | 5,562.07 | 5,561.05 | 5,562.07 | 19.1K |
| 13:11 | 5,563.03 | 5,563.60 | 5,562.93 | 5,563.60 | 13.5K |
| 13:12 | 5,562.75 | 5,562.75 | 5,562.42 | 5,562.42 | 38.8K |
| 13:13 | 5,562.32 | 5,563.06 | 5,562.32 | 5,562.85 | 13.9K |
| 13:14 | 5,563.47 | 5,563.47 | 5,561.88 | 5,561.88 | 36.2K |
| 13:15 | 5,562.12 | 5,562.12 | 5,561.26 | 5,561.26 | 20.0K |
| 13:16 | 5,560.98 | 5,561.90 | 5,560.98 | 5,561.52 | 16.7K |
| 13:17 | 5,561.62 | 5,562.70 | 5,561.62 | 5,562.58 | 9.5K |
| 13:18 | 5,562.40 | 5,562.40 | 5,561.18 | 5,561.18 | 17.0K |
| 13:19 | 5,561.21 | 5,561.30 | 5,561.17 | 5,561.17 | 11.3K |
| 13:20 | 5,561.15 | 5,561.74 | 5,561.15 | 5,561.73 | 9.9K |
| 13:21 | 5,562.61 | 5,562.61 | 5,561.79 | 5,561.91 | 17.7K |
| 13:22 | 5,562.44 | 5,564.01 | 5,562.44 | 5,563.78 | 34.6K |
| 13:23 | 5,563.90 | 5,565.13 | 5,563.90 | 5,565.13 | 47.4K |
| 13:24 | 5,565.26 | 5,565.46 | 5,564.64 | 5,564.64 | 14.4K |
| 13:25 | 5,563.69 | 5,563.69 | 5,562.47 | 5,563.39 | 34.5K |
| 13:26 | 5,564.04 | 5,564.04 | 5,562.92 | 5,562.92 | 15.5K |
| 13:27 | 5,563.15 | 5,563.95 | 5,563.15 | 5,563.87 | 7.5K |
| 13:28 | 5,564.18 | 5,564.30 | 5,563.97 | 5,564.30 | 6.9K |
| 13:29 | 5,564.76 | 5,565.00 | 5,564.67 | 5,565.00 | 18.0K |
| 13:30 | 5,564.67 | 5,564.75 | 5,564.23 | 5,564.23 | 11.2K |
| 13:31 | 5,564.45 | 5,565.43 | 5,564.45 | 5,565.43 | 10.7K |
| 13:32 | 5,564.64 | 5,565.75 | 5,564.64 | 5,565.75 | 36.6K |
| 13:33 | 5,565.61 | 5,565.73 | 5,565.61 | 5,565.66 | 7.3K |
| 13:34 | 5,565.67 | 5,565.74 | 5,565.61 | 5,565.74 | 11.6K |
| 13:35 | 5,565.26 | 5,565.29 | 5,565.17 | 5,565.17 | 11.5K |
| 13:36 | 5,563.48 | 5,564.65 | 5,563.48 | 5,564.65 | 40.6K |
| 13:37 | 5,564.43 | 5,564.63 | 5,564.43 | 5,564.63 | 12.6K |
| 13:38 | 5,564.59 | 5,565.69 | 5,564.59 | 5,565.56 | 8.9K |
| 13:39 | 5,565.74 | 5,565.82 | 5,564.97 | 5,564.97 | 9.0K |
| 13:40 | 5,564.95 | 5,565.30 | 5,564.94 | 5,564.94 | 6.1K |
| 13:41 | 5,565.41 | 5,565.41 | 5,564.38 | 5,564.42 | 11.2K |
| 13:42 | 5,563.80 | 5,564.68 | 5,563.80 | 5,564.68 | 7.2K |
| 13:43 | 5,564.68 | 5,564.68 | 5,563.42 | 5,563.42 | 23.4K |
| 13:44 | 5,563.55 | 5,563.59 | 5,562.87 | 5,562.98 | 12.9K |
| 13:45 | 5,562.94 | 5,562.94 | 5,560.80 | 5,560.80 | 25.2K |
| 13:46 | 5,561.18 | 5,561.77 | 5,561.18 | 5,561.77 | 12.1K |
| 13:47 | 5,561.85 | 5,563.43 | 5,561.85 | 5,563.43 | 19.1K |
| 13:48 | 5,564.43 | 5,564.55 | 5,563.80 | 5,564.55 | 31.2K |
| 13:49 | 5,565.48 | 5,565.48 | 5,563.91 | 5,563.91 | 27.9K |
| 13:50 | 5,564.03 | 5,564.03 | 5,563.72 | 5,563.77 | 19.4K |
| 13:51 | 5,563.83 | 5,566.48 | 5,563.83 | 5,566.48 | 34.3K |
| 13:52 | 5,566.67 | 5,566.76 | 5,565.94 | 5,565.94 | 25.0K |
| 13:53 | 5,566.41 | 5,566.41 | 5,565.03 | 5,565.03 | 18.9K |
| 13:54 | 5,564.06 | 5,564.15 | 5,563.96 | 5,564.00 | 9.4K |
| 13:55 | 5,563.59 | 5,563.71 | 5,563.48 | 5,563.64 | 12.2K |
| 13:56 | 5,563.85 | 5,563.85 | 5,562.29 | 5,562.52 | 21.6K |
| 13:57 | 5,562.54 | 5,563.00 | 5,562.54 | 5,563.00 | 14.2K |
| 13:58 | 5,563.38 | 5,563.38 | 5,562.82 | 5,562.82 | 17.5K |
| 13:59 | 5,563.24 | 5,563.95 | 5,563.24 | 5,563.95 | 4.1K |
| 14:00 | 5,563.87 | 5,563.96 | 5,563.32 | 5,563.32 | 14.0K |
| 14:01 | 5,563.68 | 5,565.13 | 5,563.68 | 5,565.13 | 5.5K |
| 14:02 | 5,565.21 | 5,565.54 | 5,564.21 | 5,565.34 | 53.1K |
| 14:03 | 5,565.45 | 5,565.63 | 5,564.81 | 5,565.63 | 23.2K |
| 14:04 | 5,565.04 | 5,566.33 | 5,565.04 | 5,566.33 | 24.8K |
| 14:05 | 5,565.98 | 5,565.98 | 5,565.81 | 5,565.92 | 14.2K |
| 14:06 | 5,565.59 | 5,566.84 | 5,565.59 | 5,566.84 | 15.6K |
| 14:07 | 5,566.42 | 5,566.42 | 5,565.81 | 5,565.81 | 12.6K |
| 14:08 | 5,566.41 | 5,566.41 | 5,566.18 | 5,566.18 | 9.2K |
| 14:09 | 5,565.93 | 5,565.93 | 5,565.33 | 5,565.52 | 17.9K |
| 14:10 | 5,565.52 | 5,565.52 | 5,565.12 | 5,565.48 | 16.9K |
| 14:11 | 5,565.07 | 5,565.07 | 5,564.55 | 5,564.73 | 16.5K |
| 14:12 | 5,564.91 | 5,564.91 | 5,564.80 | 5,564.80 | 12.8K |
| 14:13 | 5,564.72 | 5,564.99 | 5,564.70 | 5,564.94 | 8.2K |
| 14:14 | 5,565.24 | 5,566.15 | 5,565.24 | 5,565.43 | 23.5K |
| 14:15 | 5,565.61 | 5,565.61 | 5,565.11 | 5,565.36 | 16.3K |
| 14:16 | 5,565.39 | 5,565.69 | 5,565.07 | 5,565.69 | 7.2K |
| 14:17 | 5,566.06 | 5,566.67 | 5,566.00 | 5,566.67 | 11.1K |
| 14:18 | 5,566.69 | 5,566.69 | 5,566.11 | 5,566.11 | 19.1K |
| 14:19 | 5,565.90 | 5,565.90 | 5,565.02 | 5,565.02 | 9.2K |
| 14:20 | 5,564.52 | 5,564.66 | 5,564.37 | 5,564.37 | 13.6K |
| 14:21 | 5,564.05 | 5,564.65 | 5,563.98 | 5,564.65 | 13.3K |
| 14:22 | 5,564.61 | 5,564.88 | 5,564.18 | 5,564.18 | 9.3K |
| 14:23 | 5,564.37 | 5,564.83 | 5,564.15 | 5,564.15 | 10.7K |
| 14:24 | 5,564.52 | 5,564.94 | 5,564.49 | 5,564.69 | 18.4K |
| 14:25 | 5,564.65 | 5,564.65 | 5,564.04 | 5,564.04 | 15.2K |
| 14:26 | 5,564.11 | 5,564.91 | 5,564.11 | 5,564.82 | 13.1K |
| 14:27 | 5,564.90 | 5,565.23 | 5,564.90 | 5,565.10 | 9.1K |
| 14:28 | 5,565.23 | 5,565.39 | 5,565.11 | 5,565.39 | 7.3K |
| 14:29 | 5,566.00 | 5,566.00 | 5,565.71 | 5,565.71 | 19.4K |
| 14:30 | 5,565.21 | 5,565.21 | 5,564.43 | 5,565.17 | 16.7K |
| 14:31 | 5,564.67 | 5,564.67 | 5,564.11 | 5,564.11 | 13.6K |
| 14:32 | 5,563.81 | 5,563.81 | 5,563.63 | 5,563.63 | 11.4K |
| 14:33 | 5,563.48 | 5,563.48 | 5,563.31 | 5,563.31 | 8.0K |
| 14:34 | 5,563.49 | 5,564.26 | 5,563.49 | 5,563.86 | 14.2K |
| 14:35 | 5,564.22 | 5,564.38 | 5,563.81 | 5,564.38 | 20.7K |
| 14:36 | 5,564.74 | 5,564.74 | 5,564.00 | 5,564.00 | 15.2K |
| 14:37 | 5,563.85 | 5,564.84 | 5,563.85 | 5,564.04 | 20.0K |
| 14:38 | 5,563.61 | 5,563.61 | 5,563.05 | 5,563.13 | 9.7K |
| 14:39 | 5,562.58 | 5,562.66 | 5,562.09 | 5,562.09 | 26.9K |
| 14:40 | 5,562.50 | 5,563.03 | 5,562.30 | 5,563.03 | 17.5K |
| 14:41 | 5,563.20 | 5,563.66 | 5,562.96 | 5,562.96 | 21.0K |
| 14:42 | 5,563.07 | 5,564.19 | 5,563.07 | 5,564.19 | 12.3K |
| 14:43 | 5,564.22 | 5,565.17 | 5,564.19 | 5,565.17 | 16.6K |
| 14:44 | 5,565.36 | 5,565.89 | 5,565.36 | 5,565.89 | 12.9K |
| 14:45 | 5,566.02 | 5,566.42 | 5,565.91 | 5,566.27 | 19.9K |
| 14:46 | 5,566.91 | 5,567.11 | 5,566.83 | 5,566.86 | 24.1K |
| 14:47 | 5,566.23 | 5,566.77 | 5,566.23 | 5,566.77 | 20.6K |
| 14:48 | 5,567.08 | 5,567.49 | 5,567.08 | 5,567.17 | 20.8K |
| 14:49 | 5,567.30 | 5,567.84 | 5,567.23 | 5,567.66 | 17.5K |
| 14:50 | 5,567.75 | 5,568.26 | 5,567.75 | 5,567.80 | 17.0K |
| 14:51 | 5,566.93 | 5,567.05 | 5,566.85 | 5,567.05 | 21.8K |
| 14:52 | 5,566.85 | 5,566.85 | 5,564.65 | 5,565.20 | 60.2K |
| 14:53 | 5,565.48 | 5,565.48 | 5,564.34 | 5,564.64 | 18.9K |
| 14:54 | 5,564.90 | 5,564.98 | 5,564.77 | 5,564.98 | 12.0K |
| 14:55 | 5,564.96 | 5,565.45 | 5,564.57 | 5,565.23 | 30.4K |
| 14:56 | 5,565.34 | 5,565.34 | 5,564.38 | 5,564.38 | 28.2K |
| 14:57 | 5,564.08 | 5,564.08 | 5,563.35 | 5,563.90 | 25.3K |
| 14:58 | 5,563.46 | 5,563.46 | 5,562.66 | 5,562.66 | 19.2K |
| 14:59 | 5,562.49 | 5,562.49 | 5,561.77 | 5,561.77 | 20.7K |
| 15:00 | 5,561.45 | 5,561.45 | 5,559.74 | 5,559.74 | 19.8K |
| 15:01 | 5,559.47 | 5,559.47 | 5,559.15 | 5,559.43 | 18.6K |
| 15:02 | 5,560.77 | 5,561.06 | 5,560.34 | 5,561.06 | 19.0K |
| 15:03 | 5,561.46 | 5,563.40 | 5,561.46 | 5,563.27 | 16.5K |
| 15:04 | 5,563.77 | 5,564.63 | 5,563.77 | 5,564.56 | 29.9K |
| 15:05 | 5,564.63 | 5,564.70 | 5,564.56 | 5,564.56 | 9.4K |
| 15:06 | 5,564.41 | 5,564.51 | 5,564.41 | 5,564.51 | 11.2K |
| 15:07 | 5,565.04 | 5,565.55 | 5,564.37 | 5,564.37 | 33.3K |
| 15:08 | 5,563.18 | 5,563.18 | 5,562.36 | 5,562.85 | 30.9K |
| 15:09 | 5,563.14 | 5,563.58 | 5,563.14 | 5,563.58 | 23.6K |
| 15:10 | 5,563.46 | 5,563.46 | 5,562.70 | 5,562.70 | 11.1K |
| 15:11 | 5,562.94 | 5,563.19 | 5,562.61 | 5,562.61 | 14.5K |
| 15:12 | 5,562.61 | 5,562.99 | 5,562.61 | 5,562.87 | 7.9K |
| 15:13 | 5,563.04 | 5,563.04 | 5,562.85 | 5,562.85 | 20.1K |
| 15:14 | 5,563.46 | 5,564.52 | 5,563.46 | 5,564.52 | 24.5K |
| 15:15 | 5,564.68 | 5,565.09 | 5,564.68 | 5,565.09 | 14.9K |
| 15:16 | 5,565.39 | 5,565.39 | 5,564.58 | 5,565.09 | 20.9K |
| 15:17 | 5,565.00 | 5,565.00 | 5,564.46 | 5,564.46 | 10.7K |
| 15:18 | 5,564.30 | 5,564.95 | 5,564.30 | 5,564.74 | 41.2K |
| 15:19 | 5,564.93 | 5,565.85 | 5,564.93 | 5,565.85 | 34.4K |
| 15:20 | 5,565.43 | 5,565.43 | 5,563.41 | 5,563.74 | 47.5K |
| 15:21 | 5,562.24 | 5,562.45 | 5,562.24 | 5,562.37 | 22.4K |
| 15:22 | 5,562.17 | 5,562.81 | 5,561.92 | 5,562.81 | 32.3K |
| 15:23 | 5,562.55 | 5,562.63 | 5,562.40 | 5,562.40 | 10.9K |
| 15:24 | 5,562.37 | 5,562.58 | 5,562.37 | 5,562.58 | 11.7K |
| 15:25 | 5,563.12 | 5,564.51 | 5,563.00 | 5,564.51 | 37.5K |
| 15:26 | 5,565.23 | 5,565.23 | 5,564.30 | 5,564.92 | 21.4K |
| 15:27 | 5,564.64 | 5,564.64 | 5,564.23 | 5,564.23 | 12.9K |
| 15:28 | 5,563.51 | 5,564.79 | 5,563.51 | 5,564.79 | 22.2K |
| 15:29 | 5,564.57 | 5,565.34 | 5,564.57 | 5,565.02 | 28.3K |
| 15:30 | 5,564.70 | 5,566.38 | 5,564.70 | 5,565.51 | 28.8K |
| 15:31 | 5,565.10 | 5,565.36 | 5,564.47 | 5,565.35 | 17.8K |
| 15:32 | 5,565.68 | 5,566.37 | 5,565.68 | 5,566.20 | 34.6K |
| 15:33 | 5,566.73 | 5,567.57 | 5,566.64 | 5,567.57 | 27.8K |
| 15:34 | 5,567.49 | 5,567.49 | 5,566.84 | 5,567.04 | 32.4K |
| 15:35 | 5,567.18 | 5,568.23 | 5,567.18 | 5,567.49 | 21.4K |
| 15:36 | 5,567.82 | 5,568.49 | 5,567.72 | 5,567.72 | 22.9K |
| 15:37 | 5,568.10 | 5,568.29 | 5,567.08 | 5,567.08 | 72.3K |
| 15:38 | 5,567.31 | 5,567.71 | 5,567.31 | 5,567.71 | 14.5K |
| 15:39 | 5,567.84 | 5,567.84 | 5,567.36 | 5,567.36 | 17.7K |
| 15:40 | 5,568.46 | 5,569.79 | 5,568.46 | 5,569.79 | 41.5K |
| 15:41 | 5,569.71 | 5,570.17 | 5,569.71 | 5,570.11 | 41.9K |
| 15:42 | 5,570.34 | 5,570.34 | 5,569.53 | 5,569.73 | 33.0K |
| 15:43 | 5,570.06 | 5,570.35 | 5,569.89 | 5,570.30 | 21.3K |
| 15:44 | 5,569.99 | 5,570.31 | 5,569.83 | 5,570.31 | 30.7K |
| 15:45 | 5,570.90 | 5,570.90 | 5,569.39 | 5,569.39 | 53.2K |
| 15:46 | 5,568.91 | 5,569.27 | 5,568.91 | 5,568.98 | 25.7K |
| 15:47 | 5,569.24 | 5,570.16 | 5,569.24 | 5,570.16 | 44.2K |
| 15:48 | 5,569.98 | 5,569.98 | 5,568.17 | 5,569.24 | 56.1K |
| 15:49 | 5,568.58 | 5,569.03 | 5,568.58 | 5,568.87 | 34.6K |
| 15:50 | 5,575.36 | 5,575.36 | 5,572.36 | 5,572.36 | 236.7K |
| 15:51 | 5,572.47 | 5,572.91 | 5,572.47 | 5,572.61 | 100.7K |
| 15:52 | 5,572.93 | 5,573.79 | 5,572.93 | 5,573.04 | 135.0K |
| 15:53 | 5,573.96 | 5,575.94 | 5,573.76 | 5,575.94 | 98.5K |
| 15:54 | 5,574.66 | 5,575.11 | 5,574.66 | 5,575.05 | 105.4K |
| 15:55 | 5,575.65 | 5,576.17 | 5,575.65 | 5,575.95 | 150.9K |
| 15:56 | 5,578.51 | 5,578.51 | 5,576.62 | 5,576.70 | 205.5K |
| 15:57 | 5,576.63 | 5,576.86 | 5,575.45 | 5,575.81 | 136.7K |
| 15:58 | 5,575.67 | 5,576.14 | 5,575.67 | 5,575.81 | 104.9K |
| 15:59 | 5,576.30 | 5,579.27 | 5,576.30 | 5,579.09 | 240.2K |
| 16:00 | 5,580.74 | 5,580.74 | 5,580.74 | 5,580.74 | 4,196.8K |
| 16:01 | 5,580.74 | 5,580.74 | 5,580.74 | 5,580.74 | 0.0K |