3,444.28
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,500.67 | 3,508.45 | 3,500.67 | 3,501.88 | 64,862.9K |
| 09:31 | 3,501.89 | 3,506.14 | 3,501.15 | 3,504.09 | 38,981.3K |
| 09:32 | 3,504.89 | 3,506.04 | 3,501.26 | 3,503.36 | 26,865.5K |
| 09:33 | 3,504.92 | 3,506.56 | 3,502.82 | 3,506.56 | 14,611.8K |
| 09:34 | 3,510.38 | 3,515.23 | 3,510.38 | 3,515.23 | 30,017.6K |
| 09:35 | 3,515.66 | 3,515.66 | 3,506.94 | 3,507.65 | 23,223.8K |
| 09:36 | 3,507.23 | 3,509.08 | 3,507.07 | 3,507.07 | 15,872.9K |
| 09:37 | 3,507.46 | 3,508.79 | 3,507.06 | 3,507.82 | 11,813.9K |
| 09:38 | 3,506.46 | 3,506.46 | 3,504.94 | 3,506.25 | 21,288.7K |
| 09:39 | 3,505.02 | 3,506.93 | 3,504.82 | 3,505.83 | 22,167.2K |
| 09:40 | 3,507.19 | 3,507.19 | 3,501.34 | 3,501.71 | 18,552.1K |
| 09:41 | 3,502.75 | 3,503.49 | 3,502.03 | 3,503.24 | 10,797.7K |
| 09:42 | 3,503.84 | 3,504.29 | 3,502.91 | 3,503.60 | 16,359.4K |
| 09:43 | 3,503.51 | 3,503.51 | 3,499.69 | 3,500.37 | 16,350.8K |
| 09:44 | 3,499.23 | 3,501.57 | 3,499.23 | 3,501.57 | 11,217.6K |
| 09:45 | 3,501.61 | 3,501.61 | 3,498.65 | 3,499.81 | 10,134.9K |
| 09:46 | 3,499.02 | 3,500.39 | 3,497.93 | 3,499.39 | 18,356.4K |
| 09:47 | 3,500.15 | 3,500.27 | 3,497.89 | 3,498.71 | 9,705.8K |
| 09:48 | 3,498.47 | 3,501.30 | 3,497.58 | 3,501.30 | 16,693.5K |
| 09:49 | 3,501.01 | 3,510.12 | 3,500.87 | 3,509.77 | 26,635.8K |
| 09:50 | 3,508.85 | 3,508.91 | 3,505.75 | 3,505.75 | 9,784.8K |
| 09:51 | 3,506.12 | 3,507.36 | 3,505.24 | 3,505.52 | 6,636.2K |
| 09:52 | 3,505.18 | 3,505.18 | 3,503.37 | 3,503.37 | 6,036.6K |
| 09:53 | 3,504.38 | 3,507.52 | 3,504.38 | 3,507.52 | 6,518.0K |
| 09:54 | 3,508.21 | 3,514.11 | 3,508.21 | 3,512.95 | 14,835.9K |
| 09:55 | 3,513.72 | 3,513.72 | 3,508.89 | 3,511.77 | 6,849.7K |
| 09:56 | 3,511.24 | 3,511.24 | 3,509.07 | 3,510.29 | 7,296.2K |
| 09:57 | 3,510.93 | 3,510.93 | 3,509.41 | 3,509.41 | 3,868.4K |
| 09:58 | 3,510.60 | 3,511.83 | 3,508.22 | 3,508.22 | 8,210.3K |
| 09:59 | 3,509.11 | 3,510.08 | 3,508.96 | 3,509.64 | 5,789.8K |
| 10:00 | 3,512.08 | 3,514.96 | 3,510.52 | 3,514.96 | 14,278.0K |
| 10:01 | 3,514.84 | 3,516.72 | 3,514.53 | 3,514.71 | 8,851.4K |
| 10:02 | 3,515.55 | 3,515.55 | 3,513.03 | 3,513.03 | 3,864.9K |
| 10:03 | 3,514.23 | 3,514.71 | 3,511.89 | 3,512.99 | 10,214.6K |
| 10:04 | 3,513.26 | 3,514.90 | 3,511.89 | 3,514.90 | 12,540.6K |
| 10:05 | 3,516.28 | 3,516.28 | 3,513.86 | 3,513.86 | 7,375.9K |
| 10:06 | 3,513.62 | 3,513.62 | 3,510.54 | 3,511.78 | 6,991.3K |
| 10:07 | 3,512.15 | 3,512.36 | 3,510.56 | 3,511.16 | 5,653.3K |
| 10:08 | 3,510.97 | 3,512.48 | 3,509.67 | 3,512.42 | 12,475.0K |
| 10:09 | 3,511.30 | 3,514.36 | 3,510.87 | 3,514.30 | 8,877.6K |
| 10:10 | 3,514.47 | 3,514.61 | 3,512.70 | 3,512.82 | 3,710.9K |
| 10:11 | 3,513.49 | 3,514.31 | 3,512.13 | 3,513.78 | 4,166.2K |
| 10:12 | 3,514.98 | 3,514.98 | 3,513.24 | 3,514.05 | 4,233.5K |
| 10:13 | 3,515.26 | 3,517.51 | 3,515.26 | 3,517.49 | 5,295.9K |
| 10:14 | 3,517.82 | 3,517.82 | 3,515.61 | 3,517.34 | 7,464.6K |
| 10:15 | 3,518.50 | 3,518.84 | 3,516.16 | 3,518.38 | 7,236.4K |
| 10:16 | 3,519.19 | 3,519.55 | 3,518.01 | 3,518.86 | 12,635.7K |
| 10:17 | 3,519.26 | 3,520.13 | 3,517.93 | 3,517.93 | 5,568.3K |
| 10:18 | 3,518.04 | 3,519.55 | 3,516.93 | 3,517.71 | 5,789.0K |
| 10:19 | 3,517.79 | 3,521.35 | 3,517.79 | 3,521.06 | 11,719.8K |
| 10:20 | 3,521.92 | 3,521.92 | 3,517.31 | 3,518.84 | 8,183.0K |
| 10:21 | 3,518.75 | 3,518.75 | 3,516.45 | 3,516.95 | 4,314.6K |
| 10:22 | 3,517.22 | 3,519.77 | 3,517.18 | 3,518.94 | 6,170.0K |
| 10:23 | 3,519.80 | 3,520.11 | 3,518.32 | 3,519.16 | 3,251.8K |
| 10:24 | 3,520.18 | 3,523.46 | 3,519.88 | 3,521.71 | 11,641.9K |
| 10:25 | 3,522.83 | 3,523.53 | 3,521.43 | 3,523.53 | 6,523.5K |
| 10:26 | 3,523.29 | 3,525.11 | 3,521.38 | 3,524.78 | 5,496.9K |
| 10:27 | 3,523.95 | 3,526.04 | 3,523.95 | 3,525.95 | 14,442.2K |
| 10:28 | 3,524.56 | 3,524.56 | 3,522.83 | 3,524.21 | 5,209.0K |
| 10:29 | 3,523.53 | 3,523.53 | 3,522.09 | 3,522.75 | 3,687.4K |
| 10:30 | 3,523.71 | 3,523.71 | 3,522.20 | 3,523.63 | 3,610.1K |
| 10:31 | 3,522.77 | 3,524.12 | 3,522.61 | 3,523.93 | 3,184.1K |
| 10:32 | 3,522.69 | 3,524.58 | 3,522.69 | 3,522.69 | 6,180.7K |
| 10:33 | 3,523.29 | 3,525.20 | 3,522.49 | 3,524.33 | 10,546.4K |
| 10:34 | 3,522.62 | 3,525.10 | 3,522.62 | 3,524.77 | 11,252.8K |
| 10:35 | 3,526.85 | 3,526.85 | 3,523.86 | 3,523.86 | 9,771.8K |
| 10:36 | 3,524.63 | 3,524.97 | 3,523.52 | 3,524.08 | 10,018.0K |
| 10:37 | 3,523.61 | 3,524.97 | 3,523.21 | 3,524.10 | 7,283.5K |
| 10:38 | 3,524.28 | 3,524.28 | 3,521.64 | 3,523.34 | 8,795.6K |
| 10:39 | 3,522.80 | 3,524.48 | 3,522.68 | 3,524.29 | 6,286.9K |
| 10:40 | 3,525.00 | 3,525.24 | 3,524.18 | 3,525.21 | 11,642.3K |
| 10:41 | 3,524.24 | 3,525.45 | 3,523.06 | 3,525.45 | 12,007.9K |
| 10:42 | 3,526.04 | 3,526.89 | 3,525.39 | 3,526.89 | 9,495.7K |
| 10:43 | 3,526.09 | 3,526.83 | 3,525.89 | 3,526.83 | 7,361.6K |
| 10:44 | 3,526.16 | 3,528.37 | 3,526.16 | 3,527.35 | 6,525.7K |
| 10:45 | 3,528.53 | 3,528.53 | 3,525.83 | 3,527.14 | 3,920.7K |
| 10:46 | 3,525.97 | 3,527.55 | 3,525.90 | 3,527.07 | 15,294.5K |
| 10:47 | 3,526.25 | 3,527.81 | 3,526.09 | 3,526.25 | 8,542.3K |
| 10:48 | 3,526.45 | 3,528.92 | 3,526.45 | 3,528.82 | 11,266.7K |
| 10:49 | 3,527.71 | 3,529.39 | 3,527.52 | 3,527.65 | 6,942.2K |
| 10:50 | 3,531.13 | 3,531.13 | 3,528.06 | 3,528.06 | 6,837.3K |
| 10:51 | 3,527.82 | 3,528.60 | 3,527.41 | 3,528.13 | 3,847.3K |
| 10:52 | 3,527.59 | 3,529.46 | 3,527.59 | 3,528.53 | 6,350.7K |
| 10:53 | 3,527.90 | 3,528.89 | 3,527.41 | 3,528.18 | 10,016.7K |
| 10:54 | 3,527.88 | 3,529.55 | 3,527.88 | 3,529.53 | 6,928.9K |
| 10:55 | 3,531.32 | 3,531.32 | 3,528.45 | 3,528.45 | 10,950.7K |
| 10:56 | 3,528.73 | 3,532.98 | 3,528.73 | 3,532.98 | 24,343.8K |
| 10:57 | 3,533.76 | 3,536.67 | 3,533.16 | 3,535.68 | 12,056.3K |
| 10:58 | 3,535.51 | 3,536.58 | 3,535.12 | 3,535.63 | 11,143.7K |
| 10:59 | 3,535.86 | 3,541.19 | 3,535.86 | 3,539.54 | 19,401.0K |
| 11:00 | 3,539.56 | 3,539.56 | 3,536.98 | 3,538.15 | 5,998.0K |
| 11:01 | 3,538.74 | 3,540.69 | 3,538.74 | 3,539.19 | 9,423.3K |
| 11:02 | 3,539.11 | 3,539.60 | 3,538.41 | 3,539.60 | 5,318.7K |
| 11:03 | 3,539.14 | 3,539.14 | 3,537.44 | 3,538.17 | 2,934.3K |
| 11:04 | 3,538.47 | 3,538.75 | 3,535.91 | 3,537.13 | 12,934.6K |
| 11:05 | 3,538.79 | 3,538.79 | 3,534.37 | 3,535.13 | 4,336.4K |
| 11:06 | 3,535.08 | 3,536.44 | 3,534.31 | 3,534.58 | 6,117.8K |
| 11:07 | 3,535.19 | 3,538.00 | 3,535.19 | 3,537.83 | 5,701.8K |
| 11:08 | 3,537.37 | 3,539.75 | 3,537.37 | 3,538.42 | 12,156.2K |
| 11:09 | 3,538.16 | 3,540.35 | 3,538.16 | 3,540.06 | 9,091.3K |
| 11:10 | 3,542.00 | 3,542.00 | 3,538.18 | 3,539.55 | 5,609.3K |
| 11:11 | 3,538.49 | 3,540.72 | 3,538.49 | 3,540.68 | 2,549.6K |
| 11:12 | 3,541.03 | 3,541.94 | 3,539.53 | 3,541.29 | 7,405.4K |
| 11:13 | 3,541.45 | 3,542.72 | 3,541.21 | 3,542.72 | 5,585.7K |
| 11:14 | 3,542.49 | 3,546.47 | 3,542.43 | 3,543.03 | 12,772.1K |
| 11:15 | 3,543.53 | 3,543.53 | 3,539.64 | 3,539.64 | 9,099.1K |
| 11:16 | 3,539.84 | 3,539.84 | 3,536.30 | 3,536.34 | 8,570.6K |
| 11:17 | 3,536.39 | 3,537.66 | 3,535.32 | 3,536.38 | 2,102.5K |
| 11:18 | 3,536.34 | 3,537.03 | 3,535.19 | 3,536.08 | 5,223.1K |
| 11:19 | 3,535.56 | 3,539.17 | 3,535.56 | 3,537.05 | 8,302.8K |
| 11:20 | 3,538.48 | 3,538.48 | 3,535.19 | 3,536.89 | 3,774.2K |
| 11:21 | 3,537.56 | 3,537.89 | 3,533.69 | 3,533.69 | 8,422.7K |
| 11:22 | 3,533.23 | 3,534.18 | 3,532.19 | 3,533.63 | 9,631.6K |
| 11:23 | 3,532.25 | 3,532.37 | 3,529.09 | 3,529.68 | 13,371.6K |
| 11:24 | 3,529.69 | 3,531.40 | 3,529.69 | 3,530.89 | 10,231.6K |
| 11:25 | 3,533.77 | 3,533.77 | 3,530.50 | 3,530.67 | 3,808.3K |
| 11:26 | 3,531.08 | 3,531.91 | 3,530.20 | 3,530.30 | 4,586.0K |
| 11:27 | 3,530.16 | 3,531.90 | 3,529.87 | 3,530.46 | 2,586.2K |
| 11:28 | 3,530.92 | 3,532.09 | 3,529.81 | 3,529.94 | 2,606.9K |
| 11:29 | 3,530.25 | 3,533.83 | 3,530.25 | 3,533.83 | 8,011.2K |
| 11:30 | 3,534.89 | 3,536.15 | 3,533.33 | 3,534.17 | 6,017.6K |
| 11:31 | 3,534.83 | 3,535.23 | 3,533.78 | 3,533.78 | 2,818.4K |
| 11:32 | 3,533.59 | 3,534.14 | 3,532.03 | 3,532.80 | 2,419.6K |
| 11:33 | 3,532.90 | 3,533.85 | 3,531.74 | 3,532.96 | 1,638.1K |
| 11:34 | 3,532.84 | 3,533.64 | 3,531.90 | 3,532.73 | 3,207.2K |
| 11:35 | 3,534.17 | 3,534.17 | 3,531.88 | 3,533.02 | 6,184.9K |
| 11:36 | 3,532.44 | 3,533.42 | 3,531.49 | 3,532.44 | 2,859.5K |
| 11:37 | 3,532.52 | 3,532.52 | 3,531.06 | 3,531.43 | 1,857.8K |
| 11:38 | 3,531.63 | 3,532.43 | 3,530.74 | 3,531.03 | 1,356.1K |
| 11:39 | 3,531.31 | 3,533.30 | 3,531.31 | 3,532.79 | 1,341.4K |
| 11:40 | 3,533.07 | 3,533.07 | 3,531.83 | 3,532.81 | 4,671.5K |
| 11:41 | 3,532.33 | 3,532.40 | 3,530.52 | 3,531.82 | 1,255.5K |
| 11:42 | 3,531.48 | 3,532.31 | 3,530.31 | 3,531.56 | 3,684.5K |
| 11:43 | 3,531.18 | 3,532.60 | 3,530.87 | 3,531.62 | 7,449.7K |
| 11:44 | 3,531.76 | 3,535.03 | 3,531.14 | 3,535.03 | 7,452.8K |
| 11:45 | 3,535.49 | 3,535.49 | 3,531.59 | 3,533.10 | 4,270.0K |
| 11:46 | 3,532.66 | 3,533.52 | 3,531.58 | 3,533.44 | 5,428.7K |
| 11:47 | 3,533.36 | 3,533.93 | 3,532.61 | 3,533.38 | 2,544.8K |
| 11:48 | 3,534.05 | 3,534.56 | 3,532.19 | 3,533.18 | 1,726.7K |
| 11:49 | 3,533.00 | 3,535.19 | 3,533.00 | 3,534.06 | 10,617.9K |
| 11:50 | 3,536.58 | 3,536.58 | 3,533.11 | 3,533.15 | 2,921.8K |
| 11:51 | 3,533.18 | 3,534.31 | 3,532.46 | 3,533.18 | 3,378.1K |
| 11:52 | 3,533.21 | 3,534.00 | 3,532.34 | 3,533.87 | 2,163.3K |
| 11:53 | 3,533.80 | 3,534.04 | 3,532.65 | 3,533.43 | 1,833.6K |
| 11:54 | 3,533.07 | 3,534.53 | 3,532.80 | 3,534.33 | 6,845.2K |
| 11:55 | 3,535.73 | 3,535.81 | 3,532.82 | 3,532.82 | 5,929.5K |
| 11:56 | 3,533.38 | 3,533.86 | 3,532.68 | 3,533.48 | 1,358.4K |
| 11:57 | 3,532.93 | 3,533.93 | 3,532.93 | 3,533.44 | 1,673.2K |
| 11:58 | 3,532.75 | 3,533.92 | 3,532.26 | 3,533.31 | 1,541.8K |
| 11:59 | 3,533.00 | 3,534.00 | 3,532.33 | 3,532.33 | 2,589.9K |
| 12:00 | 3,535.52 | 3,535.52 | 3,535.52 | 3,535.52 | 764.0K |
| 13:00 | 3,533.96 | 3,534.81 | 3,532.25 | 3,534.22 | 23,191.6K |
| 13:01 | 3,533.56 | 3,535.17 | 3,532.95 | 3,532.95 | 4,045.8K |
| 13:02 | 3,533.59 | 3,533.64 | 3,531.04 | 3,531.04 | 2,790.0K |
| 13:03 | 3,532.26 | 3,532.98 | 3,530.87 | 3,531.52 | 3,349.5K |
| 13:04 | 3,531.48 | 3,533.11 | 3,531.48 | 3,532.44 | 10,301.9K |
| 13:05 | 3,533.33 | 3,533.59 | 3,529.38 | 3,529.68 | 4,127.1K |
| 13:06 | 3,530.00 | 3,531.80 | 3,529.46 | 3,529.50 | 1,933.1K |
| 13:07 | 3,531.03 | 3,532.71 | 3,530.30 | 3,530.92 | 4,070.0K |
| 13:08 | 3,528.75 | 3,530.25 | 3,528.63 | 3,528.65 | 1,874.7K |
| 13:09 | 3,528.89 | 3,530.79 | 3,528.89 | 3,530.11 | 1,294.0K |
| 13:10 | 3,532.43 | 3,532.43 | 3,529.71 | 3,529.71 | 7,831.4K |
| 13:11 | 3,530.17 | 3,530.75 | 3,528.54 | 3,529.48 | 3,532.5K |
| 13:12 | 3,529.24 | 3,529.24 | 3,524.48 | 3,525.44 | 7,658.0K |
| 13:13 | 3,524.94 | 3,525.45 | 3,522.25 | 3,522.58 | 4,722.7K |
| 13:14 | 3,522.10 | 3,524.23 | 3,522.10 | 3,524.23 | 2,439.8K |
| 13:15 | 3,525.15 | 3,525.56 | 3,524.25 | 3,525.56 | 1,852.7K |
| 13:16 | 3,525.83 | 3,526.52 | 3,524.43 | 3,525.13 | 2,827.2K |
| 13:17 | 3,525.54 | 3,526.02 | 3,523.36 | 3,523.70 | 1,770.7K |
| 13:18 | 3,524.43 | 3,524.43 | 3,522.87 | 3,523.53 | 3,300.7K |
| 13:19 | 3,522.94 | 3,523.58 | 3,522.94 | 3,523.33 | 3,127.8K |
| 13:20 | 3,525.71 | 3,525.71 | 3,524.07 | 3,524.37 | 6,881.9K |
| 13:21 | 3,524.30 | 3,524.82 | 3,523.64 | 3,523.81 | 3,571.0K |
| 13:22 | 3,523.74 | 3,524.59 | 3,522.93 | 3,523.15 | 2,636.2K |
| 13:23 | 3,524.05 | 3,524.05 | 3,521.84 | 3,522.14 | 2,215.5K |
| 13:24 | 3,523.09 | 3,524.02 | 3,521.11 | 3,521.93 | 17,057.2K |
| 13:25 | 3,522.62 | 3,522.78 | 3,520.50 | 3,520.61 | 9,190.1K |
| 13:26 | 3,520.05 | 3,521.90 | 3,520.05 | 3,521.90 | 4,293.1K |
| 13:27 | 3,519.65 | 3,520.89 | 3,518.41 | 3,519.74 | 7,557.4K |
| 13:28 | 3,519.99 | 3,519.99 | 3,516.97 | 3,517.30 | 17,419.2K |
| 13:29 | 3,517.70 | 3,518.26 | 3,517.07 | 3,517.45 | 5,802.4K |
| 13:30 | 3,519.08 | 3,519.08 | 3,517.13 | 3,517.87 | 4,413.4K |
| 13:31 | 3,518.10 | 3,518.10 | 3,515.71 | 3,516.22 | 5,696.3K |
| 13:32 | 3,516.10 | 3,516.47 | 3,512.88 | 3,513.38 | 9,771.5K |
| 13:33 | 3,513.93 | 3,513.96 | 3,511.57 | 3,511.57 | 8,795.3K |
| 13:34 | 3,511.31 | 3,511.82 | 3,508.89 | 3,511.28 | 13,318.7K |
| 13:35 | 3,513.72 | 3,514.06 | 3,512.13 | 3,514.06 | 12,207.0K |
| 13:36 | 3,513.89 | 3,515.51 | 3,513.58 | 3,515.26 | 4,569.1K |
| 13:37 | 3,516.41 | 3,516.41 | 3,514.76 | 3,515.94 | 2,895.9K |
| 13:38 | 3,516.01 | 3,517.52 | 3,515.80 | 3,516.24 | 13,893.0K |
| 13:39 | 3,516.69 | 3,518.57 | 3,516.69 | 3,517.02 | 6,961.0K |
| 13:40 | 3,517.58 | 3,517.77 | 3,515.71 | 3,515.71 | 2,500.4K |
| 13:41 | 3,517.06 | 3,517.06 | 3,515.44 | 3,516.78 | 4,498.8K |
| 13:42 | 3,516.32 | 3,516.68 | 3,514.42 | 3,515.89 | 2,970.5K |
| 13:43 | 3,516.03 | 3,516.97 | 3,514.88 | 3,516.13 | 3,857.1K |
| 13:44 | 3,517.92 | 3,518.33 | 3,516.43 | 3,517.10 | 5,135.0K |
| 13:45 | 3,518.73 | 3,518.73 | 3,515.84 | 3,517.02 | 6,088.8K |
| 13:46 | 3,516.95 | 3,517.89 | 3,516.48 | 3,516.75 | 4,842.3K |
| 13:47 | 3,517.02 | 3,519.44 | 3,517.02 | 3,518.47 | 6,026.8K |
| 13:48 | 3,519.08 | 3,519.77 | 3,517.93 | 3,517.93 | 2,215.8K |
| 13:49 | 3,519.18 | 3,519.92 | 3,518.08 | 3,519.53 | 3,052.1K |
| 13:50 | 3,520.45 | 3,520.45 | 3,518.82 | 3,518.82 | 3,476.1K |
| 13:51 | 3,518.98 | 3,520.07 | 3,518.57 | 3,519.15 | 2,629.1K |
| 13:52 | 3,519.38 | 3,520.00 | 3,517.66 | 3,519.25 | 5,500.2K |
| 13:53 | 3,519.18 | 3,519.27 | 3,517.53 | 3,517.53 | 3,705.3K |
| 13:54 | 3,517.87 | 3,519.89 | 3,517.87 | 3,519.89 | 6,847.4K |
| 13:55 | 3,521.85 | 3,521.85 | 3,519.90 | 3,521.12 | 3,441.9K |
| 13:56 | 3,519.78 | 3,520.39 | 3,518.75 | 3,519.39 | 3,151.2K |
| 13:57 | 3,518.45 | 3,519.68 | 3,518.40 | 3,519.54 | 2,037.7K |
| 13:58 | 3,519.88 | 3,520.88 | 3,519.14 | 3,519.98 | 2,157.8K |
| 13:59 | 3,519.53 | 3,521.36 | 3,518.65 | 3,518.92 | 2,204.2K |
| 14:00 | 3,521.32 | 3,521.37 | 3,519.25 | 3,519.49 | 4,655.1K |
| 14:01 | 3,519.97 | 3,521.64 | 3,519.84 | 3,520.45 | 4,940.1K |
| 14:02 | 3,520.43 | 3,522.28 | 3,520.28 | 3,520.93 | 3,535.2K |
| 14:03 | 3,520.87 | 3,521.60 | 3,519.29 | 3,520.16 | 3,946.2K |
| 14:04 | 3,521.55 | 3,523.16 | 3,521.35 | 3,522.07 | 13,672.5K |
| 14:05 | 3,523.70 | 3,523.70 | 3,521.58 | 3,522.90 | 3,072.7K |
| 14:06 | 3,522.91 | 3,522.91 | 3,521.38 | 3,521.52 | 2,187.5K |
| 14:07 | 3,522.06 | 3,522.74 | 3,520.62 | 3,521.60 | 2,185.2K |
| 14:08 | 3,521.24 | 3,522.08 | 3,519.75 | 3,521.20 | 3,510.7K |
| 14:09 | 3,520.56 | 3,521.11 | 3,519.65 | 3,519.90 | 5,277.2K |
| 14:10 | 3,522.02 | 3,522.09 | 3,520.05 | 3,520.05 | 5,845.7K |
| 14:11 | 3,521.15 | 3,521.35 | 3,520.01 | 3,521.35 | 7,139.2K |
| 14:12 | 3,521.10 | 3,521.48 | 3,519.94 | 3,520.97 | 2,980.1K |
| 14:13 | 3,521.45 | 3,523.67 | 3,521.45 | 3,522.21 | 5,505.2K |
| 14:14 | 3,522.92 | 3,523.90 | 3,522.12 | 3,523.79 | 8,769.2K |
| 14:15 | 3,525.24 | 3,525.24 | 3,523.04 | 3,523.38 | 6,907.7K |
| 14:16 | 3,523.27 | 3,523.30 | 3,522.30 | 3,523.29 | 4,199.9K |
| 14:17 | 3,523.24 | 3,524.02 | 3,523.16 | 3,523.31 | 3,560.2K |
| 14:18 | 3,523.42 | 3,524.21 | 3,522.26 | 3,524.21 | 3,270.1K |
| 14:19 | 3,523.31 | 3,524.88 | 3,523.31 | 3,523.70 | 4,516.4K |
| 14:20 | 3,523.81 | 3,523.81 | 3,522.29 | 3,523.59 | 7,008.9K |
| 14:21 | 3,524.38 | 3,525.22 | 3,522.97 | 3,523.32 | 2,679.9K |
| 14:22 | 3,522.85 | 3,524.05 | 3,522.80 | 3,523.15 | 4,012.5K |
| 14:23 | 3,523.13 | 3,523.28 | 3,521.72 | 3,522.06 | 5,948.8K |
| 14:24 | 3,521.77 | 3,522.60 | 3,521.40 | 3,522.60 | 5,271.5K |
| 14:25 | 3,523.15 | 3,523.19 | 3,521.21 | 3,521.21 | 3,565.5K |
| 14:26 | 3,520.81 | 3,522.74 | 3,520.81 | 3,522.56 | 2,717.1K |
| 14:27 | 3,522.71 | 3,522.71 | 3,520.72 | 3,520.72 | 3,871.8K |
| 14:28 | 3,520.65 | 3,521.57 | 3,519.89 | 3,521.02 | 5,551.6K |
| 14:29 | 3,522.75 | 3,523.22 | 3,521.62 | 3,522.18 | 2,549.4K |
| 14:30 | 3,523.73 | 3,523.73 | 3,521.46 | 3,521.46 | 3,992.2K |
| 14:31 | 3,521.63 | 3,522.59 | 3,521.34 | 3,521.37 | 3,391.9K |
| 14:32 | 3,522.67 | 3,522.93 | 3,521.22 | 3,522.80 | 1,468.2K |
| 14:33 | 3,521.87 | 3,523.53 | 3,521.17 | 3,521.61 | 3,045.1K |
| 14:34 | 3,522.11 | 3,524.48 | 3,522.11 | 3,523.65 | 5,356.6K |
| 14:35 | 3,523.82 | 3,523.82 | 3,521.67 | 3,521.67 | 4,635.1K |
| 14:36 | 3,522.49 | 3,523.55 | 3,521.73 | 3,522.84 | 8,910.2K |
| 14:37 | 3,522.57 | 3,523.95 | 3,521.82 | 3,523.95 | 4,948.9K |
| 14:38 | 3,522.99 | 3,523.64 | 3,521.84 | 3,522.61 | 6,791.3K |
| 14:39 | 3,522.60 | 3,524.66 | 3,522.60 | 3,523.53 | 2,346.6K |
| 14:40 | 3,524.53 | 3,524.53 | 3,522.36 | 3,524.00 | 2,982.9K |
| 14:41 | 3,524.50 | 3,525.58 | 3,523.18 | 3,523.18 | 4,136.5K |
| 14:42 | 3,523.87 | 3,525.86 | 3,523.87 | 3,525.44 | 2,275.4K |
| 14:43 | 3,524.90 | 3,525.29 | 3,523.64 | 3,524.50 | 5,161.4K |
| 14:44 | 3,524.25 | 3,525.35 | 3,523.99 | 3,524.44 | 3,435.9K |
| 14:45 | 3,526.47 | 3,526.47 | 3,523.87 | 3,524.14 | 2,454.9K |
| 14:46 | 3,523.81 | 3,524.97 | 3,523.76 | 3,523.76 | 4,154.9K |
| 14:47 | 3,523.84 | 3,524.57 | 3,522.92 | 3,524.14 | 3,885.3K |
| 14:48 | 3,523.62 | 3,524.82 | 3,523.07 | 3,523.76 | 2,781.3K |
| 14:49 | 3,523.96 | 3,525.62 | 3,523.66 | 3,525.62 | 13,892.3K |
| 14:50 | 3,526.66 | 3,526.66 | 3,523.29 | 3,524.60 | 4,892.8K |
| 14:51 | 3,524.63 | 3,525.74 | 3,523.59 | 3,525.74 | 8,805.6K |
| 14:52 | 3,525.84 | 3,526.90 | 3,525.41 | 3,526.60 | 2,590.7K |
| 14:53 | 3,526.15 | 3,526.38 | 3,524.64 | 3,526.23 | 2,767.0K |
| 14:54 | 3,525.03 | 3,528.76 | 3,525.03 | 3,527.93 | 5,469.7K |
| 14:55 | 3,529.33 | 3,529.33 | 3,526.94 | 3,527.40 | 5,305.9K |
| 14:56 | 3,526.53 | 3,528.72 | 3,526.53 | 3,527.76 | 9,622.7K |
| 14:57 | 3,527.37 | 3,528.90 | 3,526.86 | 3,527.71 | 2,680.3K |
| 14:58 | 3,528.01 | 3,528.88 | 3,527.07 | 3,527.68 | 3,139.2K |
| 14:59 | 3,527.76 | 3,529.07 | 3,526.82 | 3,528.93 | 3,720.2K |
| 15:00 | 3,529.12 | 3,529.12 | 3,526.71 | 3,527.66 | 4,109.7K |
| 15:01 | 3,528.33 | 3,529.64 | 3,526.66 | 3,526.66 | 3,300.5K |
| 15:02 | 3,527.54 | 3,528.38 | 3,526.91 | 3,526.91 | 4,650.1K |
| 15:03 | 3,526.68 | 3,528.68 | 3,526.58 | 3,527.26 | 4,409.8K |
| 15:04 | 3,527.09 | 3,529.68 | 3,527.09 | 3,528.83 | 5,517.4K |
| 15:05 | 3,529.85 | 3,531.02 | 3,528.06 | 3,529.24 | 2,696.4K |
| 15:06 | 3,528.54 | 3,530.26 | 3,528.54 | 3,529.37 | 3,092.1K |
| 15:07 | 3,529.03 | 3,529.94 | 3,527.95 | 3,528.34 | 3,408.1K |
| 15:08 | 3,528.19 | 3,529.59 | 3,527.66 | 3,528.96 | 2,814.5K |
| 15:09 | 3,528.66 | 3,529.74 | 3,528.04 | 3,529.53 | 9,583.6K |
| 15:10 | 3,530.62 | 3,530.62 | 3,527.02 | 3,527.95 | 5,471.9K |
| 15:11 | 3,528.12 | 3,530.43 | 3,527.28 | 3,530.07 | 5,484.7K |
| 15:12 | 3,529.39 | 3,530.26 | 3,527.86 | 3,528.05 | 2,305.4K |
| 15:13 | 3,527.93 | 3,528.99 | 3,527.43 | 3,528.44 | 2,599.9K |
| 15:14 | 3,527.89 | 3,531.32 | 3,527.89 | 3,530.54 | 8,843.5K |
| 15:15 | 3,530.95 | 3,530.95 | 3,528.29 | 3,530.58 | 2,753.1K |
| 15:16 | 3,528.47 | 3,530.06 | 3,527.69 | 3,527.69 | 5,320.4K |
| 15:17 | 3,528.51 | 3,529.23 | 3,527.41 | 3,527.52 | 4,899.4K |
| 15:18 | 3,527.40 | 3,528.69 | 3,525.49 | 3,525.49 | 9,942.0K |
| 15:19 | 3,526.23 | 3,526.98 | 3,525.12 | 3,526.00 | 4,852.2K |
| 15:20 | 3,527.49 | 3,527.49 | 3,524.72 | 3,526.62 | 9,659.9K |
| 15:21 | 3,526.51 | 3,526.65 | 3,524.75 | 3,525.38 | 2,628.3K |
| 15:22 | 3,525.79 | 3,526.83 | 3,525.17 | 3,525.59 | 3,107.5K |
| 15:23 | 3,527.10 | 3,527.66 | 3,525.92 | 3,526.91 | 3,599.0K |
| 15:24 | 3,527.56 | 3,527.56 | 3,524.88 | 3,525.53 | 2,971.8K |
| 15:25 | 3,528.74 | 3,528.74 | 3,526.19 | 3,526.59 | 7,964.1K |
| 15:26 | 3,525.86 | 3,528.40 | 3,525.86 | 3,527.70 | 3,051.0K |
| 15:27 | 3,527.25 | 3,528.46 | 3,526.97 | 3,526.97 | 4,512.9K |
| 15:28 | 3,527.05 | 3,528.28 | 3,525.89 | 3,527.34 | 2,753.9K |
| 15:29 | 3,527.52 | 3,528.73 | 3,526.87 | 3,527.84 | 4,946.6K |
| 15:30 | 3,529.65 | 3,529.65 | 3,526.06 | 3,527.96 | 6,834.7K |
| 15:31 | 3,528.36 | 3,528.37 | 3,526.16 | 3,527.40 | 4,416.2K |
| 15:32 | 3,527.58 | 3,528.08 | 3,526.44 | 3,527.15 | 11,419.7K |
| 15:33 | 3,527.08 | 3,528.46 | 3,525.72 | 3,527.52 | 15,520.6K |
| 15:34 | 3,526.75 | 3,527.92 | 3,526.17 | 3,527.17 | 5,101.7K |
| 15:35 | 3,527.87 | 3,528.51 | 3,526.94 | 3,528.09 | 4,834.5K |
| 15:36 | 3,527.41 | 3,527.52 | 3,525.64 | 3,527.02 | 3,679.9K |
| 15:37 | 3,525.76 | 3,526.86 | 3,525.67 | 3,526.86 | 3,949.3K |
| 15:38 | 3,527.07 | 3,527.07 | 3,525.45 | 3,525.96 | 3,906.2K |
| 15:39 | 3,526.47 | 3,527.95 | 3,526.17 | 3,527.52 | 7,995.7K |
| 15:40 | 3,528.06 | 3,529.17 | 3,526.27 | 3,527.03 | 9,224.7K |
| 15:41 | 3,527.13 | 3,527.99 | 3,526.04 | 3,527.99 | 2,971.3K |
| 15:42 | 3,527.95 | 3,527.95 | 3,525.80 | 3,526.07 | 5,340.4K |
| 15:43 | 3,525.99 | 3,527.48 | 3,525.45 | 3,526.77 | 4,490.2K |
| 15:44 | 3,525.72 | 3,527.83 | 3,525.15 | 3,526.22 | 6,095.4K |
| 15:45 | 3,527.52 | 3,527.52 | 3,523.60 | 3,523.60 | 14,675.1K |
| 15:46 | 3,526.23 | 3,526.23 | 3,523.47 | 3,523.47 | 6,595.5K |
| 15:47 | 3,524.21 | 3,524.21 | 3,522.42 | 3,522.79 | 17,997.5K |
| 15:48 | 3,522.82 | 3,523.03 | 3,520.44 | 3,521.54 | 5,507.0K |
| 15:49 | 3,522.20 | 3,523.68 | 3,521.36 | 3,523.47 | 8,601.5K |
| 15:50 | 3,524.00 | 3,524.00 | 3,520.24 | 3,521.81 | 6,201.7K |
| 15:51 | 3,523.14 | 3,523.14 | 3,519.74 | 3,519.74 | 7,673.4K |
| 15:52 | 3,520.40 | 3,522.57 | 3,520.40 | 3,521.42 | 4,945.2K |
| 15:53 | 3,522.20 | 3,522.87 | 3,520.90 | 3,521.32 | 7,347.2K |
| 15:54 | 3,523.32 | 3,524.88 | 3,522.35 | 3,524.32 | 6,898.2K |
| 15:55 | 3,525.78 | 3,525.78 | 3,522.40 | 3,524.26 | 7,824.4K |
| 15:56 | 3,524.17 | 3,525.47 | 3,524.08 | 3,524.33 | 9,241.8K |
| 15:57 | 3,524.06 | 3,526.00 | 3,524.06 | 3,525.65 | 11,695.6K |
| 15:58 | 3,524.55 | 3,526.34 | 3,524.12 | 3,524.55 | 10,657.7K |
| 15:59 | 3,524.04 | 3,526.89 | 3,523.73 | 3,524.47 | 157,023.1K |