8,609.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,866.00 | 5,880.57 | 5,862.45 | 5,880.57 | 66,502.1K |
| 09:31 | 5,879.05 | 5,884.46 | 5,873.64 | 5,876.55 | 10,793.4K |
| 09:32 | 5,870.09 | 5,875.97 | 5,860.68 | 5,875.97 | 11,304.4K |
| 09:33 | 5,882.18 | 5,894.04 | 5,882.18 | 5,891.05 | 9,747.1K |
| 09:34 | 5,885.63 | 5,887.90 | 5,883.21 | 5,885.17 | 7,165.7K |
| 09:35 | 5,885.27 | 5,885.27 | 5,857.96 | 5,857.96 | 9,652.0K |
| 09:36 | 5,860.11 | 5,861.43 | 5,851.09 | 5,859.06 | 8,281.6K |
| 09:37 | 5,857.35 | 5,863.72 | 5,851.83 | 5,859.04 | 6,699.4K |
| 09:38 | 5,860.40 | 5,866.50 | 5,860.40 | 5,866.50 | 6,794.8K |
| 09:39 | 5,870.86 | 5,876.16 | 5,868.31 | 5,869.01 | 7,014.3K |
| 09:40 | 5,863.17 | 5,863.17 | 5,847.97 | 5,847.97 | 7,240.8K |
| 09:41 | 5,844.67 | 5,852.18 | 5,841.36 | 5,848.61 | 7,077.8K |
| 09:42 | 5,850.24 | 5,850.24 | 5,833.84 | 5,839.50 | 6,520.2K |
| 09:43 | 5,844.10 | 5,844.10 | 5,828.78 | 5,830.80 | 6,102.5K |
| 09:44 | 5,830.23 | 5,844.56 | 5,830.23 | 5,841.78 | 5,846.1K |
| 09:45 | 5,839.47 | 5,844.16 | 5,834.10 | 5,834.10 | 6,422.6K |
| 09:46 | 5,833.82 | 5,848.28 | 5,833.82 | 5,848.28 | 5,862.4K |
| 09:47 | 5,846.58 | 5,846.58 | 5,834.90 | 5,834.90 | 5,444.7K |
| 09:48 | 5,833.64 | 5,840.87 | 5,833.64 | 5,840.87 | 5,760.6K |
| 09:49 | 5,840.21 | 5,840.21 | 5,830.54 | 5,832.69 | 5,452.1K |
| 09:50 | 5,834.82 | 5,853.42 | 5,834.82 | 5,850.55 | 6,218.7K |
| 09:51 | 5,850.04 | 5,864.92 | 5,849.67 | 5,861.07 | 6,285.6K |
| 09:52 | 5,864.24 | 5,870.74 | 5,864.13 | 5,865.90 | 5,967.8K |
| 09:53 | 5,866.19 | 5,867.04 | 5,857.92 | 5,857.92 | 5,283.2K |
| 09:54 | 5,856.53 | 5,860.69 | 5,856.31 | 5,860.69 | 5,224.9K |
| 09:55 | 5,860.47 | 5,865.97 | 5,857.07 | 5,857.07 | 5,925.0K |
| 09:56 | 5,855.42 | 5,855.42 | 5,846.13 | 5,847.06 | 4,863.1K |
| 09:57 | 5,846.69 | 5,849.62 | 5,845.33 | 5,846.19 | 4,430.4K |
| 09:58 | 5,845.09 | 5,855.57 | 5,844.16 | 5,855.61 | 5,122.1K |
| 09:59 | 5,860.75 | 5,865.21 | 5,856.69 | 5,857.25 | 5,830.9K |
| 10:00 | 5,849.55 | 5,862.52 | 5,846.77 | 5,856.54 | 7,993.0K |
| 10:01 | 5,859.37 | 5,859.87 | 5,850.89 | 5,858.57 | 4,283.5K |
| 10:02 | 5,858.27 | 5,863.36 | 5,853.77 | 5,853.77 | 4,067.4K |
| 10:03 | 5,854.98 | 5,854.98 | 5,843.96 | 5,845.35 | 5,594.3K |
| 10:04 | 5,841.98 | 5,847.26 | 5,841.20 | 5,841.91 | 4,561.3K |
| 10:05 | 5,842.60 | 5,850.57 | 5,841.37 | 5,850.57 | 4,349.3K |
| 10:06 | 5,849.78 | 5,849.95 | 5,841.86 | 5,841.86 | 4,790.8K |
| 10:07 | 5,839.44 | 5,848.25 | 5,836.88 | 5,848.25 | 5,108.4K |
| 10:08 | 5,854.40 | 5,856.64 | 5,846.03 | 5,847.03 | 4,796.7K |
| 10:09 | 5,846.80 | 5,849.65 | 5,843.21 | 5,844.50 | 4,101.1K |
| 10:10 | 5,841.32 | 5,845.48 | 5,838.87 | 5,838.87 | 4,660.8K |
| 10:11 | 5,836.92 | 5,838.05 | 5,835.45 | 5,836.58 | 4,271.7K |
| 10:12 | 5,837.25 | 5,838.34 | 5,833.91 | 5,834.82 | 4,993.7K |
| 10:13 | 5,835.78 | 5,837.80 | 5,831.00 | 5,837.29 | 5,086.1K |
| 10:14 | 5,837.30 | 5,841.84 | 5,837.30 | 5,840.89 | 4,405.8K |
| 10:15 | 5,850.91 | 5,855.00 | 5,848.04 | 5,854.57 | 5,677.5K |
| 10:16 | 5,853.28 | 5,856.46 | 5,849.05 | 5,852.94 | 4,627.2K |
| 10:17 | 5,856.82 | 5,857.04 | 5,853.57 | 5,855.59 | 3,850.0K |
| 10:18 | 5,854.94 | 5,856.44 | 5,847.51 | 5,848.77 | 4,260.9K |
| 10:19 | 5,847.18 | 5,850.44 | 5,845.74 | 5,845.72 | 3,436.2K |
| 10:20 | 5,842.72 | 5,846.06 | 5,840.65 | 5,843.11 | 4,508.1K |
| 10:21 | 5,842.44 | 5,844.37 | 5,838.69 | 5,844.37 | 4,338.5K |
| 10:22 | 5,845.22 | 5,846.34 | 5,842.51 | 5,843.75 | 3,773.3K |
| 10:23 | 5,839.58 | 5,840.22 | 5,835.34 | 5,836.41 | 4,247.9K |
| 10:24 | 5,836.08 | 5,837.91 | 5,830.68 | 5,835.61 | 4,379.9K |
| 10:25 | 5,835.23 | 5,853.53 | 5,835.23 | 5,853.38 | 7,324.8K |
| 10:26 | 5,857.44 | 5,857.44 | 5,850.26 | 5,852.35 | 4,811.0K |
| 10:27 | 5,850.59 | 5,860.58 | 5,849.09 | 5,860.58 | 5,905.8K |
| 10:28 | 5,858.55 | 5,858.55 | 5,847.68 | 5,848.16 | 4,577.6K |
| 10:29 | 5,848.51 | 5,853.27 | 5,848.51 | 5,853.27 | 4,036.1K |
| 10:30 | 5,850.49 | 5,859.48 | 5,850.49 | 5,855.72 | 4,914.0K |
| 10:31 | 5,856.46 | 5,856.46 | 5,850.17 | 5,852.88 | 3,832.5K |
| 10:32 | 5,852.98 | 5,856.68 | 5,848.00 | 5,856.68 | 4,238.1K |
| 10:33 | 5,855.70 | 5,855.70 | 5,846.30 | 5,848.57 | 3,939.2K |
| 10:34 | 5,846.02 | 5,846.02 | 5,840.26 | 5,840.26 | 4,359.8K |
| 10:35 | 5,842.30 | 5,842.30 | 5,837.10 | 5,837.76 | 4,472.2K |
| 10:36 | 5,837.42 | 5,838.52 | 5,831.99 | 5,831.99 | 4,848.6K |
| 10:37 | 5,831.67 | 5,832.71 | 5,828.07 | 5,830.86 | 5,408.8K |
| 10:38 | 5,828.20 | 5,831.54 | 5,824.86 | 5,826.21 | 4,138.6K |
| 10:39 | 5,826.41 | 5,830.97 | 5,826.41 | 5,830.97 | 3,485.0K |
| 10:40 | 5,833.39 | 5,833.39 | 5,825.26 | 5,825.26 | 4,929.3K |
| 10:41 | 5,824.54 | 5,831.07 | 5,822.44 | 5,831.07 | 4,312.0K |
| 10:42 | 5,834.05 | 5,834.05 | 5,819.53 | 5,819.53 | 4,787.2K |
| 10:43 | 5,818.88 | 5,823.83 | 5,818.84 | 5,823.51 | 3,543.3K |
| 10:44 | 5,821.94 | 5,825.18 | 5,817.26 | 5,823.21 | 3,943.6K |
| 10:45 | 5,823.39 | 5,823.39 | 5,811.90 | 5,811.90 | 5,070.3K |
| 10:46 | 5,811.51 | 5,813.78 | 5,810.15 | 5,811.97 | 4,933.4K |
| 10:47 | 5,809.85 | 5,809.85 | 5,802.75 | 5,806.32 | 4,806.7K |
| 10:48 | 5,804.99 | 5,805.14 | 5,800.93 | 5,800.93 | 5,621.8K |
| 10:49 | 5,804.10 | 5,804.85 | 5,793.37 | 5,793.37 | 7,005.9K |
| 10:50 | 5,795.17 | 5,795.44 | 5,786.37 | 5,786.37 | 6,046.7K |
| 10:51 | 5,787.21 | 5,789.94 | 5,786.08 | 5,786.41 | 4,651.2K |
| 10:52 | 5,784.04 | 5,789.02 | 5,783.56 | 5,789.02 | 4,507.6K |
| 10:53 | 5,790.92 | 5,790.96 | 5,784.27 | 5,784.42 | 3,812.0K |
| 10:54 | 5,783.99 | 5,792.06 | 5,783.99 | 5,792.14 | 5,014.7K |
| 10:55 | 5,793.66 | 5,796.96 | 5,789.28 | 5,796.96 | 4,664.6K |
| 10:56 | 5,796.43 | 5,798.75 | 5,796.09 | 5,796.09 | 4,212.4K |
| 10:57 | 5,796.90 | 5,799.69 | 5,795.57 | 5,797.63 | 3,561.1K |
| 10:58 | 5,797.23 | 5,797.23 | 5,794.74 | 5,794.82 | 3,198.0K |
| 10:59 | 5,794.53 | 5,794.53 | 5,788.16 | 5,790.71 | 4,302.0K |
| 11:00 | 5,797.66 | 5,799.82 | 5,793.36 | 5,793.36 | 4,826.5K |
| 11:01 | 5,794.38 | 5,795.07 | 5,791.68 | 5,792.61 | 3,041.8K |
| 11:02 | 5,790.84 | 5,793.42 | 5,789.47 | 5,791.93 | 3,119.5K |
| 11:03 | 5,791.50 | 5,791.50 | 5,787.22 | 5,790.89 | 3,339.3K |
| 11:04 | 5,791.85 | 5,795.00 | 5,791.04 | 5,793.20 | 3,450.8K |
| 11:05 | 5,794.47 | 5,794.47 | 5,782.97 | 5,782.97 | 4,318.1K |
| 11:06 | 5,782.80 | 5,787.27 | 5,781.07 | 5,781.07 | 4,889.4K |
| 11:07 | 5,780.33 | 5,780.33 | 5,770.46 | 5,770.46 | 5,651.0K |
| 11:08 | 5,770.60 | 5,780.44 | 5,770.60 | 5,779.85 | 4,475.9K |
| 11:09 | 5,778.90 | 5,779.88 | 5,774.38 | 5,779.47 | 4,687.5K |
| 11:10 | 5,779.16 | 5,784.27 | 5,779.16 | 5,783.22 | 4,302.6K |
| 11:11 | 5,785.91 | 5,801.98 | 5,785.91 | 5,799.80 | 5,880.6K |
| 11:12 | 5,798.48 | 5,803.04 | 5,798.13 | 5,801.99 | 4,527.7K |
| 11:13 | 5,801.21 | 5,805.38 | 5,799.11 | 5,802.64 | 5,076.1K |
| 11:14 | 5,801.91 | 5,803.80 | 5,797.68 | 5,797.68 | 4,306.3K |
| 11:15 | 5,795.99 | 5,806.49 | 5,795.99 | 5,803.71 | 3,944.2K |
| 11:16 | 5,803.66 | 5,809.25 | 5,803.14 | 5,807.15 | 3,904.6K |
| 11:17 | 5,805.45 | 5,811.78 | 5,804.97 | 5,811.78 | 3,752.8K |
| 11:18 | 5,811.71 | 5,817.80 | 5,811.71 | 5,817.04 | 4,092.2K |
| 11:19 | 5,816.44 | 5,816.44 | 5,811.05 | 5,814.09 | 4,026.1K |
| 11:20 | 5,811.34 | 5,813.28 | 5,805.78 | 5,805.78 | 4,368.4K |
| 11:21 | 5,806.51 | 5,806.51 | 5,799.59 | 5,800.48 | 4,213.3K |
| 11:22 | 5,800.60 | 5,804.02 | 5,799.07 | 5,803.99 | 3,343.7K |
| 11:23 | 5,804.71 | 5,812.23 | 5,804.71 | 5,810.73 | 3,972.6K |
| 11:24 | 5,811.19 | 5,813.72 | 5,805.72 | 5,808.71 | 3,261.4K |
| 11:25 | 5,806.86 | 5,816.33 | 5,806.86 | 5,816.33 | 3,028.4K |
| 11:26 | 5,818.09 | 5,822.14 | 5,817.82 | 5,821.05 | 3,824.6K |
| 11:27 | 5,819.69 | 5,821.53 | 5,815.95 | 5,821.53 | 3,507.2K |
| 11:28 | 5,822.53 | 5,823.61 | 5,814.57 | 5,814.57 | 3,719.8K |
| 11:29 | 5,813.21 | 5,813.21 | 5,807.46 | 5,807.46 | 3,230.0K |
| 11:30 | 5,806.54 | 5,814.45 | 5,806.54 | 5,814.45 | 3,866.9K |
| 11:31 | 5,813.95 | 5,816.79 | 5,813.34 | 5,813.34 | 3,722.1K |
| 11:32 | 5,813.86 | 5,826.05 | 5,812.36 | 5,823.10 | 4,008.0K |
| 11:33 | 5,821.82 | 5,823.12 | 5,817.74 | 5,823.12 | 2,828.8K |
| 11:34 | 5,825.90 | 5,833.23 | 5,825.90 | 5,831.68 | 3,829.4K |
| 11:35 | 5,830.89 | 5,830.89 | 5,823.10 | 5,823.97 | 3,692.1K |
| 11:36 | 5,824.23 | 5,830.26 | 5,820.22 | 5,830.26 | 2,956.4K |
| 11:37 | 5,829.63 | 5,836.85 | 5,829.63 | 5,836.85 | 2,955.1K |
| 11:38 | 5,837.22 | 5,838.04 | 5,833.07 | 5,837.94 | 3,411.4K |
| 11:39 | 5,836.60 | 5,836.60 | 5,831.79 | 5,836.44 | 2,991.0K |
| 11:40 | 5,836.66 | 5,841.87 | 5,835.42 | 5,839.66 | 3,216.4K |
| 11:41 | 5,841.67 | 5,845.60 | 5,841.67 | 5,844.61 | 2,977.9K |
| 11:42 | 5,846.88 | 5,848.94 | 5,844.59 | 5,846.51 | 2,609.2K |
| 11:43 | 5,846.67 | 5,847.16 | 5,844.46 | 5,844.92 | 2,441.7K |
| 11:44 | 5,842.38 | 5,842.38 | 5,837.02 | 5,841.11 | 3,279.4K |
| 11:45 | 5,840.33 | 5,843.70 | 5,829.90 | 5,829.90 | 3,675.9K |
| 11:46 | 5,831.31 | 5,835.19 | 5,828.20 | 5,828.20 | 3,048.6K |
| 11:47 | 5,828.26 | 5,828.70 | 5,824.23 | 5,825.02 | 2,585.0K |
| 11:48 | 5,823.66 | 5,834.01 | 5,823.66 | 5,833.31 | 2,988.1K |
| 11:49 | 5,833.53 | 5,837.73 | 5,829.05 | 5,830.91 | 2,957.3K |
| 11:50 | 5,830.72 | 5,830.72 | 5,821.73 | 5,822.10 | 3,109.7K |
| 11:51 | 5,821.85 | 5,821.85 | 5,817.12 | 5,817.63 | 2,849.9K |
| 11:52 | 5,816.71 | 5,818.01 | 5,815.81 | 5,817.51 | 2,189.1K |
| 11:53 | 5,816.17 | 5,823.45 | 5,816.17 | 5,823.45 | 2,754.4K |
| 11:54 | 5,822.85 | 5,833.98 | 5,822.85 | 5,833.98 | 2,710.1K |
| 11:55 | 5,836.40 | 5,837.49 | 5,833.94 | 5,833.85 | 2,653.9K |
| 11:56 | 5,832.29 | 5,837.30 | 5,832.29 | 5,837.30 | 2,080.7K |
| 11:57 | 5,837.06 | 5,840.26 | 5,835.19 | 5,835.70 | 2,526.5K |
| 11:58 | 5,836.37 | 5,843.11 | 5,836.37 | 5,838.75 | 2,817.9K |
| 11:59 | 5,836.86 | 5,836.86 | 5,829.40 | 5,829.53 | 2,680.3K |
| 12:00 | 5,831.41 | 5,838.45 | 5,828.76 | 5,838.45 | 2,582.2K |
| 12:01 | 5,837.55 | 5,840.40 | 5,836.12 | 5,840.40 | 2,375.5K |
| 12:02 | 5,839.93 | 5,842.66 | 5,839.11 | 5,840.35 | 2,342.3K |
| 12:03 | 5,841.10 | 5,843.22 | 5,837.39 | 5,838.04 | 2,988.7K |
| 12:04 | 5,837.86 | 5,840.01 | 5,832.74 | 5,834.21 | 2,166.9K |
| 12:05 | 5,835.91 | 5,842.23 | 5,835.91 | 5,842.23 | 2,041.4K |
| 12:06 | 5,840.17 | 5,841.58 | 5,835.98 | 5,835.98 | 2,155.4K |
| 12:07 | 5,836.60 | 5,841.05 | 5,836.27 | 5,839.62 | 2,194.8K |
| 12:08 | 5,840.44 | 5,840.92 | 5,836.20 | 5,838.08 | 2,130.1K |
| 12:09 | 5,837.95 | 5,837.95 | 5,832.02 | 5,831.95 | 2,371.7K |
| 12:10 | 5,832.44 | 5,836.60 | 5,832.44 | 5,835.59 | 2,144.2K |
| 12:11 | 5,836.17 | 5,842.45 | 5,836.17 | 5,842.45 | 2,471.3K |
| 12:12 | 5,843.38 | 5,851.49 | 5,843.38 | 5,848.63 | 3,488.8K |
| 12:13 | 5,847.54 | 5,857.62 | 5,847.06 | 5,855.74 | 3,308.2K |
| 12:14 | 5,856.02 | 5,856.85 | 5,850.92 | 5,854.41 | 2,554.2K |
| 12:15 | 5,854.99 | 5,857.00 | 5,853.21 | 5,853.21 | 2,111.5K |
| 12:16 | 5,853.35 | 5,855.90 | 5,851.11 | 5,854.90 | 2,527.7K |
| 12:17 | 5,854.30 | 5,856.28 | 5,849.61 | 5,856.22 | 2,668.3K |
| 12:18 | 5,855.25 | 5,858.43 | 5,854.62 | 5,858.43 | 2,810.6K |
| 12:19 | 5,856.81 | 5,861.66 | 5,856.81 | 5,861.35 | 2,358.1K |
| 12:20 | 5,860.05 | 5,860.95 | 5,855.83 | 5,857.37 | 2,644.0K |
| 12:21 | 5,860.06 | 5,862.47 | 5,856.60 | 5,856.60 | 2,834.2K |
| 12:22 | 5,856.93 | 5,860.20 | 5,856.93 | 5,856.93 | 2,739.0K |
| 12:23 | 5,857.81 | 5,858.72 | 5,856.10 | 5,856.99 | 2,200.7K |
| 12:24 | 5,856.30 | 5,857.18 | 5,853.71 | 5,856.71 | 2,677.6K |
| 12:25 | 5,857.47 | 5,857.47 | 5,845.76 | 5,846.09 | 3,385.7K |
| 12:26 | 5,844.19 | 5,844.62 | 5,841.42 | 5,841.48 | 3,295.1K |
| 12:27 | 5,841.73 | 5,844.58 | 5,840.06 | 5,844.58 | 2,460.6K |
| 12:28 | 5,845.69 | 5,849.82 | 5,845.35 | 5,848.98 | 2,309.5K |
| 12:29 | 5,850.07 | 5,854.60 | 5,850.02 | 5,854.60 | 2,169.7K |
| 12:30 | 5,856.56 | 5,859.77 | 5,847.58 | 5,847.58 | 3,628.1K |
| 12:31 | 5,846.59 | 5,846.59 | 5,842.20 | 5,844.43 | 2,206.1K |
| 12:32 | 5,844.09 | 5,847.47 | 5,843.59 | 5,847.29 | 2,024.2K |
| 12:33 | 5,847.77 | 5,847.77 | 5,840.14 | 5,840.43 | 1,937.4K |
| 12:34 | 5,840.06 | 5,840.62 | 5,834.60 | 5,835.62 | 3,309.6K |
| 12:35 | 5,833.50 | 5,836.21 | 5,833.50 | 5,835.16 | 2,116.2K |
| 12:36 | 5,834.45 | 5,837.14 | 5,833.57 | 5,835.83 | 2,465.8K |
| 12:37 | 5,835.05 | 5,841.17 | 5,835.05 | 5,841.17 | 1,947.7K |
| 12:38 | 5,841.49 | 5,841.49 | 5,834.13 | 5,834.13 | 2,119.1K |
| 12:39 | 5,832.76 | 5,835.29 | 5,830.92 | 5,835.29 | 2,545.1K |
| 12:40 | 5,836.23 | 5,838.36 | 5,835.37 | 5,838.36 | 2,514.1K |
| 12:41 | 5,839.29 | 5,848.10 | 5,839.29 | 5,842.69 | 3,093.1K |
| 12:42 | 5,845.30 | 5,849.52 | 5,844.91 | 5,849.52 | 3,323.5K |
| 12:43 | 5,851.23 | 5,853.45 | 5,850.13 | 5,852.27 | 2,454.3K |
| 12:44 | 5,853.19 | 5,853.19 | 5,838.80 | 5,838.80 | 3,334.8K |
| 12:45 | 5,841.30 | 5,841.30 | 5,837.68 | 5,837.68 | 2,331.6K |
| 12:46 | 5,836.68 | 5,837.22 | 5,833.34 | 5,833.82 | 2,197.8K |
| 12:47 | 5,834.46 | 5,836.15 | 5,833.60 | 5,834.87 | 2,198.0K |
| 12:48 | 5,836.44 | 5,840.41 | 5,833.42 | 5,839.94 | 2,363.9K |
| 12:49 | 5,842.26 | 5,845.41 | 5,841.09 | 5,844.72 | 2,372.4K |
| 12:50 | 5,845.25 | 5,845.44 | 5,834.33 | 5,834.64 | 2,587.3K |
| 12:51 | 5,833.60 | 5,836.60 | 5,832.14 | 5,835.86 | 2,561.8K |
| 12:52 | 5,835.65 | 5,838.89 | 5,835.65 | 5,838.13 | 1,828.9K |
| 12:53 | 5,838.20 | 5,839.17 | 5,831.84 | 5,831.84 | 2,225.7K |
| 12:54 | 5,830.35 | 5,830.50 | 5,826.53 | 5,826.53 | 2,856.7K |
| 12:55 | 5,823.68 | 5,824.57 | 5,820.52 | 5,822.10 | 3,472.8K |
| 12:56 | 5,822.61 | 5,826.51 | 5,820.49 | 5,826.36 | 2,625.8K |
| 12:57 | 5,826.09 | 5,826.59 | 5,819.54 | 5,819.68 | 3,643.5K |
| 12:58 | 5,819.72 | 5,821.32 | 5,818.35 | 5,820.09 | 2,159.6K |
| 12:59 | 5,820.32 | 5,825.74 | 5,819.06 | 5,822.37 | 2,372.9K |
| 13:00 | 5,822.46 | 5,833.31 | 5,822.46 | 5,833.31 | 2,687.6K |
| 13:01 | 5,833.24 | 5,835.16 | 5,829.70 | 5,831.13 | 2,456.2K |
| 13:02 | 5,831.77 | 5,833.29 | 5,830.72 | 5,833.29 | 2,099.7K |
| 13:03 | 5,831.82 | 5,831.82 | 5,825.61 | 5,825.61 | 2,274.5K |
| 13:04 | 5,826.13 | 5,829.70 | 5,826.13 | 5,827.98 | 2,367.8K |
| 13:05 | 5,829.93 | 5,832.66 | 5,827.01 | 5,827.08 | 2,591.6K |
| 13:06 | 5,827.03 | 5,832.41 | 5,827.03 | 5,832.41 | 1,961.6K |
| 13:07 | 5,833.08 | 5,839.21 | 5,833.08 | 5,838.53 | 2,347.7K |
| 13:08 | 5,839.09 | 5,840.35 | 5,828.57 | 5,828.57 | 2,925.0K |
| 13:09 | 5,826.75 | 5,828.22 | 5,826.23 | 5,827.24 | 1,643.3K |
| 13:10 | 5,826.03 | 5,826.32 | 5,824.27 | 5,824.78 | 2,180.4K |
| 13:11 | 5,824.64 | 5,832.64 | 5,824.52 | 5,832.09 | 2,378.6K |
| 13:12 | 5,832.91 | 5,834.31 | 5,828.51 | 5,829.11 | 2,068.6K |
| 13:13 | 5,828.40 | 5,835.94 | 5,828.40 | 5,835.94 | 1,903.6K |
| 13:14 | 5,835.04 | 5,835.04 | 5,829.23 | 5,829.58 | 1,850.5K |
| 13:15 | 5,829.28 | 5,830.10 | 5,827.81 | 5,830.10 | 1,954.8K |
| 13:16 | 5,831.07 | 5,831.91 | 5,830.28 | 5,830.28 | 1,863.1K |
| 13:17 | 5,828.99 | 5,828.99 | 5,823.89 | 5,824.16 | 2,379.3K |
| 13:18 | 5,824.47 | 5,825.03 | 5,822.67 | 5,822.67 | 2,012.4K |
| 13:19 | 5,821.95 | 5,823.49 | 5,821.42 | 5,823.40 | 1,720.7K |
| 13:20 | 5,829.08 | 5,829.08 | 5,819.47 | 5,819.47 | 2,760.5K |
| 13:21 | 5,818.94 | 5,818.96 | 5,815.50 | 5,815.59 | 2,492.2K |
| 13:22 | 5,815.25 | 5,816.32 | 5,810.88 | 5,810.88 | 2,265.8K |
| 13:23 | 5,809.79 | 5,815.83 | 5,808.81 | 5,815.83 | 2,951.0K |
| 13:24 | 5,815.46 | 5,816.35 | 5,813.59 | 5,816.35 | 1,847.6K |
| 13:25 | 5,817.22 | 5,819.98 | 5,815.83 | 5,819.98 | 2,342.4K |
| 13:26 | 5,820.65 | 5,821.00 | 5,814.36 | 5,814.36 | 2,116.6K |
| 13:27 | 5,815.73 | 5,817.86 | 5,814.18 | 5,817.86 | 1,717.1K |
| 13:28 | 5,818.42 | 5,818.42 | 5,815.37 | 5,815.97 | 1,728.6K |
| 13:29 | 5,816.50 | 5,817.92 | 5,815.28 | 5,815.61 | 1,737.6K |
| 13:30 | 5,815.90 | 5,820.71 | 5,815.59 | 5,816.65 | 2,279.3K |
| 13:31 | 5,816.36 | 5,816.75 | 5,813.73 | 5,813.67 | 1,638.0K |
| 13:32 | 5,814.80 | 5,814.90 | 5,812.51 | 5,813.13 | 1,657.7K |
| 13:33 | 5,812.71 | 5,817.41 | 5,812.71 | 5,814.18 | 2,157.3K |
| 13:34 | 5,814.14 | 5,821.27 | 5,814.14 | 5,821.07 | 2,171.1K |
| 13:35 | 5,821.76 | 5,826.73 | 5,821.76 | 5,826.73 | 2,138.2K |
| 13:36 | 5,826.86 | 5,827.56 | 5,822.59 | 5,823.59 | 1,994.7K |
| 13:37 | 5,823.01 | 5,827.56 | 5,822.44 | 5,827.56 | 1,623.3K |
| 13:38 | 5,827.95 | 5,832.02 | 5,827.95 | 5,832.02 | 2,279.9K |
| 13:39 | 5,833.63 | 5,833.82 | 5,828.76 | 5,828.76 | 2,205.8K |
| 13:40 | 5,828.17 | 5,830.11 | 5,828.00 | 5,829.21 | 1,629.2K |
| 13:41 | 5,829.25 | 5,830.89 | 5,825.43 | 5,830.89 | 1,998.8K |
| 13:42 | 5,830.11 | 5,832.06 | 5,827.44 | 5,828.30 | 1,905.7K |
| 13:43 | 5,828.61 | 5,832.76 | 5,827.58 | 5,831.49 | 1,678.1K |
| 13:44 | 5,831.62 | 5,834.39 | 5,831.62 | 5,833.87 | 1,564.7K |
| 13:45 | 5,832.72 | 5,834.28 | 5,831.98 | 5,832.92 | 2,119.7K |
| 13:46 | 5,832.72 | 5,833.18 | 5,829.86 | 5,831.89 | 1,718.5K |
| 13:47 | 5,833.99 | 5,834.16 | 5,830.51 | 5,830.51 | 1,989.2K |
| 13:48 | 5,828.83 | 5,828.83 | 5,823.58 | 5,823.58 | 2,374.5K |
| 13:49 | 5,823.37 | 5,824.25 | 5,821.69 | 5,822.19 | 1,986.5K |
| 13:50 | 5,823.34 | 5,824.12 | 5,818.87 | 5,818.93 | 1,970.8K |
| 13:51 | 5,818.36 | 5,819.65 | 5,815.46 | 5,816.74 | 2,097.7K |
| 13:52 | 5,817.49 | 5,822.18 | 5,817.49 | 5,818.85 | 2,071.2K |
| 13:53 | 5,818.97 | 5,818.97 | 5,815.77 | 5,817.53 | 1,851.8K |
| 13:54 | 5,817.11 | 5,819.74 | 5,816.15 | 5,819.21 | 1,989.6K |
| 13:55 | 5,817.90 | 5,818.12 | 5,814.53 | 5,814.53 | 2,019.8K |
| 13:56 | 5,811.19 | 5,816.39 | 5,811.19 | 5,816.39 | 2,417.6K |
| 13:57 | 5,816.86 | 5,817.76 | 5,810.65 | 5,810.65 | 1,996.5K |
| 13:58 | 5,810.29 | 5,811.79 | 5,808.64 | 5,809.45 | 2,021.6K |
| 13:59 | 5,809.87 | 5,809.87 | 5,807.14 | 5,807.14 | 2,117.9K |
| 14:00 | 5,806.66 | 5,814.13 | 5,806.66 | 5,811.99 | 2,531.8K |
| 14:01 | 5,811.82 | 5,811.82 | 5,807.46 | 5,811.31 | 1,956.0K |
| 14:02 | 5,810.36 | 5,810.36 | 5,805.09 | 5,805.09 | 3,134.1K |
| 14:03 | 5,805.23 | 5,808.62 | 5,805.23 | 5,805.95 | 2,052.2K |
| 14:04 | 5,805.58 | 5,806.01 | 5,805.20 | 5,805.73 | 1,880.8K |
| 14:05 | 5,805.43 | 5,805.75 | 5,802.12 | 5,802.12 | 2,246.1K |
| 14:06 | 5,801.81 | 5,804.49 | 5,800.73 | 5,804.19 | 2,221.1K |
| 14:07 | 5,804.59 | 5,804.59 | 5,801.03 | 5,801.03 | 3,121.4K |
| 14:08 | 5,801.67 | 5,802.30 | 5,799.73 | 5,799.73 | 2,245.7K |
| 14:09 | 5,799.96 | 5,803.88 | 5,799.50 | 5,803.88 | 2,785.8K |
| 14:10 | 5,803.04 | 5,803.77 | 5,801.12 | 5,801.85 | 2,856.7K |
| 14:11 | 5,800.84 | 5,800.84 | 5,797.91 | 5,797.91 | 2,203.9K |
| 14:12 | 5,796.86 | 5,796.86 | 5,794.10 | 5,794.10 | 3,036.9K |
| 14:13 | 5,793.56 | 5,795.46 | 5,791.69 | 5,792.14 | 2,670.8K |
| 14:14 | 5,791.89 | 5,791.89 | 5,789.82 | 5,790.37 | 2,546.9K |
| 14:15 | 5,789.98 | 5,794.37 | 5,789.98 | 5,794.37 | 2,645.7K |
| 14:16 | 5,793.21 | 5,793.21 | 5,789.09 | 5,790.27 | 2,175.8K |
| 14:17 | 5,789.91 | 5,790.49 | 5,788.13 | 5,788.49 | 2,050.7K |
| 14:18 | 5,788.02 | 5,788.50 | 5,784.47 | 5,784.47 | 2,185.8K |
| 14:19 | 5,784.60 | 5,788.31 | 5,783.60 | 5,787.43 | 3,087.4K |
| 14:20 | 5,787.68 | 5,788.96 | 5,784.11 | 5,784.11 | 2,373.6K |
| 14:21 | 5,785.85 | 5,791.90 | 5,785.85 | 5,791.18 | 2,678.4K |
| 14:22 | 5,791.38 | 5,794.27 | 5,791.38 | 5,794.27 | 2,336.5K |
| 14:23 | 5,794.68 | 5,796.76 | 5,793.94 | 5,794.64 | 2,745.5K |
| 14:24 | 5,794.33 | 5,794.33 | 5,789.47 | 5,789.47 | 2,188.1K |
| 14:25 | 5,788.68 | 5,790.87 | 5,788.49 | 5,790.70 | 2,043.0K |
| 14:26 | 5,791.68 | 5,791.90 | 5,785.58 | 5,785.58 | 2,333.0K |
| 14:27 | 5,785.37 | 5,788.09 | 5,785.37 | 5,787.24 | 2,102.4K |
| 14:28 | 5,786.64 | 5,787.81 | 5,785.25 | 5,786.55 | 2,037.6K |
| 14:29 | 5,785.85 | 5,790.78 | 5,785.85 | 5,790.78 | 1,943.9K |
| 14:30 | 5,790.41 | 5,791.66 | 5,787.58 | 5,790.41 | 2,985.3K |
| 14:31 | 5,789.15 | 5,790.63 | 5,785.57 | 5,785.81 | 2,640.0K |
| 14:32 | 5,785.64 | 5,791.25 | 5,785.64 | 5,791.25 | 2,373.6K |
| 14:33 | 5,791.73 | 5,804.22 | 5,791.73 | 5,799.16 | 6,206.8K |
| 14:34 | 5,797.92 | 5,797.92 | 5,790.59 | 5,791.45 | 2,328.6K |
| 14:35 | 5,791.55 | 5,793.23 | 5,789.96 | 5,792.66 | 1,909.3K |
| 14:36 | 5,792.71 | 5,794.66 | 5,791.61 | 5,794.32 | 1,883.4K |
| 14:37 | 5,793.34 | 5,797.72 | 5,793.34 | 5,797.44 | 2,412.2K |
| 14:38 | 5,797.10 | 5,799.27 | 5,795.16 | 5,795.79 | 2,620.7K |
| 14:39 | 5,796.48 | 5,802.43 | 5,796.48 | 5,800.81 | 2,550.3K |
| 14:40 | 5,800.17 | 5,803.28 | 5,799.18 | 5,802.10 | 2,596.1K |
| 14:41 | 5,802.06 | 5,807.78 | 5,800.34 | 5,807.78 | 2,489.2K |
| 14:42 | 5,808.71 | 5,808.71 | 5,801.32 | 5,802.16 | 2,793.4K |
| 14:43 | 5,801.92 | 5,809.14 | 5,801.92 | 5,804.98 | 2,313.3K |
| 14:44 | 5,805.33 | 5,810.16 | 5,805.33 | 5,808.22 | 2,154.0K |
| 14:45 | 5,807.67 | 5,807.89 | 5,803.83 | 5,804.18 | 2,342.2K |
| 14:46 | 5,802.34 | 5,805.27 | 5,802.34 | 5,804.61 | 2,542.0K |
| 14:47 | 5,802.93 | 5,811.31 | 5,802.14 | 5,809.93 | 3,028.8K |
| 14:48 | 5,809.75 | 5,814.26 | 5,809.75 | 5,812.59 | 7,804.6K |
| 14:49 | 5,812.78 | 5,814.42 | 5,809.06 | 5,811.09 | 6,589.0K |
| 14:50 | 5,809.48 | 5,814.20 | 5,809.14 | 5,810.24 | 9,252.1K |
| 14:51 | 5,809.82 | 5,818.15 | 5,809.82 | 5,816.50 | 7,847.3K |
| 14:52 | 5,817.52 | 5,818.78 | 5,812.33 | 5,817.02 | 5,624.7K |
| 14:53 | 5,817.95 | 5,819.95 | 5,816.73 | 5,816.73 | 8,511.8K |
| 14:54 | 5,817.45 | 5,817.45 | 5,810.82 | 5,812.78 | 7,680.2K |
| 14:55 | 5,814.10 | 5,816.09 | 5,808.00 | 5,808.00 | 6,388.4K |
| 14:56 | 5,807.93 | 5,808.53 | 5,804.84 | 5,808.53 | 5,478.3K |
| 14:57 | 5,807.16 | 5,809.53 | 5,806.10 | 5,809.53 | 5,666.2K |
| 14:58 | 5,809.76 | 5,812.04 | 5,808.00 | 5,809.90 | 4,899.9K |
| 14:59 | 5,810.96 | 5,816.21 | 5,810.96 | 5,814.78 | 5,606.2K |
| 15:00 | 5,813.71 | 5,813.71 | 5,805.73 | 5,809.66 | 6,453.9K |
| 15:01 | 5,809.36 | 5,813.65 | 5,808.11 | 5,810.78 | 5,094.9K |
| 15:02 | 5,811.02 | 5,816.17 | 5,809.00 | 5,815.36 | 5,657.1K |
| 15:03 | 5,814.82 | 5,815.78 | 5,810.15 | 5,811.71 | 5,225.7K |
| 15:04 | 5,810.92 | 5,811.16 | 5,806.89 | 5,810.38 | 4,323.6K |
| 15:05 | 5,810.04 | 5,814.33 | 5,810.04 | 5,813.74 | 4,150.1K |
| 15:06 | 5,814.73 | 5,815.22 | 5,811.62 | 5,814.10 | 5,215.7K |
| 15:07 | 5,812.30 | 5,815.69 | 5,811.21 | 5,813.77 | 5,177.7K |
| 15:08 | 5,813.81 | 5,814.78 | 5,810.78 | 5,811.24 | 3,870.3K |
| 15:09 | 5,810.29 | 5,810.70 | 5,806.27 | 5,806.27 | 3,438.5K |
| 15:10 | 5,806.71 | 5,809.21 | 5,802.14 | 5,802.19 | 4,972.2K |
| 15:11 | 5,802.09 | 5,802.09 | 5,797.35 | 5,801.37 | 4,788.4K |
| 15:12 | 5,802.42 | 5,804.27 | 5,800.64 | 5,802.19 | 4,917.0K |
| 15:13 | 5,804.36 | 5,807.55 | 5,804.36 | 5,806.42 | 5,482.8K |
| 15:14 | 5,807.64 | 5,810.28 | 5,805.61 | 5,806.00 | 5,733.7K |
| 15:15 | 5,804.39 | 5,804.66 | 5,800.01 | 5,801.51 | 5,315.5K |
| 15:16 | 5,800.42 | 5,800.42 | 5,790.30 | 5,790.84 | 5,456.2K |
| 15:17 | 5,789.35 | 5,789.35 | 5,778.72 | 5,778.72 | 6,062.5K |
| 15:18 | 5,776.89 | 5,785.33 | 5,773.54 | 5,785.33 | 6,110.9K |
| 15:19 | 5,788.06 | 5,789.12 | 5,781.04 | 5,782.71 | 5,444.2K |
| 15:20 | 5,785.12 | 5,789.91 | 5,782.64 | 5,782.68 | 4,518.0K |
| 15:21 | 5,782.70 | 5,785.68 | 5,781.19 | 5,784.43 | 4,210.6K |
| 15:22 | 5,784.33 | 5,787.13 | 5,778.27 | 5,778.35 | 5,317.9K |
| 15:23 | 5,778.19 | 5,782.61 | 5,775.31 | 5,782.26 | 4,624.7K |
| 15:24 | 5,781.98 | 5,782.21 | 5,780.40 | 5,780.67 | 4,837.4K |
| 15:25 | 5,779.83 | 5,780.09 | 5,776.11 | 5,779.92 | 5,744.7K |
| 15:26 | 5,780.35 | 5,784.46 | 5,777.61 | 5,784.46 | 5,119.0K |
| 15:27 | 5,786.36 | 5,786.36 | 5,777.07 | 5,777.19 | 5,253.1K |
| 15:28 | 5,775.32 | 5,778.28 | 5,774.14 | 5,775.63 | 5,605.6K |
| 15:29 | 5,775.97 | 5,776.77 | 5,772.11 | 5,773.03 | 4,361.3K |
| 15:30 | 5,771.07 | 5,774.31 | 5,769.30 | 5,769.30 | 6,436.7K |
| 15:31 | 5,769.33 | 5,771.07 | 5,768.19 | 5,771.07 | 5,777.1K |
| 15:32 | 5,770.80 | 5,776.82 | 5,768.36 | 5,769.01 | 6,174.5K |
| 15:33 | 5,768.19 | 5,774.92 | 5,768.19 | 5,774.49 | 5,298.0K |
| 15:34 | 5,773.04 | 5,773.04 | 5,769.91 | 5,770.72 | 6,177.1K |
| 15:35 | 5,769.78 | 5,770.44 | 5,766.12 | 5,768.87 | 6,040.3K |
| 15:36 | 5,770.10 | 5,771.23 | 5,767.45 | 5,767.45 | 4,528.9K |
| 15:37 | 5,767.68 | 5,770.69 | 5,765.78 | 5,770.69 | 4,776.7K |
| 15:38 | 5,770.77 | 5,771.33 | 5,766.94 | 5,767.97 | 4,973.8K |
| 15:39 | 5,768.92 | 5,775.23 | 5,768.92 | 5,775.23 | 4,964.2K |
| 15:40 | 5,773.93 | 5,776.07 | 5,771.84 | 5,773.53 | 5,517.6K |
| 15:41 | 5,772.96 | 5,773.87 | 5,769.84 | 5,771.27 | 5,524.2K |
| 15:42 | 5,770.83 | 5,772.10 | 5,768.29 | 5,771.72 | 5,374.7K |
| 15:43 | 5,773.60 | 5,780.21 | 5,773.60 | 5,780.21 | 6,583.0K |
| 15:44 | 5,780.91 | 5,783.88 | 5,778.86 | 5,782.52 | 6,059.9K |
| 15:45 | 5,782.90 | 5,784.83 | 5,773.04 | 5,773.04 | 6,399.5K |
| 15:46 | 5,771.85 | 5,771.85 | 5,767.82 | 5,768.29 | 6,543.7K |
| 15:47 | 5,768.85 | 5,769.51 | 5,765.72 | 5,766.87 | 5,962.5K |
| 15:48 | 5,766.98 | 5,768.10 | 5,763.97 | 5,768.10 | 6,213.3K |
| 15:49 | 5,766.60 | 5,766.60 | 5,761.36 | 5,761.69 | 6,010.5K |
| 15:50 | 5,762.41 | 5,762.41 | 5,757.35 | 5,761.99 | 10,659.0K |
| 15:51 | 5,764.79 | 5,768.36 | 5,762.64 | 5,765.63 | 9,707.2K |
| 15:52 | 5,762.06 | 5,769.16 | 5,757.81 | 5,769.16 | 9,826.7K |
| 15:53 | 5,769.95 | 5,773.07 | 5,768.15 | 5,768.32 | 8,631.0K |
| 15:54 | 5,765.26 | 5,775.04 | 5,760.91 | 5,774.05 | 12,770.3K |
| 15:55 | 5,769.79 | 5,771.18 | 5,766.61 | 5,769.43 | 15,428.8K |
| 15:56 | 5,771.93 | 5,771.93 | 5,764.86 | 5,765.44 | 12,449.5K |
| 15:57 | 5,767.02 | 5,767.02 | 5,763.10 | 5,763.78 | 15,385.9K |
| 15:58 | 5,763.62 | 5,765.70 | 5,762.83 | 5,764.73 | 17,497.8K |
| 15:59 | 5,761.75 | 5,761.75 | 5,750.96 | 5,758.30 | 250,857.9K |