8,609.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,173.59 | 5,197.05 | 5,173.59 | 5,193.85 | 146,511.9K |
| 09:31 | 5,188.54 | 5,206.91 | 5,180.11 | 5,206.91 | 12,435.5K |
| 09:32 | 5,208.62 | 5,208.62 | 5,172.20 | 5,172.29 | 12,460.5K |
| 09:33 | 5,174.92 | 5,195.85 | 5,174.92 | 5,195.85 | 11,775.0K |
| 09:34 | 5,191.70 | 5,195.61 | 5,177.46 | 5,181.57 | 9,931.5K |
| 09:35 | 5,185.57 | 5,185.57 | 5,165.49 | 5,174.24 | 10,105.8K |
| 09:36 | 5,173.59 | 5,175.42 | 5,162.82 | 5,162.82 | 9,858.7K |
| 09:37 | 5,160.98 | 5,173.31 | 5,158.98 | 5,168.53 | 9,833.0K |
| 09:38 | 5,166.36 | 5,166.36 | 5,141.58 | 5,141.58 | 8,873.3K |
| 09:39 | 5,149.92 | 5,176.07 | 5,149.18 | 5,176.07 | 10,641.2K |
| 09:40 | 5,179.88 | 5,182.06 | 5,153.09 | 5,154.51 | 11,790.9K |
| 09:41 | 5,152.29 | 5,160.59 | 5,145.40 | 5,146.67 | 9,903.7K |
| 09:42 | 5,138.05 | 5,138.05 | 5,121.42 | 5,121.42 | 9,815.7K |
| 09:43 | 5,126.10 | 5,130.16 | 5,116.79 | 5,123.44 | 10,644.9K |
| 09:44 | 5,124.71 | 5,141.03 | 5,115.47 | 5,137.01 | 10,093.4K |
| 09:45 | 5,140.41 | 5,140.41 | 5,125.88 | 5,133.78 | 8,221.5K |
| 09:46 | 5,131.66 | 5,168.64 | 5,131.66 | 5,164.10 | 9,697.5K |
| 09:47 | 5,165.39 | 5,189.86 | 5,162.17 | 5,189.86 | 9,941.5K |
| 09:48 | 5,192.56 | 5,205.71 | 5,176.24 | 5,205.33 | 10,484.5K |
| 09:49 | 5,203.25 | 5,216.27 | 5,203.25 | 5,206.64 | 8,139.3K |
| 09:50 | 5,209.12 | 5,224.94 | 5,202.90 | 5,224.09 | 8,394.9K |
| 09:51 | 5,226.54 | 5,240.43 | 5,226.54 | 5,237.34 | 10,012.9K |
| 09:52 | 5,231.59 | 5,261.40 | 5,231.59 | 5,258.51 | 9,647.3K |
| 09:53 | 5,255.25 | 5,267.60 | 5,247.79 | 5,267.60 | 9,461.6K |
| 09:54 | 5,270.08 | 5,275.71 | 5,266.26 | 5,273.50 | 9,366.1K |
| 09:55 | 5,277.48 | 5,288.28 | 5,267.12 | 5,268.10 | 9,876.0K |
| 09:56 | 5,273.46 | 5,298.28 | 5,273.46 | 5,298.28 | 6,864.8K |
| 09:57 | 5,296.02 | 5,306.28 | 5,296.02 | 5,306.28 | 8,408.3K |
| 09:58 | 5,304.41 | 5,318.24 | 5,298.01 | 5,316.69 | 8,003.8K |
| 09:59 | 5,316.14 | 5,333.16 | 5,316.14 | 5,329.79 | 9,598.3K |
| 10:00 | 5,324.79 | 5,359.42 | 5,321.21 | 5,356.98 | 12,830.7K |
| 10:01 | 5,360.97 | 5,360.97 | 5,321.90 | 5,323.54 | 11,351.0K |
| 10:02 | 5,326.60 | 5,326.60 | 5,305.93 | 5,305.98 | 8,721.6K |
| 10:03 | 5,310.54 | 5,317.21 | 5,295.15 | 5,304.72 | 8,803.6K |
| 10:04 | 5,305.19 | 5,330.78 | 5,304.17 | 5,320.76 | 7,456.0K |
| 10:05 | 5,317.83 | 5,343.96 | 5,317.83 | 5,339.63 | 7,207.3K |
| 10:06 | 5,345.51 | 5,352.06 | 5,338.89 | 5,342.42 | 6,976.2K |
| 10:07 | 5,339.78 | 5,343.45 | 5,328.89 | 5,329.90 | 6,317.0K |
| 10:08 | 5,322.79 | 5,343.21 | 5,322.79 | 5,343.21 | 6,684.8K |
| 10:09 | 5,343.64 | 5,345.15 | 5,331.93 | 5,339.48 | 6,635.9K |
| 10:10 | 5,339.38 | 5,426.27 | 5,338.77 | 5,426.27 | 14,188.7K |
| 10:11 | 5,438.74 | 5,496.62 | 5,438.74 | 5,489.16 | 20,334.4K |
| 10:12 | 5,479.11 | 5,525.19 | 5,459.13 | 5,525.19 | 16,040.0K |
| 10:13 | 5,525.43 | 5,607.22 | 5,523.15 | 5,607.22 | 15,780.1K |
| 10:14 | 5,610.71 | 5,610.71 | 5,548.28 | 5,554.44 | 18,171.1K |
| 10:15 | 5,568.79 | 5,634.01 | 5,564.79 | 5,611.72 | 15,906.5K |
| 10:16 | 5,594.81 | 5,659.01 | 5,594.81 | 5,655.01 | 13,517.3K |
| 10:17 | 5,665.50 | 5,691.13 | 5,665.50 | 5,676.66 | 13,933.5K |
| 10:18 | 5,680.11 | 5,680.11 | 5,572.82 | 5,572.82 | 15,679.2K |
| 10:19 | 5,564.11 | 5,571.97 | 5,537.72 | 5,562.42 | 13,214.8K |
| 10:20 | 5,559.95 | 5,559.95 | 5,497.65 | 5,497.65 | 11,881.4K |
| 10:21 | 5,491.40 | 5,521.27 | 5,491.40 | 5,507.29 | 10,707.7K |
| 10:22 | 5,503.40 | 5,503.40 | 5,450.33 | 5,457.42 | 13,519.8K |
| 10:23 | 5,443.15 | 5,448.84 | 5,395.35 | 5,399.06 | 11,565.7K |
| 10:24 | 5,403.38 | 5,409.51 | 5,369.37 | 5,369.37 | 10,910.8K |
| 10:25 | 5,378.69 | 5,417.27 | 5,378.69 | 5,411.90 | 9,800.1K |
| 10:26 | 5,406.39 | 5,448.63 | 5,403.16 | 5,435.09 | 9,069.0K |
| 10:27 | 5,427.55 | 5,427.55 | 5,406.64 | 5,406.81 | 7,680.9K |
| 10:28 | 5,408.35 | 5,408.35 | 5,363.69 | 5,363.69 | 7,620.5K |
| 10:29 | 5,362.27 | 5,365.43 | 5,347.24 | 5,358.83 | 8,388.2K |
| 10:30 | 5,364.81 | 5,364.81 | 5,337.56 | 5,360.50 | 7,718.6K |
| 10:31 | 5,365.17 | 5,400.41 | 5,360.48 | 5,400.41 | 7,793.3K |
| 10:32 | 5,408.43 | 5,429.18 | 5,399.60 | 5,429.18 | 7,810.8K |
| 10:33 | 5,432.88 | 5,458.59 | 5,418.13 | 5,428.91 | 8,710.0K |
| 10:34 | 5,424.77 | 5,431.43 | 5,374.20 | 5,374.20 | 8,410.6K |
| 10:35 | 5,367.05 | 5,378.29 | 5,336.63 | 5,336.63 | 7,526.4K |
| 10:36 | 5,337.04 | 5,346.24 | 5,312.94 | 5,341.30 | 9,099.2K |
| 10:37 | 5,333.45 | 5,337.35 | 5,315.22 | 5,315.22 | 6,045.5K |
| 10:38 | 5,310.87 | 5,323.39 | 5,296.10 | 5,296.10 | 7,203.2K |
| 10:39 | 5,301.79 | 5,306.37 | 5,294.48 | 5,301.29 | 6,276.3K |
| 10:40 | 5,294.41 | 5,318.79 | 5,294.41 | 5,311.75 | 6,384.4K |
| 10:41 | 5,317.49 | 5,317.49 | 5,294.21 | 5,301.14 | 4,787.2K |
| 10:42 | 5,311.09 | 5,343.23 | 5,309.64 | 5,337.15 | 6,014.5K |
| 10:43 | 5,341.44 | 5,362.07 | 5,335.27 | 5,362.07 | 5,219.1K |
| 10:44 | 5,364.29 | 5,392.92 | 5,358.50 | 5,392.92 | 5,689.5K |
| 10:45 | 5,392.61 | 5,398.34 | 5,371.38 | 5,398.34 | 6,393.6K |
| 10:46 | 5,398.48 | 5,398.48 | 5,373.33 | 5,379.51 | 5,180.4K |
| 10:47 | 5,374.06 | 5,374.06 | 5,343.60 | 5,366.18 | 6,704.4K |
| 10:48 | 5,359.77 | 5,386.10 | 5,359.77 | 5,386.10 | 5,235.3K |
| 10:49 | 5,384.77 | 5,391.93 | 5,384.77 | 5,391.63 | 5,082.2K |
| 10:50 | 5,395.76 | 5,445.32 | 5,391.82 | 5,445.32 | 6,794.2K |
| 10:51 | 5,442.44 | 5,445.03 | 5,417.88 | 5,445.03 | 5,941.8K |
| 10:52 | 5,439.02 | 5,440.53 | 5,423.16 | 5,425.91 | 4,598.1K |
| 10:53 | 5,425.80 | 5,458.05 | 5,425.80 | 5,454.24 | 5,674.4K |
| 10:54 | 5,457.36 | 5,498.43 | 5,456.54 | 5,490.97 | 6,805.7K |
| 10:55 | 5,487.44 | 5,487.44 | 5,471.73 | 5,483.39 | 6,074.4K |
| 10:56 | 5,483.16 | 5,483.16 | 5,444.68 | 5,452.16 | 6,003.2K |
| 10:57 | 5,459.23 | 5,465.45 | 5,451.70 | 5,455.05 | 4,222.5K |
| 10:58 | 5,450.53 | 5,459.43 | 5,450.53 | 5,456.28 | 3,771.2K |
| 10:59 | 5,459.34 | 5,476.84 | 5,454.23 | 5,467.70 | 4,922.0K |
| 11:00 | 5,453.95 | 5,468.49 | 5,449.47 | 5,460.89 | 5,518.5K |
| 11:01 | 5,470.47 | 5,490.32 | 5,466.48 | 5,489.51 | 6,896.6K |
| 11:02 | 5,492.38 | 5,506.44 | 5,485.61 | 5,502.91 | 5,544.8K |
| 11:03 | 5,499.71 | 5,510.72 | 5,495.51 | 5,508.03 | 5,147.2K |
| 11:04 | 5,505.11 | 5,505.11 | 5,486.85 | 5,493.04 | 5,682.5K |
| 11:05 | 5,487.43 | 5,487.79 | 5,458.12 | 5,458.12 | 6,071.9K |
| 11:06 | 5,456.26 | 5,467.78 | 5,449.34 | 5,449.34 | 4,497.4K |
| 11:07 | 5,438.55 | 5,443.24 | 5,433.00 | 5,435.94 | 4,639.5K |
| 11:08 | 5,425.43 | 5,425.43 | 5,414.65 | 5,421.15 | 4,392.0K |
| 11:09 | 5,420.16 | 5,423.36 | 5,404.79 | 5,404.79 | 4,506.3K |
| 11:10 | 5,404.13 | 5,426.85 | 5,397.59 | 5,426.85 | 5,422.5K |
| 11:11 | 5,422.30 | 5,428.95 | 5,418.32 | 5,428.95 | 3,896.5K |
| 11:12 | 5,430.22 | 5,430.22 | 5,418.39 | 5,419.54 | 3,347.5K |
| 11:13 | 5,423.39 | 5,445.73 | 5,423.39 | 5,438.00 | 4,837.3K |
| 11:14 | 5,438.26 | 5,446.48 | 5,321.38 | 5,333.31 | 13,495.1K |
| 11:15 | 5,326.36 | 5,331.83 | 5,290.18 | 5,328.53 | 14,340.8K |
| 11:16 | 5,317.47 | 5,351.64 | 5,303.43 | 5,351.64 | 9,096.6K |
| 11:17 | 5,341.20 | 5,366.15 | 5,331.33 | 5,341.63 | 7,854.8K |
| 11:18 | 5,343.61 | 5,344.80 | 5,311.47 | 5,331.04 | 5,321.4K |
| 11:19 | 5,338.29 | 5,357.46 | 5,338.29 | 5,355.86 | 6,714.5K |
| 11:20 | 5,352.40 | 5,378.99 | 5,352.40 | 5,378.03 | 4,899.8K |
| 11:21 | 5,381.11 | 5,381.11 | 5,337.59 | 5,341.56 | 5,634.6K |
| 11:22 | 5,340.15 | 5,343.95 | 5,328.39 | 5,336.11 | 4,296.7K |
| 11:23 | 5,339.75 | 5,341.76 | 5,318.93 | 5,322.63 | 4,437.6K |
| 11:24 | 5,319.91 | 5,319.91 | 5,305.23 | 5,305.23 | 4,666.8K |
| 11:25 | 5,314.11 | 5,327.07 | 5,310.12 | 5,316.81 | 5,086.8K |
| 11:26 | 5,316.78 | 5,323.13 | 5,300.83 | 5,300.83 | 4,516.9K |
| 11:27 | 5,300.39 | 5,317.79 | 5,300.39 | 5,310.87 | 3,592.7K |
| 11:28 | 5,309.27 | 5,326.10 | 5,308.22 | 5,311.16 | 3,637.0K |
| 11:29 | 5,307.16 | 5,317.63 | 5,300.00 | 5,304.64 | 3,479.7K |
| 11:30 | 5,304.85 | 5,336.56 | 5,304.85 | 5,332.41 | 5,189.0K |
| 11:31 | 5,335.00 | 5,338.25 | 5,322.60 | 5,338.25 | 4,351.1K |
| 11:32 | 5,339.61 | 5,341.02 | 5,331.38 | 5,336.51 | 3,722.9K |
| 11:33 | 5,340.01 | 5,346.91 | 5,335.92 | 5,338.55 | 4,222.3K |
| 11:34 | 5,332.71 | 5,346.32 | 5,332.71 | 5,341.67 | 3,508.4K |
| 11:35 | 5,346.12 | 5,359.91 | 5,345.17 | 5,355.79 | 5,238.3K |
| 11:36 | 5,352.85 | 5,373.02 | 5,350.88 | 5,365.31 | 4,529.4K |
| 11:37 | 5,366.26 | 5,376.08 | 5,357.16 | 5,376.08 | 3,911.3K |
| 11:38 | 5,375.36 | 5,393.13 | 5,370.61 | 5,383.70 | 4,861.1K |
| 11:39 | 5,385.95 | 5,385.95 | 5,372.61 | 5,372.61 | 3,214.4K |
| 11:40 | 5,367.52 | 5,391.15 | 5,367.52 | 5,391.15 | 3,930.1K |
| 11:41 | 5,397.33 | 5,413.31 | 5,397.33 | 5,411.02 | 4,056.0K |
| 11:42 | 5,416.23 | 5,419.86 | 5,404.19 | 5,404.19 | 4,460.5K |
| 11:43 | 5,399.22 | 5,414.98 | 5,399.22 | 5,414.98 | 3,458.6K |
| 11:44 | 5,413.23 | 5,425.77 | 5,401.98 | 5,421.76 | 3,829.9K |
| 11:45 | 5,421.50 | 5,421.50 | 5,402.18 | 5,403.39 | 3,474.1K |
| 11:46 | 5,397.96 | 5,403.76 | 5,386.44 | 5,386.44 | 3,457.1K |
| 11:47 | 5,388.48 | 5,398.36 | 5,388.48 | 5,396.29 | 3,090.2K |
| 11:48 | 5,400.10 | 5,404.97 | 5,393.38 | 5,402.41 | 3,467.6K |
| 11:49 | 5,403.73 | 5,421.84 | 5,403.73 | 5,409.15 | 4,550.7K |
| 11:50 | 5,411.37 | 5,425.91 | 5,411.37 | 5,418.61 | 4,010.1K |
| 11:51 | 5,411.27 | 5,413.27 | 5,397.26 | 5,397.26 | 4,202.4K |
| 11:52 | 5,392.24 | 5,400.74 | 5,392.24 | 5,395.46 | 2,749.0K |
| 11:53 | 5,396.28 | 5,396.93 | 5,377.18 | 5,378.52 | 3,469.0K |
| 11:54 | 5,378.80 | 5,378.80 | 5,373.03 | 5,374.18 | 2,978.9K |
| 11:55 | 5,373.96 | 5,387.98 | 5,373.96 | 5,376.92 | 3,048.1K |
| 11:56 | 5,375.33 | 5,395.07 | 5,375.33 | 5,394.25 | 2,904.0K |
| 11:57 | 5,391.65 | 5,395.02 | 5,382.67 | 5,384.48 | 2,494.9K |
| 11:58 | 5,387.62 | 5,387.62 | 5,372.63 | 5,378.79 | 2,885.7K |
| 11:59 | 5,380.34 | 5,380.34 | 5,371.28 | 5,373.57 | 2,438.7K |
| 12:00 | 5,368.63 | 5,368.63 | 5,352.73 | 5,362.64 | 3,527.9K |
| 12:01 | 5,367.41 | 5,368.11 | 5,356.29 | 5,356.29 | 2,784.8K |
| 12:02 | 5,354.35 | 5,369.23 | 5,353.03 | 5,363.86 | 2,700.0K |
| 12:03 | 5,363.75 | 5,363.75 | 5,351.95 | 5,352.70 | 2,507.5K |
| 12:04 | 5,354.38 | 5,359.35 | 5,353.79 | 5,358.82 | 2,517.4K |
| 12:05 | 5,350.66 | 5,354.44 | 5,343.99 | 5,343.99 | 2,895.1K |
| 12:06 | 5,343.02 | 5,343.88 | 5,332.73 | 5,333.04 | 3,053.3K |
| 12:07 | 5,329.54 | 5,341.88 | 5,329.54 | 5,333.66 | 2,495.1K |
| 12:08 | 5,333.78 | 5,334.73 | 5,319.62 | 5,325.75 | 3,189.2K |
| 12:09 | 5,327.02 | 5,327.02 | 5,319.85 | 5,320.50 | 2,422.1K |
| 12:10 | 5,319.50 | 5,323.14 | 5,311.16 | 5,311.83 | 3,113.3K |
| 12:11 | 5,314.66 | 5,341.52 | 5,312.16 | 5,338.73 | 3,851.9K |
| 12:12 | 5,339.86 | 5,346.19 | 5,335.49 | 5,335.49 | 2,770.2K |
| 12:13 | 5,335.06 | 5,354.52 | 5,335.06 | 5,352.76 | 3,135.8K |
| 12:14 | 5,346.17 | 5,346.17 | 5,334.97 | 5,342.90 | 3,013.3K |
| 12:15 | 5,340.18 | 5,348.54 | 5,340.18 | 5,343.69 | 2,647.8K |
| 12:16 | 5,340.89 | 5,347.12 | 5,337.54 | 5,339.43 | 2,333.2K |
| 12:17 | 5,337.92 | 5,344.96 | 5,332.54 | 5,336.27 | 2,807.0K |
| 12:18 | 5,335.08 | 5,335.08 | 5,318.86 | 5,329.72 | 4,110.8K |
| 12:19 | 5,328.69 | 5,341.15 | 5,328.69 | 5,339.96 | 2,462.9K |
| 12:20 | 5,337.09 | 5,342.11 | 5,331.16 | 5,334.71 | 4,045.5K |
| 12:21 | 5,339.06 | 5,345.32 | 5,323.41 | 5,323.41 | 3,304.6K |
| 12:22 | 5,325.08 | 5,332.47 | 5,321.71 | 5,332.10 | 3,090.5K |
| 12:23 | 5,328.15 | 5,340.35 | 5,327.46 | 5,340.35 | 2,263.3K |
| 12:24 | 5,343.41 | 5,358.11 | 5,339.64 | 5,354.12 | 3,653.0K |
| 12:25 | 5,353.98 | 5,367.05 | 5,353.98 | 5,366.34 | 2,691.6K |
| 12:26 | 5,363.73 | 5,384.72 | 5,361.00 | 5,384.72 | 3,531.1K |
| 12:27 | 5,384.77 | 5,384.77 | 5,362.67 | 5,362.67 | 3,306.5K |
| 12:28 | 5,361.49 | 5,371.48 | 5,359.42 | 5,370.04 | 2,358.3K |
| 12:29 | 5,370.22 | 5,376.36 | 5,364.65 | 5,374.99 | 2,434.7K |
| 12:30 | 5,369.03 | 5,386.22 | 5,369.03 | 5,379.81 | 3,135.3K |
| 12:31 | 5,382.68 | 5,398.29 | 5,380.24 | 5,398.29 | 2,854.9K |
| 12:32 | 5,395.42 | 5,398.75 | 5,392.00 | 5,396.33 | 2,458.4K |
| 12:33 | 5,397.99 | 5,408.64 | 5,392.64 | 5,392.69 | 3,120.3K |
| 12:34 | 5,396.50 | 5,402.01 | 5,393.29 | 5,401.31 | 2,690.2K |
| 12:35 | 5,401.36 | 5,401.36 | 5,386.68 | 5,392.70 | 2,735.8K |
| 12:36 | 5,392.21 | 5,392.21 | 5,380.61 | 5,382.03 | 2,371.6K |
| 12:37 | 5,384.21 | 5,391.74 | 5,384.21 | 5,389.74 | 1,821.1K |
| 12:38 | 5,390.93 | 5,390.93 | 5,384.04 | 5,384.04 | 1,962.6K |
| 12:39 | 5,389.38 | 5,392.30 | 5,380.37 | 5,381.25 | 2,744.0K |
| 12:40 | 5,380.40 | 5,390.40 | 5,371.68 | 5,381.32 | 2,775.2K |
| 12:41 | 5,380.22 | 5,380.22 | 5,372.15 | 5,372.54 | 2,151.0K |
| 12:42 | 5,370.65 | 5,370.65 | 5,358.21 | 5,365.02 | 2,887.5K |
| 12:43 | 5,364.69 | 5,364.69 | 5,355.96 | 5,355.96 | 2,096.1K |
| 12:44 | 5,353.81 | 5,363.11 | 5,350.89 | 5,363.11 | 2,760.5K |
| 12:45 | 5,359.49 | 5,359.49 | 5,346.81 | 5,346.81 | 2,447.3K |
| 12:46 | 5,346.99 | 5,349.30 | 5,342.47 | 5,342.70 | 2,007.7K |
| 12:47 | 5,341.16 | 5,348.80 | 5,340.12 | 5,348.80 | 1,985.2K |
| 12:48 | 5,345.69 | 5,349.96 | 5,335.14 | 5,349.96 | 2,758.5K |
| 12:49 | 5,346.23 | 5,346.23 | 5,338.75 | 5,344.56 | 2,744.8K |
| 12:50 | 5,349.38 | 5,349.38 | 5,335.18 | 5,336.08 | 2,491.3K |
| 12:51 | 5,344.06 | 5,359.32 | 5,344.06 | 5,347.37 | 3,057.1K |
| 12:52 | 5,345.74 | 5,350.82 | 5,342.78 | 5,350.82 | 3,043.2K |
| 12:53 | 5,351.12 | 5,351.12 | 5,341.17 | 5,343.47 | 2,419.2K |
| 12:54 | 5,344.90 | 5,357.06 | 5,342.90 | 5,357.06 | 2,670.3K |
| 12:55 | 5,356.41 | 5,356.57 | 5,345.10 | 5,347.12 | 2,757.6K |
| 12:56 | 5,345.75 | 5,345.75 | 5,328.44 | 5,337.14 | 3,357.7K |
| 12:57 | 5,333.77 | 5,342.73 | 5,333.77 | 5,337.28 | 2,494.0K |
| 12:58 | 5,336.86 | 5,336.86 | 5,324.67 | 5,332.68 | 3,402.2K |
| 12:59 | 5,336.37 | 5,336.94 | 5,331.61 | 5,334.05 | 2,487.8K |
| 13:00 | 5,335.45 | 5,427.51 | 5,335.45 | 5,410.41 | 14,415.9K |
| 13:01 | 5,389.10 | 5,407.13 | 5,389.10 | 5,399.68 | 5,022.4K |
| 13:02 | 5,398.47 | 5,398.47 | 5,365.34 | 5,371.87 | 4,602.8K |
| 13:03 | 5,364.26 | 5,371.82 | 5,354.82 | 5,357.54 | 3,845.2K |
| 13:04 | 5,350.20 | 5,352.29 | 5,343.67 | 5,352.01 | 3,832.0K |
| 13:05 | 5,346.89 | 5,360.14 | 5,346.89 | 5,360.14 | 3,129.2K |
| 13:06 | 5,364.37 | 5,364.37 | 5,345.87 | 5,348.13 | 3,589.8K |
| 13:07 | 5,346.57 | 5,346.74 | 5,334.55 | 5,346.74 | 3,265.9K |
| 13:08 | 5,346.83 | 5,354.21 | 5,341.17 | 5,354.21 | 2,600.3K |
| 13:09 | 5,354.57 | 5,362.20 | 5,348.59 | 5,354.32 | 2,522.7K |
| 13:10 | 5,358.25 | 5,359.40 | 5,344.37 | 5,358.66 | 3,073.7K |
| 13:11 | 5,357.90 | 5,357.90 | 5,348.56 | 5,350.42 | 2,288.4K |
| 13:12 | 5,348.92 | 5,372.76 | 5,348.62 | 5,372.76 | 3,165.8K |
| 13:13 | 5,374.73 | 5,383.12 | 5,368.21 | 5,382.88 | 3,170.6K |
| 13:14 | 5,379.62 | 5,407.41 | 5,379.62 | 5,407.41 | 4,500.7K |
| 13:15 | 5,406.03 | 5,409.07 | 5,395.22 | 5,408.03 | 2,978.6K |
| 13:16 | 5,415.79 | 5,425.17 | 5,412.29 | 5,419.49 | 3,854.0K |
| 13:17 | 5,416.24 | 5,417.62 | 5,401.21 | 5,408.29 | 3,183.2K |
| 13:18 | 5,409.92 | 5,419.11 | 5,407.07 | 5,412.56 | 3,378.8K |
| 13:19 | 5,415.77 | 5,432.62 | 5,415.77 | 5,423.36 | 4,164.4K |
| 13:20 | 5,422.98 | 5,429.84 | 5,418.60 | 5,422.26 | 3,151.1K |
| 13:21 | 5,422.70 | 5,427.57 | 5,414.76 | 5,417.87 | 3,348.6K |
| 13:22 | 5,421.51 | 5,424.86 | 5,412.75 | 5,423.36 | 3,671.6K |
| 13:23 | 5,426.16 | 5,429.98 | 5,420.38 | 5,428.33 | 3,107.1K |
| 13:24 | 5,430.16 | 5,437.96 | 5,421.43 | 5,421.43 | 3,679.9K |
| 13:25 | 5,422.42 | 5,429.99 | 5,420.93 | 5,427.10 | 2,665.7K |
| 13:26 | 5,429.29 | 5,436.12 | 5,428.67 | 5,430.02 | 2,821.4K |
| 13:27 | 5,430.05 | 5,435.92 | 5,423.17 | 5,429.67 | 3,455.7K |
| 13:28 | 5,427.25 | 5,437.39 | 5,425.54 | 5,437.39 | 3,299.5K |
| 13:29 | 5,432.85 | 5,462.58 | 5,432.85 | 5,459.94 | 5,518.6K |
| 13:30 | 5,460.04 | 5,460.04 | 5,446.05 | 5,450.97 | 4,186.4K |
| 13:31 | 5,449.85 | 5,449.85 | 5,422.23 | 5,422.16 | 3,722.6K |
| 13:32 | 5,423.13 | 5,430.63 | 5,420.27 | 5,429.77 | 3,500.6K |
| 13:33 | 5,433.31 | 5,433.31 | 5,422.15 | 5,432.62 | 2,962.0K |
| 13:34 | 5,436.43 | 5,441.50 | 5,432.63 | 5,435.37 | 3,237.3K |
| 13:35 | 5,438.15 | 5,441.42 | 5,430.58 | 5,438.98 | 4,171.6K |
| 13:36 | 5,441.16 | 5,461.84 | 5,441.16 | 5,455.67 | 4,769.7K |
| 13:37 | 5,455.13 | 5,459.43 | 5,442.61 | 5,442.61 | 3,567.3K |
| 13:38 | 5,443.88 | 5,456.69 | 5,443.88 | 5,456.69 | 2,652.7K |
| 13:39 | 5,456.69 | 5,465.64 | 5,452.52 | 5,465.64 | 3,843.7K |
| 13:40 | 5,464.76 | 5,467.50 | 5,449.92 | 5,449.92 | 3,721.3K |
| 13:41 | 5,445.19 | 5,464.60 | 5,445.19 | 5,464.21 | 2,991.3K |
| 13:42 | 5,462.49 | 5,474.54 | 5,461.02 | 5,472.36 | 3,950.6K |
| 13:43 | 5,475.71 | 5,477.91 | 5,469.68 | 5,477.12 | 3,826.2K |
| 13:44 | 5,476.64 | 5,479.41 | 5,474.32 | 5,474.85 | 3,936.1K |
| 13:45 | 5,476.57 | 5,492.56 | 5,476.57 | 5,491.81 | 5,233.1K |
| 13:46 | 5,466.18 | 5,502.24 | 5,459.25 | 5,496.87 | 10,437.8K |
| 13:47 | 5,502.58 | 5,503.13 | 5,485.21 | 5,485.21 | 5,496.4K |
| 13:48 | 5,487.00 | 5,490.49 | 5,484.90 | 5,486.81 | 3,265.3K |
| 13:49 | 5,486.69 | 5,486.69 | 5,467.80 | 5,473.88 | 4,970.8K |
| 13:50 | 5,473.97 | 5,492.30 | 5,473.97 | 5,491.30 | 4,027.0K |
| 13:51 | 5,490.16 | 5,490.16 | 5,482.69 | 5,484.22 | 3,541.8K |
| 13:52 | 5,479.59 | 5,480.05 | 5,464.46 | 5,469.95 | 4,276.2K |
| 13:53 | 5,468.03 | 5,483.68 | 5,468.03 | 5,483.08 | 4,325.4K |
| 13:54 | 5,486.43 | 5,493.27 | 5,481.11 | 5,487.28 | 3,476.3K |
| 13:55 | 5,485.60 | 5,485.60 | 5,474.16 | 5,476.36 | 3,459.6K |
| 13:56 | 5,473.75 | 5,480.76 | 5,470.48 | 5,480.76 | 2,913.2K |
| 13:57 | 5,478.35 | 5,486.44 | 5,478.35 | 5,485.13 | 2,586.5K |
| 13:58 | 5,487.16 | 5,504.02 | 5,487.16 | 5,501.24 | 4,077.3K |
| 13:59 | 5,500.82 | 5,504.06 | 5,500.35 | 5,500.35 | 3,555.5K |
| 14:00 | 5,504.04 | 5,506.49 | 5,499.84 | 5,499.84 | 5,077.9K |
| 14:01 | 5,494.65 | 5,494.65 | 5,481.75 | 5,481.75 | 4,700.3K |
| 14:02 | 5,478.10 | 5,489.33 | 5,478.10 | 5,486.54 | 3,270.8K |
| 14:03 | 5,486.00 | 5,494.55 | 5,479.19 | 5,494.55 | 4,387.4K |
| 14:04 | 5,494.52 | 5,499.43 | 5,487.86 | 5,488.16 | 3,435.7K |
| 14:05 | 5,484.11 | 5,484.11 | 5,472.57 | 5,472.57 | 3,425.9K |
| 14:06 | 5,466.92 | 5,466.92 | 5,449.73 | 5,455.31 | 5,101.3K |
| 14:07 | 5,459.64 | 5,472.46 | 5,459.64 | 5,471.84 | 3,637.3K |
| 14:08 | 5,472.43 | 5,476.78 | 5,464.24 | 5,467.26 | 3,290.1K |
| 14:09 | 5,466.98 | 5,470.51 | 5,463.94 | 5,465.60 | 2,963.1K |
| 14:10 | 5,465.78 | 5,483.35 | 5,465.78 | 5,471.26 | 4,232.2K |
| 14:11 | 5,467.69 | 5,471.95 | 5,458.53 | 5,459.34 | 3,102.7K |
| 14:12 | 5,459.86 | 5,459.86 | 5,439.21 | 5,449.01 | 3,763.4K |
| 14:13 | 5,447.43 | 5,460.47 | 5,447.43 | 5,455.86 | 3,410.5K |
| 14:14 | 5,456.90 | 5,458.74 | 5,452.63 | 5,452.95 | 2,664.8K |
| 14:15 | 5,452.34 | 5,465.46 | 5,451.38 | 5,465.46 | 3,314.6K |
| 14:16 | 5,477.68 | 5,485.91 | 5,468.17 | 5,468.17 | 6,303.4K |
| 14:17 | 5,469.08 | 5,483.18 | 5,469.08 | 5,479.03 | 2,881.3K |
| 14:18 | 5,479.67 | 5,513.87 | 5,479.67 | 5,511.80 | 5,271.5K |
| 14:19 | 5,507.89 | 5,508.28 | 5,497.97 | 5,498.56 | 3,722.9K |
| 14:20 | 5,502.34 | 5,507.10 | 5,493.85 | 5,495.26 | 2,980.3K |
| 14:21 | 5,492.08 | 5,498.79 | 5,489.95 | 5,498.31 | 3,318.9K |
| 14:22 | 5,498.45 | 5,510.49 | 5,498.45 | 5,499.96 | 3,453.4K |
| 14:23 | 5,500.65 | 5,500.65 | 5,482.19 | 5,484.54 | 3,229.7K |
| 14:24 | 5,487.94 | 5,496.41 | 5,478.77 | 5,496.41 | 3,689.2K |
| 14:25 | 5,495.90 | 5,496.36 | 5,472.19 | 5,472.19 | 3,461.9K |
| 14:26 | 5,469.49 | 5,469.49 | 5,457.05 | 5,457.05 | 3,651.3K |
| 14:27 | 5,457.34 | 5,460.93 | 5,449.66 | 5,451.79 | 3,019.4K |
| 14:28 | 5,450.96 | 5,450.96 | 5,437.89 | 5,444.91 | 3,595.5K |
| 14:29 | 5,444.72 | 5,444.72 | 5,430.01 | 5,431.13 | 3,638.0K |
| 14:30 | 5,434.76 | 5,445.90 | 5,434.76 | 5,440.19 | 3,815.2K |
| 14:31 | 5,435.87 | 5,447.84 | 5,435.87 | 5,447.84 | 3,367.8K |
| 14:32 | 5,453.60 | 5,453.60 | 5,437.15 | 5,440.07 | 3,427.2K |
| 14:33 | 5,439.07 | 5,450.26 | 5,437.66 | 5,448.60 | 2,823.4K |
| 14:34 | 5,447.82 | 5,457.67 | 5,447.82 | 5,457.13 | 2,598.9K |
| 14:35 | 5,452.75 | 5,474.48 | 5,452.75 | 5,474.48 | 3,779.6K |
| 14:36 | 5,476.03 | 5,476.03 | 5,470.25 | 5,475.41 | 3,472.2K |
| 14:37 | 5,475.42 | 5,482.98 | 5,469.54 | 5,473.91 | 3,176.0K |
| 14:38 | 5,476.65 | 5,485.07 | 5,471.05 | 5,483.60 | 3,027.0K |
| 14:39 | 5,484.79 | 5,484.79 | 5,478.95 | 5,481.41 | 2,314.8K |
| 14:40 | 5,480.82 | 5,480.82 | 5,467.97 | 5,479.27 | 3,335.3K |
| 14:41 | 5,489.36 | 5,491.78 | 5,482.12 | 5,482.12 | 3,715.6K |
| 14:42 | 5,483.28 | 5,483.28 | 5,465.45 | 5,465.45 | 3,026.0K |
| 14:43 | 5,467.81 | 5,475.32 | 5,467.81 | 5,473.92 | 2,568.6K |
| 14:44 | 5,475.04 | 5,478.60 | 5,466.82 | 5,466.82 | 2,744.1K |
| 14:45 | 5,465.38 | 5,465.38 | 5,452.19 | 5,458.00 | 3,353.1K |
| 14:46 | 5,457.77 | 5,471.25 | 5,457.77 | 5,471.25 | 2,923.6K |
| 14:47 | 5,474.35 | 5,479.02 | 5,467.06 | 5,467.06 | 3,259.1K |
| 14:48 | 5,464.12 | 5,464.12 | 5,451.96 | 5,462.25 | 3,494.9K |
| 14:49 | 5,462.01 | 5,465.46 | 5,454.62 | 5,455.09 | 2,340.6K |
| 14:50 | 5,451.90 | 5,458.40 | 5,449.75 | 5,455.62 | 2,639.0K |
| 14:51 | 5,451.20 | 5,451.20 | 5,434.25 | 5,441.74 | 4,005.3K |
| 14:52 | 5,441.85 | 5,446.73 | 5,439.88 | 5,444.23 | 2,732.0K |
| 14:53 | 5,443.53 | 5,443.53 | 5,433.50 | 5,438.95 | 2,788.0K |
| 14:54 | 5,437.54 | 5,437.54 | 5,423.65 | 5,425.89 | 3,488.0K |
| 14:55 | 5,423.66 | 5,428.98 | 5,416.69 | 5,416.69 | 3,096.9K |
| 14:56 | 5,417.11 | 5,419.17 | 5,406.91 | 5,406.91 | 3,508.9K |
| 14:57 | 5,409.21 | 5,423.40 | 5,409.21 | 5,422.47 | 3,228.2K |
| 14:58 | 5,422.78 | 5,422.78 | 5,413.21 | 5,415.38 | 2,966.6K |
| 14:59 | 5,415.34 | 5,420.72 | 5,411.48 | 5,417.18 | 3,354.6K |
| 15:00 | 5,415.08 | 5,454.77 | 5,415.08 | 5,449.23 | 7,198.4K |
| 15:01 | 5,445.74 | 5,448.40 | 5,436.70 | 5,440.15 | 4,646.0K |
| 15:02 | 5,437.91 | 5,437.91 | 5,426.09 | 5,426.09 | 4,244.5K |
| 15:03 | 5,422.82 | 5,431.15 | 5,422.82 | 5,429.93 | 3,044.9K |
| 15:04 | 5,426.47 | 5,430.79 | 5,421.37 | 5,424.67 | 2,783.7K |
| 15:05 | 5,427.80 | 5,428.64 | 5,421.10 | 5,422.19 | 3,589.3K |
| 15:06 | 5,423.22 | 5,423.71 | 5,406.47 | 5,410.15 | 3,565.4K |
| 15:07 | 5,405.98 | 5,421.62 | 5,405.98 | 5,420.23 | 3,285.4K |
| 15:08 | 5,415.09 | 5,417.55 | 5,407.21 | 5,407.21 | 2,579.9K |
| 15:09 | 5,405.52 | 5,412.11 | 5,399.08 | 5,400.71 | 3,180.2K |
| 15:10 | 5,396.58 | 5,403.81 | 5,392.32 | 5,400.50 | 4,515.9K |
| 15:11 | 5,399.30 | 5,402.23 | 5,393.15 | 5,393.15 | 3,520.8K |
| 15:12 | 5,393.57 | 5,403.86 | 5,389.61 | 5,403.71 | 3,802.9K |
| 15:13 | 5,401.13 | 5,405.68 | 5,399.80 | 5,402.83 | 2,771.2K |
| 15:14 | 5,398.38 | 5,398.89 | 5,393.57 | 5,398.60 | 3,062.8K |
| 15:15 | 5,397.77 | 5,397.88 | 5,388.10 | 5,389.32 | 3,573.5K |
| 15:16 | 5,389.40 | 5,402.50 | 5,381.47 | 5,402.50 | 4,781.9K |
| 15:17 | 5,408.48 | 5,418.42 | 5,408.48 | 5,410.00 | 4,088.2K |
| 15:18 | 5,412.86 | 5,435.45 | 5,409.32 | 5,435.45 | 4,945.5K |
| 15:19 | 5,432.17 | 5,432.17 | 5,422.73 | 5,429.36 | 3,846.3K |
| 15:20 | 5,425.68 | 5,437.12 | 5,417.40 | 5,418.61 | 3,677.7K |
| 15:21 | 5,417.04 | 5,417.81 | 5,410.06 | 5,415.06 | 3,732.6K |
| 15:22 | 5,417.35 | 5,429.40 | 5,417.35 | 5,424.83 | 3,664.6K |
| 15:23 | 5,421.71 | 5,423.37 | 5,413.79 | 5,418.92 | 3,972.1K |
| 15:24 | 5,414.74 | 5,418.09 | 5,404.14 | 5,405.21 | 5,681.5K |
| 15:25 | 5,410.61 | 5,416.52 | 5,406.55 | 5,406.55 | 4,274.6K |
| 15:26 | 5,405.36 | 5,408.60 | 5,394.96 | 5,399.48 | 4,457.5K |
| 15:27 | 5,393.47 | 5,395.06 | 5,389.29 | 5,391.13 | 4,003.4K |
| 15:28 | 5,393.82 | 5,401.24 | 5,388.48 | 5,398.75 | 3,252.3K |
| 15:29 | 5,399.33 | 5,401.35 | 5,387.29 | 5,387.29 | 3,516.7K |
| 15:30 | 5,388.14 | 5,410.05 | 5,388.14 | 5,407.57 | 4,641.4K |
| 15:31 | 5,409.36 | 5,415.99 | 5,408.40 | 5,408.40 | 4,299.7K |
| 15:32 | 5,409.87 | 5,430.92 | 5,409.87 | 5,428.62 | 4,484.8K |
| 15:33 | 5,431.36 | 5,446.74 | 5,431.36 | 5,446.74 | 5,154.7K |
| 15:34 | 5,447.39 | 5,456.51 | 5,442.14 | 5,442.14 | 5,463.2K |
| 15:35 | 5,446.12 | 5,449.75 | 5,438.63 | 5,447.35 | 6,118.4K |
| 15:36 | 5,446.57 | 5,446.57 | 5,437.84 | 5,440.51 | 4,019.8K |
| 15:37 | 5,442.84 | 5,458.85 | 5,442.84 | 5,456.69 | 4,998.3K |
| 15:38 | 5,458.31 | 5,462.35 | 5,449.57 | 5,452.83 | 5,051.6K |
| 15:39 | 5,457.05 | 5,457.05 | 5,438.98 | 5,438.98 | 4,128.6K |
| 15:40 | 5,439.79 | 5,439.79 | 5,423.02 | 5,423.02 | 4,855.2K |
| 15:41 | 5,425.46 | 5,425.46 | 5,414.76 | 5,419.65 | 4,789.2K |
| 15:42 | 5,416.95 | 5,426.22 | 5,415.80 | 5,416.12 | 4,566.4K |
| 15:43 | 5,416.01 | 5,416.01 | 5,406.21 | 5,407.05 | 4,509.5K |
| 15:44 | 5,403.59 | 5,405.03 | 5,396.37 | 5,399.34 | 5,230.3K |
| 15:45 | 5,400.04 | 5,409.44 | 5,396.28 | 5,405.38 | 4,839.8K |
| 15:46 | 5,407.31 | 5,407.31 | 5,397.80 | 5,404.52 | 4,353.2K |
| 15:47 | 5,404.12 | 5,413.21 | 5,404.12 | 5,407.05 | 5,507.7K |
| 15:48 | 5,403.62 | 5,412.04 | 5,399.63 | 5,412.04 | 5,035.3K |
| 15:49 | 5,411.78 | 5,418.35 | 5,411.41 | 5,412.38 | 5,777.2K |
| 15:50 | 5,398.84 | 5,398.84 | 5,387.89 | 5,392.16 | 9,166.2K |
| 15:51 | 5,391.14 | 5,408.88 | 5,391.14 | 5,408.88 | 7,329.8K |
| 15:52 | 5,404.40 | 5,413.95 | 5,402.45 | 5,407.65 | 7,060.5K |
| 15:53 | 5,405.63 | 5,407.83 | 5,396.40 | 5,396.40 | 8,066.7K |
| 15:54 | 5,392.52 | 5,422.35 | 5,392.52 | 5,420.87 | 10,671.4K |
| 15:55 | 5,436.51 | 5,446.89 | 5,436.51 | 5,439.85 | 13,982.1K |
| 15:56 | 5,441.14 | 5,441.14 | 5,431.04 | 5,436.39 | 11,149.2K |
| 15:57 | 5,431.73 | 5,433.46 | 5,426.11 | 5,431.25 | 12,359.1K |
| 15:58 | 5,435.32 | 5,441.51 | 5,435.32 | 5,441.00 | 14,296.1K |
| 15:59 | 5,436.44 | 5,444.56 | 5,434.49 | 5,441.30 | 266,565.5K |