8,609.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,351.84 | 5,369.05 | 5,351.84 | 5,357.88 | 80,098.0K |
| 09:31 | 5,358.85 | 5,388.35 | 5,352.71 | 5,384.59 | 7,760.8K |
| 09:32 | 5,379.99 | 5,400.71 | 5,379.99 | 5,399.72 | 7,524.5K |
| 09:33 | 5,395.93 | 5,395.93 | 5,376.89 | 5,393.10 | 6,796.8K |
| 09:34 | 5,390.09 | 5,390.09 | 5,367.70 | 5,367.70 | 6,723.8K |
| 09:35 | 5,364.45 | 5,384.93 | 5,364.45 | 5,377.92 | 6,026.3K |
| 09:36 | 5,383.82 | 5,385.24 | 5,369.46 | 5,382.85 | 6,079.0K |
| 09:37 | 5,383.08 | 5,383.08 | 5,367.40 | 5,367.40 | 6,769.7K |
| 09:38 | 5,368.01 | 5,402.20 | 5,363.51 | 5,398.66 | 7,633.4K |
| 09:39 | 5,406.19 | 5,427.67 | 5,398.15 | 5,427.67 | 7,728.0K |
| 09:40 | 5,429.10 | 5,441.28 | 5,422.06 | 5,438.40 | 7,461.6K |
| 09:41 | 5,440.89 | 5,465.60 | 5,440.89 | 5,455.54 | 9,258.5K |
| 09:42 | 5,454.39 | 5,455.07 | 5,436.09 | 5,437.76 | 5,898.0K |
| 09:43 | 5,438.31 | 5,443.97 | 5,425.38 | 5,425.38 | 5,922.2K |
| 09:44 | 5,419.84 | 5,423.46 | 5,399.08 | 5,399.08 | 6,514.5K |
| 09:45 | 5,409.10 | 5,413.16 | 5,394.38 | 5,394.38 | 5,662.4K |
| 09:46 | 5,393.72 | 5,407.76 | 5,393.72 | 5,398.18 | 4,935.7K |
| 09:47 | 5,398.70 | 5,398.96 | 5,386.15 | 5,398.96 | 4,619.7K |
| 09:48 | 5,393.97 | 5,409.09 | 5,388.41 | 5,407.38 | 4,692.9K |
| 09:49 | 5,411.18 | 5,418.38 | 5,400.36 | 5,417.32 | 5,167.8K |
| 09:50 | 5,421.19 | 5,426.40 | 5,415.72 | 5,418.86 | 5,024.2K |
| 09:51 | 5,419.08 | 5,436.33 | 5,419.08 | 5,434.95 | 5,369.4K |
| 09:52 | 5,434.69 | 5,446.34 | 5,434.22 | 5,434.22 | 6,051.7K |
| 09:53 | 5,435.71 | 5,446.80 | 5,435.71 | 5,446.80 | 4,595.9K |
| 09:54 | 5,445.42 | 5,445.42 | 5,433.45 | 5,441.31 | 4,924.9K |
| 09:55 | 5,441.12 | 5,442.44 | 5,431.02 | 5,435.49 | 3,790.6K |
| 09:56 | 5,438.09 | 5,449.01 | 5,438.09 | 5,446.30 | 4,490.8K |
| 09:57 | 5,449.08 | 5,449.08 | 5,434.66 | 5,438.89 | 4,073.8K |
| 09:58 | 5,435.14 | 5,440.21 | 5,424.46 | 5,440.01 | 4,572.9K |
| 09:59 | 5,438.69 | 5,438.69 | 5,426.43 | 5,435.07 | 3,691.4K |
| 10:00 | 5,439.11 | 5,463.97 | 5,436.13 | 5,460.11 | 8,398.2K |
| 10:01 | 5,456.85 | 5,468.17 | 5,456.85 | 5,467.00 | 5,140.7K |
| 10:02 | 5,462.05 | 5,472.12 | 5,460.63 | 5,468.69 | 6,355.1K |
| 10:03 | 5,469.89 | 5,475.09 | 5,461.31 | 5,461.76 | 5,660.8K |
| 10:04 | 5,461.26 | 5,461.26 | 5,450.87 | 5,455.10 | 4,010.2K |
| 10:05 | 5,457.61 | 5,457.61 | 5,434.63 | 5,434.63 | 4,671.2K |
| 10:06 | 5,434.81 | 5,434.81 | 5,412.23 | 5,422.18 | 6,190.6K |
| 10:07 | 5,418.43 | 5,418.43 | 5,406.25 | 5,414.40 | 4,391.8K |
| 10:08 | 5,410.78 | 5,424.38 | 5,410.78 | 5,424.38 | 3,836.9K |
| 10:09 | 5,423.80 | 5,424.88 | 5,416.75 | 5,419.37 | 4,115.9K |
| 10:10 | 5,415.87 | 5,434.33 | 5,415.87 | 5,432.52 | 4,362.5K |
| 10:11 | 5,444.15 | 5,444.15 | 5,432.74 | 5,440.46 | 4,805.7K |
| 10:12 | 5,437.73 | 5,440.47 | 5,425.23 | 5,427.10 | 3,385.5K |
| 10:13 | 5,423.18 | 5,423.18 | 5,411.62 | 5,417.32 | 4,221.9K |
| 10:14 | 5,413.84 | 5,415.90 | 5,399.86 | 5,404.50 | 4,707.2K |
| 10:15 | 5,408.63 | 5,417.72 | 5,408.63 | 5,414.06 | 4,004.4K |
| 10:16 | 5,413.19 | 5,422.42 | 5,413.19 | 5,422.00 | 3,180.1K |
| 10:17 | 5,421.20 | 5,433.88 | 5,417.96 | 5,433.88 | 4,284.1K |
| 10:18 | 5,433.62 | 5,434.41 | 5,426.46 | 5,428.04 | 3,073.6K |
| 10:19 | 5,426.63 | 5,435.24 | 5,420.29 | 5,435.24 | 3,931.0K |
| 10:20 | 5,432.34 | 5,443.79 | 5,428.54 | 5,433.43 | 3,959.2K |
| 10:21 | 5,436.66 | 5,442.83 | 5,426.64 | 5,428.03 | 3,309.1K |
| 10:22 | 5,427.62 | 5,427.62 | 5,415.00 | 5,426.39 | 4,333.3K |
| 10:23 | 5,425.17 | 5,455.07 | 5,425.17 | 5,448.50 | 5,802.6K |
| 10:24 | 5,449.52 | 5,457.77 | 5,440.83 | 5,440.83 | 4,148.5K |
| 10:25 | 5,439.86 | 5,442.00 | 5,432.73 | 5,434.08 | 3,594.5K |
| 10:26 | 5,430.51 | 5,437.68 | 5,428.48 | 5,431.31 | 3,075.5K |
| 10:27 | 5,428.71 | 5,430.43 | 5,420.94 | 5,423.17 | 2,861.9K |
| 10:28 | 5,425.92 | 5,426.98 | 5,414.05 | 5,423.98 | 3,961.4K |
| 10:29 | 5,429.26 | 5,440.39 | 5,429.26 | 5,437.20 | 3,127.6K |
| 10:30 | 5,437.88 | 5,439.78 | 5,432.96 | 5,439.52 | 2,792.4K |
| 10:31 | 5,443.00 | 5,456.29 | 5,438.53 | 5,450.51 | 4,306.0K |
| 10:32 | 5,450.20 | 5,466.53 | 5,450.20 | 5,464.48 | 3,984.0K |
| 10:33 | 5,462.80 | 5,471.61 | 5,458.53 | 5,458.53 | 5,110.6K |
| 10:34 | 5,462.88 | 5,473.43 | 5,462.88 | 5,467.27 | 4,068.2K |
| 10:35 | 5,465.18 | 5,469.27 | 5,461.57 | 5,467.81 | 3,464.2K |
| 10:36 | 5,467.47 | 5,467.47 | 5,456.32 | 5,456.32 | 3,176.3K |
| 10:37 | 5,456.05 | 5,456.05 | 5,444.22 | 5,446.29 | 3,484.6K |
| 10:38 | 5,447.22 | 5,447.22 | 5,434.05 | 5,438.01 | 3,306.3K |
| 10:39 | 5,434.10 | 5,437.74 | 5,429.70 | 5,437.02 | 3,005.6K |
| 10:40 | 5,433.92 | 5,433.92 | 5,423.74 | 5,431.73 | 3,463.7K |
| 10:41 | 5,432.55 | 5,433.38 | 5,429.33 | 5,433.38 | 2,670.5K |
| 10:42 | 5,432.93 | 5,441.74 | 5,432.93 | 5,441.74 | 3,226.1K |
| 10:43 | 5,440.09 | 5,441.50 | 5,436.05 | 5,439.64 | 2,949.0K |
| 10:44 | 5,440.41 | 5,440.41 | 5,429.44 | 5,431.83 | 2,867.9K |
| 10:45 | 5,431.00 | 5,436.91 | 5,428.97 | 5,436.91 | 3,104.9K |
| 10:46 | 5,440.42 | 5,449.63 | 5,439.91 | 5,449.63 | 3,632.3K |
| 10:47 | 5,446.39 | 5,454.25 | 5,444.66 | 5,444.66 | 3,340.5K |
| 10:48 | 5,443.54 | 5,443.54 | 5,427.50 | 5,428.84 | 3,437.0K |
| 10:49 | 5,426.45 | 5,426.68 | 5,412.62 | 5,416.10 | 3,487.3K |
| 10:50 | 5,418.12 | 5,421.07 | 5,406.00 | 5,406.00 | 3,904.9K |
| 10:51 | 5,402.92 | 5,402.92 | 5,390.75 | 5,391.76 | 5,146.4K |
| 10:52 | 5,390.69 | 5,392.68 | 5,372.62 | 5,375.24 | 6,261.7K |
| 10:53 | 5,374.11 | 5,381.07 | 5,374.11 | 5,379.68 | 4,202.8K |
| 10:54 | 5,378.79 | 5,380.08 | 5,371.27 | 5,380.08 | 4,403.2K |
| 10:55 | 5,381.58 | 5,385.70 | 5,380.44 | 5,385.70 | 3,901.7K |
| 10:56 | 5,385.25 | 5,385.25 | 5,372.52 | 5,372.52 | 3,330.1K |
| 10:57 | 5,374.52 | 5,382.77 | 5,374.52 | 5,381.51 | 3,548.7K |
| 10:58 | 5,383.87 | 5,383.87 | 5,376.96 | 5,376.96 | 3,726.8K |
| 10:59 | 5,374.03 | 5,374.03 | 5,366.60 | 5,368.17 | 4,640.0K |
| 11:00 | 5,366.07 | 5,378.49 | 5,366.07 | 5,378.49 | 4,567.1K |
| 11:01 | 5,377.53 | 5,383.63 | 5,372.12 | 5,383.12 | 3,784.4K |
| 11:02 | 5,382.10 | 5,383.60 | 5,371.30 | 5,371.30 | 2,907.0K |
| 11:03 | 5,371.18 | 5,380.04 | 5,371.03 | 5,379.38 | 2,794.0K |
| 11:04 | 5,381.73 | 5,397.87 | 5,381.73 | 5,397.87 | 3,978.4K |
| 11:05 | 5,396.41 | 5,406.94 | 5,391.43 | 5,405.69 | 4,601.5K |
| 11:06 | 5,405.83 | 5,422.42 | 5,400.81 | 5,418.32 | 4,657.7K |
| 11:07 | 5,416.79 | 5,416.79 | 5,408.14 | 5,413.15 | 3,988.9K |
| 11:08 | 5,416.25 | 5,423.78 | 5,415.11 | 5,417.42 | 3,078.6K |
| 11:09 | 5,417.76 | 5,420.71 | 5,414.74 | 5,420.66 | 2,933.5K |
| 11:10 | 5,420.52 | 5,423.62 | 5,418.66 | 5,420.23 | 3,285.5K |
| 11:11 | 5,419.90 | 5,422.63 | 5,415.99 | 5,418.30 | 3,114.5K |
| 11:12 | 5,422.04 | 5,422.04 | 5,412.85 | 5,416.59 | 3,640.8K |
| 11:13 | 5,415.20 | 5,415.20 | 5,405.53 | 5,406.00 | 2,921.2K |
| 11:14 | 5,413.29 | 5,416.26 | 5,409.85 | 5,410.44 | 3,125.6K |
| 11:15 | 5,416.66 | 5,431.40 | 5,416.66 | 5,431.40 | 4,602.7K |
| 11:16 | 5,438.42 | 5,439.08 | 5,429.41 | 5,429.41 | 3,566.9K |
| 11:17 | 5,429.21 | 5,433.94 | 5,429.21 | 5,433.94 | 2,389.7K |
| 11:18 | 5,434.29 | 5,434.29 | 5,424.60 | 5,429.01 | 3,296.4K |
| 11:19 | 5,429.29 | 5,432.48 | 5,427.81 | 5,428.35 | 2,305.4K |
| 11:20 | 5,429.10 | 5,431.94 | 5,429.10 | 5,431.91 | 2,656.7K |
| 11:21 | 5,434.74 | 5,440.52 | 5,433.46 | 5,433.46 | 3,675.1K |
| 11:22 | 5,434.49 | 5,434.49 | 5,430.78 | 5,431.40 | 1,878.8K |
| 11:23 | 5,430.74 | 5,435.11 | 5,430.74 | 5,434.26 | 2,036.5K |
| 11:24 | 5,439.51 | 5,445.37 | 5,439.51 | 5,444.37 | 3,515.7K |
| 11:25 | 5,442.65 | 5,442.65 | 5,435.01 | 5,438.48 | 2,311.8K |
| 11:26 | 5,436.42 | 5,436.42 | 5,431.80 | 5,435.14 | 2,088.6K |
| 11:27 | 5,437.38 | 5,442.10 | 5,437.38 | 5,438.09 | 2,548.1K |
| 11:28 | 5,439.75 | 5,439.75 | 5,430.52 | 5,430.52 | 2,517.0K |
| 11:29 | 5,430.78 | 5,430.78 | 5,425.59 | 5,425.59 | 2,920.6K |
| 11:30 | 5,425.51 | 5,435.40 | 5,421.80 | 5,435.40 | 3,125.1K |
| 11:31 | 5,437.58 | 5,440.57 | 5,432.94 | 5,434.43 | 2,845.2K |
| 11:32 | 5,432.70 | 5,432.70 | 5,419.02 | 5,423.28 | 2,813.0K |
| 11:33 | 5,419.83 | 5,419.83 | 5,407.61 | 5,411.10 | 3,098.7K |
| 11:34 | 5,412.32 | 5,415.97 | 5,411.33 | 5,412.19 | 1,966.7K |
| 11:35 | 5,413.48 | 5,415.15 | 5,403.09 | 5,403.09 | 3,717.4K |
| 11:36 | 5,402.55 | 5,413.44 | 5,402.55 | 5,413.11 | 2,062.3K |
| 11:37 | 5,411.95 | 5,418.44 | 5,411.92 | 5,413.27 | 1,995.4K |
| 11:38 | 5,414.32 | 5,417.13 | 5,409.74 | 5,410.19 | 2,127.1K |
| 11:39 | 5,410.83 | 5,410.83 | 5,399.19 | 5,399.61 | 2,522.1K |
| 11:40 | 5,396.57 | 5,400.90 | 5,396.57 | 5,398.43 | 2,528.2K |
| 11:41 | 5,397.07 | 5,397.55 | 5,384.37 | 5,384.99 | 3,715.9K |
| 11:42 | 5,384.73 | 5,388.66 | 5,384.00 | 5,388.66 | 2,237.0K |
| 11:43 | 5,386.27 | 5,390.82 | 5,386.27 | 5,387.25 | 2,767.8K |
| 11:44 | 5,389.27 | 5,389.27 | 5,379.47 | 5,383.42 | 3,181.2K |
| 11:45 | 5,384.33 | 5,396.14 | 5,384.33 | 5,394.76 | 2,862.0K |
| 11:46 | 5,394.01 | 5,398.01 | 5,392.58 | 5,398.01 | 2,486.7K |
| 11:47 | 5,397.84 | 5,425.33 | 5,397.84 | 5,421.64 | 6,612.9K |
| 11:48 | 5,421.97 | 5,432.00 | 5,418.06 | 5,429.13 | 3,360.3K |
| 11:49 | 5,434.39 | 5,434.39 | 5,417.67 | 5,421.44 | 3,341.8K |
| 11:50 | 5,420.16 | 5,426.79 | 5,413.97 | 5,426.79 | 2,411.9K |
| 11:51 | 5,425.45 | 5,426.64 | 5,418.86 | 5,420.27 | 2,240.6K |
| 11:52 | 5,421.09 | 5,422.67 | 5,417.68 | 5,420.85 | 1,896.7K |
| 11:53 | 5,424.32 | 5,426.46 | 5,417.23 | 5,417.23 | 2,132.5K |
| 11:54 | 5,416.38 | 5,416.86 | 5,407.59 | 5,408.71 | 3,230.0K |
| 11:55 | 5,408.62 | 5,410.27 | 5,400.47 | 5,400.47 | 2,283.0K |
| 11:56 | 5,400.15 | 5,400.15 | 5,391.62 | 5,397.22 | 2,692.8K |
| 11:57 | 5,395.86 | 5,397.20 | 5,392.67 | 5,395.54 | 1,968.4K |
| 11:58 | 5,393.78 | 5,396.36 | 5,392.70 | 5,392.85 | 2,024.3K |
| 11:59 | 5,391.87 | 5,401.05 | 5,391.62 | 5,400.75 | 2,691.5K |
| 12:00 | 5,397.60 | 5,397.60 | 5,390.80 | 5,393.00 | 2,512.4K |
| 12:01 | 5,392.41 | 5,392.41 | 5,387.08 | 5,391.43 | 2,139.7K |
| 12:02 | 5,389.65 | 5,398.67 | 5,389.65 | 5,398.06 | 2,281.8K |
| 12:03 | 5,397.69 | 5,406.07 | 5,395.62 | 5,400.68 | 2,471.2K |
| 12:04 | 5,399.01 | 5,400.32 | 5,396.42 | 5,396.67 | 1,857.2K |
| 12:05 | 5,396.68 | 5,406.36 | 5,394.78 | 5,406.36 | 2,236.0K |
| 12:06 | 5,407.02 | 5,411.78 | 5,403.46 | 5,403.46 | 2,231.1K |
| 12:07 | 5,402.01 | 5,409.49 | 5,400.95 | 5,409.49 | 1,749.2K |
| 12:08 | 5,408.87 | 5,412.09 | 5,407.04 | 5,412.09 | 1,453.2K |
| 12:09 | 5,414.20 | 5,420.95 | 5,414.20 | 5,419.76 | 2,559.0K |
| 12:10 | 5,419.06 | 5,426.75 | 5,414.92 | 5,426.44 | 2,078.7K |
| 12:11 | 5,425.70 | 5,430.84 | 5,422.88 | 5,430.84 | 3,024.5K |
| 12:12 | 5,430.76 | 5,434.86 | 5,430.76 | 5,434.86 | 2,610.6K |
| 12:13 | 5,440.00 | 5,446.88 | 5,440.00 | 5,446.88 | 3,451.9K |
| 12:14 | 5,449.43 | 5,456.61 | 5,449.43 | 5,454.83 | 3,430.8K |
| 12:15 | 5,454.27 | 5,457.44 | 5,451.13 | 5,452.91 | 3,343.3K |
| 12:16 | 5,453.19 | 5,455.47 | 5,446.92 | 5,455.47 | 2,674.8K |
| 12:17 | 5,456.21 | 5,458.47 | 5,451.95 | 5,451.95 | 2,503.4K |
| 12:18 | 5,452.91 | 5,456.33 | 5,451.00 | 5,451.00 | 2,156.6K |
| 12:19 | 5,451.98 | 5,451.98 | 5,447.80 | 5,451.88 | 2,132.1K |
| 12:20 | 5,451.26 | 5,451.26 | 5,444.64 | 5,447.92 | 1,947.1K |
| 12:21 | 5,448.43 | 5,449.12 | 5,442.23 | 5,442.41 | 1,749.8K |
| 12:22 | 5,445.26 | 5,450.21 | 5,444.96 | 5,448.73 | 1,760.5K |
| 12:23 | 5,448.73 | 5,448.73 | 5,438.36 | 5,444.49 | 1,758.3K |
| 12:24 | 5,443.82 | 5,444.06 | 5,440.58 | 5,440.58 | 1,516.0K |
| 12:25 | 5,437.95 | 5,446.26 | 5,437.95 | 5,446.26 | 1,990.8K |
| 12:26 | 5,446.84 | 5,452.72 | 5,446.26 | 5,452.27 | 2,195.5K |
| 12:27 | 5,454.17 | 5,457.83 | 5,451.57 | 5,456.45 | 1,965.2K |
| 12:28 | 5,455.61 | 5,459.93 | 5,447.19 | 5,447.19 | 2,322.0K |
| 12:29 | 5,449.06 | 5,449.06 | 5,442.96 | 5,443.27 | 1,781.9K |
| 12:30 | 5,438.39 | 5,445.67 | 5,438.39 | 5,444.28 | 2,594.7K |
| 12:31 | 5,446.37 | 5,448.01 | 5,443.83 | 5,445.40 | 1,390.4K |
| 12:32 | 5,445.23 | 5,449.56 | 5,445.23 | 5,448.87 | 1,408.0K |
| 12:33 | 5,448.90 | 5,455.24 | 5,448.90 | 5,451.71 | 1,715.5K |
| 12:34 | 5,452.37 | 5,454.89 | 5,448.73 | 5,454.89 | 2,338.6K |
| 12:35 | 5,455.49 | 5,463.84 | 5,455.49 | 5,463.84 | 2,527.7K |
| 12:36 | 5,460.67 | 5,460.67 | 5,453.89 | 5,454.24 | 2,732.6K |
| 12:37 | 5,456.36 | 5,456.36 | 5,451.25 | 5,452.38 | 1,577.3K |
| 12:38 | 5,453.64 | 5,453.64 | 5,448.24 | 5,452.37 | 945.8K |
| 12:39 | 5,455.19 | 5,458.86 | 5,453.72 | 5,458.86 | 2,007.4K |
| 12:40 | 5,458.53 | 5,458.53 | 5,450.35 | 5,450.35 | 1,976.4K |
| 12:41 | 5,450.66 | 5,456.15 | 5,448.80 | 5,455.44 | 1,722.9K |
| 12:42 | 5,455.67 | 5,458.10 | 5,451.66 | 5,451.66 | 1,852.3K |
| 12:43 | 5,451.88 | 5,455.87 | 5,451.22 | 5,452.18 | 1,692.6K |
| 12:44 | 5,451.04 | 5,461.14 | 5,447.34 | 5,460.26 | 4,936.5K |
| 12:45 | 5,458.87 | 5,459.77 | 5,448.95 | 5,450.93 | 3,621.9K |
| 12:46 | 5,450.46 | 5,461.80 | 5,448.55 | 5,461.80 | 3,049.2K |
| 12:47 | 5,457.79 | 5,461.68 | 5,455.06 | 5,455.09 | 2,804.5K |
| 12:48 | 5,455.50 | 5,463.52 | 5,455.50 | 5,461.32 | 2,785.0K |
| 12:49 | 5,460.58 | 5,466.97 | 5,460.58 | 5,466.97 | 2,501.1K |
| 12:50 | 5,467.64 | 5,477.12 | 5,467.64 | 5,476.37 | 3,950.1K |
| 12:51 | 5,477.23 | 5,477.57 | 5,469.49 | 5,469.49 | 3,237.0K |
| 12:52 | 5,465.63 | 5,465.63 | 5,462.23 | 5,464.25 | 2,919.9K |
| 12:53 | 5,461.70 | 5,468.47 | 5,457.00 | 5,468.47 | 2,681.6K |
| 12:54 | 5,468.57 | 5,476.12 | 5,468.57 | 5,476.12 | 2,365.2K |
| 12:55 | 5,475.55 | 5,481.70 | 5,473.92 | 5,481.35 | 2,751.1K |
| 12:56 | 5,480.40 | 5,487.63 | 5,480.14 | 5,485.37 | 3,931.3K |
| 12:57 | 5,485.89 | 5,490.20 | 5,485.13 | 5,490.20 | 2,667.8K |
| 12:58 | 5,490.56 | 5,491.89 | 5,480.56 | 5,482.29 | 3,441.0K |
| 12:59 | 5,481.41 | 5,482.48 | 5,476.36 | 5,477.05 | 2,267.7K |
| 13:00 | 5,477.23 | 5,482.82 | 5,477.23 | 5,482.16 | 2,044.5K |
| 13:01 | 5,483.98 | 5,487.58 | 5,480.63 | 5,485.80 | 2,370.1K |
| 13:02 | 5,493.61 | 5,530.86 | 5,493.61 | 5,521.01 | 12,849.8K |
| 13:03 | 5,520.19 | 5,520.19 | 5,505.12 | 5,512.44 | 4,631.2K |
| 13:04 | 5,514.78 | 5,530.56 | 5,513.06 | 5,530.56 | 5,205.9K |
| 13:05 | 5,529.48 | 5,529.48 | 5,522.30 | 5,526.88 | 4,192.1K |
| 13:06 | 5,528.57 | 5,528.57 | 5,506.38 | 5,506.38 | 4,199.8K |
| 13:07 | 5,507.49 | 5,507.49 | 5,494.98 | 5,500.32 | 4,998.3K |
| 13:08 | 5,495.47 | 5,498.66 | 5,489.84 | 5,489.85 | 2,887.0K |
| 13:09 | 5,488.51 | 5,490.38 | 5,486.28 | 5,487.26 | 3,258.4K |
| 13:10 | 5,489.01 | 5,489.14 | 5,476.55 | 5,476.55 | 3,084.9K |
| 13:11 | 5,475.68 | 5,486.96 | 5,475.68 | 5,482.65 | 3,044.7K |
| 13:12 | 5,482.92 | 5,492.42 | 5,482.92 | 5,492.11 | 2,494.6K |
| 13:13 | 5,493.10 | 5,496.46 | 5,489.91 | 5,494.10 | 3,036.2K |
| 13:14 | 5,494.80 | 5,501.52 | 5,485.78 | 5,501.52 | 2,608.4K |
| 13:15 | 5,503.79 | 5,504.84 | 5,497.01 | 5,503.39 | 2,747.1K |
| 13:16 | 5,503.62 | 5,518.71 | 5,503.62 | 5,518.21 | 3,917.7K |
| 13:17 | 5,516.67 | 5,516.67 | 5,511.10 | 5,514.55 | 2,454.8K |
| 13:18 | 5,514.80 | 5,516.50 | 5,447.59 | 5,456.16 | 10,690.4K |
| 13:19 | 5,463.84 | 5,639.69 | 5,453.94 | 5,624.41 | 25,745.7K |
| 13:20 | 5,619.90 | 5,669.26 | 5,582.66 | 5,652.78 | 21,612.7K |
| 13:21 | 5,664.53 | 5,694.78 | 5,664.53 | 5,665.88 | 14,244.1K |
| 13:22 | 5,667.57 | 5,694.12 | 5,620.88 | 5,694.12 | 14,865.2K |
| 13:23 | 5,724.53 | 5,756.50 | 5,715.07 | 5,756.50 | 15,986.9K |
| 13:24 | 5,743.04 | 5,758.78 | 5,735.51 | 5,758.78 | 12,383.1K |
| 13:25 | 5,758.19 | 5,813.69 | 5,758.19 | 5,802.12 | 14,935.7K |
| 13:26 | 5,810.44 | 5,842.14 | 5,810.44 | 5,839.34 | 10,943.1K |
| 13:27 | 5,853.68 | 5,885.02 | 5,853.68 | 5,880.23 | 13,185.2K |
| 13:28 | 5,854.76 | 5,854.76 | 5,760.12 | 5,760.12 | 16,905.4K |
| 13:29 | 5,758.11 | 5,793.71 | 5,741.29 | 5,741.29 | 15,399.2K |
| 13:30 | 5,770.19 | 5,770.19 | 5,741.54 | 5,762.99 | 14,049.8K |
| 13:31 | 5,770.87 | 5,820.47 | 5,770.87 | 5,820.47 | 11,295.6K |
| 13:32 | 5,828.07 | 5,834.00 | 5,794.85 | 5,834.00 | 9,958.6K |
| 13:33 | 5,831.82 | 5,835.80 | 5,820.00 | 5,835.22 | 8,783.7K |
| 13:34 | 5,839.99 | 5,863.56 | 5,839.99 | 5,860.24 | 8,963.3K |
| 13:35 | 5,870.42 | 5,919.88 | 5,865.84 | 5,904.17 | 13,875.6K |
| 13:36 | 5,909.43 | 5,909.43 | 5,851.58 | 5,851.58 | 12,512.0K |
| 13:37 | 5,843.42 | 5,903.86 | 5,843.42 | 5,881.50 | 12,208.3K |
| 13:38 | 5,877.38 | 5,887.04 | 5,848.12 | 5,848.12 | 9,397.3K |
| 13:39 | 5,844.95 | 5,858.29 | 5,813.89 | 5,813.89 | 9,347.4K |
| 13:40 | 5,810.75 | 5,815.89 | 5,782.11 | 5,813.38 | 11,214.4K |
| 13:41 | 5,815.44 | 5,838.41 | 5,815.44 | 5,830.04 | 8,181.7K |
| 13:42 | 5,824.92 | 5,828.77 | 5,802.20 | 5,828.77 | 7,519.6K |
| 13:43 | 5,828.18 | 5,828.18 | 5,790.90 | 5,790.90 | 7,056.1K |
| 13:44 | 5,789.40 | 5,800.64 | 5,770.66 | 5,787.10 | 8,332.8K |
| 13:45 | 5,799.93 | 5,803.79 | 5,790.45 | 5,803.06 | 7,685.7K |
| 13:46 | 5,812.80 | 5,865.88 | 5,811.03 | 5,863.28 | 9,928.9K |
| 13:47 | 5,856.51 | 5,863.41 | 5,836.11 | 5,836.77 | 8,374.7K |
| 13:48 | 5,845.47 | 5,874.77 | 5,845.47 | 5,870.03 | 7,360.8K |
| 13:49 | 5,869.64 | 5,880.97 | 5,859.05 | 5,861.77 | 8,121.3K |
| 13:50 | 5,855.59 | 5,862.49 | 5,839.72 | 5,842.29 | 7,520.2K |
| 13:51 | 5,842.57 | 5,856.05 | 5,835.80 | 5,853.50 | 6,577.3K |
| 13:52 | 5,854.64 | 5,871.02 | 5,849.77 | 5,849.77 | 7,706.0K |
| 13:53 | 5,845.86 | 5,853.82 | 5,839.61 | 5,847.12 | 5,706.2K |
| 13:54 | 5,845.35 | 5,872.38 | 5,841.74 | 5,872.38 | 7,224.0K |
| 13:55 | 5,872.64 | 5,872.64 | 5,845.34 | 5,851.80 | 6,663.9K |
| 13:56 | 5,850.76 | 5,880.81 | 5,850.76 | 5,876.82 | 6,385.6K |
| 13:57 | 5,879.81 | 5,904.20 | 5,879.81 | 5,899.63 | 8,817.6K |
| 13:58 | 5,905.69 | 5,920.15 | 5,903.98 | 5,919.40 | 7,959.0K |
| 13:59 | 5,917.80 | 5,917.80 | 5,901.66 | 5,911.66 | 6,918.0K |
| 14:00 | 5,924.91 | 5,951.74 | 5,924.91 | 5,932.22 | 12,540.9K |
| 14:01 | 5,928.57 | 5,943.85 | 5,928.57 | 5,933.34 | 10,025.0K |
| 14:02 | 5,928.68 | 5,948.38 | 5,924.17 | 5,948.38 | 9,401.1K |
| 14:03 | 5,940.92 | 5,944.41 | 5,911.56 | 5,944.41 | 11,017.4K |
| 14:04 | 5,945.87 | 5,952.95 | 5,925.60 | 5,928.74 | 8,487.4K |
| 14:05 | 5,932.56 | 5,940.00 | 5,919.99 | 5,920.50 | 7,502.3K |
| 14:06 | 5,920.56 | 5,926.30 | 5,910.16 | 5,910.16 | 7,198.1K |
| 14:07 | 5,910.56 | 5,915.80 | 5,904.11 | 5,904.11 | 7,736.1K |
| 14:08 | 5,895.83 | 5,895.83 | 5,879.51 | 5,892.13 | 8,938.4K |
| 14:09 | 5,884.61 | 5,916.56 | 5,884.61 | 5,915.99 | 7,447.5K |
| 14:10 | 5,917.15 | 5,919.43 | 5,904.38 | 5,917.80 | 6,242.7K |
| 14:11 | 5,917.63 | 5,936.24 | 5,917.63 | 5,931.63 | 7,035.8K |
| 14:12 | 5,930.96 | 5,941.78 | 5,930.96 | 5,935.19 | 6,827.4K |
| 14:13 | 5,939.84 | 5,943.58 | 5,919.29 | 5,919.29 | 7,344.6K |
| 14:14 | 5,923.37 | 5,925.46 | 5,914.96 | 5,915.29 | 6,517.9K |
| 14:15 | 5,910.21 | 5,911.94 | 5,895.34 | 5,899.84 | 7,349.4K |
| 14:16 | 5,898.63 | 5,918.89 | 5,898.63 | 5,913.91 | 6,863.5K |
| 14:17 | 5,914.11 | 5,919.73 | 5,908.40 | 5,908.93 | 6,489.3K |
| 14:18 | 5,913.35 | 5,940.25 | 5,910.39 | 5,940.25 | 6,758.3K |
| 14:19 | 5,943.83 | 5,945.40 | 5,906.33 | 5,908.26 | 8,172.1K |
| 14:20 | 5,908.90 | 5,921.21 | 5,899.27 | 5,910.33 | 6,896.1K |
| 14:21 | 5,912.09 | 5,915.51 | 5,905.87 | 5,911.77 | 5,564.9K |
| 14:22 | 5,910.16 | 5,934.38 | 5,905.56 | 5,934.38 | 7,151.8K |
| 14:23 | 5,930.87 | 5,952.72 | 5,930.87 | 5,952.72 | 6,510.0K |
| 14:24 | 5,957.47 | 5,967.69 | 5,957.33 | 5,958.30 | 8,599.6K |
| 14:25 | 5,954.94 | 5,973.86 | 5,954.94 | 5,967.85 | 7,137.9K |
| 14:26 | 5,965.65 | 5,966.26 | 5,953.33 | 5,955.36 | 6,155.2K |
| 14:27 | 5,959.76 | 5,979.96 | 5,959.76 | 5,975.39 | 7,039.8K |
| 14:28 | 5,989.10 | 5,989.10 | 5,966.98 | 5,974.80 | 8,432.1K |
| 14:29 | 5,978.80 | 5,978.80 | 5,964.33 | 5,970.74 | 6,482.6K |
| 14:30 | 5,970.65 | 5,989.22 | 5,970.65 | 5,976.38 | 7,691.6K |
| 14:31 | 5,981.85 | 5,989.71 | 5,972.22 | 5,978.41 | 6,332.9K |
| 14:32 | 5,975.31 | 5,983.75 | 5,974.07 | 5,979.90 | 6,044.6K |
| 14:33 | 5,978.97 | 5,978.97 | 5,956.95 | 5,957.50 | 6,376.5K |
| 14:34 | 5,956.14 | 5,956.14 | 5,935.20 | 5,941.98 | 8,559.9K |
| 14:35 | 5,944.88 | 5,962.65 | 5,942.67 | 5,958.08 | 6,240.3K |
| 14:36 | 5,959.65 | 5,962.46 | 5,945.96 | 5,947.06 | 5,323.5K |
| 14:37 | 5,942.62 | 5,960.96 | 5,942.62 | 5,956.43 | 5,825.9K |
| 14:38 | 5,959.39 | 5,959.39 | 5,944.31 | 5,956.50 | 4,968.1K |
| 14:39 | 5,955.74 | 5,971.70 | 5,955.74 | 5,960.30 | 6,514.8K |
| 14:40 | 5,960.92 | 5,960.92 | 5,947.98 | 5,958.11 | 5,789.9K |
| 14:41 | 5,953.51 | 5,953.51 | 5,943.87 | 5,951.69 | 5,305.7K |
| 14:42 | 5,954.53 | 5,954.53 | 5,920.67 | 5,920.67 | 7,167.7K |
| 14:43 | 5,921.21 | 5,925.94 | 5,912.86 | 5,916.97 | 6,935.3K |
| 14:44 | 5,919.59 | 5,919.59 | 5,890.95 | 5,891.87 | 7,077.3K |
| 14:45 | 5,909.85 | 5,909.85 | 5,883.63 | 5,886.57 | 8,377.7K |
| 14:46 | 5,881.11 | 5,906.59 | 5,879.16 | 5,906.59 | 7,942.3K |
| 14:47 | 5,908.80 | 5,908.80 | 5,897.67 | 5,901.54 | 5,326.0K |
| 14:48 | 5,895.02 | 5,922.65 | 5,890.21 | 5,922.65 | 7,684.0K |
| 14:49 | 5,917.47 | 5,920.73 | 5,911.54 | 5,913.68 | 4,670.3K |
| 14:50 | 5,911.76 | 5,920.99 | 5,900.26 | 5,917.99 | 5,810.3K |
| 14:51 | 5,923.39 | 5,926.81 | 5,917.69 | 5,922.37 | 5,475.9K |
| 14:52 | 5,917.32 | 5,938.64 | 5,917.32 | 5,928.97 | 5,905.5K |
| 14:53 | 5,930.14 | 5,935.27 | 5,904.82 | 5,908.43 | 5,869.5K |
| 14:54 | 5,905.30 | 5,912.75 | 5,898.06 | 5,909.37 | 5,330.6K |
| 14:55 | 5,904.26 | 5,905.35 | 5,895.30 | 5,895.30 | 4,581.5K |
| 14:56 | 5,890.22 | 5,894.53 | 5,878.67 | 5,878.67 | 5,892.6K |
| 14:57 | 5,884.96 | 5,892.73 | 5,884.96 | 5,886.24 | 4,805.2K |
| 14:58 | 5,889.98 | 5,897.80 | 5,881.95 | 5,881.95 | 5,021.5K |
| 14:59 | 5,878.59 | 5,878.59 | 5,863.11 | 5,871.94 | 6,329.4K |
| 15:00 | 5,870.42 | 5,870.42 | 5,849.16 | 5,850.76 | 6,724.1K |
| 15:01 | 5,860.11 | 5,865.23 | 5,855.90 | 5,859.84 | 6,050.5K |
| 15:02 | 5,863.25 | 5,883.60 | 5,863.25 | 5,882.83 | 6,582.7K |
| 15:03 | 5,883.80 | 5,895.66 | 5,881.01 | 5,886.33 | 4,437.5K |
| 15:04 | 5,884.84 | 5,898.37 | 5,884.84 | 5,898.37 | 4,242.8K |
| 15:05 | 5,902.38 | 5,911.72 | 5,901.24 | 5,906.46 | 4,670.8K |
| 15:06 | 5,906.23 | 5,906.23 | 5,887.12 | 5,887.12 | 4,301.6K |
| 15:07 | 5,888.31 | 5,899.58 | 5,880.64 | 5,897.49 | 4,711.6K |
| 15:08 | 5,894.40 | 5,895.58 | 5,889.44 | 5,891.89 | 3,884.4K |
| 15:09 | 5,896.54 | 5,912.38 | 5,892.01 | 5,912.38 | 5,162.1K |
| 15:10 | 5,913.78 | 5,933.95 | 5,913.78 | 5,924.68 | 5,783.1K |
| 15:11 | 5,925.42 | 5,934.19 | 5,920.89 | 5,927.74 | 4,240.1K |
| 15:12 | 5,925.88 | 5,929.54 | 5,923.53 | 5,927.29 | 4,568.8K |
| 15:13 | 5,929.46 | 5,944.70 | 5,929.46 | 5,939.89 | 5,652.6K |
| 15:14 | 5,937.65 | 5,958.25 | 5,937.65 | 5,956.55 | 5,479.3K |
| 15:15 | 5,958.41 | 5,958.41 | 5,949.52 | 5,952.05 | 5,026.2K |
| 15:16 | 5,947.92 | 5,951.36 | 5,945.35 | 5,950.49 | 4,543.1K |
| 15:17 | 5,949.87 | 5,958.13 | 5,937.20 | 5,954.03 | 6,690.5K |
| 15:18 | 5,958.54 | 5,963.18 | 5,952.90 | 5,959.23 | 5,481.5K |
| 15:19 | 5,962.91 | 5,980.22 | 5,960.80 | 5,979.76 | 7,242.7K |
| 15:20 | 5,982.87 | 5,998.75 | 5,982.87 | 5,998.75 | 7,566.6K |
| 15:21 | 5,998.60 | 6,018.44 | 5,998.60 | 6,015.86 | 9,237.4K |
| 15:22 | 6,018.40 | 6,018.40 | 6,000.38 | 6,018.29 | 7,958.6K |
| 15:23 | 6,022.43 | 6,031.71 | 6,020.47 | 6,025.48 | 6,424.4K |
| 15:24 | 6,029.82 | 6,030.20 | 6,018.91 | 6,018.91 | 6,364.3K |
| 15:25 | 6,021.15 | 6,032.67 | 6,010.50 | 6,032.67 | 7,627.4K |
| 15:26 | 6,032.61 | 6,033.28 | 6,019.35 | 6,023.00 | 6,675.6K |
| 15:27 | 6,023.61 | 6,023.97 | 6,012.24 | 6,023.97 | 6,192.2K |
| 15:28 | 6,024.90 | 6,027.05 | 6,010.53 | 6,010.53 | 5,594.2K |
| 15:29 | 6,014.06 | 6,020.52 | 6,014.06 | 6,017.12 | 6,684.3K |
| 15:30 | 6,019.34 | 6,030.78 | 6,018.76 | 6,030.60 | 8,325.0K |
| 15:31 | 6,036.68 | 6,054.27 | 6,036.50 | 6,044.05 | 8,826.1K |
| 15:32 | 6,046.83 | 6,061.51 | 6,042.97 | 6,060.01 | 5,857.8K |
| 15:33 | 6,061.96 | 6,061.96 | 6,041.51 | 6,042.11 | 7,525.5K |
| 15:34 | 6,040.28 | 6,049.57 | 6,036.18 | 6,049.57 | 6,937.8K |
| 15:35 | 6,049.89 | 6,052.19 | 6,044.17 | 6,048.64 | 6,498.2K |
| 15:36 | 6,043.92 | 6,049.35 | 6,037.01 | 6,037.01 | 7,225.0K |
| 15:37 | 6,033.66 | 6,035.80 | 6,025.08 | 6,026.16 | 7,141.9K |
| 15:38 | 6,024.57 | 6,034.16 | 6,013.85 | 6,034.16 | 7,958.9K |
| 15:39 | 6,036.93 | 6,054.46 | 6,036.93 | 6,053.88 | 8,089.7K |
| 15:40 | 6,051.89 | 6,051.89 | 6,045.18 | 6,045.18 | 7,214.0K |
| 15:41 | 6,042.77 | 6,045.61 | 6,039.39 | 6,039.39 | 8,382.1K |
| 15:42 | 6,041.67 | 6,041.67 | 6,034.71 | 6,038.75 | 7,335.7K |
| 15:43 | 6,040.37 | 6,045.84 | 6,038.20 | 6,045.84 | 7,163.9K |
| 15:44 | 6,043.79 | 6,044.90 | 6,033.58 | 6,042.56 | 7,509.4K |
| 15:45 | 6,041.14 | 6,042.52 | 6,035.93 | 6,038.93 | 7,224.5K |
| 15:46 | 6,041.58 | 6,042.47 | 6,034.88 | 6,036.82 | 7,832.2K |
| 15:47 | 6,034.52 | 6,044.65 | 6,028.24 | 6,044.65 | 7,975.3K |
| 15:48 | 6,045.86 | 6,054.99 | 6,045.86 | 6,054.71 | 7,707.1K |
| 15:49 | 6,056.07 | 6,062.13 | 6,056.07 | 6,062.13 | 8,536.1K |
| 15:50 | 6,083.17 | 6,090.40 | 6,083.17 | 6,090.40 | 17,129.0K |
| 15:51 | 6,091.76 | 6,091.76 | 6,080.82 | 6,085.62 | 12,649.1K |
| 15:52 | 6,090.07 | 6,100.71 | 6,090.07 | 6,095.34 | 13,823.3K |
| 15:53 | 6,093.66 | 6,097.16 | 6,085.84 | 6,089.10 | 13,338.4K |
| 15:54 | 6,090.11 | 6,100.95 | 6,088.26 | 6,088.26 | 18,932.3K |
| 15:55 | 6,102.76 | 6,102.76 | 6,072.38 | 6,072.38 | 24,586.8K |
| 15:56 | 6,071.52 | 6,071.52 | 6,048.08 | 6,053.98 | 19,859.5K |
| 15:57 | 6,058.28 | 6,072.46 | 6,058.28 | 6,072.46 | 21,948.0K |
| 15:58 | 6,071.84 | 6,076.20 | 6,063.63 | 6,063.63 | 24,389.0K |
| 15:59 | 6,068.31 | 6,079.03 | 6,068.31 | 6,072.00 | 404,294.5K |