8,646.90
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,760.45 | 5,779.20 | 5,760.45 | 5,779.14 | 48,604.4K |
| 09:31 | 5,777.51 | 5,778.92 | 5,765.88 | 5,765.88 | 6,949.9K |
| 09:32 | 5,761.42 | 5,766.09 | 5,752.51 | 5,756.51 | 6,010.8K |
| 09:33 | 5,757.23 | 5,763.34 | 5,751.12 | 5,758.57 | 5,508.2K |
| 09:34 | 5,760.40 | 5,765.96 | 5,749.91 | 5,765.96 | 5,606.7K |
| 09:35 | 5,766.71 | 5,778.14 | 5,765.74 | 5,773.46 | 6,616.8K |
| 09:36 | 5,775.84 | 5,789.34 | 5,773.32 | 5,777.96 | 6,461.5K |
| 09:37 | 5,776.38 | 5,779.01 | 5,769.44 | 5,769.44 | 5,645.0K |
| 09:38 | 5,767.02 | 5,787.78 | 5,765.08 | 5,787.78 | 5,974.2K |
| 09:39 | 5,796.91 | 5,811.73 | 5,794.14 | 5,805.27 | 8,887.4K |
| 09:40 | 5,805.61 | 5,805.61 | 5,786.87 | 5,787.18 | 5,528.8K |
| 09:41 | 5,788.47 | 5,788.47 | 5,780.31 | 5,786.17 | 4,641.1K |
| 09:42 | 5,784.19 | 5,804.82 | 5,779.98 | 5,804.82 | 7,349.4K |
| 09:43 | 5,807.23 | 5,828.85 | 5,807.23 | 5,821.90 | 7,665.1K |
| 09:44 | 5,817.92 | 5,827.72 | 5,817.68 | 5,817.68 | 5,308.1K |
| 09:45 | 5,815.98 | 5,826.13 | 5,815.98 | 5,825.47 | 5,172.7K |
| 09:46 | 5,830.13 | 5,845.32 | 5,830.13 | 5,841.51 | 6,521.5K |
| 09:47 | 5,840.88 | 5,846.15 | 5,840.16 | 5,844.57 | 5,017.0K |
| 09:48 | 5,843.21 | 5,846.62 | 5,836.53 | 5,836.53 | 4,882.3K |
| 09:49 | 5,833.63 | 5,843.27 | 5,828.25 | 5,835.04 | 5,524.0K |
| 09:50 | 5,831.97 | 5,835.97 | 5,818.74 | 5,818.74 | 5,243.1K |
| 09:51 | 5,818.76 | 5,827.62 | 5,818.76 | 5,824.46 | 4,264.5K |
| 09:52 | 5,822.24 | 5,839.24 | 5,822.24 | 5,838.91 | 4,586.0K |
| 09:53 | 5,836.98 | 5,853.15 | 5,836.98 | 5,852.97 | 5,571.1K |
| 09:54 | 5,853.60 | 5,859.25 | 5,851.84 | 5,851.84 | 4,923.7K |
| 09:55 | 5,852.84 | 5,852.84 | 5,836.87 | 5,840.71 | 4,763.6K |
| 09:56 | 5,841.36 | 5,850.51 | 5,841.36 | 5,849.26 | 3,582.3K |
| 09:57 | 5,847.04 | 5,847.04 | 5,835.34 | 5,836.74 | 3,357.1K |
| 09:58 | 5,838.66 | 5,841.16 | 5,834.03 | 5,834.21 | 3,327.6K |
| 09:59 | 5,836.19 | 5,840.17 | 5,833.11 | 5,833.11 | 4,176.5K |
| 10:00 | 5,819.50 | 5,832.51 | 5,815.36 | 5,816.62 | 7,628.6K |
| 10:01 | 5,819.06 | 5,829.05 | 5,806.17 | 5,806.17 | 5,289.6K |
| 10:02 | 5,804.18 | 5,807.18 | 5,794.60 | 5,802.07 | 5,279.2K |
| 10:03 | 5,797.37 | 5,797.37 | 5,781.93 | 5,793.51 | 5,316.3K |
| 10:04 | 5,789.46 | 5,807.01 | 5,789.46 | 5,807.01 | 3,901.7K |
| 10:05 | 5,807.05 | 5,811.11 | 5,803.07 | 5,805.94 | 4,118.5K |
| 10:06 | 5,808.57 | 5,808.57 | 5,798.53 | 5,805.26 | 3,641.8K |
| 10:07 | 5,810.99 | 5,837.79 | 5,810.99 | 5,833.23 | 5,479.7K |
| 10:08 | 5,839.16 | 5,844.00 | 5,828.59 | 5,828.65 | 4,008.2K |
| 10:09 | 5,828.15 | 5,839.23 | 5,828.15 | 5,838.63 | 3,735.4K |
| 10:10 | 5,841.88 | 5,844.13 | 5,836.50 | 5,836.73 | 3,594.7K |
| 10:11 | 5,835.32 | 5,835.32 | 5,802.93 | 5,811.68 | 4,288.1K |
| 10:12 | 5,806.63 | 5,807.93 | 5,797.69 | 5,802.94 | 3,778.5K |
| 10:13 | 5,805.57 | 5,818.69 | 5,798.54 | 5,812.85 | 3,468.5K |
| 10:14 | 5,811.82 | 5,814.75 | 5,807.38 | 5,814.75 | 2,326.0K |
| 10:15 | 5,817.40 | 5,830.64 | 5,814.01 | 5,828.06 | 3,982.1K |
| 10:16 | 5,834.20 | 5,834.20 | 5,815.87 | 5,818.64 | 3,223.6K |
| 10:17 | 5,816.15 | 5,816.15 | 5,801.93 | 5,802.08 | 3,499.9K |
| 10:18 | 5,800.11 | 5,804.10 | 5,793.82 | 5,793.82 | 3,483.6K |
| 10:19 | 5,791.93 | 5,793.52 | 5,778.95 | 5,779.26 | 4,042.4K |
| 10:20 | 5,774.99 | 5,779.67 | 5,768.50 | 5,768.50 | 4,901.3K |
| 10:21 | 5,766.82 | 5,766.82 | 5,750.42 | 5,760.72 | 5,974.8K |
| 10:22 | 5,760.51 | 5,761.66 | 5,747.80 | 5,750.45 | 4,316.6K |
| 10:23 | 5,747.90 | 5,747.90 | 5,734.53 | 5,738.04 | 4,562.7K |
| 10:24 | 5,745.63 | 5,760.99 | 5,745.63 | 5,759.60 | 5,285.8K |
| 10:25 | 5,760.02 | 5,766.74 | 5,760.02 | 5,765.87 | 3,918.7K |
| 10:26 | 5,763.96 | 5,763.96 | 5,753.60 | 5,755.09 | 3,988.6K |
| 10:27 | 5,752.58 | 5,761.18 | 5,750.05 | 5,758.73 | 3,564.3K |
| 10:28 | 5,753.42 | 5,753.42 | 5,743.81 | 5,744.23 | 3,039.7K |
| 10:29 | 5,743.27 | 5,746.66 | 5,739.94 | 5,741.54 | 3,457.6K |
| 10:30 | 5,734.77 | 5,763.83 | 5,734.77 | 5,761.74 | 5,528.7K |
| 10:31 | 5,759.56 | 5,769.33 | 5,756.69 | 5,769.33 | 4,000.3K |
| 10:32 | 5,769.39 | 5,778.32 | 5,767.54 | 5,767.54 | 3,901.1K |
| 10:33 | 5,763.29 | 5,788.05 | 5,763.29 | 5,788.05 | 4,385.9K |
| 10:34 | 5,789.97 | 5,789.97 | 5,778.61 | 5,786.06 | 3,213.3K |
| 10:35 | 5,787.32 | 5,794.53 | 5,785.34 | 5,793.66 | 3,092.3K |
| 10:36 | 5,792.18 | 5,799.85 | 5,784.72 | 5,799.85 | 3,647.2K |
| 10:37 | 5,796.73 | 5,797.53 | 5,788.36 | 5,790.13 | 3,616.1K |
| 10:38 | 5,788.78 | 5,794.63 | 5,785.74 | 5,793.97 | 3,166.8K |
| 10:39 | 5,796.10 | 5,803.03 | 5,796.10 | 5,799.75 | 3,430.2K |
| 10:40 | 5,799.52 | 5,799.52 | 5,784.88 | 5,792.18 | 3,102.3K |
| 10:41 | 5,795.08 | 5,799.37 | 5,793.17 | 5,795.14 | 2,824.9K |
| 10:42 | 5,796.53 | 5,807.59 | 5,796.53 | 5,807.59 | 3,039.1K |
| 10:43 | 5,805.76 | 5,807.19 | 5,798.33 | 5,798.33 | 3,792.5K |
| 10:44 | 5,800.76 | 5,817.32 | 5,800.76 | 5,816.82 | 3,403.1K |
| 10:45 | 5,820.06 | 5,827.00 | 5,820.06 | 5,823.20 | 3,518.0K |
| 10:46 | 5,822.60 | 5,827.60 | 5,818.89 | 5,822.37 | 3,049.3K |
| 10:47 | 5,821.91 | 5,826.04 | 5,819.30 | 5,822.81 | 3,147.6K |
| 10:48 | 5,820.85 | 5,826.69 | 5,818.23 | 5,822.98 | 3,502.8K |
| 10:49 | 5,822.07 | 5,822.07 | 5,814.22 | 5,818.70 | 2,869.1K |
| 10:50 | 5,818.33 | 5,818.33 | 5,799.59 | 5,800.17 | 3,378.8K |
| 10:51 | 5,800.40 | 5,805.18 | 5,794.65 | 5,805.18 | 3,082.0K |
| 10:52 | 5,803.89 | 5,807.57 | 5,800.59 | 5,803.13 | 2,365.3K |
| 10:53 | 5,803.09 | 5,806.25 | 5,794.76 | 5,794.76 | 2,648.7K |
| 10:54 | 5,796.34 | 5,804.52 | 5,796.34 | 5,804.04 | 2,372.4K |
| 10:55 | 5,803.87 | 5,805.55 | 5,798.59 | 5,803.26 | 2,162.6K |
| 10:56 | 5,802.84 | 5,803.58 | 5,793.20 | 5,801.23 | 2,643.8K |
| 10:57 | 5,799.91 | 5,811.49 | 5,799.91 | 5,805.04 | 3,124.8K |
| 10:58 | 5,805.82 | 5,806.22 | 5,790.39 | 5,792.63 | 2,460.4K |
| 10:59 | 5,793.40 | 5,793.40 | 5,785.33 | 5,787.26 | 2,481.8K |
| 11:00 | 5,793.61 | 5,837.91 | 5,793.61 | 5,815.87 | 9,412.9K |
| 11:01 | 5,813.25 | 5,813.46 | 5,794.32 | 5,794.96 | 2,794.5K |
| 11:02 | 5,795.88 | 5,801.03 | 5,793.31 | 5,798.04 | 2,369.8K |
| 11:03 | 5,798.89 | 5,799.99 | 5,778.36 | 5,778.36 | 3,544.8K |
| 11:04 | 5,777.95 | 5,781.52 | 5,775.69 | 5,778.66 | 2,177.1K |
| 11:05 | 5,778.97 | 5,778.97 | 5,768.91 | 5,772.64 | 3,190.0K |
| 11:06 | 5,775.25 | 5,777.62 | 5,771.44 | 5,772.28 | 2,885.4K |
| 11:07 | 5,771.16 | 5,776.55 | 5,769.91 | 5,774.38 | 2,800.4K |
| 11:08 | 5,774.55 | 5,787.72 | 5,774.55 | 5,785.45 | 3,334.5K |
| 11:09 | 5,786.52 | 5,799.00 | 5,786.52 | 5,794.55 | 2,837.8K |
| 11:10 | 5,794.85 | 5,799.29 | 5,791.84 | 5,792.45 | 2,495.7K |
| 11:11 | 5,793.06 | 5,794.14 | 5,783.58 | 5,794.14 | 2,760.0K |
| 11:12 | 5,793.72 | 5,797.35 | 5,788.99 | 5,788.99 | 2,114.7K |
| 11:13 | 5,788.30 | 5,788.30 | 5,779.62 | 5,780.78 | 2,296.6K |
| 11:14 | 5,780.47 | 5,780.47 | 5,773.52 | 5,777.03 | 2,350.6K |
| 11:15 | 5,773.53 | 5,781.13 | 5,769.13 | 5,781.13 | 2,788.9K |
| 11:16 | 5,779.49 | 5,784.59 | 5,778.79 | 5,781.94 | 2,274.0K |
| 11:17 | 5,779.87 | 5,779.87 | 5,774.31 | 5,776.18 | 2,017.5K |
| 11:18 | 5,775.46 | 5,775.46 | 5,767.19 | 5,769.18 | 2,250.5K |
| 11:19 | 5,770.95 | 5,774.99 | 5,770.95 | 5,774.91 | 1,979.5K |
| 11:20 | 5,777.64 | 5,782.76 | 5,777.64 | 5,778.40 | 2,885.0K |
| 11:21 | 5,778.45 | 5,788.64 | 5,777.45 | 5,786.76 | 2,846.7K |
| 11:22 | 5,789.37 | 5,791.86 | 5,783.50 | 5,786.82 | 2,183.1K |
| 11:23 | 5,785.16 | 5,785.96 | 5,769.58 | 5,770.04 | 2,777.2K |
| 11:24 | 5,769.29 | 5,775.41 | 5,766.87 | 5,775.34 | 2,265.1K |
| 11:25 | 5,774.20 | 5,788.64 | 5,773.88 | 5,788.64 | 2,296.0K |
| 11:26 | 5,787.89 | 5,790.86 | 5,778.90 | 5,778.90 | 2,607.4K |
| 11:27 | 5,778.27 | 5,793.39 | 5,778.27 | 5,791.41 | 2,686.8K |
| 11:28 | 5,791.79 | 5,800.37 | 5,790.38 | 5,800.37 | 2,100.7K |
| 11:29 | 5,799.02 | 5,801.02 | 5,794.56 | 5,798.88 | 2,257.2K |
| 11:30 | 5,796.52 | 5,800.65 | 5,790.13 | 5,800.22 | 2,421.2K |
| 11:31 | 5,802.44 | 5,804.20 | 5,797.09 | 5,797.09 | 2,309.3K |
| 11:32 | 5,796.67 | 5,804.62 | 5,796.50 | 5,804.62 | 1,690.9K |
| 11:33 | 5,804.52 | 5,810.15 | 5,803.40 | 5,803.40 | 2,262.5K |
| 11:34 | 5,806.23 | 5,809.87 | 5,802.01 | 5,809.05 | 2,102.5K |
| 11:35 | 5,808.28 | 5,809.72 | 5,799.37 | 5,799.37 | 1,777.3K |
| 11:36 | 5,804.29 | 5,811.70 | 5,803.80 | 5,811.70 | 2,019.2K |
| 11:37 | 5,811.71 | 5,817.80 | 5,811.71 | 5,813.98 | 2,014.6K |
| 11:38 | 5,814.49 | 5,824.18 | 5,813.14 | 5,823.88 | 2,500.6K |
| 11:39 | 5,823.52 | 5,836.36 | 5,821.87 | 5,836.36 | 3,108.2K |
| 11:40 | 5,837.64 | 5,837.64 | 5,821.75 | 5,821.75 | 3,211.1K |
| 11:41 | 5,823.63 | 5,825.51 | 5,817.22 | 5,817.38 | 1,975.9K |
| 11:42 | 5,820.44 | 5,830.74 | 5,820.44 | 5,830.34 | 2,329.9K |
| 11:43 | 5,828.04 | 5,828.04 | 5,823.71 | 5,824.95 | 1,516.4K |
| 11:44 | 5,826.69 | 5,832.21 | 5,826.26 | 5,829.52 | 1,827.2K |
| 11:45 | 5,833.42 | 5,833.42 | 5,829.12 | 5,830.76 | 2,325.5K |
| 11:46 | 5,831.31 | 5,832.52 | 5,824.78 | 5,828.35 | 2,007.1K |
| 11:47 | 5,828.82 | 5,837.09 | 5,828.82 | 5,837.09 | 2,754.0K |
| 11:48 | 5,837.28 | 5,840.02 | 5,836.44 | 5,839.00 | 1,977.0K |
| 11:49 | 5,840.80 | 5,843.21 | 5,837.89 | 5,837.89 | 3,119.4K |
| 11:50 | 5,838.34 | 5,840.30 | 5,832.48 | 5,832.48 | 1,952.9K |
| 11:51 | 5,832.54 | 5,832.54 | 5,825.93 | 5,825.93 | 2,266.3K |
| 11:52 | 5,826.70 | 5,832.21 | 5,823.46 | 5,832.21 | 2,274.9K |
| 11:53 | 5,833.26 | 5,837.17 | 5,831.90 | 5,833.98 | 1,799.6K |
| 11:54 | 5,833.49 | 5,833.49 | 5,828.13 | 5,833.14 | 1,655.1K |
| 11:55 | 5,833.16 | 5,836.51 | 5,833.16 | 5,835.53 | 1,485.5K |
| 11:56 | 5,835.72 | 5,841.44 | 5,834.49 | 5,841.44 | 2,229.3K |
| 11:57 | 5,842.35 | 5,847.54 | 5,840.04 | 5,840.94 | 2,540.6K |
| 11:58 | 5,842.43 | 5,848.00 | 5,842.14 | 5,848.00 | 1,558.9K |
| 11:59 | 5,845.82 | 5,846.04 | 5,842.12 | 5,846.04 | 1,617.1K |
| 12:00 | 5,847.88 | 5,847.88 | 5,840.54 | 5,847.17 | 2,162.9K |
| 12:01 | 5,846.91 | 5,847.67 | 5,840.91 | 5,840.91 | 1,800.9K |
| 12:02 | 5,842.63 | 5,844.39 | 5,839.71 | 5,840.56 | 2,059.4K |
| 12:03 | 5,844.63 | 5,844.63 | 5,840.23 | 5,840.40 | 1,540.6K |
| 12:04 | 5,840.45 | 5,849.69 | 5,840.45 | 5,849.67 | 1,883.5K |
| 12:05 | 5,850.12 | 5,861.60 | 5,850.00 | 5,861.60 | 3,337.5K |
| 12:06 | 5,862.13 | 5,868.55 | 5,860.93 | 5,868.55 | 2,532.4K |
| 12:07 | 5,868.95 | 5,872.43 | 5,861.55 | 5,862.28 | 3,077.7K |
| 12:08 | 5,860.99 | 5,864.08 | 5,859.45 | 5,862.25 | 2,020.1K |
| 12:09 | 5,861.74 | 5,861.74 | 5,851.39 | 5,852.06 | 2,083.6K |
| 12:10 | 5,851.77 | 5,859.06 | 5,851.46 | 5,858.56 | 2,135.9K |
| 12:11 | 5,860.60 | 5,862.84 | 5,852.73 | 5,856.50 | 2,348.9K |
| 12:12 | 5,855.80 | 5,862.91 | 5,855.80 | 5,862.91 | 1,765.1K |
| 12:13 | 5,865.79 | 5,865.79 | 5,862.28 | 5,862.32 | 1,906.7K |
| 12:14 | 5,863.08 | 5,864.71 | 5,854.30 | 5,854.30 | 1,739.0K |
| 12:15 | 5,854.35 | 5,857.39 | 5,848.65 | 5,848.65 | 1,773.2K |
| 12:16 | 5,852.27 | 5,859.12 | 5,852.27 | 5,858.13 | 1,967.3K |
| 12:17 | 5,858.81 | 5,861.76 | 5,857.61 | 5,860.83 | 1,690.7K |
| 12:18 | 5,862.71 | 5,863.86 | 5,859.69 | 5,859.69 | 1,606.4K |
| 12:19 | 5,857.58 | 5,862.78 | 5,857.58 | 5,861.95 | 1,972.3K |
| 12:20 | 5,861.87 | 5,862.41 | 5,860.41 | 5,860.94 | 2,661.4K |
| 12:21 | 5,861.94 | 5,861.97 | 5,854.62 | 5,855.23 | 1,695.3K |
| 12:22 | 5,854.40 | 5,859.07 | 5,854.40 | 5,854.98 | 1,770.8K |
| 12:23 | 5,854.68 | 5,858.25 | 5,853.52 | 5,858.25 | 1,699.0K |
| 12:24 | 5,857.00 | 5,857.00 | 5,847.01 | 5,847.01 | 2,047.6K |
| 12:25 | 5,845.91 | 5,846.20 | 5,839.74 | 5,840.88 | 2,474.9K |
| 12:26 | 5,841.27 | 5,842.24 | 5,833.80 | 5,838.22 | 2,203.2K |
| 12:27 | 5,837.64 | 5,844.82 | 5,837.64 | 5,844.82 | 1,783.3K |
| 12:28 | 5,850.02 | 5,852.20 | 5,848.95 | 5,851.28 | 1,960.7K |
| 12:29 | 5,851.51 | 5,851.51 | 5,842.33 | 5,844.16 | 2,567.5K |
| 12:30 | 5,844.86 | 5,857.06 | 5,844.86 | 5,857.06 | 2,573.4K |
| 12:31 | 5,857.66 | 5,865.78 | 5,857.51 | 5,865.34 | 3,255.6K |
| 12:32 | 5,866.84 | 5,872.31 | 5,866.52 | 5,872.31 | 2,725.7K |
| 12:33 | 5,872.28 | 5,878.17 | 5,868.58 | 5,877.77 | 2,421.8K |
| 12:34 | 5,878.52 | 5,881.67 | 5,874.22 | 5,876.41 | 2,530.4K |
| 12:35 | 5,877.19 | 5,887.32 | 5,877.19 | 5,882.22 | 2,770.8K |
| 12:36 | 5,884.54 | 5,893.53 | 5,884.54 | 5,893.53 | 3,138.3K |
| 12:37 | 5,893.09 | 5,901.09 | 5,892.08 | 5,901.09 | 3,275.2K |
| 12:38 | 5,899.55 | 5,902.07 | 5,895.36 | 5,901.99 | 2,905.2K |
| 12:39 | 5,903.32 | 5,904.17 | 5,894.49 | 5,894.49 | 3,151.7K |
| 12:40 | 5,895.29 | 5,895.29 | 5,888.78 | 5,891.04 | 2,270.5K |
| 12:41 | 5,890.37 | 5,890.37 | 5,887.34 | 5,887.89 | 2,211.0K |
| 12:42 | 5,890.39 | 5,897.94 | 5,890.39 | 5,897.22 | 2,790.5K |
| 12:43 | 5,897.50 | 5,901.56 | 5,894.07 | 5,900.67 | 2,853.4K |
| 12:44 | 5,900.99 | 5,905.40 | 5,900.14 | 5,902.01 | 3,646.2K |
| 12:45 | 5,902.73 | 5,902.73 | 5,896.72 | 5,897.01 | 2,786.7K |
| 12:46 | 5,895.94 | 5,897.63 | 5,893.28 | 5,894.78 | 2,334.0K |
| 12:47 | 5,894.42 | 5,901.36 | 5,894.42 | 5,899.96 | 2,776.6K |
| 12:48 | 5,897.82 | 5,905.53 | 5,896.44 | 5,904.49 | 2,695.2K |
| 12:49 | 5,904.60 | 5,909.06 | 5,902.31 | 5,909.06 | 2,883.6K |
| 12:50 | 5,908.69 | 5,910.62 | 5,902.27 | 5,903.79 | 2,710.1K |
| 12:51 | 5,904.32 | 5,904.32 | 5,896.64 | 5,898.67 | 2,274.2K |
| 12:52 | 5,898.56 | 5,909.05 | 5,898.56 | 5,907.92 | 2,602.4K |
| 12:53 | 5,908.41 | 5,909.76 | 5,900.99 | 5,900.99 | 2,713.1K |
| 12:54 | 5,899.33 | 5,905.51 | 5,899.33 | 5,905.51 | 2,183.2K |
| 12:55 | 5,905.82 | 5,905.82 | 5,898.98 | 5,905.66 | 2,689.0K |
| 12:56 | 5,906.61 | 5,906.61 | 5,894.59 | 5,897.92 | 2,666.8K |
| 12:57 | 5,896.97 | 5,903.07 | 5,895.89 | 5,903.07 | 1,714.0K |
| 12:58 | 5,903.59 | 5,903.67 | 5,896.81 | 5,898.28 | 1,913.5K |
| 12:59 | 5,897.58 | 5,897.58 | 5,892.89 | 5,893.17 | 2,040.8K |
| 13:00 | 5,893.37 | 5,897.47 | 5,882.83 | 5,882.83 | 2,709.1K |
| 13:01 | 5,882.09 | 5,883.38 | 5,875.03 | 5,883.38 | 3,267.3K |
| 13:02 | 5,884.40 | 5,894.28 | 5,884.40 | 5,894.09 | 2,394.2K |
| 13:03 | 5,895.24 | 5,899.11 | 5,894.25 | 5,898.53 | 1,875.5K |
| 13:04 | 5,899.17 | 5,899.17 | 5,892.64 | 5,892.64 | 2,034.6K |
| 13:05 | 5,892.27 | 5,892.27 | 5,887.77 | 5,887.84 | 1,870.7K |
| 13:06 | 5,887.12 | 5,901.03 | 5,887.12 | 5,901.03 | 2,524.5K |
| 13:07 | 5,900.40 | 5,903.47 | 5,897.66 | 5,897.66 | 2,021.5K |
| 13:08 | 5,897.52 | 5,897.52 | 5,888.01 | 5,888.01 | 1,913.4K |
| 13:09 | 5,887.12 | 5,890.53 | 5,883.53 | 5,890.53 | 2,261.0K |
| 13:10 | 5,888.78 | 5,889.65 | 5,879.79 | 5,885.12 | 2,062.3K |
| 13:11 | 5,881.66 | 5,884.40 | 5,877.66 | 5,884.35 | 1,864.7K |
| 13:12 | 5,884.85 | 5,889.36 | 5,882.26 | 5,883.10 | 1,700.3K |
| 13:13 | 5,883.64 | 5,884.00 | 5,876.77 | 5,876.77 | 1,618.1K |
| 13:14 | 5,879.01 | 5,884.29 | 5,879.01 | 5,881.58 | 1,634.0K |
| 13:15 | 5,884.18 | 5,887.24 | 5,883.03 | 5,885.79 | 1,714.0K |
| 13:16 | 5,883.06 | 5,890.67 | 5,883.06 | 5,889.59 | 1,990.1K |
| 13:17 | 5,890.07 | 5,890.07 | 5,878.19 | 5,878.19 | 1,828.9K |
| 13:18 | 5,877.86 | 5,878.07 | 5,865.72 | 5,865.72 | 2,186.6K |
| 13:19 | 5,864.91 | 5,867.16 | 5,859.88 | 5,865.26 | 2,858.0K |
| 13:20 | 5,863.91 | 5,868.29 | 5,858.19 | 5,868.29 | 2,463.9K |
| 13:21 | 5,870.05 | 5,878.41 | 5,868.29 | 5,877.42 | 2,340.2K |
| 13:22 | 5,878.76 | 5,885.19 | 5,878.76 | 5,883.82 | 2,192.9K |
| 13:23 | 5,883.15 | 5,883.15 | 5,865.33 | 5,871.29 | 2,378.5K |
| 13:24 | 5,870.04 | 5,870.52 | 5,867.07 | 5,869.90 | 1,546.8K |
| 13:25 | 5,870.15 | 5,870.15 | 5,864.08 | 5,867.50 | 1,714.0K |
| 13:26 | 5,865.68 | 5,869.06 | 5,865.68 | 5,869.06 | 1,331.0K |
| 13:27 | 5,869.43 | 5,871.10 | 5,866.23 | 5,866.42 | 2,300.1K |
| 13:28 | 5,866.53 | 5,866.53 | 5,860.68 | 5,864.23 | 1,713.0K |
| 13:29 | 5,865.12 | 5,865.12 | 5,858.63 | 5,860.53 | 2,989.5K |
| 13:30 | 5,860.96 | 5,867.16 | 5,859.98 | 5,865.07 | 2,480.7K |
| 13:31 | 5,863.88 | 5,863.88 | 5,848.22 | 5,848.22 | 2,725.1K |
| 13:32 | 5,846.97 | 5,858.80 | 5,846.97 | 5,858.80 | 2,228.4K |
| 13:33 | 5,859.22 | 5,860.77 | 5,851.06 | 5,851.86 | 1,599.9K |
| 13:34 | 5,854.63 | 5,858.07 | 5,853.11 | 5,858.07 | 1,324.9K |
| 13:35 | 5,861.08 | 5,861.08 | 5,853.56 | 5,854.26 | 1,495.6K |
| 13:36 | 5,851.33 | 5,868.11 | 5,851.33 | 5,868.11 | 2,225.8K |
| 13:37 | 5,868.19 | 5,878.24 | 5,868.19 | 5,874.65 | 2,271.3K |
| 13:38 | 5,875.31 | 5,879.68 | 5,873.03 | 5,879.68 | 1,677.4K |
| 13:39 | 5,881.35 | 5,891.90 | 5,880.67 | 5,891.51 | 3,121.2K |
| 13:40 | 5,891.85 | 5,907.84 | 5,891.85 | 5,906.68 | 3,753.2K |
| 13:41 | 5,890.73 | 5,899.85 | 5,890.73 | 5,898.49 | 3,729.4K |
| 13:42 | 5,897.95 | 5,905.58 | 5,895.00 | 5,904.62 | 2,458.6K |
| 13:43 | 5,908.67 | 5,920.40 | 5,908.67 | 5,920.40 | 3,609.9K |
| 13:44 | 5,922.98 | 5,926.08 | 5,921.10 | 5,921.10 | 3,430.5K |
| 13:45 | 5,920.12 | 5,920.12 | 5,908.87 | 5,911.77 | 2,856.4K |
| 13:46 | 5,911.37 | 5,913.27 | 5,904.74 | 5,906.87 | 2,982.2K |
| 13:47 | 5,905.27 | 5,905.27 | 5,895.23 | 5,903.29 | 2,664.5K |
| 13:48 | 5,901.99 | 5,913.92 | 5,901.99 | 5,913.92 | 2,377.6K |
| 13:49 | 5,914.12 | 5,919.20 | 5,914.12 | 5,917.17 | 2,496.1K |
| 13:50 | 5,914.48 | 5,918.65 | 5,911.71 | 5,918.54 | 2,022.4K |
| 13:51 | 5,918.52 | 5,918.52 | 5,914.29 | 5,918.15 | 1,760.8K |
| 13:52 | 5,919.87 | 5,923.59 | 5,916.54 | 5,922.26 | 4,558.0K |
| 13:53 | 5,921.04 | 5,931.80 | 5,921.04 | 5,931.66 | 3,031.8K |
| 13:54 | 5,932.39 | 5,938.33 | 5,932.39 | 5,932.69 | 3,626.2K |
| 13:55 | 5,929.75 | 5,930.19 | 5,923.48 | 5,926.38 | 3,068.0K |
| 13:56 | 5,928.31 | 5,932.19 | 5,920.82 | 5,920.82 | 2,924.0K |
| 13:57 | 5,917.27 | 5,927.98 | 5,916.95 | 5,927.16 | 2,500.5K |
| 13:58 | 5,929.68 | 5,929.68 | 5,920.66 | 5,920.66 | 2,299.8K |
| 13:59 | 5,917.69 | 5,919.30 | 5,915.31 | 5,919.30 | 2,291.8K |
| 14:00 | 5,920.56 | 5,923.77 | 5,914.88 | 5,915.18 | 2,609.9K |
| 14:01 | 5,912.55 | 5,913.53 | 5,909.59 | 5,913.08 | 2,488.6K |
| 14:02 | 5,914.74 | 5,919.24 | 5,912.74 | 5,917.14 | 3,498.3K |
| 14:03 | 5,916.26 | 5,917.70 | 5,910.70 | 5,917.12 | 2,341.3K |
| 14:04 | 5,919.47 | 5,923.01 | 5,917.82 | 5,921.33 | 2,210.4K |
| 14:05 | 5,921.95 | 5,921.95 | 5,914.32 | 5,914.67 | 2,122.9K |
| 14:06 | 5,915.03 | 5,915.03 | 5,904.88 | 5,905.91 | 2,095.1K |
| 14:07 | 5,907.18 | 5,907.18 | 5,899.21 | 5,905.16 | 2,569.7K |
| 14:08 | 5,904.76 | 5,911.90 | 5,904.76 | 5,910.21 | 1,803.2K |
| 14:09 | 5,909.98 | 5,909.98 | 5,907.12 | 5,907.08 | 1,454.1K |
| 14:10 | 5,905.51 | 5,906.37 | 5,898.92 | 5,900.06 | 2,206.9K |
| 14:11 | 5,903.26 | 5,913.97 | 5,903.26 | 5,912.07 | 2,395.5K |
| 14:12 | 5,912.31 | 5,915.37 | 5,911.03 | 5,914.81 | 1,854.1K |
| 14:13 | 5,914.44 | 5,918.74 | 5,911.11 | 5,911.11 | 2,138.6K |
| 14:14 | 5,913.97 | 5,915.28 | 5,909.43 | 5,909.43 | 1,424.9K |
| 14:15 | 5,909.24 | 5,914.31 | 5,909.24 | 5,912.61 | 1,656.3K |
| 14:16 | 5,915.35 | 5,915.35 | 5,906.48 | 5,908.38 | 1,864.6K |
| 14:17 | 5,908.03 | 5,908.28 | 5,898.80 | 5,902.20 | 2,042.3K |
| 14:18 | 5,901.25 | 5,901.25 | 5,896.04 | 5,897.09 | 1,933.4K |
| 14:19 | 5,895.82 | 5,895.82 | 5,889.10 | 5,893.02 | 2,515.7K |
| 14:20 | 5,893.56 | 5,899.03 | 5,893.56 | 5,895.93 | 1,947.6K |
| 14:21 | 5,893.12 | 5,893.45 | 5,884.37 | 5,884.47 | 3,492.1K |
| 14:22 | 5,888.59 | 5,899.50 | 5,888.59 | 5,898.90 | 2,266.5K |
| 14:23 | 5,900.26 | 5,900.92 | 5,891.60 | 5,892.57 | 1,618.5K |
| 14:24 | 5,895.76 | 5,897.57 | 5,892.60 | 5,897.57 | 1,306.0K |
| 14:25 | 5,897.59 | 5,897.76 | 5,892.35 | 5,893.12 | 1,466.5K |
| 14:26 | 5,892.49 | 5,897.29 | 5,891.95 | 5,895.43 | 1,419.7K |
| 14:27 | 5,895.25 | 5,895.25 | 5,884.72 | 5,888.75 | 2,342.9K |
| 14:28 | 5,889.84 | 5,892.97 | 5,887.93 | 5,889.66 | 1,729.8K |
| 14:29 | 5,892.32 | 5,900.63 | 5,892.32 | 5,900.51 | 1,700.1K |
| 14:30 | 5,900.09 | 5,904.78 | 5,899.39 | 5,903.04 | 1,810.1K |
| 14:31 | 5,903.13 | 5,903.13 | 5,896.81 | 5,896.81 | 1,638.5K |
| 14:32 | 5,897.72 | 5,900.58 | 5,897.15 | 5,900.47 | 1,098.6K |
| 14:33 | 5,902.70 | 5,904.77 | 5,902.22 | 5,902.83 | 1,441.1K |
| 14:34 | 5,903.36 | 5,903.36 | 5,897.05 | 5,899.34 | 1,570.9K |
| 14:35 | 5,898.66 | 5,901.68 | 5,893.99 | 5,901.68 | 1,828.6K |
| 14:36 | 5,901.16 | 5,910.19 | 5,901.16 | 5,909.75 | 2,230.1K |
| 14:37 | 5,911.10 | 5,913.56 | 5,908.36 | 5,908.36 | 1,869.5K |
| 14:38 | 5,906.40 | 5,906.40 | 5,895.25 | 5,895.32 | 2,230.4K |
| 14:39 | 5,896.61 | 5,904.27 | 5,896.61 | 5,904.27 | 1,547.9K |
| 14:40 | 5,906.73 | 5,913.58 | 5,906.73 | 5,913.58 | 1,767.4K |
| 14:41 | 5,912.42 | 5,914.64 | 5,910.37 | 5,911.18 | 1,762.0K |
| 14:42 | 5,912.08 | 5,912.26 | 5,906.23 | 5,910.33 | 1,726.8K |
| 14:43 | 5,909.73 | 5,910.35 | 5,905.66 | 5,909.32 | 1,256.4K |
| 14:44 | 5,908.52 | 5,911.16 | 5,907.48 | 5,909.89 | 2,374.9K |
| 14:45 | 5,911.28 | 5,915.20 | 5,909.94 | 5,914.64 | 1,604.0K |
| 14:46 | 5,914.87 | 5,917.12 | 5,913.01 | 5,913.09 | 1,389.7K |
| 14:47 | 5,912.93 | 5,913.54 | 5,909.95 | 5,911.67 | 1,422.3K |
| 14:48 | 5,912.88 | 5,919.51 | 5,911.80 | 5,915.70 | 1,902.0K |
| 14:49 | 5,917.54 | 5,917.54 | 5,913.80 | 5,915.25 | 1,205.1K |
| 14:50 | 5,915.55 | 5,915.55 | 5,909.35 | 5,910.39 | 1,568.1K |
| 14:51 | 5,909.47 | 5,909.47 | 5,896.50 | 5,896.50 | 2,619.8K |
| 14:52 | 5,895.77 | 5,897.88 | 5,884.69 | 5,897.88 | 3,390.5K |
| 14:53 | 5,898.99 | 5,905.65 | 5,896.44 | 5,904.44 | 2,141.6K |
| 14:54 | 5,904.01 | 5,910.00 | 5,904.01 | 5,907.25 | 1,570.8K |
| 14:55 | 5,907.07 | 5,908.88 | 5,902.21 | 5,902.21 | 1,469.8K |
| 14:56 | 5,903.20 | 5,904.26 | 5,897.30 | 5,897.92 | 1,373.6K |
| 14:57 | 5,895.55 | 5,895.55 | 5,888.98 | 5,891.64 | 2,125.7K |
| 14:58 | 5,890.83 | 5,894.20 | 5,890.59 | 5,893.47 | 1,345.6K |
| 14:59 | 5,891.22 | 5,894.10 | 5,888.79 | 5,889.28 | 1,876.8K |
| 15:00 | 5,890.14 | 5,898.66 | 5,889.68 | 5,898.55 | 1,877.0K |
| 15:01 | 5,896.76 | 5,902.67 | 5,896.21 | 5,902.48 | 1,922.5K |
| 15:02 | 5,900.31 | 5,909.16 | 5,900.17 | 5,908.62 | 1,999.7K |
| 15:03 | 5,913.65 | 5,913.65 | 5,910.57 | 5,910.57 | 1,977.1K |
| 15:04 | 5,911.21 | 5,913.56 | 5,909.92 | 5,909.92 | 1,389.7K |
| 15:05 | 5,908.57 | 5,909.18 | 5,901.25 | 5,901.47 | 2,026.8K |
| 15:06 | 5,902.21 | 5,912.59 | 5,901.05 | 5,912.59 | 2,380.5K |
| 15:07 | 5,913.30 | 5,917.65 | 5,913.30 | 5,917.65 | 2,443.6K |
| 15:08 | 5,917.68 | 5,919.20 | 5,915.96 | 5,916.51 | 1,876.0K |
| 15:09 | 5,916.02 | 5,919.14 | 5,916.02 | 5,919.14 | 2,232.8K |
| 15:10 | 5,918.61 | 5,918.78 | 5,912.32 | 5,918.62 | 2,260.2K |
| 15:11 | 5,920.09 | 5,921.38 | 5,916.32 | 5,916.32 | 2,319.6K |
| 15:12 | 5,916.35 | 5,918.41 | 5,914.15 | 5,915.99 | 2,163.3K |
| 15:13 | 5,916.30 | 5,923.48 | 5,916.30 | 5,923.48 | 2,490.6K |
| 15:14 | 5,924.22 | 5,924.62 | 5,921.66 | 5,922.12 | 2,216.3K |
| 15:15 | 5,923.83 | 5,923.83 | 5,913.26 | 5,914.65 | 2,668.2K |
| 15:16 | 5,914.49 | 5,918.19 | 5,914.49 | 5,916.60 | 1,801.5K |
| 15:17 | 5,913.81 | 5,913.81 | 5,907.82 | 5,908.22 | 2,082.9K |
| 15:18 | 5,908.56 | 5,915.43 | 5,905.40 | 5,915.43 | 2,671.2K |
| 15:19 | 5,915.35 | 5,921.41 | 5,915.35 | 5,921.41 | 2,236.2K |
| 15:20 | 5,921.25 | 5,921.25 | 5,918.04 | 5,921.32 | 2,151.3K |
| 15:21 | 5,920.95 | 5,921.35 | 5,918.88 | 5,920.58 | 2,217.1K |
| 15:22 | 5,919.75 | 5,921.31 | 5,916.22 | 5,920.17 | 2,379.0K |
| 15:23 | 5,921.64 | 5,925.14 | 5,920.04 | 5,925.14 | 2,697.0K |
| 15:24 | 5,925.57 | 5,926.84 | 5,923.81 | 5,923.81 | 2,128.4K |
| 15:25 | 5,924.71 | 5,925.17 | 5,921.23 | 5,921.28 | 2,390.0K |
| 15:26 | 5,921.38 | 5,921.59 | 5,916.63 | 5,921.42 | 2,434.3K |
| 15:27 | 5,922.43 | 5,926.27 | 5,920.19 | 5,920.19 | 2,710.4K |
| 15:28 | 5,920.74 | 5,921.50 | 5,915.08 | 5,915.08 | 2,340.8K |
| 15:29 | 5,913.35 | 5,915.98 | 5,912.34 | 5,914.83 | 2,534.6K |
| 15:30 | 5,912.20 | 5,912.38 | 5,906.20 | 5,907.05 | 3,750.9K |
| 15:31 | 5,907.91 | 5,912.01 | 5,907.91 | 5,908.41 | 2,656.7K |
| 15:32 | 5,908.74 | 5,915.58 | 5,904.77 | 5,915.58 | 3,581.3K |
| 15:33 | 5,914.80 | 5,919.22 | 5,913.42 | 5,918.12 | 2,655.3K |
| 15:34 | 5,919.03 | 5,919.47 | 5,916.40 | 5,917.34 | 2,194.3K |
| 15:35 | 5,914.23 | 5,914.35 | 5,907.65 | 5,907.97 | 2,915.9K |
| 15:36 | 5,910.12 | 5,913.77 | 5,908.90 | 5,911.94 | 2,547.4K |
| 15:37 | 5,912.29 | 5,912.29 | 5,901.12 | 5,901.12 | 2,968.6K |
| 15:38 | 5,901.24 | 5,905.61 | 5,901.24 | 5,903.72 | 2,623.3K |
| 15:39 | 5,902.41 | 5,909.92 | 5,902.41 | 5,909.55 | 2,698.8K |
| 15:40 | 5,910.38 | 5,916.05 | 5,910.38 | 5,911.86 | 3,349.7K |
| 15:41 | 5,911.82 | 5,916.49 | 5,909.62 | 5,916.01 | 3,753.2K |
| 15:42 | 5,916.74 | 5,918.01 | 5,909.92 | 5,913.72 | 3,594.2K |
| 15:43 | 5,913.51 | 5,914.81 | 5,912.12 | 5,914.22 | 2,902.1K |
| 15:44 | 5,914.85 | 5,920.46 | 5,914.85 | 5,919.78 | 3,260.6K |
| 15:45 | 5,920.63 | 5,920.63 | 5,910.93 | 5,910.93 | 3,103.0K |
| 15:46 | 5,909.81 | 5,916.41 | 5,909.81 | 5,913.71 | 4,867.6K |
| 15:47 | 5,911.80 | 5,915.06 | 5,907.92 | 5,914.59 | 4,346.4K |
| 15:48 | 5,914.43 | 5,915.45 | 5,908.92 | 5,908.92 | 3,435.5K |
| 15:49 | 5,909.33 | 5,914.15 | 5,906.21 | 5,914.15 | 4,045.2K |
| 15:50 | 5,914.87 | 5,921.28 | 5,914.31 | 5,917.76 | 6,905.9K |
| 15:51 | 5,917.88 | 5,920.03 | 5,915.11 | 5,918.67 | 5,034.4K |
| 15:52 | 5,917.31 | 5,917.37 | 5,912.23 | 5,912.23 | 6,229.9K |
| 15:53 | 5,911.30 | 5,914.38 | 5,906.40 | 5,913.41 | 6,897.9K |
| 15:54 | 5,914.59 | 5,925.13 | 5,912.15 | 5,924.54 | 10,835.2K |
| 15:55 | 5,932.45 | 5,932.45 | 5,922.13 | 5,924.35 | 10,711.7K |
| 15:56 | 5,923.06 | 5,927.85 | 5,923.06 | 5,924.93 | 9,187.7K |
| 15:57 | 5,925.98 | 5,925.98 | 5,918.79 | 5,920.23 | 11,140.5K |
| 15:58 | 5,922.47 | 5,922.47 | 5,914.93 | 5,915.13 | 14,556.7K |
| 15:59 | 5,916.56 | 5,922.14 | 5,912.80 | 5,922.10 | 216,297.4K |