8,646.90
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,761.79 | 5,764.88 | 5,759.74 | 5,760.64 | 58,288.2K |
| 09:31 | 5,759.06 | 5,764.54 | 5,744.75 | 5,748.96 | 4,943.9K |
| 09:32 | 5,751.02 | 5,753.21 | 5,745.40 | 5,745.82 | 4,403.2K |
| 09:33 | 5,745.43 | 5,745.43 | 5,734.19 | 5,736.74 | 3,922.4K |
| 09:34 | 5,740.17 | 5,742.57 | 5,730.54 | 5,730.54 | 3,778.6K |
| 09:35 | 5,729.53 | 5,729.95 | 5,724.33 | 5,729.95 | 4,466.9K |
| 09:36 | 5,733.88 | 5,734.71 | 5,727.19 | 5,732.00 | 3,675.3K |
| 09:37 | 5,731.93 | 5,732.24 | 5,727.11 | 5,730.90 | 3,681.9K |
| 09:38 | 5,733.91 | 5,733.91 | 5,723.88 | 5,723.88 | 3,013.1K |
| 09:39 | 5,722.40 | 5,725.71 | 5,720.10 | 5,725.35 | 3,278.1K |
| 09:40 | 5,723.42 | 5,727.06 | 5,717.49 | 5,722.89 | 4,188.3K |
| 09:41 | 5,725.89 | 5,739.84 | 5,725.89 | 5,739.84 | 4,931.6K |
| 09:42 | 5,738.99 | 5,740.26 | 5,732.36 | 5,732.97 | 4,962.3K |
| 09:43 | 5,733.72 | 5,737.47 | 5,727.72 | 5,727.72 | 3,022.3K |
| 09:44 | 5,726.89 | 5,732.81 | 5,722.02 | 5,723.25 | 3,352.8K |
| 09:45 | 5,724.15 | 5,724.15 | 5,714.25 | 5,720.23 | 3,422.5K |
| 09:46 | 5,720.12 | 5,720.12 | 5,708.32 | 5,709.79 | 2,839.2K |
| 09:47 | 5,710.21 | 5,713.89 | 5,710.21 | 5,712.47 | 3,288.3K |
| 09:48 | 5,714.75 | 5,720.13 | 5,714.31 | 5,720.13 | 2,902.4K |
| 09:49 | 5,722.79 | 5,731.32 | 5,717.09 | 5,730.65 | 3,683.8K |
| 09:50 | 5,731.45 | 5,742.68 | 5,731.45 | 5,742.33 | 3,735.9K |
| 09:51 | 5,744.79 | 5,747.25 | 5,738.97 | 5,738.97 | 3,342.9K |
| 09:52 | 5,739.30 | 5,747.05 | 5,739.30 | 5,747.05 | 2,855.3K |
| 09:53 | 5,746.62 | 5,749.11 | 5,744.69 | 5,744.86 | 2,549.0K |
| 09:54 | 5,744.39 | 5,753.86 | 5,744.39 | 5,747.46 | 3,517.3K |
| 09:55 | 5,745.76 | 5,748.32 | 5,741.69 | 5,743.03 | 3,157.1K |
| 09:56 | 5,741.91 | 5,744.65 | 5,734.36 | 5,736.26 | 3,017.7K |
| 09:57 | 5,734.42 | 5,735.49 | 5,730.26 | 5,730.26 | 2,500.3K |
| 09:58 | 5,729.91 | 5,730.66 | 5,728.47 | 5,729.12 | 2,447.7K |
| 09:59 | 5,728.54 | 5,738.87 | 5,728.54 | 5,737.44 | 2,379.5K |
| 10:00 | 5,735.94 | 5,735.94 | 5,725.30 | 5,732.27 | 3,445.7K |
| 10:01 | 5,733.07 | 5,741.81 | 5,733.07 | 5,739.80 | 3,096.7K |
| 10:02 | 5,738.84 | 5,739.34 | 5,730.23 | 5,731.49 | 2,490.2K |
| 10:03 | 5,734.04 | 5,734.04 | 5,721.40 | 5,722.23 | 2,868.0K |
| 10:04 | 5,721.55 | 5,723.87 | 5,715.62 | 5,723.44 | 3,018.7K |
| 10:05 | 5,725.24 | 5,728.58 | 5,720.61 | 5,728.42 | 2,528.4K |
| 10:06 | 5,728.11 | 5,730.02 | 5,719.37 | 5,719.37 | 3,606.7K |
| 10:07 | 5,718.25 | 5,718.48 | 5,706.05 | 5,706.91 | 3,884.6K |
| 10:08 | 5,707.07 | 5,714.53 | 5,706.82 | 5,714.08 | 3,000.7K |
| 10:09 | 5,712.36 | 5,713.86 | 5,706.42 | 5,713.86 | 2,619.0K |
| 10:10 | 5,716.95 | 5,718.05 | 5,710.54 | 5,717.22 | 3,247.9K |
| 10:11 | 5,718.38 | 5,719.97 | 5,714.73 | 5,716.03 | 2,270.6K |
| 10:12 | 5,720.25 | 5,726.84 | 5,720.25 | 5,722.54 | 2,738.0K |
| 10:13 | 5,721.03 | 5,721.03 | 5,712.32 | 5,712.50 | 2,458.1K |
| 10:14 | 5,712.41 | 5,712.41 | 5,709.26 | 5,710.68 | 2,258.4K |
| 10:15 | 5,711.01 | 5,714.77 | 5,711.01 | 5,714.77 | 1,756.3K |
| 10:16 | 5,714.98 | 5,714.98 | 5,705.97 | 5,708.30 | 2,475.8K |
| 10:17 | 5,707.25 | 5,711.83 | 5,705.80 | 5,711.14 | 2,397.7K |
| 10:18 | 5,710.14 | 5,710.24 | 5,704.88 | 5,704.99 | 2,041.6K |
| 10:19 | 5,705.25 | 5,707.55 | 5,702.62 | 5,705.87 | 2,079.0K |
| 10:20 | 5,705.36 | 5,705.36 | 5,699.21 | 5,700.05 | 3,310.1K |
| 10:21 | 5,700.47 | 5,700.47 | 5,696.50 | 5,698.55 | 3,456.5K |
| 10:22 | 5,699.98 | 5,708.77 | 5,699.98 | 5,706.00 | 3,181.0K |
| 10:23 | 5,705.59 | 5,705.94 | 5,701.36 | 5,702.22 | 2,249.1K |
| 10:24 | 5,701.97 | 5,701.97 | 5,692.88 | 5,692.88 | 3,354.6K |
| 10:25 | 5,691.56 | 5,694.45 | 5,690.25 | 5,694.45 | 4,016.5K |
| 10:26 | 5,694.40 | 5,694.40 | 5,689.37 | 5,694.20 | 3,135.1K |
| 10:27 | 5,694.54 | 5,694.66 | 5,682.87 | 5,684.28 | 3,861.2K |
| 10:28 | 5,685.39 | 5,685.39 | 5,683.94 | 5,684.49 | 2,599.5K |
| 10:29 | 5,685.11 | 5,685.11 | 5,680.31 | 5,681.26 | 3,555.6K |
| 10:30 | 5,681.39 | 5,685.79 | 5,668.52 | 5,669.13 | 5,522.3K |
| 10:31 | 5,668.28 | 5,671.22 | 5,656.57 | 5,667.59 | 7,029.7K |
| 10:32 | 5,667.35 | 5,676.99 | 5,667.35 | 5,674.44 | 3,977.0K |
| 10:33 | 5,676.36 | 5,678.01 | 5,672.84 | 5,677.71 | 3,070.9K |
| 10:34 | 5,676.86 | 5,677.69 | 5,671.35 | 5,673.30 | 3,247.8K |
| 10:35 | 5,672.74 | 5,672.74 | 5,666.65 | 5,666.97 | 2,892.9K |
| 10:36 | 5,667.45 | 5,667.72 | 5,664.58 | 5,666.34 | 3,523.3K |
| 10:37 | 5,666.12 | 5,669.25 | 5,659.37 | 5,663.72 | 3,252.5K |
| 10:38 | 5,663.49 | 5,665.48 | 5,658.91 | 5,659.37 | 2,739.0K |
| 10:39 | 5,658.01 | 5,666.82 | 5,657.57 | 5,665.49 | 3,837.8K |
| 10:40 | 5,665.22 | 5,679.04 | 5,664.44 | 5,679.04 | 4,407.9K |
| 10:41 | 5,679.26 | 5,688.44 | 5,678.00 | 5,687.82 | 3,990.7K |
| 10:42 | 5,687.59 | 5,689.93 | 5,684.67 | 5,685.34 | 3,475.8K |
| 10:43 | 5,688.06 | 5,693.14 | 5,685.34 | 5,685.34 | 3,208.1K |
| 10:44 | 5,686.58 | 5,691.08 | 5,685.96 | 5,690.90 | 2,443.8K |
| 10:45 | 5,690.60 | 5,691.31 | 5,686.61 | 5,691.31 | 2,324.0K |
| 10:46 | 5,690.72 | 5,693.51 | 5,690.02 | 5,692.72 | 2,733.6K |
| 10:47 | 5,691.40 | 5,693.65 | 5,689.46 | 5,689.48 | 2,343.2K |
| 10:48 | 5,689.51 | 5,690.50 | 5,687.44 | 5,690.50 | 2,164.7K |
| 10:49 | 5,689.58 | 5,691.05 | 5,686.73 | 5,690.43 | 1,664.1K |
| 10:50 | 5,690.29 | 5,695.30 | 5,688.94 | 5,689.15 | 2,516.8K |
| 10:51 | 5,688.77 | 5,692.22 | 5,679.89 | 5,679.89 | 2,840.3K |
| 10:52 | 5,679.84 | 5,682.15 | 5,674.93 | 5,674.93 | 2,226.7K |
| 10:53 | 5,675.09 | 5,677.20 | 5,675.09 | 5,676.17 | 1,801.9K |
| 10:54 | 5,676.93 | 5,682.51 | 5,676.93 | 5,681.29 | 1,995.4K |
| 10:55 | 5,682.22 | 5,682.35 | 5,676.19 | 5,677.50 | 2,109.7K |
| 10:56 | 5,676.17 | 5,678.15 | 5,674.07 | 5,674.07 | 2,165.8K |
| 10:57 | 5,674.20 | 5,675.29 | 5,670.17 | 5,675.29 | 2,441.4K |
| 10:58 | 5,676.85 | 5,676.85 | 5,674.07 | 5,675.24 | 1,785.2K |
| 10:59 | 5,674.63 | 5,674.63 | 5,669.47 | 5,669.92 | 2,317.3K |
| 11:00 | 5,670.79 | 5,676.20 | 5,668.85 | 5,676.20 | 2,635.3K |
| 11:01 | 5,677.51 | 5,678.09 | 5,673.20 | 5,673.35 | 2,346.4K |
| 11:02 | 5,673.65 | 5,675.92 | 5,671.57 | 5,672.08 | 1,773.2K |
| 11:03 | 5,671.30 | 5,671.55 | 5,667.23 | 5,669.70 | 2,358.2K |
| 11:04 | 5,670.63 | 5,671.13 | 5,665.98 | 5,671.13 | 2,286.0K |
| 11:05 | 5,671.23 | 5,679.80 | 5,670.97 | 5,678.67 | 2,646.2K |
| 11:06 | 5,678.99 | 5,699.75 | 5,678.99 | 5,699.75 | 3,855.7K |
| 11:07 | 5,698.94 | 5,707.93 | 5,698.94 | 5,699.95 | 4,671.1K |
| 11:08 | 5,700.84 | 5,705.43 | 5,700.84 | 5,704.86 | 3,319.4K |
| 11:09 | 5,704.17 | 5,704.17 | 5,698.59 | 5,698.59 | 2,083.2K |
| 11:10 | 5,697.99 | 5,702.42 | 5,694.97 | 5,702.42 | 2,360.0K |
| 11:11 | 5,702.78 | 5,706.06 | 5,702.78 | 5,705.67 | 2,012.7K |
| 11:12 | 5,705.43 | 5,708.70 | 5,703.96 | 5,707.91 | 2,251.4K |
| 11:13 | 5,707.45 | 5,708.59 | 5,704.96 | 5,704.96 | 1,761.8K |
| 11:14 | 5,706.34 | 5,708.78 | 5,706.34 | 5,708.78 | 1,735.3K |
| 11:15 | 5,709.61 | 5,709.61 | 5,701.29 | 5,701.29 | 2,143.6K |
| 11:16 | 5,700.82 | 5,701.42 | 5,698.05 | 5,698.28 | 1,639.8K |
| 11:17 | 5,698.30 | 5,707.30 | 5,698.30 | 5,707.30 | 1,852.3K |
| 11:18 | 5,707.49 | 5,716.70 | 5,707.14 | 5,714.30 | 2,267.2K |
| 11:19 | 5,713.51 | 5,713.55 | 5,708.76 | 5,711.29 | 1,938.2K |
| 11:20 | 5,712.16 | 5,712.16 | 5,703.85 | 5,703.85 | 1,721.0K |
| 11:21 | 5,704.70 | 5,704.70 | 5,697.95 | 5,697.95 | 1,614.1K |
| 11:22 | 5,698.30 | 5,699.38 | 5,696.47 | 5,697.21 | 1,551.3K |
| 11:23 | 5,696.97 | 5,702.29 | 5,696.97 | 5,701.01 | 1,793.4K |
| 11:24 | 5,701.22 | 5,701.95 | 5,699.31 | 5,701.52 | 1,249.4K |
| 11:25 | 5,701.95 | 5,701.95 | 5,698.09 | 5,698.24 | 1,468.2K |
| 11:26 | 5,697.84 | 5,699.21 | 5,695.86 | 5,695.86 | 1,247.0K |
| 11:27 | 5,695.53 | 5,696.59 | 5,688.89 | 5,688.89 | 2,233.0K |
| 11:28 | 5,687.75 | 5,687.75 | 5,683.05 | 5,683.05 | 1,927.8K |
| 11:29 | 5,682.72 | 5,682.72 | 5,678.50 | 5,680.72 | 2,649.2K |
| 11:30 | 5,683.33 | 5,689.57 | 5,681.86 | 5,689.57 | 2,446.9K |
| 11:31 | 5,689.72 | 5,697.91 | 5,689.72 | 5,696.79 | 2,331.3K |
| 11:32 | 5,697.89 | 5,699.09 | 5,696.31 | 5,697.86 | 1,416.2K |
| 11:33 | 5,698.80 | 5,699.55 | 5,696.42 | 5,698.83 | 1,128.1K |
| 11:34 | 5,699.15 | 5,700.47 | 5,697.06 | 5,697.06 | 1,202.6K |
| 11:35 | 5,696.25 | 5,696.25 | 5,689.11 | 5,689.11 | 1,401.3K |
| 11:36 | 5,690.37 | 5,692.02 | 5,688.16 | 5,690.38 | 2,097.4K |
| 11:37 | 5,691.47 | 5,705.82 | 5,690.75 | 5,705.82 | 2,297.3K |
| 11:38 | 5,707.54 | 5,707.89 | 5,697.47 | 5,697.60 | 2,364.3K |
| 11:39 | 5,696.82 | 5,702.24 | 5,696.82 | 5,700.64 | 1,400.8K |
| 11:40 | 5,701.91 | 5,702.64 | 5,700.94 | 5,700.96 | 1,122.8K |
| 11:41 | 5,703.29 | 5,703.29 | 5,697.49 | 5,697.49 | 1,225.3K |
| 11:42 | 5,697.03 | 5,697.03 | 5,690.44 | 5,690.68 | 1,698.2K |
| 11:43 | 5,690.45 | 5,691.13 | 5,689.13 | 5,690.38 | 2,356.2K |
| 11:44 | 5,690.54 | 5,691.42 | 5,686.91 | 5,688.19 | 1,343.4K |
| 11:45 | 5,688.36 | 5,689.64 | 5,686.24 | 5,686.24 | 1,282.1K |
| 11:46 | 5,685.08 | 5,687.47 | 5,681.85 | 5,687.47 | 2,236.2K |
| 11:47 | 5,687.20 | 5,688.52 | 5,685.18 | 5,688.52 | 1,208.5K |
| 11:48 | 5,689.69 | 5,694.70 | 5,689.69 | 5,694.31 | 1,636.5K |
| 11:49 | 5,693.16 | 5,693.16 | 5,682.01 | 5,682.61 | 1,836.7K |
| 11:50 | 5,683.21 | 5,683.21 | 5,679.91 | 5,681.40 | 1,373.8K |
| 11:51 | 5,680.17 | 5,694.39 | 5,680.17 | 5,694.39 | 2,467.5K |
| 11:52 | 5,694.07 | 5,698.58 | 5,689.95 | 5,689.95 | 1,693.7K |
| 11:53 | 5,689.79 | 5,689.79 | 5,681.11 | 5,681.73 | 1,747.4K |
| 11:54 | 5,681.52 | 5,681.87 | 5,679.66 | 5,680.28 | 1,531.4K |
| 11:55 | 5,680.11 | 5,688.76 | 5,679.90 | 5,687.38 | 1,759.1K |
| 11:56 | 5,689.10 | 5,690.37 | 5,686.76 | 5,686.76 | 1,100.9K |
| 11:57 | 5,686.61 | 5,686.96 | 5,682.48 | 5,682.48 | 1,077.6K |
| 11:58 | 5,681.98 | 5,681.98 | 5,679.38 | 5,679.46 | 1,315.9K |
| 11:59 | 5,680.60 | 5,680.60 | 5,678.24 | 5,679.16 | 1,222.1K |
| 12:00 | 5,686.15 | 5,691.68 | 5,686.15 | 5,686.45 | 4,632.7K |
| 12:01 | 5,684.57 | 5,686.32 | 5,682.96 | 5,683.78 | 1,358.0K |
| 12:02 | 5,685.34 | 5,688.11 | 5,682.82 | 5,683.42 | 1,317.5K |
| 12:03 | 5,683.19 | 5,683.45 | 5,680.10 | 5,682.09 | 1,564.9K |
| 12:04 | 5,683.23 | 5,683.23 | 5,676.50 | 5,676.50 | 1,589.5K |
| 12:05 | 5,676.28 | 5,702.96 | 5,674.74 | 5,700.14 | 6,955.8K |
| 12:06 | 5,702.56 | 5,702.56 | 5,694.28 | 5,694.28 | 2,448.2K |
| 12:07 | 5,694.41 | 5,706.99 | 5,694.41 | 5,705.43 | 2,562.3K |
| 12:08 | 5,705.80 | 5,713.76 | 5,705.02 | 5,712.10 | 2,691.5K |
| 12:09 | 5,710.60 | 5,712.75 | 5,707.93 | 5,708.25 | 1,932.4K |
| 12:10 | 5,708.40 | 5,708.40 | 5,700.97 | 5,701.22 | 1,581.0K |
| 12:11 | 5,699.04 | 5,703.14 | 5,697.06 | 5,702.05 | 2,352.0K |
| 12:12 | 5,699.27 | 5,699.27 | 5,686.55 | 5,687.99 | 2,290.3K |
| 12:13 | 5,684.69 | 5,698.03 | 5,681.15 | 5,693.92 | 4,452.5K |
| 12:14 | 5,693.48 | 5,701.75 | 5,693.48 | 5,700.76 | 1,890.9K |
| 12:15 | 5,702.64 | 5,702.64 | 5,695.07 | 5,701.14 | 1,513.6K |
| 12:16 | 5,705.49 | 5,708.96 | 5,704.76 | 5,708.88 | 2,150.6K |
| 12:17 | 5,710.33 | 5,710.33 | 5,704.75 | 5,704.75 | 1,493.6K |
| 12:18 | 5,705.57 | 5,706.99 | 5,702.77 | 5,706.99 | 1,455.7K |
| 12:19 | 5,708.31 | 5,719.99 | 5,708.31 | 5,719.18 | 3,003.1K |
| 12:20 | 5,717.08 | 5,717.08 | 5,710.62 | 5,710.62 | 1,949.6K |
| 12:21 | 5,711.16 | 5,719.06 | 5,711.16 | 5,718.25 | 1,964.4K |
| 12:22 | 5,718.75 | 5,718.75 | 5,713.14 | 5,713.14 | 1,612.6K |
| 12:23 | 5,712.87 | 5,714.64 | 5,711.72 | 5,713.35 | 1,399.3K |
| 12:24 | 5,713.99 | 5,714.70 | 5,712.05 | 5,713.68 | 1,210.5K |
| 12:25 | 5,712.56 | 5,718.22 | 5,712.56 | 5,716.47 | 1,964.3K |
| 12:26 | 5,716.42 | 5,716.86 | 5,711.62 | 5,716.86 | 1,552.3K |
| 12:27 | 5,717.46 | 5,719.18 | 5,716.77 | 5,716.96 | 1,332.4K |
| 12:28 | 5,717.13 | 5,720.50 | 5,717.13 | 5,719.57 | 1,419.4K |
| 12:29 | 5,719.39 | 5,723.05 | 5,718.28 | 5,718.51 | 2,118.0K |
| 12:30 | 5,718.45 | 5,718.45 | 5,713.79 | 5,713.91 | 1,965.6K |
| 12:31 | 5,713.67 | 5,714.80 | 5,711.81 | 5,714.60 | 1,372.4K |
| 12:32 | 5,716.86 | 5,716.86 | 5,712.47 | 5,715.42 | 1,281.4K |
| 12:33 | 5,714.54 | 5,723.67 | 5,714.54 | 5,723.61 | 2,336.6K |
| 12:34 | 5,724.17 | 5,725.89 | 5,723.13 | 5,723.10 | 1,662.2K |
| 12:35 | 5,723.83 | 5,729.48 | 5,723.83 | 5,728.14 | 2,594.7K |
| 12:36 | 5,728.52 | 5,730.72 | 5,723.04 | 5,723.04 | 2,325.0K |
| 12:37 | 5,722.48 | 5,722.48 | 5,716.75 | 5,719.34 | 1,677.8K |
| 12:38 | 5,719.40 | 5,719.87 | 5,715.96 | 5,717.55 | 1,352.6K |
| 12:39 | 5,719.20 | 5,719.58 | 5,712.43 | 5,712.43 | 1,824.7K |
| 12:40 | 5,713.72 | 5,714.63 | 5,711.20 | 5,712.63 | 1,478.1K |
| 12:41 | 5,713.98 | 5,716.47 | 5,711.54 | 5,711.54 | 1,342.9K |
| 12:42 | 5,711.14 | 5,711.43 | 5,707.61 | 5,707.61 | 1,471.2K |
| 12:43 | 5,708.20 | 5,709.80 | 5,698.86 | 5,700.23 | 3,198.8K |
| 12:44 | 5,698.62 | 5,698.62 | 5,694.14 | 5,696.21 | 2,491.1K |
| 12:45 | 5,696.14 | 5,696.24 | 5,693.16 | 5,693.37 | 1,496.4K |
| 12:46 | 5,694.26 | 5,706.44 | 5,694.26 | 5,706.44 | 2,254.3K |
| 12:47 | 5,706.92 | 5,708.67 | 5,706.63 | 5,708.12 | 1,263.2K |
| 12:48 | 5,707.58 | 5,708.84 | 5,702.06 | 5,702.06 | 1,492.5K |
| 12:49 | 5,701.41 | 5,708.15 | 5,700.27 | 5,708.15 | 1,538.4K |
| 12:50 | 5,708.58 | 5,715.26 | 5,708.58 | 5,715.08 | 1,685.8K |
| 12:51 | 5,715.69 | 5,716.31 | 5,712.59 | 5,712.66 | 1,602.1K |
| 12:52 | 5,712.02 | 5,719.95 | 5,710.19 | 5,719.58 | 1,875.2K |
| 12:53 | 5,719.72 | 5,722.40 | 5,718.22 | 5,720.91 | 1,368.1K |
| 12:54 | 5,721.12 | 5,721.12 | 5,719.83 | 5,720.20 | 1,654.0K |
| 12:55 | 5,720.18 | 5,723.32 | 5,718.50 | 5,721.90 | 1,288.3K |
| 12:56 | 5,723.01 | 5,728.57 | 5,723.01 | 5,724.62 | 2,493.8K |
| 12:57 | 5,724.49 | 5,724.78 | 5,721.14 | 5,721.75 | 1,231.2K |
| 12:58 | 5,722.19 | 5,727.06 | 5,721.92 | 5,727.06 | 1,320.7K |
| 12:59 | 5,726.61 | 5,726.61 | 5,721.74 | 5,722.45 | 1,213.2K |
| 13:00 | 5,722.06 | 5,726.47 | 5,720.13 | 5,726.35 | 1,653.3K |
| 13:01 | 5,726.03 | 5,728.06 | 5,723.60 | 5,726.65 | 1,409.2K |
| 13:02 | 5,726.04 | 5,726.99 | 5,724.20 | 5,724.20 | 1,219.3K |
| 13:03 | 5,725.10 | 5,725.10 | 5,720.13 | 5,720.13 | 1,825.1K |
| 13:04 | 5,718.86 | 5,720.51 | 5,716.61 | 5,720.51 | 1,675.3K |
| 13:05 | 5,721.32 | 5,722.82 | 5,718.32 | 5,718.96 | 1,637.3K |
| 13:06 | 5,718.39 | 5,718.55 | 5,714.54 | 5,714.54 | 1,285.9K |
| 13:07 | 5,717.32 | 5,718.87 | 5,717.00 | 5,718.87 | 1,248.1K |
| 13:08 | 5,718.53 | 5,720.68 | 5,716.74 | 5,720.68 | 1,423.4K |
| 13:09 | 5,720.81 | 5,722.79 | 5,719.19 | 5,719.19 | 1,315.2K |
| 13:10 | 5,719.09 | 5,719.47 | 5,715.38 | 5,718.47 | 1,500.5K |
| 13:11 | 5,716.83 | 5,716.83 | 5,711.03 | 5,711.22 | 1,273.4K |
| 13:12 | 5,711.09 | 5,713.28 | 5,710.46 | 5,710.58 | 1,578.4K |
| 13:13 | 5,710.26 | 5,712.38 | 5,710.26 | 5,712.22 | 971.4K |
| 13:14 | 5,712.62 | 5,712.62 | 5,708.57 | 5,709.81 | 1,290.5K |
| 13:15 | 5,710.20 | 5,713.12 | 5,708.82 | 5,712.86 | 1,184.3K |
| 13:16 | 5,711.29 | 5,711.29 | 5,705.96 | 5,705.96 | 1,562.6K |
| 13:17 | 5,705.89 | 5,706.58 | 5,704.60 | 5,704.60 | 1,223.6K |
| 13:18 | 5,705.48 | 5,705.48 | 5,701.41 | 5,701.99 | 1,554.4K |
| 13:19 | 5,701.08 | 5,704.38 | 5,701.08 | 5,703.64 | 1,082.5K |
| 13:20 | 5,702.34 | 5,702.34 | 5,698.35 | 5,698.46 | 1,208.1K |
| 13:21 | 5,697.56 | 5,698.89 | 5,694.53 | 5,698.89 | 2,015.7K |
| 13:22 | 5,698.39 | 5,698.39 | 5,694.79 | 5,696.66 | 1,090.9K |
| 13:23 | 5,696.51 | 5,697.60 | 5,694.28 | 5,694.66 | 3,766.5K |
| 13:24 | 5,694.21 | 5,696.50 | 5,693.32 | 5,696.25 | 1,435.5K |
| 13:25 | 5,696.13 | 5,701.98 | 5,696.13 | 5,701.48 | 2,784.2K |
| 13:26 | 5,700.50 | 5,700.50 | 5,693.69 | 5,693.69 | 1,394.2K |
| 13:27 | 5,693.65 | 5,696.15 | 5,693.12 | 5,696.15 | 1,283.7K |
| 13:28 | 5,696.10 | 5,697.84 | 5,694.71 | 5,696.07 | 1,309.7K |
| 13:29 | 5,694.45 | 5,694.45 | 5,690.17 | 5,690.17 | 1,740.9K |
| 13:30 | 5,690.46 | 5,695.96 | 5,690.46 | 5,693.09 | 1,644.7K |
| 13:31 | 5,692.93 | 5,699.07 | 5,692.93 | 5,698.61 | 1,353.5K |
| 13:32 | 5,698.90 | 5,700.68 | 5,698.21 | 5,699.62 | 1,360.6K |
| 13:33 | 5,700.61 | 5,704.99 | 5,699.48 | 5,704.99 | 2,138.4K |
| 13:34 | 5,705.02 | 5,706.12 | 5,704.56 | 5,705.07 | 1,305.9K |
| 13:35 | 5,704.64 | 5,707.60 | 5,702.72 | 5,702.98 | 1,308.3K |
| 13:36 | 5,703.06 | 5,707.10 | 5,703.06 | 5,705.28 | 1,008.4K |
| 13:37 | 5,707.48 | 5,708.31 | 5,705.25 | 5,705.42 | 1,062.4K |
| 13:38 | 5,706.26 | 5,709.39 | 5,706.26 | 5,708.65 | 1,165.1K |
| 13:39 | 5,707.71 | 5,710.92 | 5,705.89 | 5,710.45 | 1,498.8K |
| 13:40 | 5,710.95 | 5,712.12 | 5,706.44 | 5,707.01 | 1,736.8K |
| 13:41 | 5,707.22 | 5,707.22 | 5,702.06 | 5,702.06 | 1,322.0K |
| 13:42 | 5,701.30 | 5,701.30 | 5,695.08 | 5,695.97 | 1,413.4K |
| 13:43 | 5,695.68 | 5,699.94 | 5,695.09 | 5,699.94 | 1,284.7K |
| 13:44 | 5,700.37 | 5,705.63 | 5,700.11 | 5,704.86 | 1,413.8K |
| 13:45 | 5,704.49 | 5,708.17 | 5,704.49 | 5,708.17 | 1,366.0K |
| 13:46 | 5,709.47 | 5,716.82 | 5,709.47 | 5,716.82 | 2,010.2K |
| 13:47 | 5,716.84 | 5,723.45 | 5,716.84 | 5,722.58 | 2,243.4K |
| 13:48 | 5,722.22 | 5,722.83 | 5,716.98 | 5,717.60 | 1,729.7K |
| 13:49 | 5,718.55 | 5,718.55 | 5,711.83 | 5,712.65 | 1,715.5K |
| 13:50 | 5,713.21 | 5,716.20 | 5,712.30 | 5,714.46 | 1,392.9K |
| 13:51 | 5,714.87 | 5,718.21 | 5,714.39 | 5,718.17 | 1,079.9K |
| 13:52 | 5,718.62 | 5,721.60 | 5,717.04 | 5,721.00 | 1,497.9K |
| 13:53 | 5,721.35 | 5,723.27 | 5,717.18 | 5,723.27 | 1,474.8K |
| 13:54 | 5,723.38 | 5,724.14 | 5,720.08 | 5,720.08 | 1,013.0K |
| 13:55 | 5,719.82 | 5,728.20 | 5,719.82 | 5,726.36 | 2,005.1K |
| 13:56 | 5,727.34 | 5,727.63 | 5,721.09 | 5,721.09 | 3,299.1K |
| 13:57 | 5,720.84 | 5,722.26 | 5,720.39 | 5,720.38 | 1,124.7K |
| 13:58 | 5,720.55 | 5,720.55 | 5,718.32 | 5,718.97 | 1,032.5K |
| 13:59 | 5,718.83 | 5,718.83 | 5,716.62 | 5,716.62 | 1,098.6K |
| 14:00 | 5,717.04 | 5,719.24 | 5,714.64 | 5,719.20 | 1,465.4K |
| 14:01 | 5,717.70 | 5,721.56 | 5,717.62 | 5,721.64 | 1,119.6K |
| 14:02 | 5,720.99 | 5,720.99 | 5,717.42 | 5,719.71 | 1,431.7K |
| 14:03 | 5,719.37 | 5,719.83 | 5,717.59 | 5,719.83 | 1,141.1K |
| 14:04 | 5,719.94 | 5,729.27 | 5,719.54 | 5,729.32 | 2,331.8K |
| 14:05 | 5,728.44 | 5,731.93 | 5,728.44 | 5,731.25 | 2,530.3K |
| 14:06 | 5,730.85 | 5,730.85 | 5,727.04 | 5,730.42 | 1,574.8K |
| 14:07 | 5,727.84 | 5,730.36 | 5,727.24 | 5,728.80 | 1,312.2K |
| 14:08 | 5,728.35 | 5,734.46 | 5,728.35 | 5,734.46 | 1,914.1K |
| 14:09 | 5,734.04 | 5,734.04 | 5,730.64 | 5,732.05 | 1,325.4K |
| 14:10 | 5,732.74 | 5,735.29 | 5,732.06 | 5,734.66 | 1,547.0K |
| 14:11 | 5,733.66 | 5,737.63 | 5,732.62 | 5,732.62 | 2,083.3K |
| 14:12 | 5,733.55 | 5,734.94 | 5,728.64 | 5,728.64 | 1,746.2K |
| 14:13 | 5,728.00 | 5,728.00 | 5,724.91 | 5,727.23 | 1,708.7K |
| 14:14 | 5,725.37 | 5,725.37 | 5,723.43 | 5,723.55 | 1,089.1K |
| 14:15 | 5,723.54 | 5,726.19 | 5,722.79 | 5,724.66 | 1,574.5K |
| 14:16 | 5,724.37 | 5,724.37 | 5,721.15 | 5,721.15 | 1,143.8K |
| 14:17 | 5,722.15 | 5,729.90 | 5,722.15 | 5,729.90 | 2,390.3K |
| 14:18 | 5,731.01 | 5,731.05 | 5,728.41 | 5,728.73 | 1,453.2K |
| 14:19 | 5,728.54 | 5,734.54 | 5,728.54 | 5,733.90 | 1,480.6K |
| 14:20 | 5,733.30 | 5,737.35 | 5,732.68 | 5,737.36 | 1,748.6K |
| 14:21 | 5,738.94 | 5,739.03 | 5,737.41 | 5,738.06 | 1,704.8K |
| 14:22 | 5,738.35 | 5,739.88 | 5,737.30 | 5,738.64 | 3,130.8K |
| 14:23 | 5,738.71 | 5,740.73 | 5,738.32 | 5,739.27 | 1,336.0K |
| 14:24 | 5,739.17 | 5,740.52 | 5,737.72 | 5,738.21 | 1,750.2K |
| 14:25 | 5,738.29 | 5,742.11 | 5,737.65 | 5,739.87 | 1,608.7K |
| 14:26 | 5,738.98 | 5,738.98 | 5,730.99 | 5,731.24 | 2,526.1K |
| 14:27 | 5,730.29 | 5,732.46 | 5,729.74 | 5,731.36 | 1,258.2K |
| 14:28 | 5,731.33 | 5,733.34 | 5,731.12 | 5,732.88 | 1,119.7K |
| 14:29 | 5,732.94 | 5,732.94 | 5,727.24 | 5,728.01 | 1,618.7K |
| 14:30 | 5,730.25 | 5,734.36 | 5,729.49 | 5,732.21 | 2,047.9K |
| 14:31 | 5,731.66 | 5,738.07 | 5,731.66 | 5,738.07 | 1,670.8K |
| 14:32 | 5,740.15 | 5,740.15 | 5,737.19 | 5,737.84 | 1,556.9K |
| 14:33 | 5,737.79 | 5,738.29 | 5,736.44 | 5,736.88 | 988.0K |
| 14:34 | 5,736.96 | 5,736.96 | 5,729.95 | 5,730.05 | 1,514.0K |
| 14:35 | 5,729.44 | 5,733.39 | 5,729.24 | 5,733.39 | 1,350.7K |
| 14:36 | 5,734.03 | 5,734.03 | 5,727.78 | 5,727.78 | 1,314.2K |
| 14:37 | 5,728.09 | 5,731.73 | 5,728.09 | 5,729.79 | 2,078.3K |
| 14:38 | 5,729.98 | 5,731.55 | 5,729.72 | 5,731.41 | 1,014.6K |
| 14:39 | 5,732.31 | 5,734.00 | 5,732.31 | 5,733.94 | 1,258.7K |
| 14:40 | 5,734.30 | 5,734.44 | 5,729.94 | 5,729.94 | 1,675.5K |
| 14:41 | 5,728.88 | 5,730.40 | 5,726.93 | 5,730.01 | 2,165.2K |
| 14:42 | 5,729.56 | 5,729.56 | 5,727.18 | 5,728.79 | 1,467.3K |
| 14:43 | 5,727.79 | 5,730.06 | 5,726.96 | 5,730.06 | 2,348.9K |
| 14:44 | 5,729.79 | 5,731.53 | 5,727.81 | 5,731.42 | 1,259.1K |
| 14:45 | 5,731.11 | 5,732.24 | 5,729.49 | 5,729.49 | 1,094.3K |
| 14:46 | 5,734.58 | 5,736.62 | 5,722.38 | 5,729.62 | 6,418.7K |
| 14:47 | 5,730.30 | 5,732.08 | 5,724.86 | 5,725.07 | 1,687.1K |
| 14:48 | 5,723.47 | 5,724.24 | 5,717.66 | 5,723.66 | 2,984.3K |
| 14:49 | 5,726.15 | 5,726.58 | 5,719.23 | 5,719.23 | 1,425.1K |
| 14:50 | 5,719.22 | 5,719.22 | 5,710.13 | 5,710.13 | 2,977.4K |
| 14:51 | 5,710.25 | 5,715.73 | 5,710.25 | 5,715.73 | 1,734.7K |
| 14:52 | 5,716.10 | 5,723.47 | 5,716.10 | 5,723.00 | 1,983.9K |
| 14:53 | 5,724.13 | 5,726.65 | 5,723.65 | 5,725.95 | 1,462.5K |
| 14:54 | 5,724.69 | 5,727.42 | 5,717.90 | 5,717.90 | 2,510.5K |
| 14:55 | 5,717.54 | 5,717.54 | 5,714.38 | 5,716.54 | 1,394.8K |
| 14:56 | 5,714.76 | 5,714.76 | 5,710.91 | 5,710.91 | 1,441.9K |
| 14:57 | 5,711.42 | 5,713.59 | 5,709.47 | 5,712.37 | 1,518.7K |
| 14:58 | 5,711.74 | 5,714.10 | 5,707.44 | 5,708.37 | 1,937.4K |
| 14:59 | 5,709.47 | 5,710.18 | 5,704.20 | 5,704.29 | 1,791.9K |
| 15:00 | 5,704.08 | 5,706.94 | 5,702.27 | 5,705.04 | 2,471.4K |
| 15:01 | 5,704.99 | 5,704.99 | 5,699.54 | 5,699.54 | 1,618.9K |
| 15:02 | 5,701.42 | 5,702.67 | 5,699.85 | 5,702.63 | 1,521.1K |
| 15:03 | 5,702.66 | 5,704.66 | 5,700.83 | 5,703.49 | 1,779.4K |
| 15:04 | 5,705.97 | 5,706.28 | 5,704.64 | 5,705.99 | 2,053.1K |
| 15:05 | 5,705.08 | 5,705.22 | 5,701.35 | 5,702.09 | 1,468.8K |
| 15:06 | 5,702.61 | 5,705.93 | 5,702.32 | 5,705.52 | 1,338.9K |
| 15:07 | 5,705.42 | 5,708.54 | 5,704.57 | 5,705.76 | 2,120.0K |
| 15:08 | 5,705.05 | 5,705.05 | 5,702.15 | 5,704.14 | 1,572.7K |
| 15:09 | 5,704.58 | 5,705.61 | 5,702.77 | 5,705.61 | 1,293.6K |
| 15:10 | 5,706.24 | 5,707.55 | 5,702.22 | 5,703.25 | 1,754.3K |
| 15:11 | 5,701.95 | 5,703.34 | 5,701.33 | 5,701.33 | 1,317.5K |
| 15:12 | 5,699.27 | 5,699.27 | 5,695.44 | 5,697.19 | 1,953.4K |
| 15:13 | 5,696.02 | 5,696.27 | 5,694.50 | 5,695.37 | 1,511.7K |
| 15:14 | 5,695.53 | 5,695.53 | 5,688.53 | 5,691.45 | 2,096.5K |
| 15:15 | 5,691.57 | 5,692.38 | 5,687.53 | 5,692.38 | 2,052.3K |
| 15:16 | 5,693.59 | 5,693.59 | 5,687.99 | 5,688.24 | 1,705.6K |
| 15:17 | 5,687.65 | 5,691.46 | 5,686.55 | 5,691.46 | 1,472.4K |
| 15:18 | 5,690.23 | 5,691.86 | 5,689.06 | 5,689.73 | 1,617.0K |
| 15:19 | 5,689.64 | 5,695.05 | 5,689.64 | 5,694.75 | 1,469.1K |
| 15:20 | 5,694.67 | 5,695.05 | 5,688.45 | 5,688.45 | 1,944.5K |
| 15:21 | 5,687.90 | 5,687.90 | 5,682.92 | 5,682.92 | 2,327.5K |
| 15:22 | 5,682.91 | 5,689.20 | 5,682.47 | 5,688.42 | 2,071.3K |
| 15:23 | 5,688.88 | 5,699.25 | 5,688.88 | 5,699.25 | 2,237.1K |
| 15:24 | 5,699.06 | 5,700.38 | 5,696.51 | 5,697.34 | 2,058.7K |
| 15:25 | 5,696.19 | 5,696.19 | 5,691.03 | 5,693.30 | 1,885.7K |
| 15:26 | 5,693.85 | 5,699.92 | 5,693.85 | 5,699.91 | 1,749.3K |
| 15:27 | 5,699.78 | 5,701.56 | 5,699.78 | 5,701.22 | 1,829.9K |
| 15:28 | 5,701.03 | 5,702.70 | 5,696.89 | 5,696.89 | 1,696.6K |
| 15:29 | 5,696.60 | 5,696.60 | 5,689.99 | 5,690.74 | 2,069.3K |
| 15:30 | 5,689.04 | 5,701.37 | 5,689.04 | 5,700.45 | 2,627.1K |
| 15:31 | 5,699.55 | 5,703.79 | 5,699.55 | 5,702.32 | 1,953.8K |
| 15:32 | 5,702.94 | 5,703.63 | 5,698.37 | 5,699.76 | 2,046.7K |
| 15:33 | 5,697.60 | 5,700.15 | 5,696.01 | 5,698.07 | 1,678.0K |
| 15:34 | 5,697.26 | 5,698.96 | 5,696.52 | 5,698.20 | 1,577.5K |
| 15:35 | 5,699.01 | 5,702.24 | 5,698.25 | 5,699.13 | 1,845.9K |
| 15:36 | 5,699.98 | 5,702.43 | 5,699.75 | 5,701.02 | 1,900.2K |
| 15:37 | 5,702.03 | 5,703.12 | 5,697.30 | 5,698.18 | 1,965.9K |
| 15:38 | 5,697.90 | 5,700.15 | 5,697.10 | 5,700.01 | 2,019.4K |
| 15:39 | 5,700.40 | 5,703.48 | 5,700.34 | 5,701.00 | 1,781.8K |
| 15:40 | 5,699.99 | 5,699.99 | 5,693.06 | 5,693.26 | 2,159.2K |
| 15:41 | 5,693.09 | 5,696.96 | 5,690.81 | 5,696.96 | 2,501.4K |
| 15:42 | 5,697.25 | 5,705.53 | 5,697.25 | 5,704.31 | 2,863.4K |
| 15:43 | 5,704.28 | 5,704.28 | 5,697.68 | 5,699.65 | 2,234.7K |
| 15:44 | 5,697.89 | 5,700.38 | 5,696.16 | 5,699.87 | 2,261.9K |
| 15:45 | 5,699.93 | 5,700.68 | 5,693.82 | 5,694.11 | 2,585.4K |
| 15:46 | 5,694.47 | 5,694.47 | 5,688.58 | 5,688.58 | 2,421.3K |
| 15:47 | 5,688.66 | 5,688.66 | 5,684.94 | 5,685.41 | 2,739.2K |
| 15:48 | 5,686.81 | 5,686.81 | 5,682.35 | 5,683.94 | 2,991.6K |
| 15:49 | 5,683.63 | 5,686.60 | 5,682.25 | 5,684.12 | 3,273.8K |
| 15:50 | 5,677.95 | 5,679.18 | 5,674.97 | 5,674.97 | 4,969.5K |
| 15:51 | 5,677.62 | 5,677.62 | 5,673.83 | 5,675.39 | 4,422.8K |
| 15:52 | 5,676.68 | 5,680.71 | 5,676.68 | 5,679.05 | 3,974.8K |
| 15:53 | 5,677.48 | 5,677.48 | 5,673.65 | 5,676.41 | 3,666.1K |
| 15:54 | 5,678.56 | 5,692.35 | 5,678.56 | 5,692.35 | 6,724.7K |
| 15:55 | 5,698.31 | 5,698.31 | 5,687.02 | 5,687.12 | 7,632.2K |
| 15:56 | 5,687.25 | 5,687.25 | 5,682.05 | 5,684.90 | 6,735.8K |
| 15:57 | 5,685.20 | 5,688.85 | 5,684.91 | 5,686.10 | 7,756.1K |
| 15:58 | 5,686.62 | 5,687.23 | 5,683.51 | 5,685.33 | 10,400.1K |
| 15:59 | 5,688.87 | 5,693.26 | 5,688.87 | 5,691.80 | 159,065.3K |