8,025.28
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,995.65 | 5,995.65 | 5,887.61 | 5,895.05 | 2,815.8K |
| 09:31 | 5,885.20 | 5,895.66 | 5,874.43 | 5,895.66 | 996.2K |
| 09:32 | 5,912.33 | 5,924.88 | 5,911.06 | 5,920.76 | 635.3K |
| 09:33 | 5,905.67 | 5,917.10 | 5,905.67 | 5,908.39 | 455.0K |
| 09:34 | 5,912.44 | 5,925.49 | 5,912.44 | 5,925.49 | 305.8K |
| 09:35 | 5,926.11 | 5,926.11 | 5,909.82 | 5,912.62 | 384.3K |
| 09:36 | 5,905.72 | 5,908.09 | 5,891.30 | 5,891.30 | 431.3K |
| 09:37 | 5,878.07 | 5,888.42 | 5,876.89 | 5,876.89 | 665.4K |
| 09:38 | 5,879.43 | 5,896.19 | 5,877.77 | 5,896.19 | 373.0K |
| 09:39 | 5,910.80 | 5,921.65 | 5,910.80 | 5,920.79 | 470.1K |
| 09:40 | 5,924.75 | 5,929.28 | 5,910.20 | 5,910.20 | 425.5K |
| 09:41 | 5,914.39 | 5,920.43 | 5,914.39 | 5,920.43 | 230.5K |
| 09:42 | 5,930.40 | 5,931.83 | 5,928.35 | 5,931.33 | 293.5K |
| 09:43 | 5,926.85 | 5,934.27 | 5,926.85 | 5,931.02 | 193.2K |
| 09:44 | 5,934.48 | 5,934.48 | 5,908.37 | 5,908.37 | 390.1K |
| 09:45 | 5,901.45 | 5,902.11 | 5,893.04 | 5,893.04 | 410.7K |
| 09:46 | 5,889.87 | 5,889.87 | 5,881.47 | 5,881.47 | 446.8K |
| 09:47 | 5,875.51 | 5,875.54 | 5,860.00 | 5,860.00 | 505.9K |
| 09:48 | 5,865.33 | 5,865.33 | 5,859.07 | 5,859.07 | 348.5K |
| 09:49 | 5,862.96 | 5,873.40 | 5,862.96 | 5,869.01 | 316.9K |
| 09:50 | 5,878.39 | 5,891.23 | 5,878.39 | 5,891.23 | 360.2K |
| 09:51 | 5,888.64 | 5,888.64 | 5,881.26 | 5,883.06 | 384.3K |
| 09:52 | 5,884.81 | 5,892.88 | 5,884.81 | 5,892.88 | 444.4K |
| 09:53 | 5,894.84 | 5,894.84 | 5,891.41 | 5,892.85 | 246.1K |
| 09:54 | 5,894.93 | 5,896.25 | 5,891.24 | 5,891.24 | 201.9K |
| 09:55 | 5,894.15 | 5,902.91 | 5,894.15 | 5,902.91 | 250.9K |
| 09:56 | 5,899.03 | 5,914.06 | 5,899.03 | 5,914.06 | 180.5K |
| 09:57 | 5,915.07 | 5,915.07 | 5,903.11 | 5,903.11 | 153.0K |
| 09:58 | 5,904.92 | 5,908.49 | 5,902.34 | 5,906.80 | 211.0K |
| 09:59 | 5,907.48 | 5,907.48 | 5,891.86 | 5,891.86 | 222.5K |
| 10:00 | 5,894.95 | 5,907.26 | 5,894.95 | 5,907.26 | 357.1K |
| 10:01 | 5,924.35 | 5,924.35 | 5,915.45 | 5,920.56 | 378.0K |
| 10:02 | 5,922.01 | 5,922.01 | 5,913.28 | 5,913.28 | 152.2K |
| 10:03 | 5,912.71 | 5,919.24 | 5,911.90 | 5,919.24 | 237.5K |
| 10:04 | 5,911.36 | 5,911.36 | 5,908.15 | 5,908.59 | 263.8K |
| 10:05 | 5,908.01 | 5,910.54 | 5,903.08 | 5,903.08 | 155.7K |
| 10:06 | 5,892.47 | 5,892.47 | 5,868.91 | 5,868.91 | 573.3K |
| 10:07 | 5,871.34 | 5,871.34 | 5,863.92 | 5,864.24 | 364.6K |
| 10:08 | 5,855.89 | 5,858.26 | 5,855.38 | 5,857.42 | 533.1K |
| 10:09 | 5,854.82 | 5,864.62 | 5,854.82 | 5,864.62 | 247.9K |
| 10:10 | 5,863.71 | 5,869.73 | 5,861.16 | 5,869.73 | 200.5K |
| 10:11 | 5,873.14 | 5,877.71 | 5,873.14 | 5,877.58 | 286.5K |
| 10:12 | 5,879.40 | 5,880.88 | 5,876.16 | 5,876.16 | 145.6K |
| 10:13 | 5,874.08 | 5,874.08 | 5,859.39 | 5,859.39 | 334.9K |
| 10:14 | 5,860.82 | 5,860.82 | 5,842.15 | 5,842.15 | 453.0K |
| 10:15 | 5,843.77 | 5,858.59 | 5,843.77 | 5,858.59 | 194.2K |
| 10:16 | 5,856.00 | 5,857.78 | 5,853.81 | 5,856.60 | 174.0K |
| 10:17 | 5,857.90 | 5,864.34 | 5,856.90 | 5,864.34 | 456.5K |
| 10:18 | 5,867.74 | 5,868.31 | 5,861.43 | 5,861.43 | 211.0K |
| 10:19 | 5,861.02 | 5,861.17 | 5,858.81 | 5,861.17 | 136.7K |
| 10:20 | 5,862.24 | 5,863.90 | 5,862.24 | 5,863.21 | 229.8K |
| 10:21 | 5,860.54 | 5,861.01 | 5,851.42 | 5,851.42 | 257.1K |
| 10:22 | 5,851.42 | 5,851.42 | 5,845.31 | 5,845.31 | 95.6K |
| 10:23 | 5,841.65 | 5,863.94 | 5,841.65 | 5,863.94 | 303.2K |
| 10:24 | 5,861.49 | 5,872.42 | 5,861.49 | 5,863.80 | 284.2K |
| 10:25 | 5,864.08 | 5,864.08 | 5,859.12 | 5,859.12 | 108.1K |
| 10:26 | 5,855.92 | 5,855.92 | 5,854.89 | 5,854.89 | 79.8K |
| 10:27 | 5,846.19 | 5,846.19 | 5,841.77 | 5,841.77 | 314.9K |
| 10:28 | 5,841.44 | 5,841.44 | 5,833.92 | 5,834.12 | 474.0K |
| 10:29 | 5,843.40 | 5,851.39 | 5,843.40 | 5,851.39 | 169.7K |
| 10:30 | 5,852.06 | 5,862.92 | 5,852.06 | 5,861.44 | 331.8K |
| 10:31 | 5,866.08 | 5,888.96 | 5,866.08 | 5,888.96 | 342.0K |
| 10:32 | 5,884.47 | 5,888.12 | 5,884.47 | 5,888.12 | 170.1K |
| 10:33 | 5,886.06 | 5,887.79 | 5,881.87 | 5,881.87 | 200.9K |
| 10:34 | 5,881.87 | 5,891.80 | 5,880.12 | 5,891.80 | 121.6K |
| 10:35 | 5,897.07 | 5,897.07 | 5,893.47 | 5,894.83 | 319.1K |
| 10:36 | 5,897.93 | 5,897.93 | 5,892.85 | 5,892.85 | 135.9K |
| 10:37 | 5,892.91 | 5,899.26 | 5,892.91 | 5,899.26 | 207.6K |
| 10:38 | 5,905.20 | 5,905.20 | 5,900.45 | 5,900.45 | 207.7K |
| 10:39 | 5,907.28 | 5,907.28 | 5,905.17 | 5,905.17 | 229.4K |
| 10:40 | 5,901.66 | 5,902.03 | 5,894.34 | 5,894.34 | 159.6K |
| 10:41 | 5,900.34 | 5,900.34 | 5,891.72 | 5,891.72 | 266.8K |
| 10:42 | 5,891.72 | 5,895.63 | 5,891.72 | 5,894.33 | 143.6K |
| 10:43 | 5,890.79 | 5,898.39 | 5,890.79 | 5,898.39 | 159.7K |
| 10:44 | 5,897.50 | 5,897.50 | 5,890.08 | 5,892.66 | 736.1K |
| 10:45 | 5,892.66 | 5,892.66 | 5,888.19 | 5,891.66 | 292.1K |
| 10:46 | 5,899.73 | 5,908.43 | 5,899.73 | 5,908.43 | 328.6K |
| 10:47 | 5,908.43 | 5,925.98 | 5,907.88 | 5,925.98 | 333.3K |
| 10:48 | 5,925.98 | 5,925.98 | 5,908.36 | 5,910.16 | 443.2K |
| 10:49 | 5,908.12 | 5,908.12 | 5,902.91 | 5,902.91 | 127.7K |
| 10:50 | 5,900.37 | 5,904.35 | 5,900.37 | 5,902.40 | 148.0K |
| 10:51 | 5,891.02 | 5,891.02 | 5,883.72 | 5,883.72 | 535.3K |
| 10:52 | 5,878.16 | 5,878.16 | 5,862.02 | 5,862.02 | 285.1K |
| 10:53 | 5,862.99 | 5,862.99 | 5,858.61 | 5,860.64 | 447.5K |
| 10:54 | 5,862.50 | 5,862.50 | 5,856.32 | 5,856.32 | 272.0K |
| 10:55 | 5,860.75 | 5,871.86 | 5,860.75 | 5,871.86 | 514.9K |
| 10:56 | 5,871.46 | 5,873.77 | 5,864.19 | 5,864.19 | 153.9K |
| 10:57 | 5,864.97 | 5,865.75 | 5,859.70 | 5,865.75 | 187.8K |
| 10:58 | 5,862.43 | 5,867.98 | 5,862.43 | 5,863.35 | 145.8K |
| 10:59 | 5,863.28 | 5,863.28 | 5,849.86 | 5,849.86 | 251.8K |
| 11:00 | 5,844.23 | 5,855.56 | 5,844.23 | 5,855.56 | 207.9K |
| 11:01 | 5,853.70 | 5,857.56 | 5,853.70 | 5,856.71 | 105.6K |
| 11:02 | 5,861.46 | 5,862.15 | 5,860.93 | 5,862.15 | 82.2K |
| 11:03 | 5,862.18 | 5,866.72 | 5,862.18 | 5,866.72 | 156.7K |
| 11:04 | 5,867.88 | 5,872.65 | 5,867.88 | 5,872.65 | 106.3K |
| 11:05 | 5,873.93 | 5,892.89 | 5,873.93 | 5,892.89 | 281.5K |
| 11:06 | 5,894.07 | 5,897.65 | 5,894.07 | 5,894.61 | 250.9K |
| 11:07 | 5,907.66 | 5,907.66 | 5,898.41 | 5,898.41 | 269.4K |
| 11:08 | 5,896.89 | 5,902.24 | 5,896.89 | 5,902.24 | 473.9K |
| 11:09 | 5,895.67 | 5,897.70 | 5,895.67 | 5,897.70 | 230.0K |
| 11:10 | 5,900.13 | 5,904.12 | 5,898.16 | 5,904.12 | 546.4K |
| 11:11 | 5,905.24 | 5,907.60 | 5,904.67 | 5,906.22 | 139.6K |
| 11:12 | 5,903.77 | 5,906.40 | 5,903.77 | 5,904.20 | 76.4K |
| 11:13 | 5,907.07 | 5,907.07 | 5,901.09 | 5,901.09 | 115.1K |
| 11:14 | 5,900.08 | 5,904.77 | 5,899.05 | 5,904.51 | 214.3K |
| 11:15 | 5,902.67 | 5,911.44 | 5,902.67 | 5,911.44 | 130.3K |
| 11:16 | 5,918.05 | 5,925.33 | 5,918.05 | 5,925.33 | 496.6K |
| 11:17 | 5,927.06 | 5,927.06 | 5,920.77 | 5,921.74 | 238.9K |
| 11:18 | 5,920.73 | 5,922.10 | 5,918.26 | 5,918.26 | 183.7K |
| 11:19 | 5,918.36 | 5,918.77 | 5,918.36 | 5,918.36 | 118.3K |
| 11:20 | 5,917.49 | 5,920.35 | 5,917.49 | 5,920.35 | 124.2K |
| 11:21 | 5,920.80 | 5,933.86 | 5,920.80 | 5,933.86 | 261.9K |
| 11:22 | 5,933.56 | 5,933.56 | 5,924.28 | 5,924.28 | 124.8K |
| 11:23 | 5,925.82 | 5,925.82 | 5,922.92 | 5,923.76 | 99.0K |
| 11:24 | 5,923.47 | 5,939.40 | 5,923.47 | 5,939.40 | 237.0K |
| 11:25 | 5,940.27 | 5,940.27 | 5,935.95 | 5,936.29 | 206.9K |
| 11:26 | 5,938.51 | 5,939.70 | 5,937.69 | 5,939.70 | 188.9K |
| 11:27 | 5,938.33 | 5,939.33 | 5,937.71 | 5,939.33 | 118.3K |
| 11:28 | 5,940.01 | 5,940.56 | 5,933.10 | 5,933.10 | 143.9K |
| 11:29 | 5,933.31 | 5,936.38 | 5,933.31 | 5,936.38 | 137.4K |
| 11:30 | 5,938.30 | 5,942.58 | 5,936.41 | 5,942.58 | 128.3K |
| 11:31 | 5,944.36 | 5,951.90 | 5,944.36 | 5,951.90 | 266.2K |
| 11:32 | 5,949.41 | 5,949.63 | 5,937.69 | 5,937.69 | 197.2K |
| 11:33 | 5,936.94 | 5,939.11 | 5,933.13 | 5,933.13 | 74.5K |
| 11:34 | 5,931.23 | 5,941.33 | 5,931.23 | 5,940.71 | 112.7K |
| 11:35 | 5,942.19 | 5,942.19 | 5,930.79 | 5,930.79 | 162.7K |
| 11:36 | 5,926.56 | 5,927.00 | 5,922.83 | 5,927.00 | 91.7K |
| 11:37 | 5,927.38 | 5,930.88 | 5,923.78 | 5,930.88 | 119.6K |
| 11:38 | 5,929.38 | 5,929.38 | 5,922.98 | 5,922.98 | 103.8K |
| 11:39 | 5,924.74 | 5,924.74 | 5,912.50 | 5,912.50 | 212.8K |
| 11:40 | 5,911.18 | 5,913.69 | 5,910.17 | 5,911.99 | 134.0K |
| 11:41 | 5,910.80 | 5,910.80 | 5,905.77 | 5,905.77 | 179.3K |
| 11:42 | 5,905.79 | 5,905.79 | 5,897.74 | 5,897.74 | 153.7K |
| 11:43 | 5,898.09 | 5,899.48 | 5,897.67 | 5,897.67 | 82.2K |
| 11:44 | 5,897.43 | 5,897.43 | 5,894.28 | 5,894.28 | 123.1K |
| 11:45 | 5,894.84 | 5,899.96 | 5,893.97 | 5,899.70 | 123.4K |
| 11:46 | 5,899.80 | 5,903.90 | 5,899.70 | 5,902.46 | 164.7K |
| 11:47 | 5,902.13 | 5,930.64 | 5,902.13 | 5,930.64 | 331.8K |
| 11:48 | 5,930.98 | 5,930.98 | 5,924.02 | 5,927.60 | 208.3K |
| 11:49 | 5,935.04 | 5,935.04 | 5,929.55 | 5,929.55 | 120.6K |
| 11:50 | 5,928.89 | 5,928.89 | 5,925.77 | 5,927.46 | 122.0K |
| 11:51 | 5,932.51 | 5,937.42 | 5,931.92 | 5,931.92 | 230.0K |
| 11:52 | 5,930.98 | 5,931.57 | 5,930.19 | 5,930.19 | 74.1K |
| 11:53 | 5,930.53 | 5,931.33 | 5,927.02 | 5,927.02 | 159.5K |
| 11:54 | 5,926.17 | 5,926.17 | 5,923.83 | 5,923.83 | 124.8K |
| 11:55 | 5,924.46 | 5,924.46 | 5,918.67 | 5,918.67 | 119.5K |
| 11:56 | 5,916.95 | 5,916.95 | 5,909.49 | 5,910.21 | 151.3K |
| 11:57 | 5,912.01 | 5,914.79 | 5,912.01 | 5,914.79 | 82.5K |
| 11:58 | 5,914.78 | 5,919.07 | 5,914.78 | 5,917.78 | 70.8K |
| 11:59 | 5,916.65 | 5,916.65 | 5,913.26 | 5,913.26 | 99.8K |
| 12:00 | 5,913.69 | 5,913.69 | 5,900.89 | 5,900.89 | 116.0K |
| 12:01 | 5,896.44 | 5,897.45 | 5,891.44 | 5,891.44 | 120.5K |
| 12:02 | 5,890.41 | 5,899.74 | 5,890.41 | 5,899.74 | 413.6K |
| 12:03 | 5,897.53 | 5,902.44 | 5,896.04 | 5,902.44 | 185.2K |
| 12:04 | 5,903.51 | 5,903.51 | 5,900.10 | 5,900.65 | 81.2K |
| 12:05 | 5,898.77 | 5,904.43 | 5,897.86 | 5,904.43 | 98.2K |
| 12:06 | 5,907.12 | 5,908.15 | 5,907.12 | 5,908.12 | 106.7K |
| 12:07 | 5,906.41 | 5,906.41 | 5,903.09 | 5,906.21 | 77.5K |
| 12:08 | 5,906.51 | 5,908.11 | 5,906.51 | 5,908.11 | 67.8K |
| 12:09 | 5,908.88 | 5,915.50 | 5,908.88 | 5,915.31 | 75.0K |
| 12:10 | 5,912.43 | 5,916.59 | 5,912.43 | 5,916.59 | 110.9K |
| 12:11 | 5,916.92 | 5,920.34 | 5,916.92 | 5,920.34 | 70.6K |
| 12:12 | 5,920.98 | 5,922.55 | 5,920.31 | 5,922.55 | 83.4K |
| 12:13 | 5,922.79 | 5,930.13 | 5,922.79 | 5,929.62 | 273.4K |
| 12:14 | 5,928.68 | 5,933.15 | 5,928.68 | 5,932.33 | 90.0K |
| 12:15 | 5,931.29 | 5,932.46 | 5,929.36 | 5,932.46 | 124.2K |
| 12:16 | 5,933.12 | 5,933.22 | 5,928.67 | 5,928.67 | 126.9K |
| 12:17 | 5,931.11 | 5,932.54 | 5,930.04 | 5,930.76 | 158.4K |
| 12:18 | 5,927.44 | 5,927.44 | 5,924.52 | 5,926.58 | 90.9K |
| 12:19 | 5,925.87 | 5,925.87 | 5,920.10 | 5,920.31 | 85.0K |
| 12:20 | 5,921.91 | 5,923.43 | 5,920.77 | 5,920.77 | 103.0K |
| 12:21 | 5,920.52 | 5,924.01 | 5,920.52 | 5,923.35 | 71.6K |
| 12:22 | 5,922.71 | 5,924.15 | 5,922.71 | 5,924.15 | 73.8K |
| 12:23 | 5,924.21 | 5,924.21 | 5,920.15 | 5,920.15 | 100.6K |
| 12:24 | 5,919.16 | 5,921.00 | 5,919.16 | 5,921.00 | 119.5K |
| 12:25 | 5,921.60 | 5,921.60 | 5,917.53 | 5,918.63 | 102.5K |
| 12:26 | 5,917.82 | 5,918.00 | 5,916.72 | 5,916.72 | 86.6K |
| 12:27 | 5,917.78 | 5,920.70 | 5,917.78 | 5,920.70 | 115.6K |
| 12:28 | 5,921.73 | 5,921.73 | 5,914.50 | 5,914.50 | 113.6K |
| 12:29 | 5,911.11 | 5,911.11 | 5,906.10 | 5,906.10 | 177.5K |
| 12:30 | 5,905.58 | 5,905.58 | 5,900.66 | 5,903.31 | 178.3K |
| 12:31 | 5,903.31 | 5,904.55 | 5,901.60 | 5,901.60 | 81.1K |
| 12:32 | 5,900.38 | 5,900.38 | 5,898.43 | 5,898.43 | 97.9K |
| 12:33 | 5,899.59 | 5,902.93 | 5,899.59 | 5,902.93 | 140.3K |
| 12:34 | 5,903.20 | 5,903.20 | 5,898.52 | 5,899.09 | 66.8K |
| 12:35 | 5,899.25 | 5,911.28 | 5,899.25 | 5,911.28 | 113.7K |
| 12:36 | 5,914.97 | 5,914.97 | 5,908.41 | 5,908.41 | 134.3K |
| 12:37 | 5,909.20 | 5,911.63 | 5,905.97 | 5,905.97 | 76.2K |
| 12:38 | 5,907.13 | 5,909.08 | 5,907.13 | 5,908.25 | 70.0K |
| 12:39 | 5,909.46 | 5,914.00 | 5,909.46 | 5,913.53 | 126.1K |
| 12:40 | 5,913.51 | 5,913.51 | 5,907.21 | 5,907.21 | 71.4K |
| 12:41 | 5,905.32 | 5,906.03 | 5,904.88 | 5,906.03 | 79.8K |
| 12:42 | 5,907.45 | 5,911.01 | 5,907.45 | 5,911.01 | 129.2K |
| 12:43 | 5,910.17 | 5,910.17 | 5,906.80 | 5,906.80 | 97.4K |
| 12:44 | 5,907.05 | 5,907.05 | 5,906.44 | 5,906.57 | 52.3K |
| 12:45 | 5,908.01 | 5,908.01 | 5,901.95 | 5,901.95 | 128.2K |
| 12:46 | 5,898.95 | 5,899.04 | 5,897.72 | 5,898.87 | 122.7K |
| 12:47 | 5,899.30 | 5,899.30 | 5,897.52 | 5,898.95 | 118.8K |
| 12:48 | 5,898.22 | 5,899.27 | 5,896.07 | 5,899.27 | 70.7K |
| 12:49 | 5,899.02 | 5,905.99 | 5,899.02 | 5,905.99 | 87.5K |
| 12:50 | 5,908.12 | 5,913.87 | 5,908.12 | 5,913.87 | 74.3K |
| 12:51 | 5,916.38 | 5,916.38 | 5,908.39 | 5,908.39 | 104.6K |
| 12:52 | 5,908.10 | 5,908.10 | 5,901.09 | 5,901.88 | 116.4K |
| 12:53 | 5,900.52 | 5,902.64 | 5,898.95 | 5,902.64 | 151.8K |
| 12:54 | 5,906.10 | 5,911.66 | 5,906.10 | 5,911.66 | 104.3K |
| 12:55 | 5,911.66 | 5,913.87 | 5,910.51 | 5,910.51 | 88.8K |
| 12:56 | 5,912.25 | 5,916.19 | 5,912.25 | 5,916.19 | 117.7K |
| 12:57 | 5,916.65 | 5,918.89 | 5,916.53 | 5,918.89 | 111.4K |
| 12:58 | 5,917.42 | 5,918.67 | 5,911.47 | 5,911.47 | 131.3K |
| 12:59 | 5,910.14 | 5,910.14 | 5,904.39 | 5,904.39 | 160.1K |
| 13:00 | 5,898.33 | 5,899.40 | 5,898.33 | 5,899.40 | 194.4K |
| 13:01 | 5,898.35 | 5,900.15 | 5,898.35 | 5,899.15 | 116.8K |
| 13:02 | 5,901.38 | 5,954.28 | 5,901.38 | 5,954.28 | 776.4K |
| 13:03 | 5,955.51 | 5,955.51 | 5,939.27 | 5,939.27 | 276.1K |
| 13:04 | 5,935.69 | 5,948.23 | 5,935.69 | 5,948.19 | 140.4K |
| 13:05 | 5,947.77 | 5,948.73 | 5,940.27 | 5,943.55 | 133.6K |
| 13:06 | 5,940.89 | 5,940.89 | 5,932.16 | 5,932.16 | 153.5K |
| 13:07 | 5,928.83 | 5,928.83 | 5,920.74 | 5,920.74 | 143.4K |
| 13:08 | 5,920.64 | 5,923.25 | 5,920.64 | 5,923.25 | 98.0K |
| 13:09 | 5,909.69 | 5,909.69 | 5,904.08 | 5,904.92 | 145.7K |
| 13:10 | 5,906.65 | 5,906.65 | 5,897.54 | 5,897.54 | 158.2K |
| 13:11 | 5,897.91 | 5,898.18 | 5,897.14 | 5,897.42 | 114.7K |
| 13:12 | 5,894.28 | 5,897.98 | 5,894.28 | 5,897.98 | 129.0K |
| 13:13 | 5,897.98 | 5,897.98 | 5,892.51 | 5,892.51 | 187.9K |
| 13:14 | 5,893.00 | 5,893.00 | 5,887.56 | 5,891.79 | 173.1K |
| 13:15 | 5,894.66 | 5,894.66 | 5,889.08 | 5,894.03 | 118.7K |
| 13:16 | 5,895.94 | 5,908.50 | 5,895.94 | 5,908.50 | 166.3K |
| 13:17 | 5,908.69 | 5,908.69 | 5,906.03 | 5,906.79 | 104.8K |
| 13:18 | 5,906.02 | 5,907.94 | 5,884.72 | 5,884.72 | 385.4K |
| 13:19 | 5,870.03 | 5,959.58 | 5,870.03 | 5,959.58 | 1,614.6K |
| 13:20 | 5,965.48 | 6,000.51 | 5,956.08 | 6,000.51 | 918.5K |
| 13:21 | 6,000.51 | 6,030.40 | 6,000.51 | 6,023.86 | 656.2K |
| 13:22 | 6,021.48 | 6,021.48 | 6,011.13 | 6,011.13 | 195.9K |
| 13:23 | 6,035.75 | 6,047.06 | 6,035.75 | 6,047.06 | 274.9K |
| 13:24 | 6,047.69 | 6,052.55 | 6,047.69 | 6,051.53 | 262.9K |
| 13:25 | 6,055.52 | 6,087.58 | 6,055.52 | 6,087.58 | 324.5K |
| 13:26 | 6,090.30 | 6,105.80 | 6,090.30 | 6,105.80 | 270.1K |
| 13:27 | 6,117.75 | 6,136.11 | 6,117.75 | 6,135.74 | 567.0K |
| 13:28 | 6,133.55 | 6,133.55 | 6,113.40 | 6,124.59 | 1,058.8K |
| 13:29 | 6,118.40 | 6,133.65 | 6,114.45 | 6,114.45 | 528.3K |
| 13:30 | 6,114.30 | 6,114.30 | 6,105.40 | 6,110.36 | 503.0K |
| 13:31 | 6,118.51 | 6,149.99 | 6,118.51 | 6,149.99 | 614.6K |
| 13:32 | 6,163.42 | 6,181.74 | 6,162.81 | 6,181.74 | 737.5K |
| 13:33 | 6,191.91 | 6,193.03 | 6,184.20 | 6,189.08 | 500.3K |
| 13:34 | 6,189.09 | 6,201.13 | 6,189.09 | 6,201.13 | 489.7K |
| 13:35 | 6,212.05 | 6,240.06 | 6,212.05 | 6,240.06 | 569.8K |
| 13:36 | 6,231.45 | 6,231.45 | 6,216.03 | 6,223.04 | 543.5K |
| 13:37 | 6,207.54 | 6,225.90 | 6,207.54 | 6,223.67 | 648.0K |
| 13:38 | 6,216.52 | 6,216.52 | 6,192.14 | 6,192.14 | 418.2K |
| 13:39 | 6,193.35 | 6,193.35 | 6,179.76 | 6,185.55 | 372.8K |
| 13:40 | 6,172.77 | 6,172.77 | 6,156.16 | 6,156.16 | 407.9K |
| 13:41 | 6,170.54 | 6,173.93 | 6,169.63 | 6,169.63 | 459.8K |
| 13:42 | 6,175.65 | 6,175.65 | 6,170.42 | 6,172.81 | 1,129.4K |
| 13:43 | 6,181.24 | 6,181.24 | 6,176.93 | 6,178.55 | 538.1K |
| 13:44 | 6,171.61 | 6,172.32 | 6,162.38 | 6,169.65 | 346.6K |
| 13:45 | 6,172.12 | 6,172.12 | 6,172.02 | 6,172.02 | 326.0K |
| 13:46 | 6,172.18 | 6,192.75 | 6,172.18 | 6,192.75 | 588.1K |
| 13:47 | 6,197.22 | 6,197.22 | 6,194.28 | 6,194.39 | 418.4K |
| 13:48 | 6,193.38 | 6,197.84 | 6,193.38 | 6,197.84 | 371.6K |
| 13:49 | 6,207.08 | 6,216.60 | 6,207.08 | 6,210.82 | 574.0K |
| 13:50 | 6,207.41 | 6,207.61 | 6,199.75 | 6,207.57 | 482.5K |
| 13:51 | 6,202.99 | 6,216.19 | 6,202.99 | 6,216.19 | 345.9K |
| 13:52 | 6,216.19 | 6,224.88 | 6,216.19 | 6,221.69 | 302.4K |
| 13:53 | 6,218.54 | 6,218.54 | 6,210.42 | 6,210.42 | 379.4K |
| 13:54 | 6,207.10 | 6,207.90 | 6,196.92 | 6,207.90 | 344.5K |
| 13:55 | 6,212.07 | 6,212.07 | 6,200.98 | 6,203.69 | 350.7K |
| 13:56 | 6,203.24 | 6,225.07 | 6,203.24 | 6,225.07 | 383.2K |
| 13:57 | 6,224.23 | 6,243.23 | 6,224.23 | 6,243.23 | 569.4K |
| 13:58 | 6,247.90 | 6,250.28 | 6,247.90 | 6,249.62 | 301.6K |
| 13:59 | 6,259.10 | 6,259.10 | 6,251.61 | 6,251.61 | 472.4K |
| 14:00 | 6,254.31 | 6,270.34 | 6,254.31 | 6,270.34 | 707.3K |
| 14:01 | 6,273.18 | 6,279.19 | 6,271.26 | 6,279.19 | 443.8K |
| 14:02 | 6,281.06 | 6,281.06 | 6,274.83 | 6,275.29 | 432.1K |
| 14:03 | 6,282.52 | 6,282.52 | 6,270.05 | 6,270.05 | 343.1K |
| 14:04 | 6,279.89 | 6,292.43 | 6,279.89 | 6,285.04 | 756.5K |
| 14:05 | 6,281.35 | 6,282.40 | 6,275.84 | 6,275.84 | 287.0K |
| 14:06 | 6,259.66 | 6,260.51 | 6,255.38 | 6,255.38 | 479.3K |
| 14:07 | 6,251.11 | 6,251.11 | 6,236.06 | 6,240.03 | 454.3K |
| 14:08 | 6,234.09 | 6,234.09 | 6,214.99 | 6,214.99 | 345.2K |
| 14:09 | 6,217.85 | 6,231.67 | 6,215.55 | 6,230.11 | 311.2K |
| 14:10 | 6,241.08 | 6,252.75 | 6,241.08 | 6,247.50 | 341.2K |
| 14:11 | 6,248.75 | 6,261.14 | 6,248.75 | 6,258.95 | 479.0K |
| 14:12 | 6,264.99 | 6,270.07 | 6,262.40 | 6,270.07 | 342.6K |
| 14:13 | 6,272.11 | 6,276.87 | 6,272.11 | 6,273.20 | 309.1K |
| 14:14 | 6,266.01 | 6,266.70 | 6,263.42 | 6,266.70 | 284.7K |
| 14:15 | 6,265.68 | 6,269.29 | 6,265.41 | 6,265.41 | 341.0K |
| 14:16 | 6,257.02 | 6,270.11 | 6,257.02 | 6,270.11 | 328.4K |
| 14:17 | 6,274.80 | 6,279.24 | 6,274.07 | 6,279.24 | 320.9K |
| 14:18 | 6,278.92 | 6,290.90 | 6,278.92 | 6,290.90 | 652.3K |
| 14:19 | 6,299.89 | 6,303.20 | 6,295.79 | 6,295.79 | 1,091.9K |
| 14:20 | 6,284.88 | 6,284.88 | 6,275.96 | 6,275.96 | 581.9K |
| 14:21 | 6,277.02 | 6,279.12 | 6,273.96 | 6,279.12 | 213.9K |
| 14:22 | 6,277.94 | 6,277.94 | 6,267.99 | 6,267.99 | 285.5K |
| 14:23 | 6,270.97 | 6,286.33 | 6,270.97 | 6,285.83 | 365.1K |
| 14:24 | 6,284.94 | 6,288.43 | 6,281.69 | 6,282.60 | 371.0K |
| 14:25 | 6,284.23 | 6,301.46 | 6,284.23 | 6,301.46 | 338.5K |
| 14:26 | 6,296.74 | 6,301.55 | 6,296.74 | 6,301.55 | 330.8K |
| 14:27 | 6,298.47 | 6,306.02 | 6,298.47 | 6,305.79 | 380.9K |
| 14:28 | 6,309.81 | 6,312.45 | 6,298.79 | 6,298.79 | 747.0K |
| 14:29 | 6,302.66 | 6,302.66 | 6,289.85 | 6,295.53 | 365.7K |
| 14:30 | 6,294.67 | 6,305.06 | 6,293.62 | 6,303.93 | 315.4K |
| 14:31 | 6,305.06 | 6,305.06 | 6,301.99 | 6,304.99 | 379.9K |
| 14:32 | 6,296.09 | 6,303.74 | 6,296.09 | 6,303.59 | 406.4K |
| 14:33 | 6,301.51 | 6,306.06 | 6,295.11 | 6,296.09 | 266.8K |
| 14:34 | 6,290.35 | 6,290.35 | 6,269.81 | 6,269.81 | 372.7K |
| 14:35 | 6,265.21 | 6,270.42 | 6,259.73 | 6,270.42 | 378.8K |
| 14:36 | 6,269.42 | 6,279.54 | 6,269.42 | 6,279.54 | 345.4K |
| 14:37 | 6,274.28 | 6,274.28 | 6,263.12 | 6,263.12 | 267.1K |
| 14:38 | 6,279.71 | 6,279.71 | 6,266.10 | 6,266.10 | 503.9K |
| 14:39 | 6,272.35 | 6,286.18 | 6,269.26 | 6,286.18 | 415.0K |
| 14:40 | 6,285.54 | 6,285.54 | 6,280.62 | 6,281.64 | 235.2K |
| 14:41 | 6,275.51 | 6,280.85 | 6,275.51 | 6,279.43 | 187.6K |
| 14:42 | 6,277.82 | 6,285.44 | 6,277.82 | 6,278.44 | 307.9K |
| 14:43 | 6,273.76 | 6,273.76 | 6,263.95 | 6,269.41 | 406.1K |
| 14:44 | 6,266.28 | 6,266.78 | 6,263.14 | 6,264.30 | 189.5K |
| 14:45 | 6,256.47 | 6,261.53 | 6,251.38 | 6,251.38 | 469.3K |
| 14:46 | 6,249.49 | 6,249.49 | 6,244.59 | 6,246.97 | 345.6K |
| 14:47 | 6,251.96 | 6,253.99 | 6,248.52 | 6,252.68 | 357.9K |
| 14:48 | 6,255.83 | 6,273.89 | 6,255.83 | 6,273.89 | 322.8K |
| 14:49 | 6,267.79 | 6,278.48 | 6,267.79 | 6,278.48 | 251.8K |
| 14:50 | 6,284.52 | 6,286.87 | 6,281.48 | 6,286.87 | 347.2K |
| 14:51 | 6,291.53 | 6,304.90 | 6,291.53 | 6,300.60 | 338.5K |
| 14:52 | 6,300.15 | 6,307.95 | 6,296.75 | 6,307.95 | 253.3K |
| 14:53 | 6,302.17 | 6,302.17 | 6,285.55 | 6,285.55 | 427.4K |
| 14:54 | 6,284.26 | 6,286.67 | 6,282.10 | 6,282.10 | 401.3K |
| 14:55 | 6,285.12 | 6,285.12 | 6,280.87 | 6,283.10 | 535.0K |
| 14:56 | 6,283.31 | 6,283.31 | 6,268.32 | 6,268.32 | 371.7K |
| 14:57 | 6,272.40 | 6,280.70 | 6,272.40 | 6,280.70 | 299.5K |
| 14:58 | 6,281.26 | 6,291.29 | 6,281.26 | 6,283.94 | 228.9K |
| 14:59 | 6,282.26 | 6,282.26 | 6,270.52 | 6,270.52 | 260.2K |
| 15:00 | 6,275.82 | 6,275.82 | 6,267.05 | 6,270.53 | 430.0K |
| 15:01 | 6,271.46 | 6,278.88 | 6,271.46 | 6,275.11 | 255.3K |
| 15:02 | 6,274.44 | 6,285.67 | 6,274.44 | 6,281.32 | 407.5K |
| 15:03 | 6,283.73 | 6,295.89 | 6,283.73 | 6,292.20 | 581.2K |
| 15:04 | 6,291.57 | 6,295.42 | 6,290.63 | 6,293.20 | 268.3K |
| 15:05 | 6,295.81 | 6,301.40 | 6,295.81 | 6,301.40 | 384.9K |
| 15:06 | 6,303.96 | 6,307.70 | 6,301.89 | 6,307.70 | 327.4K |
| 15:07 | 6,308.57 | 6,309.34 | 6,304.78 | 6,307.12 | 302.8K |
| 15:08 | 6,316.66 | 6,316.66 | 6,306.39 | 6,308.63 | 1,393.6K |
| 15:09 | 6,306.22 | 6,308.65 | 6,296.72 | 6,296.72 | 1,082.8K |
| 15:10 | 6,298.21 | 6,315.94 | 6,298.21 | 6,315.94 | 265.3K |
| 15:11 | 6,314.95 | 6,317.80 | 6,312.05 | 6,313.98 | 196.3K |
| 15:12 | 6,312.94 | 6,313.24 | 6,311.31 | 6,311.41 | 153.1K |
| 15:13 | 6,308.53 | 6,315.83 | 6,307.35 | 6,315.83 | 245.3K |
| 15:14 | 6,315.61 | 6,321.76 | 6,314.42 | 6,321.76 | 231.5K |
| 15:15 | 6,326.35 | 6,328.56 | 6,326.35 | 6,328.56 | 448.4K |
| 15:16 | 6,332.71 | 6,335.73 | 6,332.71 | 6,333.45 | 405.8K |
| 15:17 | 6,331.23 | 6,331.23 | 6,319.88 | 6,319.88 | 330.1K |
| 15:18 | 6,316.01 | 6,319.58 | 6,313.44 | 6,313.44 | 179.2K |
| 15:19 | 6,308.01 | 6,319.61 | 6,308.01 | 6,319.61 | 332.6K |
| 15:20 | 6,321.38 | 6,323.71 | 6,321.38 | 6,323.71 | 0.0K |
| 15:21 | 6,327.02 | 6,340.84 | 6,327.02 | 6,340.84 | 295.4K |
| 15:22 | 6,339.11 | 6,341.11 | 6,333.18 | 6,333.88 | 246.1K |
| 15:23 | 6,331.50 | 6,333.72 | 6,330.31 | 6,330.31 | 178.1K |
| 15:24 | 6,333.64 | 6,342.58 | 6,333.64 | 6,342.58 | 285.6K |
| 15:25 | 6,344.85 | 6,350.92 | 6,344.40 | 6,350.92 | 273.1K |
| 15:26 | 6,353.53 | 6,362.07 | 6,353.53 | 6,357.48 | 355.1K |
| 15:27 | 6,356.84 | 6,357.71 | 6,354.60 | 6,354.60 | 246.0K |
| 15:28 | 6,358.75 | 6,362.33 | 6,357.59 | 6,357.59 | 529.1K |
| 15:29 | 6,353.83 | 6,358.14 | 6,353.83 | 6,354.93 | 274.1K |
| 15:30 | 6,353.32 | 6,356.15 | 6,347.16 | 6,347.71 | 264.0K |
| 15:31 | 6,351.59 | 6,372.51 | 6,351.59 | 6,372.51 | 384.6K |
| 15:32 | 6,372.53 | 6,372.53 | 6,360.56 | 6,362.49 | 357.2K |
| 15:33 | 6,358.26 | 6,360.70 | 6,354.16 | 6,360.70 | 281.5K |
| 15:34 | 6,356.12 | 6,356.12 | 6,350.48 | 6,350.48 | 256.9K |
| 15:35 | 6,354.47 | 6,358.80 | 6,354.47 | 6,358.80 | 329.4K |
| 15:36 | 6,357.22 | 6,357.22 | 6,352.21 | 6,356.01 | 272.2K |
| 15:37 | 6,347.27 | 6,347.27 | 6,338.90 | 6,338.90 | 463.2K |
| 15:38 | 6,340.25 | 6,340.95 | 6,334.55 | 6,334.55 | 428.2K |
| 15:39 | 6,334.55 | 6,348.28 | 6,334.55 | 6,348.28 | 280.9K |
| 15:40 | 6,353.01 | 6,355.99 | 6,347.52 | 6,354.03 | 728.9K |
| 15:41 | 6,352.76 | 6,353.90 | 6,349.26 | 6,353.90 | 361.0K |
| 15:42 | 6,355.72 | 6,355.72 | 6,349.60 | 6,349.60 | 385.2K |
| 15:43 | 6,348.17 | 6,352.37 | 6,348.17 | 6,351.35 | 441.8K |
| 15:44 | 6,353.98 | 6,353.98 | 6,347.23 | 6,347.23 | 307.3K |
| 15:45 | 6,347.96 | 6,347.96 | 6,341.89 | 6,345.27 | 411.3K |
| 15:46 | 6,345.23 | 6,345.23 | 6,341.18 | 6,341.18 | 341.5K |
| 15:47 | 6,335.96 | 6,335.96 | 6,332.39 | 6,333.37 | 483.2K |
| 15:48 | 6,333.38 | 6,339.73 | 6,332.30 | 6,339.73 | 428.9K |
| 15:49 | 6,341.71 | 6,341.71 | 6,333.94 | 6,337.26 | 406.0K |
| 15:50 | 6,340.34 | 6,344.52 | 6,336.31 | 6,339.23 | 854.5K |
| 15:51 | 6,341.67 | 6,343.38 | 6,338.29 | 6,338.29 | 470.1K |
| 15:52 | 6,342.81 | 6,352.82 | 6,340.65 | 6,352.82 | 554.6K |
| 15:53 | 6,346.82 | 6,346.82 | 6,342.24 | 6,342.24 | 606.4K |
| 15:54 | 6,336.61 | 6,336.61 | 6,327.14 | 6,327.14 | 707.4K |
| 15:55 | 6,327.01 | 6,328.58 | 6,323.43 | 6,323.43 | 667.3K |
| 15:56 | 6,322.29 | 6,322.29 | 6,308.06 | 6,308.06 | 1,105.3K |
| 15:57 | 6,299.14 | 6,307.81 | 6,299.14 | 6,304.44 | 1,274.3K |
| 15:58 | 6,304.44 | 6,309.79 | 6,304.44 | 6,309.79 | 617.8K |
| 15:59 | 6,311.92 | 6,311.92 | 6,304.26 | 6,306.93 | 1,816.1K |
| 16:00 | 6,308.80 | 6,308.80 | 6,308.80 | 6,308.80 | 36,265.5K |
| 16:01 | 6,308.80 | 6,308.80 | 6,308.80 | 6,308.80 | 280.9K |