8,546.10
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7,462.47 | 7,474.51 | 7,462.47 | 7,467.67 | 37,788.7K |
| 09:31 | 7,467.22 | 7,473.56 | 7,461.73 | 7,464.38 | 6,435.6K |
| 09:32 | 7,465.77 | 7,467.75 | 7,459.81 | 7,465.88 | 6,116.7K |
| 09:33 | 7,467.64 | 7,470.04 | 7,462.66 | 7,468.97 | 5,393.6K |
| 09:34 | 7,469.31 | 7,469.44 | 7,462.96 | 7,465.04 | 4,568.4K |
| 09:35 | 7,465.93 | 7,467.09 | 7,462.46 | 7,463.06 | 4,908.2K |
| 09:36 | 7,465.99 | 7,468.75 | 7,464.35 | 7,464.91 | 4,529.2K |
| 09:37 | 7,465.22 | 7,465.66 | 7,460.16 | 7,460.16 | 4,341.3K |
| 09:38 | 7,462.92 | 7,467.81 | 7,461.28 | 7,467.81 | 5,118.5K |
| 09:39 | 7,468.39 | 7,469.48 | 7,461.02 | 7,462.73 | 4,665.5K |
| 09:40 | 7,464.00 | 7,465.89 | 7,459.15 | 7,460.57 | 4,292.7K |
| 09:41 | 7,461.00 | 7,463.07 | 7,457.19 | 7,457.19 | 4,388.9K |
| 09:42 | 7,457.34 | 7,457.34 | 7,453.89 | 7,454.13 | 3,926.4K |
| 09:43 | 7,454.10 | 7,454.10 | 7,448.73 | 7,448.73 | 6,139.0K |
| 09:44 | 7,449.37 | 7,454.11 | 7,447.76 | 7,454.11 | 4,167.1K |
| 09:45 | 7,453.22 | 7,460.29 | 7,453.22 | 7,460.29 | 3,994.4K |
| 09:46 | 7,459.69 | 7,462.24 | 7,459.38 | 7,461.13 | 3,836.0K |
| 09:47 | 7,461.59 | 7,462.56 | 7,459.88 | 7,462.33 | 3,371.7K |
| 09:48 | 7,462.94 | 7,463.43 | 7,460.87 | 7,463.43 | 3,113.5K |
| 09:49 | 7,466.46 | 7,470.16 | 7,465.82 | 7,470.11 | 3,897.8K |
| 09:50 | 7,470.52 | 7,473.10 | 7,469.01 | 7,473.10 | 3,825.8K |
| 09:51 | 7,472.81 | 7,474.35 | 7,471.43 | 7,474.35 | 4,096.1K |
| 09:52 | 7,472.74 | 7,474.31 | 7,468.35 | 7,469.14 | 3,953.5K |
| 09:53 | 7,470.45 | 7,471.15 | 7,466.16 | 7,471.15 | 3,333.9K |
| 09:54 | 7,471.15 | 7,471.50 | 7,468.69 | 7,468.69 | 3,556.1K |
| 09:55 | 7,469.85 | 7,469.85 | 7,467.18 | 7,467.79 | 3,933.2K |
| 09:56 | 7,469.15 | 7,472.27 | 7,469.15 | 7,470.41 | 3,603.9K |
| 09:57 | 7,468.49 | 7,469.25 | 7,467.16 | 7,468.41 | 3,220.0K |
| 09:58 | 7,467.81 | 7,467.81 | 7,465.59 | 7,465.59 | 3,450.8K |
| 09:59 | 7,464.88 | 7,470.19 | 7,464.80 | 7,470.19 | 3,098.9K |
| 10:00 | 7,474.78 | 7,474.78 | 7,469.82 | 7,469.99 | 5,064.7K |
| 10:01 | 7,469.54 | 7,471.29 | 7,467.94 | 7,470.78 | 3,837.7K |
| 10:02 | 7,470.73 | 7,471.10 | 7,467.79 | 7,467.79 | 3,627.6K |
| 10:03 | 7,468.96 | 7,468.96 | 7,462.66 | 7,463.82 | 3,542.7K |
| 10:04 | 7,463.01 | 7,464.85 | 7,462.48 | 7,464.85 | 3,382.2K |
| 10:05 | 7,464.87 | 7,470.10 | 7,464.28 | 7,470.10 | 3,266.7K |
| 10:06 | 7,469.77 | 7,470.28 | 7,466.46 | 7,466.46 | 3,106.4K |
| 10:07 | 7,466.30 | 7,468.74 | 7,466.30 | 7,468.08 | 3,120.7K |
| 10:08 | 7,467.48 | 7,470.17 | 7,467.48 | 7,470.17 | 3,007.1K |
| 10:09 | 7,469.89 | 7,470.17 | 7,464.63 | 7,464.63 | 2,541.6K |
| 10:10 | 7,464.83 | 7,465.49 | 7,461.12 | 7,463.00 | 3,609.5K |
| 10:11 | 7,460.85 | 7,462.77 | 7,460.85 | 7,462.26 | 3,540.6K |
| 10:12 | 7,462.23 | 7,467.38 | 7,462.23 | 7,467.38 | 3,020.8K |
| 10:13 | 7,466.76 | 7,473.71 | 7,466.06 | 7,473.71 | 3,577.9K |
| 10:14 | 7,474.03 | 7,474.03 | 7,471.19 | 7,472.24 | 3,204.5K |
| 10:15 | 7,472.00 | 7,478.85 | 7,471.75 | 7,478.85 | 3,727.4K |
| 10:16 | 7,479.11 | 7,479.11 | 7,477.06 | 7,478.38 | 2,920.3K |
| 10:17 | 7,477.81 | 7,478.43 | 7,477.15 | 7,477.15 | 2,950.6K |
| 10:18 | 7,477.82 | 7,477.82 | 7,471.02 | 7,471.06 | 3,164.8K |
| 10:19 | 7,470.14 | 7,470.14 | 7,468.52 | 7,469.15 | 3,633.7K |
| 10:20 | 7,469.71 | 7,469.71 | 7,466.79 | 7,466.79 | 2,821.1K |
| 10:21 | 7,467.78 | 7,467.78 | 7,458.76 | 7,459.17 | 3,665.3K |
| 10:22 | 7,454.64 | 7,457.97 | 7,451.61 | 7,455.73 | 4,840.3K |
| 10:23 | 7,454.76 | 7,455.06 | 7,452.09 | 7,454.82 | 3,993.3K |
| 10:24 | 7,454.00 | 7,456.33 | 7,453.41 | 7,453.98 | 3,139.8K |
| 10:25 | 7,455.62 | 7,456.72 | 7,450.77 | 7,451.14 | 3,149.3K |
| 10:26 | 7,450.84 | 7,450.84 | 7,441.22 | 7,442.72 | 4,569.6K |
| 10:27 | 7,440.51 | 7,440.51 | 7,437.32 | 7,438.99 | 4,180.6K |
| 10:28 | 7,438.97 | 7,439.41 | 7,436.11 | 7,437.69 | 5,140.7K |
| 10:29 | 7,437.11 | 7,441.93 | 7,436.42 | 7,441.87 | 3,928.9K |
| 10:30 | 7,439.71 | 7,441.95 | 7,438.20 | 7,441.22 | 4,288.7K |
| 10:31 | 7,439.70 | 7,440.34 | 7,436.10 | 7,440.34 | 3,848.5K |
| 10:32 | 7,441.64 | 7,442.66 | 7,439.57 | 7,439.74 | 3,246.9K |
| 10:33 | 7,438.62 | 7,438.62 | 7,426.72 | 7,428.40 | 6,265.6K |
| 10:34 | 7,426.38 | 7,426.38 | 7,421.09 | 7,422.48 | 4,134.7K |
| 10:35 | 7,421.14 | 7,429.41 | 7,421.14 | 7,429.41 | 4,072.2K |
| 10:36 | 7,428.25 | 7,428.85 | 7,424.12 | 7,424.12 | 3,792.1K |
| 10:37 | 7,423.19 | 7,423.19 | 7,416.55 | 7,418.07 | 5,464.1K |
| 10:38 | 7,416.54 | 7,417.72 | 7,414.49 | 7,415.25 | 3,730.5K |
| 10:39 | 7,415.73 | 7,415.90 | 7,412.63 | 7,413.43 | 3,507.2K |
| 10:40 | 7,413.27 | 7,413.27 | 7,407.57 | 7,408.08 | 4,298.1K |
| 10:41 | 7,406.35 | 7,408.91 | 7,406.10 | 7,408.61 | 4,436.4K |
| 10:42 | 7,408.85 | 7,408.85 | 7,405.04 | 7,407.64 | 3,206.6K |
| 10:43 | 7,409.04 | 7,412.33 | 7,408.22 | 7,409.15 | 4,721.0K |
| 10:44 | 7,410.48 | 7,412.90 | 7,407.33 | 7,410.04 | 4,206.5K |
| 10:45 | 7,408.71 | 7,408.71 | 7,404.67 | 7,404.67 | 4,430.3K |
| 10:46 | 7,404.83 | 7,404.91 | 7,399.43 | 7,400.69 | 4,808.7K |
| 10:47 | 7,400.12 | 7,407.11 | 7,400.12 | 7,407.11 | 4,065.1K |
| 10:48 | 7,406.59 | 7,409.38 | 7,405.79 | 7,406.88 | 3,773.0K |
| 10:49 | 7,406.45 | 7,406.89 | 7,402.02 | 7,405.49 | 3,489.9K |
| 10:50 | 7,405.05 | 7,410.17 | 7,403.78 | 7,410.17 | 3,305.5K |
| 10:51 | 7,409.08 | 7,410.98 | 7,408.55 | 7,410.42 | 3,265.6K |
| 10:52 | 7,409.90 | 7,409.90 | 7,404.98 | 7,407.40 | 3,203.0K |
| 10:53 | 7,408.69 | 7,409.48 | 7,406.71 | 7,407.46 | 3,750.6K |
| 10:54 | 7,408.32 | 7,410.19 | 7,407.86 | 7,408.51 | 3,121.0K |
| 10:55 | 7,407.60 | 7,410.49 | 7,406.67 | 7,410.32 | 3,377.4K |
| 10:56 | 7,408.89 | 7,409.04 | 7,406.11 | 7,409.04 | 3,640.8K |
| 10:57 | 7,408.43 | 7,408.83 | 7,404.18 | 7,407.24 | 3,558.7K |
| 10:58 | 7,406.65 | 7,406.65 | 7,397.82 | 7,397.99 | 3,027.8K |
| 10:59 | 7,397.70 | 7,401.51 | 7,396.39 | 7,401.51 | 3,262.8K |
| 11:00 | 7,400.91 | 7,402.56 | 7,397.34 | 7,398.34 | 3,730.9K |
| 11:01 | 7,397.06 | 7,405.28 | 7,395.02 | 7,405.28 | 3,996.8K |
| 11:02 | 7,406.09 | 7,407.10 | 7,404.05 | 7,404.05 | 3,656.0K |
| 11:03 | 7,403.61 | 7,408.38 | 7,403.61 | 7,408.40 | 3,608.7K |
| 11:04 | 7,406.66 | 7,409.53 | 7,406.21 | 7,409.53 | 4,712.1K |
| 11:05 | 7,409.79 | 7,411.56 | 7,409.79 | 7,411.56 | 3,390.5K |
| 11:06 | 7,411.25 | 7,411.25 | 7,405.52 | 7,406.00 | 3,537.6K |
| 11:07 | 7,404.51 | 7,404.51 | 7,389.56 | 7,389.56 | 4,876.7K |
| 11:08 | 7,385.47 | 7,385.47 | 7,373.40 | 7,376.79 | 6,847.1K |
| 11:09 | 7,375.92 | 7,377.78 | 7,371.66 | 7,374.91 | 5,840.4K |
| 11:10 | 7,376.43 | 7,377.89 | 7,371.04 | 7,371.38 | 4,110.0K |
| 11:11 | 7,370.66 | 7,374.19 | 7,368.66 | 7,373.30 | 3,847.3K |
| 11:12 | 7,374.78 | 7,374.78 | 7,366.94 | 7,367.24 | 3,640.2K |
| 11:13 | 7,366.37 | 7,366.37 | 7,355.31 | 7,358.66 | 4,167.9K |
| 11:14 | 7,358.49 | 7,358.49 | 7,354.54 | 7,357.71 | 4,407.8K |
| 11:15 | 7,357.66 | 7,361.11 | 7,356.26 | 7,358.48 | 4,158.4K |
| 11:16 | 7,357.69 | 7,359.93 | 7,355.97 | 7,359.93 | 4,568.6K |
| 11:17 | 7,359.44 | 7,363.12 | 7,359.11 | 7,362.46 | 3,353.1K |
| 11:18 | 7,363.52 | 7,368.23 | 7,363.52 | 7,368.23 | 3,302.5K |
| 11:19 | 7,368.70 | 7,373.87 | 7,368.70 | 7,373.87 | 3,209.3K |
| 11:20 | 7,374.16 | 7,376.60 | 7,372.38 | 7,372.38 | 3,112.4K |
| 11:21 | 7,371.48 | 7,375.69 | 7,371.48 | 7,375.69 | 3,243.8K |
| 11:22 | 7,376.45 | 7,376.95 | 7,375.57 | 7,376.02 | 2,495.1K |
| 11:23 | 7,375.43 | 7,377.35 | 7,375.43 | 7,376.29 | 2,838.3K |
| 11:24 | 7,377.06 | 7,383.65 | 7,377.06 | 7,383.65 | 3,180.5K |
| 11:25 | 7,383.85 | 7,389.50 | 7,383.33 | 7,389.50 | 3,776.0K |
| 11:26 | 7,390.06 | 7,393.61 | 7,390.06 | 7,392.84 | 3,590.7K |
| 11:27 | 7,392.81 | 7,394.49 | 7,391.00 | 7,394.32 | 3,727.6K |
| 11:28 | 7,395.79 | 7,395.98 | 7,392.93 | 7,392.93 | 3,324.2K |
| 11:29 | 7,392.85 | 7,393.64 | 7,390.99 | 7,393.64 | 2,851.6K |
| 11:30 | 7,391.95 | 7,392.64 | 7,389.70 | 7,390.13 | 2,904.3K |
| 11:31 | 7,391.64 | 7,394.62 | 7,391.64 | 7,394.62 | 2,806.5K |
| 11:32 | 7,394.61 | 7,394.61 | 7,389.44 | 7,389.49 | 3,020.5K |
| 11:33 | 7,390.09 | 7,394.04 | 7,389.69 | 7,394.04 | 2,733.0K |
| 11:34 | 7,394.46 | 7,395.69 | 7,393.03 | 7,394.92 | 2,855.9K |
| 11:35 | 7,393.89 | 7,395.12 | 7,393.31 | 7,393.31 | 2,733.4K |
| 11:36 | 7,392.63 | 7,392.63 | 7,389.31 | 7,389.31 | 2,126.7K |
| 11:37 | 7,387.38 | 7,387.38 | 7,384.10 | 7,384.10 | 2,563.3K |
| 11:38 | 7,384.99 | 7,384.99 | 7,379.84 | 7,380.42 | 3,809.8K |
| 11:39 | 7,381.75 | 7,381.75 | 7,376.17 | 7,377.90 | 2,794.4K |
| 11:40 | 7,377.53 | 7,377.53 | 7,371.82 | 7,371.82 | 2,869.2K |
| 11:41 | 7,371.02 | 7,371.02 | 7,366.43 | 7,368.20 | 2,884.6K |
| 11:42 | 7,367.05 | 7,367.20 | 7,362.10 | 7,367.20 | 3,031.9K |
| 11:43 | 7,366.34 | 7,371.03 | 7,366.34 | 7,370.15 | 2,410.2K |
| 11:44 | 7,370.89 | 7,371.30 | 7,369.23 | 7,369.55 | 2,590.7K |
| 11:45 | 7,370.19 | 7,376.37 | 7,369.04 | 7,374.99 | 2,729.1K |
| 11:46 | 7,374.16 | 7,375.42 | 7,372.57 | 7,373.68 | 2,176.0K |
| 11:47 | 7,372.26 | 7,373.66 | 7,370.74 | 7,373.37 | 2,835.2K |
| 11:48 | 7,373.22 | 7,373.58 | 7,370.04 | 7,372.03 | 2,039.5K |
| 11:49 | 7,373.04 | 7,373.04 | 7,368.77 | 7,370.13 | 2,088.6K |
| 11:50 | 7,369.74 | 7,372.78 | 7,368.39 | 7,372.74 | 2,240.9K |
| 11:51 | 7,373.40 | 7,379.96 | 7,373.40 | 7,378.72 | 2,595.4K |
| 11:52 | 7,378.74 | 7,380.16 | 7,378.30 | 7,379.18 | 1,928.9K |
| 11:53 | 7,378.59 | 7,379.77 | 7,377.95 | 7,379.76 | 1,927.0K |
| 11:54 | 7,380.45 | 7,381.77 | 7,379.55 | 7,380.29 | 1,783.1K |
| 11:55 | 7,380.47 | 7,380.47 | 7,377.99 | 7,379.06 | 1,718.2K |
| 11:56 | 7,380.39 | 7,380.53 | 7,377.71 | 7,378.01 | 2,304.8K |
| 11:57 | 7,378.19 | 7,378.19 | 7,376.01 | 7,378.02 | 2,322.5K |
| 11:58 | 7,377.82 | 7,377.82 | 7,374.10 | 7,374.10 | 1,907.6K |
| 11:59 | 7,374.80 | 7,377.62 | 7,374.48 | 7,376.97 | 1,789.7K |
| 12:00 | 7,377.94 | 7,378.90 | 7,376.94 | 7,376.98 | 2,163.9K |
| 12:01 | 7,378.21 | 7,380.33 | 7,375.81 | 7,376.92 | 2,157.7K |
| 12:02 | 7,377.27 | 7,377.27 | 7,373.39 | 7,373.79 | 2,020.4K |
| 12:03 | 7,373.59 | 7,377.33 | 7,373.59 | 7,374.98 | 1,845.7K |
| 12:04 | 7,374.20 | 7,374.20 | 7,370.65 | 7,370.83 | 1,872.4K |
| 12:05 | 7,371.14 | 7,371.65 | 7,368.79 | 7,371.65 | 1,765.5K |
| 12:06 | 7,370.93 | 7,371.73 | 7,368.15 | 7,369.32 | 1,820.3K |
| 12:07 | 7,368.88 | 7,369.15 | 7,366.14 | 7,367.79 | 1,669.2K |
| 12:08 | 7,367.17 | 7,371.31 | 7,365.97 | 7,370.53 | 2,136.1K |
| 12:09 | 7,370.54 | 7,373.44 | 7,370.54 | 7,372.99 | 2,128.2K |
| 12:10 | 7,372.20 | 7,377.09 | 7,371.41 | 7,377.09 | 1,989.1K |
| 12:11 | 7,377.09 | 7,381.34 | 7,377.09 | 7,380.33 | 2,487.7K |
| 12:12 | 7,379.88 | 7,384.48 | 7,379.60 | 7,383.70 | 2,279.0K |
| 12:13 | 7,383.75 | 7,385.11 | 7,382.50 | 7,384.88 | 2,066.6K |
| 12:14 | 7,386.19 | 7,391.24 | 7,385.56 | 7,391.24 | 2,880.3K |
| 12:15 | 7,391.11 | 7,391.11 | 7,387.40 | 7,387.52 | 2,098.3K |
| 12:16 | 7,388.11 | 7,392.46 | 7,388.11 | 7,390.55 | 2,902.3K |
| 12:17 | 7,390.11 | 7,390.11 | 7,385.28 | 7,386.67 | 2,543.4K |
| 12:18 | 7,387.53 | 7,390.95 | 7,387.53 | 7,390.95 | 1,977.4K |
| 12:19 | 7,391.41 | 7,392.91 | 7,391.41 | 7,392.27 | 2,512.3K |
| 12:20 | 7,392.43 | 7,394.20 | 7,391.14 | 7,391.14 | 3,785.4K |
| 12:21 | 7,391.49 | 7,392.41 | 7,390.92 | 7,391.13 | 2,519.2K |
| 12:22 | 7,390.91 | 7,393.66 | 7,390.91 | 7,393.66 | 2,322.1K |
| 12:23 | 7,394.35 | 7,394.63 | 7,389.81 | 7,391.10 | 2,840.5K |
| 12:24 | 7,391.00 | 7,394.35 | 7,391.00 | 7,393.02 | 2,147.1K |
| 12:25 | 7,393.28 | 7,394.67 | 7,392.48 | 7,392.48 | 2,469.1K |
| 12:26 | 7,391.77 | 7,391.77 | 7,388.68 | 7,388.68 | 2,712.9K |
| 12:27 | 7,389.51 | 7,392.49 | 7,389.51 | 7,392.16 | 1,837.2K |
| 12:28 | 7,393.03 | 7,393.87 | 7,391.68 | 7,393.72 | 2,270.6K |
| 12:29 | 7,394.02 | 7,394.02 | 7,390.81 | 7,391.47 | 1,797.5K |
| 12:30 | 7,390.68 | 7,390.68 | 7,388.23 | 7,389.41 | 2,286.3K |
| 12:31 | 7,389.54 | 7,393.11 | 7,389.54 | 7,392.77 | 2,229.3K |
| 12:32 | 7,393.16 | 7,394.56 | 7,392.75 | 7,394.56 | 1,787.7K |
| 12:33 | 7,394.70 | 7,396.09 | 7,394.70 | 7,395.23 | 2,128.5K |
| 12:34 | 7,395.45 | 7,398.76 | 7,395.45 | 7,398.76 | 2,512.8K |
| 12:35 | 7,398.01 | 7,398.47 | 7,396.44 | 7,396.44 | 2,185.0K |
| 12:36 | 7,395.85 | 7,401.42 | 7,395.85 | 7,400.89 | 2,619.6K |
| 12:37 | 7,401.71 | 7,402.96 | 7,401.71 | 7,402.71 | 1,693.3K |
| 12:38 | 7,403.58 | 7,404.83 | 7,403.58 | 7,404.81 | 2,007.4K |
| 12:39 | 7,404.67 | 7,405.25 | 7,402.32 | 7,402.67 | 2,279.0K |
| 12:40 | 7,402.60 | 7,402.82 | 7,401.20 | 7,401.44 | 1,977.1K |
| 12:41 | 7,400.66 | 7,400.66 | 7,398.72 | 7,399.63 | 1,831.4K |
| 12:42 | 7,401.57 | 7,404.42 | 7,401.57 | 7,404.42 | 2,206.6K |
| 12:43 | 7,404.31 | 7,407.25 | 7,404.31 | 7,405.95 | 1,885.7K |
| 12:44 | 7,405.83 | 7,407.16 | 7,404.60 | 7,404.60 | 1,978.8K |
| 12:45 | 7,406.04 | 7,407.16 | 7,405.83 | 7,406.44 | 2,170.3K |
| 12:46 | 7,406.83 | 7,406.83 | 7,401.77 | 7,404.01 | 2,114.3K |
| 12:47 | 7,403.34 | 7,406.39 | 7,402.64 | 7,406.39 | 2,011.9K |
| 12:48 | 7,408.44 | 7,411.12 | 7,408.44 | 7,409.85 | 2,888.2K |
| 12:49 | 7,409.91 | 7,410.47 | 7,408.31 | 7,408.31 | 2,004.7K |
| 12:50 | 7,407.77 | 7,407.77 | 7,405.02 | 7,405.71 | 2,266.3K |
| 12:51 | 7,405.65 | 7,406.89 | 7,405.57 | 7,406.62 | 2,477.7K |
| 12:52 | 7,407.27 | 7,411.61 | 7,407.27 | 7,411.61 | 2,188.8K |
| 12:53 | 7,412.24 | 7,415.64 | 7,412.24 | 7,415.30 | 1,971.5K |
| 12:54 | 7,415.81 | 7,416.35 | 7,414.00 | 7,415.54 | 2,032.5K |
| 12:55 | 7,416.29 | 7,417.67 | 7,414.41 | 7,414.84 | 2,323.5K |
| 12:56 | 7,415.50 | 7,415.50 | 7,410.84 | 7,412.83 | 2,530.8K |
| 12:57 | 7,411.77 | 7,411.77 | 7,407.24 | 7,407.41 | 2,608.3K |
| 12:58 | 7,407.11 | 7,407.11 | 7,404.81 | 7,407.02 | 2,143.8K |
| 12:59 | 7,406.31 | 7,407.58 | 7,405.81 | 7,406.01 | 2,239.1K |
| 13:00 | 7,406.00 | 7,408.10 | 7,406.00 | 7,408.10 | 2,074.1K |
| 13:01 | 7,408.31 | 7,410.54 | 7,407.62 | 7,408.67 | 2,250.4K |
| 13:02 | 7,407.33 | 7,412.35 | 7,407.33 | 7,412.35 | 2,387.9K |
| 13:03 | 7,412.77 | 7,414.51 | 7,412.77 | 7,413.44 | 2,378.3K |
| 13:04 | 7,413.21 | 7,413.84 | 7,411.57 | 7,413.11 | 1,748.6K |
| 13:05 | 7,413.07 | 7,417.45 | 7,413.01 | 7,417.38 | 2,383.6K |
| 13:06 | 7,417.71 | 7,418.05 | 7,416.69 | 7,416.81 | 1,981.5K |
| 13:07 | 7,417.57 | 7,420.53 | 7,417.57 | 7,420.41 | 1,736.0K |
| 13:08 | 7,420.46 | 7,420.46 | 7,418.51 | 7,420.18 | 1,798.9K |
| 13:09 | 7,420.35 | 7,422.08 | 7,418.64 | 7,419.08 | 1,826.8K |
| 13:10 | 7,419.35 | 7,419.35 | 7,417.80 | 7,418.29 | 1,618.3K |
| 13:11 | 7,417.68 | 7,420.04 | 7,417.32 | 7,419.66 | 1,793.8K |
| 13:12 | 7,420.08 | 7,422.18 | 7,420.08 | 7,422.18 | 1,876.7K |
| 13:13 | 7,421.95 | 7,421.95 | 7,418.46 | 7,418.46 | 1,664.0K |
| 13:14 | 7,418.19 | 7,418.66 | 7,416.72 | 7,417.24 | 1,298.3K |
| 13:15 | 7,417.37 | 7,419.14 | 7,416.82 | 7,418.75 | 1,912.9K |
| 13:16 | 7,417.46 | 7,422.86 | 7,417.13 | 7,419.94 | 2,012.0K |
| 13:17 | 7,420.46 | 7,420.46 | 7,416.44 | 7,417.14 | 1,616.7K |
| 13:18 | 7,417.39 | 7,418.83 | 7,417.21 | 7,418.17 | 1,526.6K |
| 13:19 | 7,418.04 | 7,418.04 | 7,415.66 | 7,415.66 | 1,622.8K |
| 13:20 | 7,414.23 | 7,415.00 | 7,412.76 | 7,413.01 | 1,586.7K |
| 13:21 | 7,412.96 | 7,415.80 | 7,412.43 | 7,415.27 | 1,844.4K |
| 13:22 | 7,415.40 | 7,417.12 | 7,415.40 | 7,416.89 | 1,465.5K |
| 13:23 | 7,418.07 | 7,420.37 | 7,418.07 | 7,419.63 | 1,412.6K |
| 13:24 | 7,419.42 | 7,419.42 | 7,416.59 | 7,416.84 | 1,337.8K |
| 13:25 | 7,416.84 | 7,418.04 | 7,416.84 | 7,417.31 | 1,402.4K |
| 13:26 | 7,417.99 | 7,418.11 | 7,414.34 | 7,414.51 | 1,685.4K |
| 13:27 | 7,414.57 | 7,414.57 | 7,410.30 | 7,411.11 | 1,654.8K |
| 13:28 | 7,411.16 | 7,414.02 | 7,411.16 | 7,412.89 | 1,689.2K |
| 13:29 | 7,413.28 | 7,413.81 | 7,412.29 | 7,412.50 | 1,425.7K |
| 13:30 | 7,412.73 | 7,414.37 | 7,410.37 | 7,410.37 | 1,418.5K |
| 13:31 | 7,409.67 | 7,411.55 | 7,407.61 | 7,409.86 | 2,057.5K |
| 13:32 | 7,409.99 | 7,411.25 | 7,409.81 | 7,410.76 | 1,354.4K |
| 13:33 | 7,411.11 | 7,411.85 | 7,407.89 | 7,408.72 | 1,615.9K |
| 13:34 | 7,408.63 | 7,410.17 | 7,408.63 | 7,409.99 | 1,088.7K |
| 13:35 | 7,410.01 | 7,410.49 | 7,408.60 | 7,408.70 | 1,588.6K |
| 13:36 | 7,407.81 | 7,409.07 | 7,406.62 | 7,407.87 | 1,403.3K |
| 13:37 | 7,408.07 | 7,408.99 | 7,407.58 | 7,408.39 | 1,220.7K |
| 13:38 | 7,407.20 | 7,411.21 | 7,407.20 | 7,410.30 | 1,743.5K |
| 13:39 | 7,409.51 | 7,411.96 | 7,409.51 | 7,411.40 | 1,464.4K |
| 13:40 | 7,411.65 | 7,411.95 | 7,409.64 | 7,411.47 | 1,651.6K |
| 13:41 | 7,411.69 | 7,412.20 | 7,411.31 | 7,411.25 | 1,155.2K |
| 13:42 | 7,411.98 | 7,413.12 | 7,411.36 | 7,413.01 | 1,435.5K |
| 13:43 | 7,413.37 | 7,413.37 | 7,411.59 | 7,411.59 | 1,303.2K |
| 13:44 | 7,411.83 | 7,413.13 | 7,411.34 | 7,412.26 | 1,243.0K |
| 13:45 | 7,413.04 | 7,413.78 | 7,411.94 | 7,412.63 | 1,531.4K |
| 13:46 | 7,412.10 | 7,412.10 | 7,409.75 | 7,411.27 | 1,644.4K |
| 13:47 | 7,411.33 | 7,411.76 | 7,410.52 | 7,410.78 | 1,255.5K |
| 13:48 | 7,410.94 | 7,411.55 | 7,410.94 | 7,411.55 | 1,461.7K |
| 13:49 | 7,411.72 | 7,414.40 | 7,411.72 | 7,414.05 | 1,340.7K |
| 13:50 | 7,413.35 | 7,419.29 | 7,412.88 | 7,419.29 | 1,720.4K |
| 13:51 | 7,420.18 | 7,421.20 | 7,419.36 | 7,419.36 | 1,595.5K |
| 13:52 | 7,419.56 | 7,421.88 | 7,418.87 | 7,421.88 | 1,330.0K |
| 13:53 | 7,422.82 | 7,425.77 | 7,422.26 | 7,424.02 | 2,696.3K |
| 13:54 | 7,424.00 | 7,424.00 | 7,420.07 | 7,420.37 | 1,496.2K |
| 13:55 | 7,419.76 | 7,420.72 | 7,417.50 | 7,417.65 | 1,271.7K |
| 13:56 | 7,417.61 | 7,419.97 | 7,417.61 | 7,419.74 | 1,238.0K |
| 13:57 | 7,419.31 | 7,420.00 | 7,419.06 | 7,419.48 | 1,201.6K |
| 13:58 | 7,419.36 | 7,419.36 | 7,417.23 | 7,417.67 | 1,419.2K |
| 13:59 | 7,418.25 | 7,421.15 | 7,418.25 | 7,419.85 | 2,206.2K |
| 14:00 | 7,420.24 | 7,422.54 | 7,420.24 | 7,421.46 | 1,614.5K |
| 14:01 | 7,421.46 | 7,422.14 | 7,420.74 | 7,422.14 | 1,432.3K |
| 14:02 | 7,422.65 | 7,422.75 | 7,420.62 | 7,422.10 | 1,674.4K |
| 14:03 | 7,422.24 | 7,422.79 | 7,421.61 | 7,421.73 | 1,421.8K |
| 14:04 | 7,421.47 | 7,422.58 | 7,421.43 | 7,422.09 | 1,438.5K |
| 14:05 | 7,421.92 | 7,422.87 | 7,420.79 | 7,420.91 | 1,350.8K |
| 14:06 | 7,421.19 | 7,421.19 | 7,420.37 | 7,420.65 | 1,390.0K |
| 14:07 | 7,420.68 | 7,420.78 | 7,419.18 | 7,419.46 | 1,804.8K |
| 14:08 | 7,419.24 | 7,422.39 | 7,418.70 | 7,421.72 | 1,526.0K |
| 14:09 | 7,422.04 | 7,422.04 | 7,419.45 | 7,419.45 | 1,247.0K |
| 14:10 | 7,419.04 | 7,419.31 | 7,417.30 | 7,418.06 | 1,281.1K |
| 14:11 | 7,417.53 | 7,417.95 | 7,416.95 | 7,417.22 | 1,231.2K |
| 14:12 | 7,417.40 | 7,418.73 | 7,417.40 | 7,418.42 | 1,245.7K |
| 14:13 | 7,418.25 | 7,418.44 | 7,416.41 | 7,416.41 | 1,348.8K |
| 14:14 | 7,417.90 | 7,418.14 | 7,415.71 | 7,415.71 | 1,482.4K |
| 14:15 | 7,415.49 | 7,418.09 | 7,415.49 | 7,418.09 | 1,349.2K |
| 14:16 | 7,418.34 | 7,419.07 | 7,416.49 | 7,416.67 | 1,526.5K |
| 14:17 | 7,416.47 | 7,416.47 | 7,415.64 | 7,415.80 | 1,255.7K |
| 14:18 | 7,416.28 | 7,416.85 | 7,414.90 | 7,416.88 | 1,576.6K |
| 14:19 | 7,416.95 | 7,416.95 | 7,415.37 | 7,415.37 | 1,390.6K |
| 14:20 | 7,415.89 | 7,416.23 | 7,414.06 | 7,416.03 | 1,410.5K |
| 14:21 | 7,416.01 | 7,416.37 | 7,414.97 | 7,416.14 | 1,283.7K |
| 14:22 | 7,415.75 | 7,415.75 | 7,413.37 | 7,413.94 | 1,201.6K |
| 14:23 | 7,413.55 | 7,414.32 | 7,412.14 | 7,412.14 | 1,348.6K |
| 14:24 | 7,412.28 | 7,413.17 | 7,411.08 | 7,413.02 | 1,896.5K |
| 14:25 | 7,413.18 | 7,414.01 | 7,412.86 | 7,413.33 | 1,271.7K |
| 14:26 | 7,414.33 | 7,415.27 | 7,413.50 | 7,413.50 | 1,496.8K |
| 14:27 | 7,413.29 | 7,413.37 | 7,411.74 | 7,411.74 | 1,346.7K |
| 14:28 | 7,411.74 | 7,412.95 | 7,411.74 | 7,412.22 | 1,190.4K |
| 14:29 | 7,411.95 | 7,412.51 | 7,410.76 | 7,411.38 | 1,310.5K |
| 14:30 | 7,411.23 | 7,412.86 | 7,410.79 | 7,412.86 | 1,527.9K |
| 14:31 | 7,412.93 | 7,414.71 | 7,412.31 | 7,414.39 | 1,503.2K |
| 14:32 | 7,414.64 | 7,417.66 | 7,414.64 | 7,416.85 | 1,441.4K |
| 14:33 | 7,417.00 | 7,418.72 | 7,417.00 | 7,418.43 | 1,287.7K |
| 14:34 | 7,418.70 | 7,418.70 | 7,416.48 | 7,417.05 | 1,269.2K |
| 14:35 | 7,416.81 | 7,417.41 | 7,413.92 | 7,413.92 | 1,510.6K |
| 14:36 | 7,413.94 | 7,414.29 | 7,413.58 | 7,413.85 | 1,257.3K |
| 14:37 | 7,413.56 | 7,413.74 | 7,412.10 | 7,412.10 | 1,114.0K |
| 14:38 | 7,411.38 | 7,411.38 | 7,409.01 | 7,409.01 | 1,291.6K |
| 14:39 | 7,409.36 | 7,411.03 | 7,409.24 | 7,410.90 | 1,298.2K |
| 14:40 | 7,410.75 | 7,410.91 | 7,409.17 | 7,409.17 | 1,099.5K |
| 14:41 | 7,409.15 | 7,412.06 | 7,409.15 | 7,411.95 | 1,223.2K |
| 14:42 | 7,412.19 | 7,412.91 | 7,411.74 | 7,412.12 | 1,354.1K |
| 14:43 | 7,411.38 | 7,411.86 | 7,411.05 | 7,411.45 | 1,223.7K |
| 14:44 | 7,411.09 | 7,411.81 | 7,410.53 | 7,410.82 | 1,208.1K |
| 14:45 | 7,410.71 | 7,412.58 | 7,410.30 | 7,411.92 | 1,100.5K |
| 14:46 | 7,411.98 | 7,412.05 | 7,411.04 | 7,411.40 | 1,053.1K |
| 14:47 | 7,411.58 | 7,411.74 | 7,409.49 | 7,409.81 | 1,160.5K |
| 14:48 | 7,409.74 | 7,409.74 | 7,407.94 | 7,407.87 | 1,364.4K |
| 14:49 | 7,407.69 | 7,407.69 | 7,406.38 | 7,407.20 | 1,429.2K |
| 14:50 | 7,407.39 | 7,407.94 | 7,406.06 | 7,406.06 | 1,489.0K |
| 14:51 | 7,406.20 | 7,406.20 | 7,404.80 | 7,405.77 | 1,567.4K |
| 14:52 | 7,405.57 | 7,406.39 | 7,404.89 | 7,405.59 | 1,525.3K |
| 14:53 | 7,405.61 | 7,407.24 | 7,405.45 | 7,406.09 | 1,367.6K |
| 14:54 | 7,406.16 | 7,406.40 | 7,405.03 | 7,405.98 | 1,570.2K |
| 14:55 | 7,405.58 | 7,406.35 | 7,405.13 | 7,405.05 | 1,504.1K |
| 14:56 | 7,404.86 | 7,404.86 | 7,401.22 | 7,401.47 | 1,986.5K |
| 14:57 | 7,401.10 | 7,401.24 | 7,399.16 | 7,399.60 | 1,784.4K |
| 14:58 | 7,400.08 | 7,400.46 | 7,397.68 | 7,397.68 | 1,930.4K |
| 14:59 | 7,396.85 | 7,397.48 | 7,395.61 | 7,395.61 | 2,208.7K |
| 15:00 | 7,391.48 | 7,391.48 | 7,385.65 | 7,386.16 | 4,202.3K |
| 15:01 | 7,383.87 | 7,384.50 | 7,379.41 | 7,380.96 | 2,846.3K |
| 15:02 | 7,380.13 | 7,380.22 | 7,376.53 | 7,377.84 | 2,854.1K |
| 15:03 | 7,378.22 | 7,384.98 | 7,377.07 | 7,384.98 | 2,607.0K |
| 15:04 | 7,386.90 | 7,391.42 | 7,386.90 | 7,388.19 | 2,504.0K |
| 15:05 | 7,387.92 | 7,388.15 | 7,383.40 | 7,384.57 | 2,100.8K |
| 15:06 | 7,383.54 | 7,388.85 | 7,383.54 | 7,386.56 | 2,358.2K |
| 15:07 | 7,386.17 | 7,386.28 | 7,383.53 | 7,386.28 | 3,440.5K |
| 15:08 | 7,385.55 | 7,385.95 | 7,381.39 | 7,381.39 | 2,001.4K |
| 15:09 | 7,380.92 | 7,383.46 | 7,380.29 | 7,383.46 | 1,860.4K |
| 15:10 | 7,384.04 | 7,387.51 | 7,384.04 | 7,387.51 | 2,251.1K |
| 15:11 | 7,388.11 | 7,388.11 | 7,386.03 | 7,386.03 | 1,957.0K |
| 15:12 | 7,383.88 | 7,383.88 | 7,380.48 | 7,382.40 | 2,542.8K |
| 15:13 | 7,382.14 | 7,386.63 | 7,381.72 | 7,386.42 | 1,854.5K |
| 15:14 | 7,386.18 | 7,388.18 | 7,385.77 | 7,386.70 | 1,653.8K |
| 15:15 | 7,387.23 | 7,389.84 | 7,387.23 | 7,388.98 | 1,920.5K |
| 15:16 | 7,389.46 | 7,391.37 | 7,388.19 | 7,390.84 | 1,749.0K |
| 15:17 | 7,391.75 | 7,391.75 | 7,390.01 | 7,390.01 | 1,773.2K |
| 15:18 | 7,389.46 | 7,393.36 | 7,389.46 | 7,393.36 | 1,977.4K |
| 15:19 | 7,393.34 | 7,396.82 | 7,393.34 | 7,396.82 | 2,218.2K |
| 15:20 | 7,397.00 | 7,397.83 | 7,396.40 | 7,396.88 | 2,013.2K |
| 15:21 | 7,396.77 | 7,396.77 | 7,396.03 | 7,396.02 | 2,060.5K |
| 15:22 | 7,397.93 | 7,398.49 | 7,397.10 | 7,397.23 | 2,299.2K |
| 15:23 | 7,397.66 | 7,399.44 | 7,397.19 | 7,398.62 | 2,334.2K |
| 15:24 | 7,398.72 | 7,401.00 | 7,398.72 | 7,401.00 | 2,053.6K |
| 15:25 | 7,401.44 | 7,402.02 | 7,399.47 | 7,399.47 | 2,418.0K |
| 15:26 | 7,399.60 | 7,403.32 | 7,399.13 | 7,403.32 | 1,876.7K |
| 15:27 | 7,404.02 | 7,404.37 | 7,403.30 | 7,403.30 | 1,877.5K |
| 15:28 | 7,403.57 | 7,403.57 | 7,401.84 | 7,402.08 | 2,027.2K |
| 15:29 | 7,402.21 | 7,403.59 | 7,402.09 | 7,403.59 | 2,457.1K |
| 15:30 | 7,404.52 | 7,404.77 | 7,403.15 | 7,403.15 | 2,458.8K |
| 15:31 | 7,402.75 | 7,402.75 | 7,399.55 | 7,399.55 | 2,271.0K |
| 15:32 | 7,398.77 | 7,399.20 | 7,397.19 | 7,397.25 | 2,630.3K |
| 15:33 | 7,397.25 | 7,399.79 | 7,397.25 | 7,398.46 | 2,036.6K |
| 15:34 | 7,398.72 | 7,398.72 | 7,395.87 | 7,395.87 | 2,271.9K |
| 15:35 | 7,396.19 | 7,397.08 | 7,393.89 | 7,394.06 | 2,520.0K |
| 15:36 | 7,393.21 | 7,395.39 | 7,393.21 | 7,393.53 | 2,497.9K |
| 15:37 | 7,393.24 | 7,393.24 | 7,389.19 | 7,392.58 | 2,665.7K |
| 15:38 | 7,392.71 | 7,396.89 | 7,392.71 | 7,396.89 | 2,617.9K |
| 15:39 | 7,396.64 | 7,397.13 | 7,394.65 | 7,394.65 | 2,127.7K |
| 15:40 | 7,393.45 | 7,395.33 | 7,393.45 | 7,394.52 | 2,468.0K |
| 15:41 | 7,393.94 | 7,395.22 | 7,393.02 | 7,394.93 | 2,488.7K |
| 15:42 | 7,395.34 | 7,396.57 | 7,394.04 | 7,395.37 | 2,288.5K |
| 15:43 | 7,394.62 | 7,396.69 | 7,393.59 | 7,396.69 | 2,381.9K |
| 15:44 | 7,396.73 | 7,398.66 | 7,395.95 | 7,397.94 | 3,124.8K |
| 15:45 | 7,399.13 | 7,401.06 | 7,397.98 | 7,397.98 | 2,936.4K |
| 15:46 | 7,398.55 | 7,400.57 | 7,398.55 | 7,400.26 | 4,051.6K |
| 15:47 | 7,400.44 | 7,404.77 | 7,400.44 | 7,404.77 | 3,072.7K |
| 15:48 | 7,405.56 | 7,406.71 | 7,405.52 | 7,405.86 | 2,773.2K |
| 15:49 | 7,404.13 | 7,405.71 | 7,403.60 | 7,405.53 | 3,385.4K |
| 15:50 | 7,410.47 | 7,410.47 | 7,401.61 | 7,401.72 | 6,290.4K |
| 15:51 | 7,402.62 | 7,402.62 | 7,400.39 | 7,401.80 | 4,526.3K |
| 15:52 | 7,401.59 | 7,405.54 | 7,401.00 | 7,405.54 | 4,294.3K |
| 15:53 | 7,406.79 | 7,408.14 | 7,404.67 | 7,405.94 | 5,236.2K |
| 15:54 | 7,405.36 | 7,407.69 | 7,404.06 | 7,405.01 | 7,129.9K |
| 15:55 | 7,396.45 | 7,402.94 | 7,396.45 | 7,402.28 | 8,591.9K |
| 15:56 | 7,401.82 | 7,402.29 | 7,399.16 | 7,400.15 | 7,348.5K |
| 15:57 | 7,400.29 | 7,400.29 | 7,397.94 | 7,398.62 | 8,440.9K |
| 15:58 | 7,397.89 | 7,399.67 | 7,396.51 | 7,399.04 | 12,552.3K |
| 15:59 | 7,400.13 | 7,401.06 | 7,395.15 | 7,395.70 | 193,299.4K |