8,493.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,142.61 | 8,149.68 | 8,135.72 | 8,135.72 | 31,438.8K |
| 09:31 | 8,131.67 | 8,134.31 | 8,127.60 | 8,132.51 | 5,306.1K |
| 09:32 | 8,133.45 | 8,137.43 | 8,130.70 | 8,131.64 | 5,209.5K |
| 09:33 | 8,131.55 | 8,136.48 | 8,131.55 | 8,135.18 | 3,906.6K |
| 09:34 | 8,137.31 | 8,143.17 | 8,137.05 | 8,140.55 | 3,480.6K |
| 09:35 | 8,140.61 | 8,140.61 | 8,130.88 | 8,133.57 | 3,871.8K |
| 09:36 | 8,136.82 | 8,138.53 | 8,134.52 | 8,134.77 | 4,348.2K |
| 09:37 | 8,134.37 | 8,137.84 | 8,133.58 | 8,136.43 | 4,176.6K |
| 09:38 | 8,135.38 | 8,135.38 | 8,132.61 | 8,132.78 | 4,072.7K |
| 09:39 | 8,133.32 | 8,136.19 | 8,132.50 | 8,135.16 | 3,310.7K |
| 09:40 | 8,134.01 | 8,134.07 | 8,129.06 | 8,133.53 | 3,915.8K |
| 09:41 | 8,132.12 | 8,135.07 | 8,129.43 | 8,133.45 | 3,311.5K |
| 09:42 | 8,133.62 | 8,134.46 | 8,130.24 | 8,133.39 | 3,116.0K |
| 09:43 | 8,133.17 | 8,133.87 | 8,129.65 | 8,132.56 | 3,043.3K |
| 09:44 | 8,135.09 | 8,138.27 | 8,135.09 | 8,137.14 | 3,132.5K |
| 09:45 | 8,137.57 | 8,140.53 | 8,137.45 | 8,138.58 | 5,619.8K |
| 09:46 | 8,137.22 | 8,137.82 | 8,133.84 | 8,133.79 | 3,496.9K |
| 09:47 | 8,134.40 | 8,136.00 | 8,131.56 | 8,136.00 | 3,324.7K |
| 09:48 | 8,137.00 | 8,137.00 | 8,124.86 | 8,124.86 | 3,869.0K |
| 09:49 | 8,127.27 | 8,130.12 | 8,127.27 | 8,128.79 | 3,180.3K |
| 09:50 | 8,128.35 | 8,128.35 | 8,123.48 | 8,123.98 | 3,079.3K |
| 09:51 | 8,124.17 | 8,124.95 | 8,121.14 | 8,121.79 | 3,244.2K |
| 09:52 | 8,122.06 | 8,124.74 | 8,122.06 | 8,122.45 | 3,204.5K |
| 09:53 | 8,122.91 | 8,124.49 | 8,121.44 | 8,122.41 | 2,413.5K |
| 09:54 | 8,123.20 | 8,123.20 | 8,121.07 | 8,121.46 | 2,687.3K |
| 09:55 | 8,120.78 | 8,122.70 | 8,120.03 | 8,121.67 | 2,876.5K |
| 09:56 | 8,122.82 | 8,131.02 | 8,122.82 | 8,131.02 | 2,982.1K |
| 09:57 | 8,131.19 | 8,135.92 | 8,130.27 | 8,134.76 | 2,810.2K |
| 09:58 | 8,133.34 | 8,133.34 | 8,126.84 | 8,126.84 | 2,311.1K |
| 09:59 | 8,125.93 | 8,127.32 | 8,121.92 | 8,125.10 | 2,453.4K |
| 10:00 | 8,128.09 | 8,132.21 | 8,120.91 | 8,120.91 | 4,535.0K |
| 10:01 | 8,118.38 | 8,120.61 | 8,114.22 | 8,114.22 | 4,295.1K |
| 10:02 | 8,114.29 | 8,117.04 | 8,112.66 | 8,113.63 | 2,887.0K |
| 10:03 | 8,114.41 | 8,114.41 | 8,109.76 | 8,110.24 | 3,612.7K |
| 10:04 | 8,110.23 | 8,116.06 | 8,110.23 | 8,116.06 | 3,331.4K |
| 10:05 | 8,115.10 | 8,122.07 | 8,115.10 | 8,121.97 | 2,952.1K |
| 10:06 | 8,121.92 | 8,121.99 | 8,117.70 | 8,121.99 | 3,097.9K |
| 10:07 | 8,123.28 | 8,128.16 | 8,123.28 | 8,128.16 | 2,732.5K |
| 10:08 | 8,128.74 | 8,129.38 | 8,126.51 | 8,128.38 | 3,060.9K |
| 10:09 | 8,129.17 | 8,132.28 | 8,128.00 | 8,132.31 | 2,748.3K |
| 10:10 | 8,132.25 | 8,137.46 | 8,130.97 | 8,136.78 | 2,728.5K |
| 10:11 | 8,135.26 | 8,137.78 | 8,134.31 | 8,137.71 | 2,417.2K |
| 10:12 | 8,138.00 | 8,138.51 | 8,135.10 | 8,138.51 | 2,397.1K |
| 10:13 | 8,137.69 | 8,140.00 | 8,136.51 | 8,137.40 | 2,517.0K |
| 10:14 | 8,136.69 | 8,136.69 | 8,133.71 | 8,134.41 | 2,428.3K |
| 10:15 | 8,135.46 | 8,137.11 | 8,129.21 | 8,129.21 | 2,699.8K |
| 10:16 | 8,130.08 | 8,130.85 | 8,126.03 | 8,127.16 | 2,585.6K |
| 10:17 | 8,127.21 | 8,129.39 | 8,127.21 | 8,128.92 | 2,160.1K |
| 10:18 | 8,128.15 | 8,128.15 | 8,125.15 | 8,125.53 | 2,268.4K |
| 10:19 | 8,125.83 | 8,131.47 | 8,125.38 | 8,128.83 | 2,275.3K |
| 10:20 | 8,128.36 | 8,131.29 | 8,128.36 | 8,129.92 | 2,209.9K |
| 10:21 | 8,131.66 | 8,131.66 | 8,129.18 | 8,129.44 | 2,027.2K |
| 10:22 | 8,129.78 | 8,130.91 | 8,126.71 | 8,126.83 | 1,701.9K |
| 10:23 | 8,126.82 | 8,129.88 | 8,126.82 | 8,129.33 | 1,783.4K |
| 10:24 | 8,129.85 | 8,129.85 | 8,125.95 | 8,125.95 | 2,258.4K |
| 10:25 | 8,126.70 | 8,126.92 | 8,123.84 | 8,125.27 | 1,867.3K |
| 10:26 | 8,125.14 | 8,126.77 | 8,120.76 | 8,120.76 | 1,858.9K |
| 10:27 | 8,120.59 | 8,123.32 | 8,119.93 | 8,123.18 | 2,117.2K |
| 10:28 | 8,123.40 | 8,123.92 | 8,119.83 | 8,122.30 | 2,312.4K |
| 10:29 | 8,122.81 | 8,123.50 | 8,121.53 | 8,122.98 | 2,088.8K |
| 10:30 | 8,121.27 | 8,122.88 | 8,119.96 | 8,119.96 | 2,044.8K |
| 10:31 | 8,120.74 | 8,121.25 | 8,116.49 | 8,116.49 | 1,881.0K |
| 10:32 | 8,115.75 | 8,115.75 | 8,108.52 | 8,108.52 | 2,523.9K |
| 10:33 | 8,107.64 | 8,109.83 | 8,107.64 | 8,107.76 | 2,059.5K |
| 10:34 | 8,108.45 | 8,108.89 | 8,101.59 | 8,101.59 | 2,986.3K |
| 10:35 | 8,100.09 | 8,101.31 | 8,097.21 | 8,097.36 | 3,636.8K |
| 10:36 | 8,097.64 | 8,099.35 | 8,093.48 | 8,094.67 | 3,221.3K |
| 10:37 | 8,092.65 | 8,094.26 | 8,091.70 | 8,091.70 | 3,208.7K |
| 10:38 | 8,091.40 | 8,097.80 | 8,091.40 | 8,096.49 | 2,524.5K |
| 10:39 | 8,095.68 | 8,096.68 | 8,092.79 | 8,095.34 | 1,922.5K |
| 10:40 | 8,093.67 | 8,100.29 | 8,093.67 | 8,099.86 | 3,226.9K |
| 10:41 | 8,099.17 | 8,099.64 | 8,097.00 | 8,098.12 | 2,445.5K |
| 10:42 | 8,098.35 | 8,098.81 | 8,094.48 | 8,095.92 | 1,949.7K |
| 10:43 | 8,096.09 | 8,096.59 | 8,090.29 | 8,090.73 | 2,298.5K |
| 10:44 | 8,091.45 | 8,094.84 | 8,091.45 | 8,094.84 | 1,965.5K |
| 10:45 | 8,094.03 | 8,102.35 | 8,094.03 | 8,102.35 | 2,593.3K |
| 10:46 | 8,102.73 | 8,102.73 | 8,095.18 | 8,095.40 | 2,468.8K |
| 10:47 | 8,097.10 | 8,098.48 | 8,096.20 | 8,097.25 | 1,518.2K |
| 10:48 | 8,098.78 | 8,104.08 | 8,098.78 | 8,103.07 | 2,133.5K |
| 10:49 | 8,101.76 | 8,105.30 | 8,101.76 | 8,104.97 | 1,809.6K |
| 10:50 | 8,103.79 | 8,103.79 | 8,097.15 | 8,098.35 | 2,312.9K |
| 10:51 | 8,098.39 | 8,102.62 | 8,097.92 | 8,101.89 | 1,990.8K |
| 10:52 | 8,101.61 | 8,109.71 | 8,101.42 | 8,109.71 | 1,959.9K |
| 10:53 | 8,109.88 | 8,113.76 | 8,109.88 | 8,113.09 | 2,227.0K |
| 10:54 | 8,113.56 | 8,115.19 | 8,113.17 | 8,114.96 | 2,572.6K |
| 10:55 | 8,116.20 | 8,118.70 | 8,116.20 | 8,117.15 | 2,475.2K |
| 10:56 | 8,118.44 | 8,118.75 | 8,114.72 | 8,115.78 | 2,541.3K |
| 10:57 | 8,114.91 | 8,115.78 | 8,114.16 | 8,114.53 | 2,154.7K |
| 10:58 | 8,114.56 | 8,114.65 | 8,113.86 | 8,114.44 | 2,345.1K |
| 10:59 | 8,114.04 | 8,114.69 | 8,113.50 | 8,114.43 | 1,971.6K |
| 11:00 | 8,114.83 | 8,116.77 | 8,113.17 | 8,113.29 | 3,700.3K |
| 11:01 | 8,113.48 | 8,114.13 | 8,106.98 | 8,106.98 | 2,388.8K |
| 11:02 | 8,108.56 | 8,111.38 | 8,108.56 | 8,108.99 | 1,709.2K |
| 11:03 | 8,108.87 | 8,110.08 | 8,107.15 | 8,107.95 | 1,586.8K |
| 11:04 | 8,109.45 | 8,110.44 | 8,108.72 | 8,109.23 | 1,590.5K |
| 11:05 | 8,109.06 | 8,110.49 | 8,108.52 | 8,109.44 | 2,098.3K |
| 11:06 | 8,109.35 | 8,109.35 | 8,103.05 | 8,103.05 | 1,994.5K |
| 11:07 | 8,104.91 | 8,106.35 | 8,103.09 | 8,103.96 | 1,998.8K |
| 11:08 | 8,104.19 | 8,107.27 | 8,103.28 | 8,107.27 | 1,719.6K |
| 11:09 | 8,108.04 | 8,111.69 | 8,108.04 | 8,111.25 | 1,715.9K |
| 11:10 | 8,109.11 | 8,109.84 | 8,107.80 | 8,109.84 | 2,054.9K |
| 11:11 | 8,109.53 | 8,111.00 | 8,109.53 | 8,109.55 | 1,235.9K |
| 11:12 | 8,109.60 | 8,113.36 | 8,109.54 | 8,112.74 | 1,920.9K |
| 11:13 | 8,112.45 | 8,112.45 | 8,109.45 | 8,110.45 | 1,634.7K |
| 11:14 | 8,109.79 | 8,111.33 | 8,109.10 | 8,109.61 | 1,873.7K |
| 11:15 | 8,110.15 | 8,114.17 | 8,110.15 | 8,114.17 | 1,764.1K |
| 11:16 | 8,114.23 | 8,114.57 | 8,113.50 | 8,114.23 | 1,780.3K |
| 11:17 | 8,113.58 | 8,113.58 | 8,111.88 | 8,111.97 | 2,050.8K |
| 11:18 | 8,111.69 | 8,114.05 | 8,111.28 | 8,113.47 | 1,859.6K |
| 11:19 | 8,113.67 | 8,113.67 | 8,111.43 | 8,111.89 | 1,841.2K |
| 11:20 | 8,112.62 | 8,113.91 | 8,112.62 | 8,112.82 | 1,835.3K |
| 11:21 | 8,113.29 | 8,114.09 | 8,111.51 | 8,113.92 | 2,003.5K |
| 11:22 | 8,113.36 | 8,113.74 | 8,111.04 | 8,111.34 | 1,990.9K |
| 11:23 | 8,111.85 | 8,112.99 | 8,110.29 | 8,110.29 | 1,653.2K |
| 11:24 | 8,110.19 | 8,110.25 | 8,108.78 | 8,109.67 | 1,522.1K |
| 11:25 | 8,110.48 | 8,110.48 | 8,108.02 | 8,109.09 | 3,176.5K |
| 11:26 | 8,109.65 | 8,112.38 | 8,109.65 | 8,110.29 | 1,665.7K |
| 11:27 | 8,110.81 | 8,111.59 | 8,109.81 | 8,111.08 | 1,533.0K |
| 11:28 | 8,111.10 | 8,111.96 | 8,109.25 | 8,109.34 | 1,630.1K |
| 11:29 | 8,109.21 | 8,111.97 | 8,109.21 | 8,111.47 | 1,832.7K |
| 11:30 | 8,110.42 | 8,111.75 | 8,108.72 | 8,108.72 | 2,229.5K |
| 11:31 | 8,108.82 | 8,109.29 | 8,107.96 | 8,108.86 | 1,718.7K |
| 11:32 | 8,108.31 | 8,108.31 | 8,106.16 | 8,108.13 | 2,136.2K |
| 11:33 | 8,109.67 | 8,110.12 | 8,106.11 | 8,106.11 | 1,765.0K |
| 11:34 | 8,106.04 | 8,106.22 | 8,104.78 | 8,105.60 | 2,056.2K |
| 11:35 | 8,105.11 | 8,105.11 | 8,102.57 | 8,103.49 | 1,796.9K |
| 11:36 | 8,103.20 | 8,105.98 | 8,102.72 | 8,105.98 | 3,098.8K |
| 11:37 | 8,105.61 | 8,105.89 | 8,101.75 | 8,102.42 | 2,309.5K |
| 11:38 | 8,101.68 | 8,103.21 | 8,100.98 | 8,102.75 | 1,604.1K |
| 11:39 | 8,102.65 | 8,104.18 | 8,102.65 | 8,103.25 | 1,827.8K |
| 11:40 | 8,103.21 | 8,103.49 | 8,100.25 | 8,100.45 | 1,819.9K |
| 11:41 | 8,100.32 | 8,102.14 | 8,099.61 | 8,101.25 | 1,928.9K |
| 11:42 | 8,100.75 | 8,100.75 | 8,099.08 | 8,099.08 | 2,046.3K |
| 11:43 | 8,099.93 | 8,102.36 | 8,099.93 | 8,102.32 | 1,929.4K |
| 11:44 | 8,102.60 | 8,102.77 | 8,101.78 | 8,102.26 | 2,128.3K |
| 11:45 | 8,102.85 | 8,106.94 | 8,102.85 | 8,105.87 | 2,081.9K |
| 11:46 | 8,105.79 | 8,107.79 | 8,105.37 | 8,107.10 | 2,025.9K |
| 11:47 | 8,107.56 | 8,107.56 | 8,103.08 | 8,103.08 | 1,937.8K |
| 11:48 | 8,104.00 | 8,105.16 | 8,102.14 | 8,102.14 | 1,627.6K |
| 11:49 | 8,102.74 | 8,103.05 | 8,101.00 | 8,101.00 | 1,742.6K |
| 11:50 | 8,101.75 | 8,105.82 | 8,101.75 | 8,105.82 | 2,143.4K |
| 11:51 | 8,106.24 | 8,108.66 | 8,106.24 | 8,108.66 | 2,027.5K |
| 11:52 | 8,108.38 | 8,112.28 | 8,108.38 | 8,112.28 | 2,174.8K |
| 11:53 | 8,113.36 | 8,115.61 | 8,113.36 | 8,115.41 | 2,491.1K |
| 11:54 | 8,115.98 | 8,120.55 | 8,115.98 | 8,119.73 | 3,326.2K |
| 11:55 | 8,119.80 | 8,121.16 | 8,119.28 | 8,121.16 | 2,030.1K |
| 11:56 | 8,120.92 | 8,121.89 | 8,120.47 | 8,120.92 | 2,749.5K |
| 11:57 | 8,120.64 | 8,120.64 | 8,113.39 | 8,113.39 | 2,822.8K |
| 11:58 | 8,113.46 | 8,113.81 | 8,112.03 | 8,113.52 | 2,189.4K |
| 11:59 | 8,113.86 | 8,113.86 | 8,111.76 | 8,111.76 | 2,432.2K |
| 12:00 | 8,112.04 | 8,112.74 | 8,111.58 | 8,112.42 | 2,088.5K |
| 12:01 | 8,112.14 | 8,113.16 | 8,111.52 | 8,112.03 | 2,333.9K |
| 12:02 | 8,112.47 | 8,113.12 | 8,111.86 | 8,112.46 | 1,813.5K |
| 12:03 | 8,112.15 | 8,114.69 | 8,111.95 | 8,114.69 | 1,667.3K |
| 12:04 | 8,114.54 | 8,116.69 | 8,114.54 | 8,115.61 | 2,226.8K |
| 12:05 | 8,115.82 | 8,116.35 | 8,114.45 | 8,114.74 | 1,895.4K |
| 12:06 | 8,114.96 | 8,117.65 | 8,114.96 | 8,117.12 | 1,883.2K |
| 12:07 | 8,116.35 | 8,116.35 | 8,115.08 | 8,115.91 | 2,118.1K |
| 12:08 | 8,115.58 | 8,115.88 | 8,114.86 | 8,115.92 | 2,029.7K |
| 12:09 | 8,116.22 | 8,117.88 | 8,115.92 | 8,117.56 | 1,881.5K |
| 12:10 | 8,117.82 | 8,119.91 | 8,117.42 | 8,119.33 | 2,684.5K |
| 12:11 | 8,120.34 | 8,120.34 | 8,118.54 | 8,119.22 | 2,086.9K |
| 12:12 | 8,119.37 | 8,120.57 | 8,118.64 | 8,119.24 | 1,807.1K |
| 12:13 | 8,119.77 | 8,121.64 | 8,119.77 | 8,121.64 | 1,765.9K |
| 12:14 | 8,121.58 | 8,121.97 | 8,121.12 | 8,121.38 | 1,271.4K |
| 12:15 | 8,121.33 | 8,124.31 | 8,121.33 | 8,124.31 | 1,908.2K |
| 12:16 | 8,124.32 | 8,125.48 | 8,124.32 | 8,125.01 | 1,771.3K |
| 12:17 | 8,125.34 | 8,126.19 | 8,124.49 | 8,125.26 | 1,554.5K |
| 12:18 | 8,125.36 | 8,127.18 | 8,125.36 | 8,125.85 | 2,134.8K |
| 12:19 | 8,125.98 | 8,125.98 | 8,121.01 | 8,121.88 | 2,301.8K |
| 12:20 | 8,121.12 | 8,121.12 | 8,116.62 | 8,116.62 | 1,802.2K |
| 12:21 | 8,116.57 | 8,117.47 | 8,115.18 | 8,115.15 | 1,674.0K |
| 12:22 | 8,114.38 | 8,114.38 | 8,112.00 | 8,112.90 | 1,734.1K |
| 12:23 | 8,112.20 | 8,115.48 | 8,112.20 | 8,115.05 | 1,476.4K |
| 12:24 | 8,114.94 | 8,118.19 | 8,114.94 | 8,118.19 | 1,717.1K |
| 12:25 | 8,116.78 | 8,118.61 | 8,116.78 | 8,118.42 | 1,451.6K |
| 12:26 | 8,118.07 | 8,119.97 | 8,118.07 | 8,118.54 | 1,619.9K |
| 12:27 | 8,118.83 | 8,118.85 | 8,117.94 | 8,117.94 | 1,222.8K |
| 12:28 | 8,117.90 | 8,119.24 | 8,117.90 | 8,119.24 | 1,083.2K |
| 12:29 | 8,119.39 | 8,119.39 | 8,118.24 | 8,119.38 | 1,354.5K |
| 12:30 | 8,120.19 | 8,120.19 | 8,117.94 | 8,118.39 | 1,542.3K |
| 12:31 | 8,118.16 | 8,119.23 | 8,118.11 | 8,119.06 | 1,616.5K |
| 12:32 | 8,118.49 | 8,118.92 | 8,117.68 | 8,118.72 | 1,383.6K |
| 12:33 | 8,119.22 | 8,119.22 | 8,116.27 | 8,116.27 | 1,257.4K |
| 12:34 | 8,116.60 | 8,120.68 | 8,116.60 | 8,120.52 | 1,608.6K |
| 12:35 | 8,119.49 | 8,121.17 | 8,119.43 | 8,119.96 | 1,318.3K |
| 12:36 | 8,119.85 | 8,119.85 | 8,118.11 | 8,119.01 | 1,486.9K |
| 12:37 | 8,119.30 | 8,119.53 | 8,118.15 | 8,118.82 | 1,478.6K |
| 12:38 | 8,118.53 | 8,118.53 | 8,117.41 | 8,117.98 | 1,335.7K |
| 12:39 | 8,118.26 | 8,119.29 | 8,117.52 | 8,118.94 | 1,507.9K |
| 12:40 | 8,118.76 | 8,119.43 | 8,118.00 | 8,118.72 | 1,250.2K |
| 12:41 | 8,118.71 | 8,120.31 | 8,118.20 | 8,120.31 | 1,132.8K |
| 12:42 | 8,120.46 | 8,120.46 | 8,118.44 | 8,118.84 | 1,303.0K |
| 12:43 | 8,118.81 | 8,118.81 | 8,117.81 | 8,117.98 | 1,254.7K |
| 12:44 | 8,117.27 | 8,118.13 | 8,117.08 | 8,117.21 | 1,264.1K |
| 12:45 | 8,117.07 | 8,117.07 | 8,115.80 | 8,116.17 | 1,398.3K |
| 12:46 | 8,116.81 | 8,117.96 | 8,116.81 | 8,117.96 | 1,401.5K |
| 12:47 | 8,118.35 | 8,120.52 | 8,118.35 | 8,118.45 | 1,349.8K |
| 12:48 | 8,119.44 | 8,122.14 | 8,119.23 | 8,121.94 | 1,195.2K |
| 12:49 | 8,121.78 | 8,122.88 | 8,120.34 | 8,120.85 | 1,411.2K |
| 12:50 | 8,120.81 | 8,121.31 | 8,119.77 | 8,119.77 | 1,321.1K |
| 12:51 | 8,118.71 | 8,119.92 | 8,118.03 | 8,118.03 | 1,656.7K |
| 12:52 | 8,118.20 | 8,118.20 | 8,116.14 | 8,117.74 | 1,511.1K |
| 12:53 | 8,117.33 | 8,118.48 | 8,117.24 | 8,118.46 | 1,268.1K |
| 12:54 | 8,118.38 | 8,118.50 | 8,116.06 | 8,117.27 | 1,748.2K |
| 12:55 | 8,118.07 | 8,121.14 | 8,118.07 | 8,120.68 | 1,273.1K |
| 12:56 | 8,121.67 | 8,122.83 | 8,121.12 | 8,122.83 | 1,540.8K |
| 12:57 | 8,122.32 | 8,125.37 | 8,122.32 | 8,125.15 | 1,240.9K |
| 12:58 | 8,124.85 | 8,125.48 | 8,123.35 | 8,123.75 | 1,342.4K |
| 12:59 | 8,123.14 | 8,123.99 | 8,122.98 | 8,123.42 | 1,312.7K |
| 13:00 | 8,122.92 | 8,126.87 | 8,122.92 | 8,126.21 | 2,229.4K |
| 13:01 | 8,126.26 | 8,126.58 | 8,125.16 | 8,126.61 | 1,668.6K |
| 13:02 | 8,127.69 | 8,127.98 | 8,126.83 | 8,127.06 | 1,601.7K |
| 13:03 | 8,127.09 | 8,128.30 | 8,127.09 | 8,128.30 | 1,542.4K |
| 13:04 | 8,128.38 | 8,130.80 | 8,128.38 | 8,130.01 | 2,140.2K |
| 13:05 | 8,129.94 | 8,131.15 | 8,129.94 | 8,130.46 | 1,645.4K |
| 13:06 | 8,130.78 | 8,133.17 | 8,130.78 | 8,132.41 | 1,775.3K |
| 13:07 | 8,132.23 | 8,132.23 | 8,129.02 | 8,129.33 | 1,940.4K |
| 13:08 | 8,129.86 | 8,132.72 | 8,129.64 | 8,131.07 | 2,185.2K |
| 13:09 | 8,130.70 | 8,133.45 | 8,130.70 | 8,133.45 | 1,253.1K |
| 13:10 | 8,133.64 | 8,135.42 | 8,133.29 | 8,135.42 | 1,479.9K |
| 13:11 | 8,135.71 | 8,139.76 | 8,135.45 | 8,137.39 | 2,104.5K |
| 13:12 | 8,137.65 | 8,139.66 | 8,137.65 | 8,139.03 | 1,797.8K |
| 13:13 | 8,139.41 | 8,139.82 | 8,137.70 | 8,137.70 | 2,610.5K |
| 13:14 | 8,138.04 | 8,138.31 | 8,133.19 | 8,134.25 | 2,300.2K |
| 13:15 | 8,134.72 | 8,139.19 | 8,134.72 | 8,136.50 | 2,208.7K |
| 13:16 | 8,136.44 | 8,137.50 | 8,135.79 | 8,136.20 | 1,598.1K |
| 13:17 | 8,136.36 | 8,138.38 | 8,135.14 | 8,137.77 | 1,777.9K |
| 13:18 | 8,137.86 | 8,137.86 | 8,135.91 | 8,135.91 | 1,459.5K |
| 13:19 | 8,135.59 | 8,136.34 | 8,133.30 | 8,133.60 | 1,630.2K |
| 13:20 | 8,133.77 | 8,135.84 | 8,132.51 | 8,135.84 | 2,039.7K |
| 13:21 | 8,135.64 | 8,136.58 | 8,133.73 | 8,133.81 | 1,505.4K |
| 13:22 | 8,134.35 | 8,134.85 | 8,133.31 | 8,133.31 | 2,272.4K |
| 13:23 | 8,133.77 | 8,136.27 | 8,131.76 | 8,136.27 | 2,189.0K |
| 13:24 | 8,135.60 | 8,136.27 | 8,135.32 | 8,136.27 | 1,633.9K |
| 13:25 | 8,136.07 | 8,137.06 | 8,135.90 | 8,136.11 | 1,442.4K |
| 13:26 | 8,136.17 | 8,138.84 | 8,136.17 | 8,138.84 | 1,277.3K |
| 13:27 | 8,138.74 | 8,138.74 | 8,136.45 | 8,136.76 | 1,300.1K |
| 13:28 | 8,136.48 | 8,136.48 | 8,134.12 | 8,135.33 | 1,325.1K |
| 13:29 | 8,135.17 | 8,135.17 | 8,132.08 | 8,132.44 | 1,596.1K |
| 13:30 | 8,132.14 | 8,134.86 | 8,131.24 | 8,134.93 | 1,971.3K |
| 13:31 | 8,133.82 | 8,134.36 | 8,130.20 | 8,131.64 | 2,051.9K |
| 13:32 | 8,131.02 | 8,132.15 | 8,129.12 | 8,129.08 | 1,375.8K |
| 13:33 | 8,129.33 | 8,130.04 | 8,128.62 | 8,128.62 | 1,633.6K |
| 13:34 | 8,128.06 | 8,129.54 | 8,128.06 | 8,129.13 | 1,484.2K |
| 13:35 | 8,127.84 | 8,129.18 | 8,126.54 | 8,126.79 | 1,341.3K |
| 13:36 | 8,127.95 | 8,127.95 | 8,125.70 | 8,126.21 | 1,651.8K |
| 13:37 | 8,126.42 | 8,128.93 | 8,126.42 | 8,128.25 | 1,394.9K |
| 13:38 | 8,128.13 | 8,128.80 | 8,127.24 | 8,128.45 | 1,232.4K |
| 13:39 | 8,127.64 | 8,129.46 | 8,127.64 | 8,129.16 | 1,634.4K |
| 13:40 | 8,127.48 | 8,128.06 | 8,122.81 | 8,125.89 | 1,754.5K |
| 13:41 | 8,125.89 | 8,127.07 | 8,124.18 | 8,126.89 | 1,637.4K |
| 13:42 | 8,128.54 | 8,128.79 | 8,126.13 | 8,126.13 | 1,503.3K |
| 13:43 | 8,125.36 | 8,125.64 | 8,124.50 | 8,125.64 | 1,340.0K |
| 13:44 | 8,125.71 | 8,127.65 | 8,124.63 | 8,125.23 | 1,165.2K |
| 13:45 | 8,124.84 | 8,128.36 | 8,124.09 | 8,128.39 | 1,211.8K |
| 13:46 | 8,128.01 | 8,131.02 | 8,128.01 | 8,129.39 | 1,616.3K |
| 13:47 | 8,128.86 | 8,129.35 | 8,126.40 | 8,128.29 | 2,477.2K |
| 13:48 | 8,129.38 | 8,130.28 | 8,128.61 | 8,129.80 | 1,627.8K |
| 13:49 | 8,129.02 | 8,130.12 | 8,127.48 | 8,127.48 | 1,655.3K |
| 13:50 | 8,128.08 | 8,128.38 | 8,127.07 | 8,128.11 | 1,043.0K |
| 13:51 | 8,128.13 | 8,128.61 | 8,126.93 | 8,127.56 | 1,389.0K |
| 13:52 | 8,126.19 | 8,130.38 | 8,126.07 | 8,130.38 | 1,378.2K |
| 13:53 | 8,129.76 | 8,129.76 | 8,126.88 | 8,127.91 | 1,243.8K |
| 13:54 | 8,127.69 | 8,128.78 | 8,127.49 | 8,128.78 | 1,185.1K |
| 13:55 | 8,128.87 | 8,129.79 | 8,128.66 | 8,129.36 | 1,408.2K |
| 13:56 | 8,129.10 | 8,129.51 | 8,128.56 | 8,128.65 | 1,021.9K |
| 13:57 | 8,128.62 | 8,129.11 | 8,128.02 | 8,128.53 | 1,395.3K |
| 13:58 | 8,128.30 | 8,128.43 | 8,126.08 | 8,128.21 | 2,061.9K |
| 13:59 | 8,128.05 | 8,128.20 | 8,126.46 | 8,126.46 | 1,141.9K |
| 14:00 | 8,126.95 | 8,128.03 | 8,126.33 | 8,127.61 | 1,878.2K |
| 14:01 | 8,128.15 | 8,128.39 | 8,126.69 | 8,127.14 | 1,397.0K |
| 14:02 | 8,127.58 | 8,127.96 | 8,126.62 | 8,126.62 | 1,614.2K |
| 14:03 | 8,125.91 | 8,126.45 | 8,125.51 | 8,126.21 | 1,281.2K |
| 14:04 | 8,126.38 | 8,127.55 | 8,126.38 | 8,126.87 | 1,954.0K |
| 14:05 | 8,126.96 | 8,128.35 | 8,126.75 | 8,127.92 | 1,578.0K |
| 14:06 | 8,128.08 | 8,128.08 | 8,126.74 | 8,127.38 | 1,353.0K |
| 14:07 | 8,127.32 | 8,129.23 | 8,127.32 | 8,128.63 | 1,574.3K |
| 14:08 | 8,128.24 | 8,129.54 | 8,127.74 | 8,128.06 | 1,475.4K |
| 14:09 | 8,128.58 | 8,129.73 | 8,128.15 | 8,128.15 | 1,588.6K |
| 14:10 | 8,129.28 | 8,129.59 | 8,120.27 | 8,120.27 | 3,365.8K |
| 14:11 | 8,123.35 | 8,123.35 | 8,117.41 | 8,120.49 | 2,511.1K |
| 14:12 | 8,118.87 | 8,119.98 | 8,114.62 | 8,114.85 | 2,329.3K |
| 14:13 | 8,114.44 | 8,119.42 | 8,113.97 | 8,118.60 | 2,924.3K |
| 14:14 | 8,120.53 | 8,125.95 | 8,120.53 | 8,125.48 | 2,227.4K |
| 14:15 | 8,125.19 | 8,125.63 | 8,123.14 | 8,124.99 | 1,913.9K |
| 14:16 | 8,123.79 | 8,125.88 | 8,123.21 | 8,125.77 | 1,800.4K |
| 14:17 | 8,126.02 | 8,126.09 | 8,124.04 | 8,124.04 | 1,493.3K |
| 14:18 | 8,123.97 | 8,124.13 | 8,121.48 | 8,122.09 | 1,409.1K |
| 14:19 | 8,121.57 | 8,122.33 | 8,118.22 | 8,121.68 | 1,795.2K |
| 14:20 | 8,121.73 | 8,122.26 | 8,120.34 | 8,120.34 | 1,254.7K |
| 14:21 | 8,120.33 | 8,123.35 | 8,120.33 | 8,123.39 | 1,565.4K |
| 14:22 | 8,123.42 | 8,124.29 | 8,121.92 | 8,121.92 | 1,371.8K |
| 14:23 | 8,121.77 | 8,124.15 | 8,121.77 | 8,122.90 | 1,236.9K |
| 14:24 | 8,122.71 | 8,122.90 | 8,121.31 | 8,122.90 | 1,240.4K |
| 14:25 | 8,123.50 | 8,123.61 | 8,121.70 | 8,121.65 | 4,280.8K |
| 14:26 | 8,121.77 | 8,122.41 | 8,119.54 | 8,120.11 | 1,145.7K |
| 14:27 | 8,120.18 | 8,121.35 | 8,120.04 | 8,120.95 | 1,272.3K |
| 14:28 | 8,121.52 | 8,121.80 | 8,121.01 | 8,121.81 | 1,408.9K |
| 14:29 | 8,121.74 | 8,121.74 | 8,118.20 | 8,119.21 | 1,370.9K |
| 14:30 | 8,119.25 | 8,120.71 | 8,118.92 | 8,118.92 | 1,283.2K |
| 14:31 | 8,119.07 | 8,119.65 | 8,115.46 | 8,115.46 | 1,517.9K |
| 14:32 | 8,115.68 | 8,116.86 | 8,115.68 | 8,115.78 | 1,375.5K |
| 14:33 | 8,115.53 | 8,116.11 | 8,115.21 | 8,115.52 | 1,423.8K |
| 14:34 | 8,115.41 | 8,116.11 | 8,115.41 | 8,116.05 | 1,408.0K |
| 14:35 | 8,116.46 | 8,117.21 | 8,114.84 | 8,115.88 | 1,866.1K |
| 14:36 | 8,115.61 | 8,117.22 | 8,115.61 | 8,116.15 | 1,834.9K |
| 14:37 | 8,116.00 | 8,117.49 | 8,114.96 | 8,116.37 | 1,517.5K |
| 14:38 | 8,115.59 | 8,116.90 | 8,115.07 | 8,115.99 | 1,448.9K |
| 14:39 | 8,115.88 | 8,115.88 | 8,114.09 | 8,114.09 | 1,562.4K |
| 14:40 | 8,114.17 | 8,117.18 | 8,114.17 | 8,117.21 | 1,384.0K |
| 14:41 | 8,117.30 | 8,119.03 | 8,117.30 | 8,118.36 | 1,697.6K |
| 14:42 | 8,117.99 | 8,118.16 | 8,116.86 | 8,116.86 | 1,746.4K |
| 14:43 | 8,117.54 | 8,118.25 | 8,116.19 | 8,116.40 | 1,389.9K |
| 14:44 | 8,116.43 | 8,117.37 | 8,116.43 | 8,116.58 | 1,416.2K |
| 14:45 | 8,117.81 | 8,119.28 | 8,117.81 | 8,119.10 | 2,010.0K |
| 14:46 | 8,119.15 | 8,120.53 | 8,118.43 | 8,120.19 | 1,882.2K |
| 14:47 | 8,119.23 | 8,121.05 | 8,119.23 | 8,120.54 | 1,945.5K |
| 14:48 | 8,120.69 | 8,123.64 | 8,119.78 | 8,123.64 | 1,994.3K |
| 14:49 | 8,122.93 | 8,124.18 | 8,122.67 | 8,124.18 | 1,436.7K |
| 14:50 | 8,124.23 | 8,124.68 | 8,122.08 | 8,123.35 | 1,505.4K |
| 14:51 | 8,124.00 | 8,125.13 | 8,122.99 | 8,122.99 | 1,418.8K |
| 14:52 | 8,123.60 | 8,125.39 | 8,123.36 | 8,124.97 | 1,638.2K |
| 14:53 | 8,124.54 | 8,126.16 | 8,124.12 | 8,125.53 | 1,763.0K |
| 14:54 | 8,126.01 | 8,126.61 | 8,124.78 | 8,126.31 | 1,463.5K |
| 14:55 | 8,126.87 | 8,127.82 | 8,125.58 | 8,127.67 | 1,598.6K |
| 14:56 | 8,128.43 | 8,128.43 | 8,127.44 | 8,127.76 | 1,998.0K |
| 14:57 | 8,128.10 | 8,128.10 | 8,126.24 | 8,126.24 | 1,810.2K |
| 14:58 | 8,125.92 | 8,126.18 | 8,123.86 | 8,124.27 | 1,796.1K |
| 14:59 | 8,124.68 | 8,127.36 | 8,124.68 | 8,127.36 | 1,887.2K |
| 15:00 | 8,127.26 | 8,127.79 | 8,125.03 | 8,124.97 | 2,242.0K |
| 15:01 | 8,125.60 | 8,128.05 | 8,125.34 | 8,127.37 | 1,835.9K |
| 15:02 | 8,126.70 | 8,128.26 | 8,125.44 | 8,128.26 | 1,630.6K |
| 15:03 | 8,128.15 | 8,129.39 | 8,127.58 | 8,129.39 | 1,729.2K |
| 15:04 | 8,129.59 | 8,129.59 | 8,127.40 | 8,128.54 | 1,887.5K |
| 15:05 | 8,128.26 | 8,128.26 | 8,127.43 | 8,127.73 | 2,982.3K |
| 15:06 | 8,127.90 | 8,128.40 | 8,126.73 | 8,128.27 | 1,489.8K |
| 15:07 | 8,128.32 | 8,128.69 | 8,125.46 | 8,125.46 | 1,568.6K |
| 15:08 | 8,124.82 | 8,127.18 | 8,124.82 | 8,126.44 | 1,963.4K |
| 15:09 | 8,126.15 | 8,126.57 | 8,125.28 | 8,126.07 | 1,804.6K |
| 15:10 | 8,125.24 | 8,126.12 | 8,125.24 | 8,125.16 | 2,229.6K |
| 15:11 | 8,124.17 | 8,125.74 | 8,124.17 | 8,125.46 | 1,573.0K |
| 15:12 | 8,125.33 | 8,126.03 | 8,124.59 | 8,125.59 | 1,496.4K |
| 15:13 | 8,125.60 | 8,126.99 | 8,125.60 | 8,126.00 | 1,726.0K |
| 15:14 | 8,126.06 | 8,127.33 | 8,125.96 | 8,126.58 | 1,811.7K |
| 15:15 | 8,127.24 | 8,128.49 | 8,126.61 | 8,128.30 | 1,701.4K |
| 15:16 | 8,128.35 | 8,128.80 | 8,127.38 | 8,128.54 | 2,289.5K |
| 15:17 | 8,128.33 | 8,132.10 | 8,128.33 | 8,131.67 | 2,397.2K |
| 15:18 | 8,131.44 | 8,133.01 | 8,131.34 | 8,131.93 | 2,047.0K |
| 15:19 | 8,132.02 | 8,132.66 | 8,131.54 | 8,132.09 | 1,669.5K |
| 15:20 | 8,132.19 | 8,133.13 | 8,131.79 | 8,133.13 | 1,751.6K |
| 15:21 | 8,133.54 | 8,134.40 | 8,133.54 | 8,134.44 | 1,676.7K |
| 15:22 | 8,134.45 | 8,135.76 | 8,134.17 | 8,135.76 | 2,160.8K |
| 15:23 | 8,135.64 | 8,137.64 | 8,135.28 | 8,137.22 | 2,835.6K |
| 15:24 | 8,136.48 | 8,137.28 | 8,135.90 | 8,136.10 | 2,146.6K |
| 15:25 | 8,136.28 | 8,138.01 | 8,135.91 | 8,137.69 | 2,148.2K |
| 15:26 | 8,138.08 | 8,138.74 | 8,137.30 | 8,138.38 | 2,280.1K |
| 15:27 | 8,138.08 | 8,139.38 | 8,137.81 | 8,139.18 | 2,567.1K |
| 15:28 | 8,139.07 | 8,141.31 | 8,139.07 | 8,141.31 | 2,124.3K |
| 15:29 | 8,140.96 | 8,140.96 | 8,138.89 | 8,138.89 | 2,150.6K |
| 15:30 | 8,139.53 | 8,141.06 | 8,139.29 | 8,140.07 | 2,727.4K |
| 15:31 | 8,139.75 | 8,140.96 | 8,138.38 | 8,139.99 | 2,744.2K |
| 15:32 | 8,139.92 | 8,140.67 | 8,139.35 | 8,139.35 | 2,682.4K |
| 15:33 | 8,139.48 | 8,141.62 | 8,139.48 | 8,141.62 | 2,210.4K |
| 15:34 | 8,142.12 | 8,142.64 | 8,140.81 | 8,142.62 | 2,635.5K |
| 15:35 | 8,142.14 | 8,143.65 | 8,142.14 | 8,143.05 | 2,587.0K |
| 15:36 | 8,142.54 | 8,142.54 | 8,139.38 | 8,139.38 | 2,391.7K |
| 15:37 | 8,139.00 | 8,139.00 | 8,135.81 | 8,135.94 | 2,923.8K |
| 15:38 | 8,136.21 | 8,138.29 | 8,136.21 | 8,137.58 | 2,484.3K |
| 15:39 | 8,136.88 | 8,137.48 | 8,135.70 | 8,137.48 | 2,511.8K |
| 15:40 | 8,137.47 | 8,137.47 | 8,135.20 | 8,135.20 | 2,270.7K |
| 15:41 | 8,135.19 | 8,135.97 | 8,133.35 | 8,133.58 | 2,574.5K |
| 15:42 | 8,132.91 | 8,132.91 | 8,130.53 | 8,131.16 | 2,349.8K |
| 15:43 | 8,130.95 | 8,132.43 | 8,130.67 | 8,132.31 | 2,711.6K |
| 15:44 | 8,132.65 | 8,134.24 | 8,131.59 | 8,134.24 | 2,691.0K |
| 15:45 | 8,134.86 | 8,136.00 | 8,133.39 | 8,133.39 | 3,182.2K |
| 15:46 | 8,134.15 | 8,135.71 | 8,134.15 | 8,135.66 | 3,140.5K |
| 15:47 | 8,135.16 | 8,135.67 | 8,134.27 | 8,135.32 | 2,901.8K |
| 15:48 | 8,135.48 | 8,136.44 | 8,134.40 | 8,135.55 | 3,094.4K |
| 15:49 | 8,135.14 | 8,135.82 | 8,133.86 | 8,135.82 | 3,752.8K |
| 15:50 | 8,140.88 | 8,141.10 | 8,139.57 | 8,140.09 | 6,073.5K |
| 15:51 | 8,140.45 | 8,142.99 | 8,139.16 | 8,142.95 | 4,954.2K |
| 15:52 | 8,144.55 | 8,144.55 | 8,142.15 | 8,143.81 | 4,596.8K |
| 15:53 | 8,144.59 | 8,144.83 | 8,141.42 | 8,144.83 | 5,422.3K |
| 15:54 | 8,144.69 | 8,146.54 | 8,142.21 | 8,142.86 | 7,103.4K |
| 15:55 | 8,142.17 | 8,148.67 | 8,141.97 | 8,148.22 | 8,669.2K |
| 15:56 | 8,148.18 | 8,148.18 | 8,145.61 | 8,145.62 | 7,477.8K |
| 15:57 | 8,145.36 | 8,150.04 | 8,145.36 | 8,149.90 | 8,278.5K |
| 15:58 | 8,149.34 | 8,150.27 | 8,148.64 | 8,149.17 | 10,844.3K |
| 15:59 | 8,148.58 | 8,151.90 | 8,146.56 | 8,146.60 | 156,258.1K |