8,493.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,317.84 | 8,325.92 | 8,317.84 | 8,322.71 | 54,082.7K |
| 09:31 | 8,322.53 | 8,324.25 | 8,319.24 | 8,321.19 | 8,772.8K |
| 09:32 | 8,323.70 | 8,334.57 | 8,323.70 | 8,334.57 | 8,468.5K |
| 09:33 | 8,333.29 | 8,334.07 | 8,324.73 | 8,324.73 | 6,619.1K |
| 09:34 | 8,321.32 | 8,328.92 | 8,321.32 | 8,326.54 | 5,347.3K |
| 09:35 | 8,329.16 | 8,332.77 | 8,328.84 | 8,331.96 | 5,075.7K |
| 09:36 | 8,330.25 | 8,333.01 | 8,329.84 | 8,329.84 | 4,589.1K |
| 09:37 | 8,329.62 | 8,342.33 | 8,329.62 | 8,342.33 | 4,951.6K |
| 09:38 | 8,344.00 | 8,349.93 | 8,344.00 | 8,349.93 | 4,764.0K |
| 09:39 | 8,351.53 | 8,354.44 | 8,346.79 | 8,347.07 | 5,052.1K |
| 09:40 | 8,347.64 | 8,352.10 | 8,347.64 | 8,352.10 | 6,138.1K |
| 09:41 | 8,351.64 | 8,353.51 | 8,345.70 | 8,345.81 | 4,693.9K |
| 09:42 | 8,348.67 | 8,352.46 | 8,348.67 | 8,350.74 | 4,711.3K |
| 09:43 | 8,348.75 | 8,349.75 | 8,347.52 | 8,348.19 | 5,088.5K |
| 09:44 | 8,348.10 | 8,348.34 | 8,340.38 | 8,340.73 | 4,497.9K |
| 09:45 | 8,342.57 | 8,345.18 | 8,342.57 | 8,344.79 | 5,272.1K |
| 09:46 | 8,341.78 | 8,345.11 | 8,340.78 | 8,344.66 | 4,362.7K |
| 09:47 | 8,345.21 | 8,345.21 | 8,341.59 | 8,342.27 | 3,806.5K |
| 09:48 | 8,341.57 | 8,341.57 | 8,339.76 | 8,341.21 | 4,280.3K |
| 09:49 | 8,342.73 | 8,346.59 | 8,342.73 | 8,344.37 | 4,225.7K |
| 09:50 | 8,343.58 | 8,348.13 | 8,343.58 | 8,347.67 | 4,020.0K |
| 09:51 | 8,349.62 | 8,355.89 | 8,349.62 | 8,354.68 | 4,034.6K |
| 09:52 | 8,355.02 | 8,355.02 | 8,348.99 | 8,348.99 | 3,071.2K |
| 09:53 | 8,348.11 | 8,351.15 | 8,347.98 | 8,348.65 | 4,678.7K |
| 09:54 | 8,349.80 | 8,350.29 | 8,348.85 | 8,349.14 | 3,946.3K |
| 09:55 | 8,348.99 | 8,349.16 | 8,346.23 | 8,346.23 | 3,278.3K |
| 09:56 | 8,346.31 | 8,347.78 | 8,342.53 | 8,343.31 | 3,580.0K |
| 09:57 | 8,343.01 | 8,349.02 | 8,342.48 | 8,346.85 | 3,709.1K |
| 09:58 | 8,346.61 | 8,349.10 | 8,346.61 | 8,349.10 | 3,588.4K |
| 09:59 | 8,349.38 | 8,353.43 | 8,348.64 | 8,352.78 | 3,706.4K |
| 10:00 | 8,354.59 | 8,356.60 | 8,354.30 | 8,354.55 | 5,367.2K |
| 10:01 | 8,353.69 | 8,356.22 | 8,353.69 | 8,355.36 | 4,338.4K |
| 10:02 | 8,356.08 | 8,357.89 | 8,351.94 | 8,352.00 | 3,942.8K |
| 10:03 | 8,352.75 | 8,355.76 | 8,352.75 | 8,353.61 | 3,037.3K |
| 10:04 | 8,353.36 | 8,357.06 | 8,353.36 | 8,357.06 | 3,167.6K |
| 10:05 | 8,358.24 | 8,358.24 | 8,353.06 | 8,353.43 | 3,635.6K |
| 10:06 | 8,354.70 | 8,359.49 | 8,354.70 | 8,358.61 | 3,548.9K |
| 10:07 | 8,359.33 | 8,360.72 | 8,357.43 | 8,357.43 | 3,734.0K |
| 10:08 | 8,357.43 | 8,358.12 | 8,356.59 | 8,356.58 | 3,307.5K |
| 10:09 | 8,358.05 | 8,358.05 | 8,353.04 | 8,353.04 | 3,544.5K |
| 10:10 | 8,352.66 | 8,353.64 | 8,350.43 | 8,350.69 | 4,251.8K |
| 10:11 | 8,351.16 | 8,351.16 | 8,348.71 | 8,351.03 | 4,468.4K |
| 10:12 | 8,351.91 | 8,352.45 | 8,349.90 | 8,349.90 | 3,825.9K |
| 10:13 | 8,349.34 | 8,352.04 | 8,348.06 | 8,348.66 | 3,140.8K |
| 10:14 | 8,349.61 | 8,354.50 | 8,349.61 | 8,353.36 | 3,660.4K |
| 10:15 | 8,353.45 | 8,355.03 | 8,352.24 | 8,354.56 | 2,949.3K |
| 10:16 | 8,354.55 | 8,354.78 | 8,352.89 | 8,354.65 | 3,089.0K |
| 10:17 | 8,354.58 | 8,354.79 | 8,349.53 | 8,350.60 | 3,385.1K |
| 10:18 | 8,350.91 | 8,353.31 | 8,350.91 | 8,353.09 | 2,955.4K |
| 10:19 | 8,352.91 | 8,353.39 | 8,351.83 | 8,353.39 | 2,592.6K |
| 10:20 | 8,353.84 | 8,353.84 | 8,352.01 | 8,353.52 | 2,792.8K |
| 10:21 | 8,353.74 | 8,355.20 | 8,351.80 | 8,352.99 | 2,761.4K |
| 10:22 | 8,353.20 | 8,354.37 | 8,352.40 | 8,353.09 | 3,161.4K |
| 10:23 | 8,352.48 | 8,352.48 | 8,351.19 | 8,352.10 | 3,065.9K |
| 10:24 | 8,352.43 | 8,353.47 | 8,348.27 | 8,348.95 | 3,215.1K |
| 10:25 | 8,350.30 | 8,354.51 | 8,349.31 | 8,354.51 | 3,196.2K |
| 10:26 | 8,354.57 | 8,358.10 | 8,354.57 | 8,358.10 | 3,150.4K |
| 10:27 | 8,358.14 | 8,360.69 | 8,358.14 | 8,360.71 | 3,014.0K |
| 10:28 | 8,359.96 | 8,361.20 | 8,357.29 | 8,360.26 | 3,040.6K |
| 10:29 | 8,360.39 | 8,360.39 | 8,358.18 | 8,358.18 | 2,751.2K |
| 10:30 | 8,358.12 | 8,358.12 | 8,353.07 | 8,355.57 | 3,926.1K |
| 10:31 | 8,355.28 | 8,355.28 | 8,353.15 | 8,355.11 | 3,428.8K |
| 10:32 | 8,354.69 | 8,354.69 | 8,353.49 | 8,353.72 | 2,825.1K |
| 10:33 | 8,354.65 | 8,355.28 | 8,351.35 | 8,353.59 | 2,511.0K |
| 10:34 | 8,353.97 | 8,356.23 | 8,350.60 | 8,350.60 | 3,489.2K |
| 10:35 | 8,350.68 | 8,353.29 | 8,349.79 | 8,353.03 | 2,924.1K |
| 10:36 | 8,353.25 | 8,355.85 | 8,352.97 | 8,355.92 | 2,590.5K |
| 10:37 | 8,355.88 | 8,357.78 | 8,355.04 | 8,355.00 | 2,361.7K |
| 10:38 | 8,355.46 | 8,355.46 | 8,352.51 | 8,352.96 | 2,736.3K |
| 10:39 | 8,352.68 | 8,355.63 | 8,352.33 | 8,355.63 | 2,483.8K |
| 10:40 | 8,355.98 | 8,355.98 | 8,353.76 | 8,355.33 | 2,308.2K |
| 10:41 | 8,356.50 | 8,358.00 | 8,356.43 | 8,356.80 | 2,676.1K |
| 10:42 | 8,357.25 | 8,357.25 | 8,354.19 | 8,354.33 | 2,932.8K |
| 10:43 | 8,355.20 | 8,357.62 | 8,355.20 | 8,356.89 | 2,530.5K |
| 10:44 | 8,357.53 | 8,357.53 | 8,353.09 | 8,353.57 | 2,719.4K |
| 10:45 | 8,352.87 | 8,354.23 | 8,351.35 | 8,351.35 | 2,874.7K |
| 10:46 | 8,351.44 | 8,353.63 | 8,351.44 | 8,353.63 | 2,860.0K |
| 10:47 | 8,355.74 | 8,355.80 | 8,351.73 | 8,351.82 | 2,862.1K |
| 10:48 | 8,352.36 | 8,352.78 | 8,350.20 | 8,350.20 | 2,589.1K |
| 10:49 | 8,350.14 | 8,350.86 | 8,347.13 | 8,347.27 | 2,845.3K |
| 10:50 | 8,347.79 | 8,348.73 | 8,345.94 | 8,346.47 | 2,429.8K |
| 10:51 | 8,346.84 | 8,349.26 | 8,346.84 | 8,349.19 | 2,533.8K |
| 10:52 | 8,348.29 | 8,350.91 | 8,348.29 | 8,350.94 | 2,485.9K |
| 10:53 | 8,351.79 | 8,352.47 | 8,350.46 | 8,352.47 | 3,103.1K |
| 10:54 | 8,352.11 | 8,352.69 | 8,349.90 | 8,349.88 | 2,266.3K |
| 10:55 | 8,350.72 | 8,352.55 | 8,350.22 | 8,352.42 | 2,258.0K |
| 10:56 | 8,352.91 | 8,353.07 | 8,351.63 | 8,351.95 | 2,299.3K |
| 10:57 | 8,352.00 | 8,352.16 | 8,351.26 | 8,351.77 | 1,770.1K |
| 10:58 | 8,352.75 | 8,352.75 | 8,351.39 | 8,351.39 | 2,440.4K |
| 10:59 | 8,351.93 | 8,354.39 | 8,351.42 | 8,354.02 | 2,489.7K |
| 11:00 | 8,356.60 | 8,356.60 | 8,352.55 | 8,352.55 | 2,725.8K |
| 11:01 | 8,353.10 | 8,356.30 | 8,352.87 | 8,355.08 | 2,359.9K |
| 11:02 | 8,354.50 | 8,355.45 | 8,354.36 | 8,354.98 | 2,217.2K |
| 11:03 | 8,355.30 | 8,357.22 | 8,354.31 | 8,357.22 | 2,744.2K |
| 11:04 | 8,357.81 | 8,359.56 | 8,357.81 | 8,358.91 | 2,939.5K |
| 11:05 | 8,359.43 | 8,360.00 | 8,358.01 | 8,358.01 | 2,146.5K |
| 11:06 | 8,357.31 | 8,357.31 | 8,354.23 | 8,354.23 | 2,178.1K |
| 11:07 | 8,354.32 | 8,354.32 | 8,353.24 | 8,353.75 | 2,208.1K |
| 11:08 | 8,353.77 | 8,355.71 | 8,353.23 | 8,353.63 | 1,875.7K |
| 11:09 | 8,354.34 | 8,354.34 | 8,353.20 | 8,353.20 | 2,014.4K |
| 11:10 | 8,353.53 | 8,354.89 | 8,352.50 | 8,354.83 | 2,555.9K |
| 11:11 | 8,355.18 | 8,360.66 | 8,354.79 | 8,360.49 | 2,615.7K |
| 11:12 | 8,359.55 | 8,361.94 | 8,358.74 | 8,358.74 | 2,667.2K |
| 11:13 | 8,359.57 | 8,362.50 | 8,359.33 | 8,361.19 | 2,389.3K |
| 11:14 | 8,361.15 | 8,361.15 | 8,357.59 | 8,357.59 | 2,222.8K |
| 11:15 | 8,357.79 | 8,358.08 | 8,356.89 | 8,357.55 | 2,130.4K |
| 11:16 | 8,357.74 | 8,360.60 | 8,357.74 | 8,360.25 | 2,560.9K |
| 11:17 | 8,360.35 | 8,361.76 | 8,360.31 | 8,361.76 | 2,750.1K |
| 11:18 | 8,361.42 | 8,362.26 | 8,359.93 | 8,360.25 | 2,146.1K |
| 11:19 | 8,360.40 | 8,360.40 | 8,357.65 | 8,357.68 | 2,159.7K |
| 11:20 | 8,358.48 | 8,358.48 | 8,356.05 | 8,356.68 | 2,240.3K |
| 11:21 | 8,357.78 | 8,359.27 | 8,357.67 | 8,359.01 | 2,315.7K |
| 11:22 | 8,359.48 | 8,359.48 | 8,357.40 | 8,357.69 | 2,666.6K |
| 11:23 | 8,357.35 | 8,358.29 | 8,355.75 | 8,357.06 | 2,485.0K |
| 11:24 | 8,357.16 | 8,359.47 | 8,356.56 | 8,359.47 | 2,462.5K |
| 11:25 | 8,360.59 | 8,363.23 | 8,360.59 | 8,363.24 | 2,234.1K |
| 11:26 | 8,363.53 | 8,364.42 | 8,363.17 | 8,364.42 | 2,548.9K |
| 11:27 | 8,365.02 | 8,370.09 | 8,365.02 | 8,369.44 | 2,896.7K |
| 11:28 | 8,369.49 | 8,370.16 | 8,368.51 | 8,368.99 | 2,510.3K |
| 11:29 | 8,368.61 | 8,369.17 | 8,366.42 | 8,367.04 | 2,524.6K |
| 11:30 | 8,367.08 | 8,368.30 | 8,367.08 | 8,367.92 | 2,398.2K |
| 11:31 | 8,367.42 | 8,371.06 | 8,367.42 | 8,369.59 | 2,413.5K |
| 11:32 | 8,369.69 | 8,370.95 | 8,368.84 | 8,370.61 | 2,871.1K |
| 11:33 | 8,370.25 | 8,370.96 | 8,367.08 | 8,367.08 | 2,455.1K |
| 11:34 | 8,367.91 | 8,370.25 | 8,367.81 | 8,368.04 | 2,588.3K |
| 11:35 | 8,368.20 | 8,370.51 | 8,368.20 | 8,369.06 | 2,378.5K |
| 11:36 | 8,368.85 | 8,371.78 | 8,368.40 | 8,371.78 | 2,256.7K |
| 11:37 | 8,371.97 | 8,373.14 | 8,371.97 | 8,372.99 | 1,809.9K |
| 11:38 | 8,372.96 | 8,375.36 | 8,372.96 | 8,375.06 | 1,928.7K |
| 11:39 | 8,375.31 | 8,379.40 | 8,375.31 | 8,379.25 | 2,319.1K |
| 11:40 | 8,380.12 | 8,380.43 | 8,379.35 | 8,379.93 | 2,139.5K |
| 11:41 | 8,380.44 | 8,382.46 | 8,380.44 | 8,382.01 | 2,122.7K |
| 11:42 | 8,382.28 | 8,382.77 | 8,380.33 | 8,380.33 | 2,162.9K |
| 11:43 | 8,379.96 | 8,380.24 | 8,378.00 | 8,378.00 | 2,349.0K |
| 11:44 | 8,377.36 | 8,377.69 | 8,375.24 | 8,375.66 | 2,186.3K |
| 11:45 | 8,374.93 | 8,378.26 | 8,374.93 | 8,378.19 | 2,077.6K |
| 11:46 | 8,378.04 | 8,378.84 | 8,377.39 | 8,378.71 | 1,987.5K |
| 11:47 | 8,380.03 | 8,382.74 | 8,379.80 | 8,382.74 | 2,449.4K |
| 11:48 | 8,382.25 | 8,385.07 | 8,382.25 | 8,384.83 | 2,197.1K |
| 11:49 | 8,384.61 | 8,385.77 | 8,384.61 | 8,385.43 | 2,493.6K |
| 11:50 | 8,385.44 | 8,386.81 | 8,383.89 | 8,383.89 | 2,207.8K |
| 11:51 | 8,384.58 | 8,385.56 | 8,384.02 | 8,384.24 | 2,048.5K |
| 11:52 | 8,384.49 | 8,385.94 | 8,383.53 | 8,384.92 | 1,957.0K |
| 11:53 | 8,384.85 | 8,385.93 | 8,384.85 | 8,385.03 | 2,189.6K |
| 11:54 | 8,384.12 | 8,386.95 | 8,384.12 | 8,386.95 | 1,960.4K |
| 11:55 | 8,386.71 | 8,386.71 | 8,384.41 | 8,384.41 | 2,174.3K |
| 11:56 | 8,383.81 | 8,384.57 | 8,381.63 | 8,383.75 | 2,419.9K |
| 11:57 | 8,383.63 | 8,386.62 | 8,383.05 | 8,386.62 | 2,128.2K |
| 11:58 | 8,386.49 | 8,386.91 | 8,385.07 | 8,385.07 | 1,838.4K |
| 11:59 | 8,384.65 | 8,384.88 | 8,383.32 | 8,384.46 | 1,724.7K |
| 12:00 | 8,383.48 | 8,383.72 | 8,381.57 | 8,381.91 | 1,941.4K |
| 12:01 | 8,382.26 | 8,382.49 | 8,377.84 | 8,377.84 | 2,655.1K |
| 12:02 | 8,377.49 | 8,377.77 | 8,373.56 | 8,373.56 | 2,209.5K |
| 12:03 | 8,373.62 | 8,374.45 | 8,372.10 | 8,373.48 | 1,871.5K |
| 12:04 | 8,373.78 | 8,375.56 | 8,373.64 | 8,375.03 | 1,601.5K |
| 12:05 | 8,374.86 | 8,377.51 | 8,374.55 | 8,376.24 | 1,515.5K |
| 12:06 | 8,376.72 | 8,380.47 | 8,376.72 | 8,379.75 | 1,916.8K |
| 12:07 | 8,379.50 | 8,382.72 | 8,379.50 | 8,382.10 | 2,558.6K |
| 12:08 | 8,382.23 | 8,383.44 | 8,381.78 | 8,382.94 | 2,211.7K |
| 12:09 | 8,382.18 | 8,383.89 | 8,381.12 | 8,383.37 | 2,241.7K |
| 12:10 | 8,382.73 | 8,383.65 | 8,379.80 | 8,382.11 | 2,051.4K |
| 12:11 | 8,382.15 | 8,385.14 | 8,381.43 | 8,385.14 | 1,829.0K |
| 12:12 | 8,383.91 | 8,385.90 | 8,383.03 | 8,385.90 | 1,786.8K |
| 12:13 | 8,385.54 | 8,388.43 | 8,384.79 | 8,387.54 | 2,262.8K |
| 12:14 | 8,387.76 | 8,387.76 | 8,384.91 | 8,385.04 | 2,406.1K |
| 12:15 | 8,385.47 | 8,385.47 | 8,383.16 | 8,385.52 | 2,000.1K |
| 12:16 | 8,385.73 | 8,387.24 | 8,385.21 | 8,385.48 | 1,804.8K |
| 12:17 | 8,385.53 | 8,387.32 | 8,385.53 | 8,386.03 | 1,929.0K |
| 12:18 | 8,386.62 | 8,388.15 | 8,384.64 | 8,384.64 | 2,301.4K |
| 12:19 | 8,385.21 | 8,385.43 | 8,383.69 | 8,383.69 | 1,772.1K |
| 12:20 | 8,383.16 | 8,385.50 | 8,382.72 | 8,382.72 | 1,825.6K |
| 12:21 | 8,382.98 | 8,384.03 | 8,382.30 | 8,382.65 | 1,939.6K |
| 12:22 | 8,381.76 | 8,384.89 | 8,381.76 | 8,384.89 | 2,033.2K |
| 12:23 | 8,384.04 | 8,386.92 | 8,384.04 | 8,386.51 | 1,517.7K |
| 12:24 | 8,385.98 | 8,387.04 | 8,384.68 | 8,385.33 | 1,811.9K |
| 12:25 | 8,385.70 | 8,385.70 | 8,381.01 | 8,381.01 | 1,717.9K |
| 12:26 | 8,381.11 | 8,381.25 | 8,379.53 | 8,381.09 | 1,637.4K |
| 12:27 | 8,381.77 | 8,383.26 | 8,380.14 | 8,380.34 | 1,473.5K |
| 12:28 | 8,379.79 | 8,382.11 | 8,379.57 | 8,381.22 | 1,370.7K |
| 12:29 | 8,381.30 | 8,382.19 | 8,380.34 | 8,380.89 | 1,928.6K |
| 12:30 | 8,381.04 | 8,384.03 | 8,380.91 | 8,384.03 | 1,858.2K |
| 12:31 | 8,384.22 | 8,385.11 | 8,384.12 | 8,384.56 | 1,556.0K |
| 12:32 | 8,384.36 | 8,385.15 | 8,383.38 | 8,384.41 | 1,521.4K |
| 12:33 | 8,384.51 | 8,385.82 | 8,383.57 | 8,383.57 | 1,618.8K |
| 12:34 | 8,383.88 | 8,385.48 | 8,383.56 | 8,384.50 | 1,481.6K |
| 12:35 | 8,384.79 | 8,386.50 | 8,384.79 | 8,386.50 | 1,805.7K |
| 12:36 | 8,386.15 | 8,386.15 | 8,382.84 | 8,382.94 | 1,764.4K |
| 12:37 | 8,383.40 | 8,384.07 | 8,382.18 | 8,383.13 | 1,541.9K |
| 12:38 | 8,382.93 | 8,384.57 | 8,381.94 | 8,384.57 | 1,633.1K |
| 12:39 | 8,384.73 | 8,386.21 | 8,384.34 | 8,386.19 | 1,653.9K |
| 12:40 | 8,385.93 | 8,386.24 | 8,383.74 | 8,383.74 | 1,571.4K |
| 12:41 | 8,383.71 | 8,384.63 | 8,382.84 | 8,383.86 | 1,341.1K |
| 12:42 | 8,383.88 | 8,385.61 | 8,383.39 | 8,385.61 | 1,940.2K |
| 12:43 | 8,386.05 | 8,387.66 | 8,386.05 | 8,387.66 | 2,247.7K |
| 12:44 | 8,387.62 | 8,388.92 | 8,387.62 | 8,388.36 | 2,264.6K |
| 12:45 | 8,388.49 | 8,388.49 | 8,382.49 | 8,382.49 | 2,464.6K |
| 12:46 | 8,382.79 | 8,383.10 | 8,380.46 | 8,380.46 | 2,069.9K |
| 12:47 | 8,380.32 | 8,380.83 | 8,379.56 | 8,379.88 | 1,793.9K |
| 12:48 | 8,379.55 | 8,382.21 | 8,379.55 | 8,381.92 | 2,081.6K |
| 12:49 | 8,381.99 | 8,383.71 | 8,381.99 | 8,382.94 | 1,675.7K |
| 12:50 | 8,382.45 | 8,383.80 | 8,382.12 | 8,382.71 | 2,217.9K |
| 12:51 | 8,383.05 | 8,383.05 | 8,381.84 | 8,381.84 | 2,032.5K |
| 12:52 | 8,380.99 | 8,380.99 | 8,378.06 | 8,378.06 | 2,263.6K |
| 12:53 | 8,377.93 | 8,378.51 | 8,376.57 | 8,378.09 | 1,854.7K |
| 12:54 | 8,379.05 | 8,379.70 | 8,378.08 | 8,378.67 | 1,520.1K |
| 12:55 | 8,378.80 | 8,380.60 | 8,378.80 | 8,379.86 | 2,158.2K |
| 12:56 | 8,379.39 | 8,380.85 | 8,379.39 | 8,380.04 | 1,995.2K |
| 12:57 | 8,380.09 | 8,380.48 | 8,377.16 | 8,377.16 | 2,175.4K |
| 12:58 | 8,376.68 | 8,378.74 | 8,374.94 | 8,378.74 | 1,872.1K |
| 12:59 | 8,378.44 | 8,378.91 | 8,377.29 | 8,377.29 | 1,802.5K |
| 13:00 | 8,377.01 | 8,378.17 | 8,376.09 | 8,376.53 | 1,560.0K |
| 13:01 | 8,375.76 | 8,377.83 | 8,375.76 | 8,377.83 | 1,573.2K |
| 13:02 | 8,377.60 | 8,378.39 | 8,377.07 | 8,377.85 | 1,585.1K |
| 13:03 | 8,378.38 | 8,378.86 | 8,376.48 | 8,376.48 | 1,661.6K |
| 13:04 | 8,376.59 | 8,377.42 | 8,375.72 | 8,375.66 | 1,804.6K |
| 13:05 | 8,375.78 | 8,378.08 | 8,375.78 | 8,377.41 | 1,519.2K |
| 13:06 | 8,377.59 | 8,379.19 | 8,377.59 | 8,378.59 | 1,539.0K |
| 13:07 | 8,378.38 | 8,380.54 | 8,377.77 | 8,379.92 | 1,572.0K |
| 13:08 | 8,379.98 | 8,379.98 | 8,377.30 | 8,377.92 | 1,482.2K |
| 13:09 | 8,378.13 | 8,378.13 | 8,375.72 | 8,375.78 | 1,535.4K |
| 13:10 | 8,375.49 | 8,375.49 | 8,373.70 | 8,373.86 | 1,712.9K |
| 13:11 | 8,373.58 | 8,373.58 | 8,371.73 | 8,371.73 | 1,609.4K |
| 13:12 | 8,372.16 | 8,373.45 | 8,371.97 | 8,373.42 | 1,521.3K |
| 13:13 | 8,373.83 | 8,377.29 | 8,373.83 | 8,375.05 | 1,573.7K |
| 13:14 | 8,375.75 | 8,375.75 | 8,373.30 | 8,373.88 | 1,746.4K |
| 13:15 | 8,373.44 | 8,375.07 | 8,372.99 | 8,374.30 | 1,265.8K |
| 13:16 | 8,374.81 | 8,375.80 | 8,373.62 | 8,373.90 | 1,131.5K |
| 13:17 | 8,373.41 | 8,373.84 | 8,372.29 | 8,372.52 | 1,396.9K |
| 13:18 | 8,372.38 | 8,376.21 | 8,372.38 | 8,373.53 | 2,479.4K |
| 13:19 | 8,373.23 | 8,373.41 | 8,371.57 | 8,372.20 | 1,432.7K |
| 13:20 | 8,372.60 | 8,372.90 | 8,372.31 | 8,372.45 | 1,213.3K |
| 13:21 | 8,370.91 | 8,370.99 | 8,370.38 | 8,370.69 | 1,641.0K |
| 13:22 | 8,370.52 | 8,373.35 | 8,370.23 | 8,372.16 | 1,582.7K |
| 13:23 | 8,372.53 | 8,375.01 | 8,372.53 | 8,375.00 | 1,618.9K |
| 13:24 | 8,375.07 | 8,375.42 | 8,373.01 | 8,373.86 | 1,618.0K |
| 13:25 | 8,374.24 | 8,375.17 | 8,373.20 | 8,373.62 | 1,167.5K |
| 13:26 | 8,374.03 | 8,374.73 | 8,373.18 | 8,373.61 | 1,214.1K |
| 13:27 | 8,373.30 | 8,374.31 | 8,372.71 | 8,372.80 | 1,186.9K |
| 13:28 | 8,372.88 | 8,373.49 | 8,372.67 | 8,373.01 | 1,466.4K |
| 13:29 | 8,372.71 | 8,373.97 | 8,371.45 | 8,371.46 | 2,349.7K |
| 13:30 | 8,370.95 | 8,371.38 | 8,370.05 | 8,370.35 | 2,120.4K |
| 13:31 | 8,370.18 | 8,371.32 | 8,369.44 | 8,370.58 | 1,734.8K |
| 13:32 | 8,370.45 | 8,373.28 | 8,370.45 | 8,373.28 | 1,238.7K |
| 13:33 | 8,373.40 | 8,373.51 | 8,371.60 | 8,371.60 | 1,614.9K |
| 13:34 | 8,371.43 | 8,372.90 | 8,371.02 | 8,371.91 | 1,856.7K |
| 13:35 | 8,371.87 | 8,372.14 | 8,368.92 | 8,368.92 | 1,654.7K |
| 13:36 | 8,368.87 | 8,370.19 | 8,368.87 | 8,369.99 | 1,489.3K |
| 13:37 | 8,370.19 | 8,370.69 | 8,369.13 | 8,369.89 | 1,864.6K |
| 13:38 | 8,369.83 | 8,372.09 | 8,369.83 | 8,372.09 | 1,558.4K |
| 13:39 | 8,372.30 | 8,373.26 | 8,372.22 | 8,373.27 | 1,338.5K |
| 13:40 | 8,372.77 | 8,373.75 | 8,372.77 | 8,372.93 | 1,339.2K |
| 13:41 | 8,372.22 | 8,373.08 | 8,371.60 | 8,371.60 | 1,411.7K |
| 13:42 | 8,371.60 | 8,373.10 | 8,371.36 | 8,372.94 | 1,898.9K |
| 13:43 | 8,372.76 | 8,374.20 | 8,372.76 | 8,373.56 | 1,978.5K |
| 13:44 | 8,373.55 | 8,373.55 | 8,371.74 | 8,371.74 | 1,336.5K |
| 13:45 | 8,371.86 | 8,372.08 | 8,370.20 | 8,371.99 | 1,570.7K |
| 13:46 | 8,372.10 | 8,372.69 | 8,370.90 | 8,372.26 | 1,385.7K |
| 13:47 | 8,371.92 | 8,372.50 | 8,371.26 | 8,371.85 | 1,026.9K |
| 13:48 | 8,371.63 | 8,374.97 | 8,371.63 | 8,374.97 | 1,488.6K |
| 13:49 | 8,375.09 | 8,376.94 | 8,375.09 | 8,376.44 | 1,186.3K |
| 13:50 | 8,376.88 | 8,378.00 | 8,376.42 | 8,378.00 | 1,728.3K |
| 13:51 | 8,378.16 | 8,378.16 | 8,377.42 | 8,377.39 | 1,591.4K |
| 13:52 | 8,377.32 | 8,377.43 | 8,376.17 | 8,377.12 | 1,379.9K |
| 13:53 | 8,377.38 | 8,378.33 | 8,377.38 | 8,377.78 | 1,784.6K |
| 13:54 | 8,378.43 | 8,378.65 | 8,377.64 | 8,377.94 | 1,102.6K |
| 13:55 | 8,378.15 | 8,378.67 | 8,377.95 | 8,378.22 | 1,214.3K |
| 13:56 | 8,378.04 | 8,380.26 | 8,377.64 | 8,380.26 | 1,272.1K |
| 13:57 | 8,380.94 | 8,382.50 | 8,380.94 | 8,382.47 | 1,335.7K |
| 13:58 | 8,382.28 | 8,383.57 | 8,382.28 | 8,383.57 | 1,228.8K |
| 13:59 | 8,384.01 | 8,384.05 | 8,383.53 | 8,384.02 | 1,487.1K |
| 14:00 | 8,383.66 | 8,384.17 | 8,382.03 | 8,382.07 | 1,340.2K |
| 14:01 | 8,382.09 | 8,382.86 | 8,382.03 | 8,382.83 | 1,462.4K |
| 14:02 | 8,383.06 | 8,385.07 | 8,383.06 | 8,384.15 | 1,446.9K |
| 14:03 | 8,384.11 | 8,386.32 | 8,383.91 | 8,386.32 | 1,431.4K |
| 14:04 | 8,386.45 | 8,387.14 | 8,386.16 | 8,387.14 | 1,744.2K |
| 14:05 | 8,387.68 | 8,389.01 | 8,387.35 | 8,388.30 | 2,096.4K |
| 14:06 | 8,388.18 | 8,390.35 | 8,388.18 | 8,390.35 | 1,367.3K |
| 14:07 | 8,390.04 | 8,390.04 | 8,387.71 | 8,389.50 | 1,618.1K |
| 14:08 | 8,389.55 | 8,391.28 | 8,389.55 | 8,390.71 | 1,669.6K |
| 14:09 | 8,390.78 | 8,390.78 | 8,387.49 | 8,387.99 | 1,643.3K |
| 14:10 | 8,389.06 | 8,390.76 | 8,388.56 | 8,388.56 | 1,682.8K |
| 14:11 | 8,388.75 | 8,389.45 | 8,387.99 | 8,388.15 | 1,400.2K |
| 14:12 | 8,388.08 | 8,388.42 | 8,386.41 | 8,386.38 | 1,542.3K |
| 14:13 | 8,386.72 | 8,388.41 | 8,386.72 | 8,387.40 | 1,739.3K |
| 14:14 | 8,387.66 | 8,388.71 | 8,387.66 | 8,388.71 | 1,861.3K |
| 14:15 | 8,388.61 | 8,389.99 | 8,388.61 | 8,388.69 | 1,419.8K |
| 14:16 | 8,388.55 | 8,389.10 | 8,386.30 | 8,386.30 | 1,573.9K |
| 14:17 | 8,386.32 | 8,386.32 | 8,385.68 | 8,385.98 | 1,686.3K |
| 14:18 | 8,385.64 | 8,386.49 | 8,385.52 | 8,385.97 | 1,222.5K |
| 14:19 | 8,385.79 | 8,387.61 | 8,385.79 | 8,387.07 | 1,398.8K |
| 14:20 | 8,386.94 | 8,387.28 | 8,384.71 | 8,384.83 | 1,200.0K |
| 14:21 | 8,385.58 | 8,386.49 | 8,385.40 | 8,385.94 | 2,058.5K |
| 14:22 | 8,386.02 | 8,386.02 | 8,383.83 | 8,383.84 | 1,593.3K |
| 14:23 | 8,383.91 | 8,384.38 | 8,383.72 | 8,383.97 | 1,735.8K |
| 14:24 | 8,384.94 | 8,384.94 | 8,383.60 | 8,383.60 | 1,199.9K |
| 14:25 | 8,383.48 | 8,384.80 | 8,383.48 | 8,384.00 | 1,159.2K |
| 14:26 | 8,384.13 | 8,385.08 | 8,384.13 | 8,384.79 | 1,552.0K |
| 14:27 | 8,385.02 | 8,385.02 | 8,382.22 | 8,382.22 | 1,558.5K |
| 14:28 | 8,382.81 | 8,383.93 | 8,382.01 | 8,382.68 | 1,388.1K |
| 14:29 | 8,382.97 | 8,382.97 | 8,380.91 | 8,380.91 | 1,651.9K |
| 14:30 | 8,380.46 | 8,383.08 | 8,380.46 | 8,382.66 | 1,922.9K |
| 14:31 | 8,382.69 | 8,383.50 | 8,382.69 | 8,382.82 | 1,146.5K |
| 14:32 | 8,383.31 | 8,386.07 | 8,383.31 | 8,386.07 | 1,608.3K |
| 14:33 | 8,386.20 | 8,388.43 | 8,386.20 | 8,387.72 | 1,734.7K |
| 14:34 | 8,387.83 | 8,388.95 | 8,387.62 | 8,387.92 | 1,626.2K |
| 14:35 | 8,387.74 | 8,388.57 | 8,387.74 | 8,387.95 | 1,091.0K |
| 14:36 | 8,388.33 | 8,388.80 | 8,387.53 | 8,387.53 | 1,433.6K |
| 14:37 | 8,386.99 | 8,387.56 | 8,386.51 | 8,386.64 | 1,130.5K |
| 14:38 | 8,386.39 | 8,386.96 | 8,384.08 | 8,384.08 | 1,488.9K |
| 14:39 | 8,384.30 | 8,384.98 | 8,384.01 | 8,384.73 | 1,381.2K |
| 14:40 | 8,384.72 | 8,384.72 | 8,383.34 | 8,384.13 | 1,473.5K |
| 14:41 | 8,383.97 | 8,383.97 | 8,381.68 | 8,381.68 | 1,734.8K |
| 14:42 | 8,380.81 | 8,380.81 | 8,376.45 | 8,376.48 | 1,966.9K |
| 14:43 | 8,376.36 | 8,376.36 | 8,373.01 | 8,373.01 | 1,700.3K |
| 14:44 | 8,372.67 | 8,373.33 | 8,370.85 | 8,372.38 | 1,961.9K |
| 14:45 | 8,372.95 | 8,375.96 | 8,372.95 | 8,374.96 | 1,789.0K |
| 14:46 | 8,375.12 | 8,375.63 | 8,374.49 | 8,374.83 | 1,485.2K |
| 14:47 | 8,375.39 | 8,377.07 | 8,375.10 | 8,376.47 | 1,660.2K |
| 14:48 | 8,375.87 | 8,379.35 | 8,375.83 | 8,379.35 | 1,443.8K |
| 14:49 | 8,378.90 | 8,379.35 | 8,377.72 | 8,379.08 | 2,188.1K |
| 14:50 | 8,379.73 | 8,380.69 | 8,378.37 | 8,378.37 | 1,714.0K |
| 14:51 | 8,377.62 | 8,379.43 | 8,377.62 | 8,379.20 | 1,669.8K |
| 14:52 | 8,379.22 | 8,379.22 | 8,378.12 | 8,378.87 | 1,384.0K |
| 14:53 | 8,379.14 | 8,380.74 | 8,379.14 | 8,380.74 | 1,639.1K |
| 14:54 | 8,380.97 | 8,382.23 | 8,380.33 | 8,382.20 | 2,226.6K |
| 14:55 | 8,382.36 | 8,382.96 | 8,382.30 | 8,382.49 | 1,727.3K |
| 14:56 | 8,382.71 | 8,382.71 | 8,381.32 | 8,381.93 | 1,680.1K |
| 14:57 | 8,381.60 | 8,381.60 | 8,380.13 | 8,380.24 | 1,466.8K |
| 14:58 | 8,380.26 | 8,380.26 | 8,378.88 | 8,380.19 | 1,984.7K |
| 14:59 | 8,380.23 | 8,381.08 | 8,379.79 | 8,381.08 | 1,945.4K |
| 15:00 | 8,381.81 | 8,384.26 | 8,381.81 | 8,381.99 | 1,876.4K |
| 15:01 | 8,382.12 | 8,383.31 | 8,381.84 | 8,383.31 | 1,621.4K |
| 15:02 | 8,383.53 | 8,384.04 | 8,383.16 | 8,383.29 | 1,532.9K |
| 15:03 | 8,383.35 | 8,384.44 | 8,383.35 | 8,383.87 | 1,658.2K |
| 15:04 | 8,383.70 | 8,383.84 | 8,382.57 | 8,382.70 | 2,136.5K |
| 15:05 | 8,382.87 | 8,382.87 | 8,380.61 | 8,380.57 | 2,004.8K |
| 15:06 | 8,381.40 | 8,383.73 | 8,381.40 | 8,383.23 | 2,012.4K |
| 15:07 | 8,383.13 | 8,383.66 | 8,382.32 | 8,382.45 | 1,895.7K |
| 15:08 | 8,382.87 | 8,383.09 | 8,382.20 | 8,382.17 | 1,782.3K |
| 15:09 | 8,381.94 | 8,383.49 | 8,381.53 | 8,383.13 | 1,715.5K |
| 15:10 | 8,382.75 | 8,382.75 | 8,381.54 | 8,381.74 | 2,035.3K |
| 15:11 | 8,382.20 | 8,384.26 | 8,382.02 | 8,383.70 | 2,175.1K |
| 15:12 | 8,383.58 | 8,385.61 | 8,383.58 | 8,385.12 | 2,420.9K |
| 15:13 | 8,384.87 | 8,384.87 | 8,382.20 | 8,382.20 | 2,823.3K |
| 15:14 | 8,381.85 | 8,382.18 | 8,381.02 | 8,381.10 | 2,030.4K |
| 15:15 | 8,380.97 | 8,381.93 | 8,380.10 | 8,380.10 | 1,755.6K |
| 15:16 | 8,380.84 | 8,380.96 | 8,379.20 | 8,379.17 | 1,988.6K |
| 15:17 | 8,379.49 | 8,380.27 | 8,379.04 | 8,380.27 | 1,679.5K |
| 15:18 | 8,380.74 | 8,382.61 | 8,380.74 | 8,382.06 | 1,613.4K |
| 15:19 | 8,382.28 | 8,383.26 | 8,381.98 | 8,383.29 | 2,215.4K |
| 15:20 | 8,383.85 | 8,383.85 | 8,382.84 | 8,383.92 | 2,630.5K |
| 15:21 | 8,383.22 | 8,383.91 | 8,382.32 | 8,383.85 | 2,611.8K |
| 15:22 | 8,384.14 | 8,385.01 | 8,383.83 | 8,384.72 | 2,416.1K |
| 15:23 | 8,384.44 | 8,384.44 | 8,381.91 | 8,382.15 | 2,231.6K |
| 15:24 | 8,382.32 | 8,384.28 | 8,382.23 | 8,384.28 | 2,192.9K |
| 15:25 | 8,383.81 | 8,386.00 | 8,383.81 | 8,385.73 | 3,169.2K |
| 15:26 | 8,385.73 | 8,385.73 | 8,384.60 | 8,384.99 | 2,019.4K |
| 15:27 | 8,384.89 | 8,386.97 | 8,384.07 | 8,386.97 | 2,056.7K |
| 15:28 | 8,387.16 | 8,387.68 | 8,386.50 | 8,387.06 | 2,964.0K |
| 15:29 | 8,386.63 | 8,388.52 | 8,386.33 | 8,388.52 | 2,229.5K |
| 15:30 | 8,387.69 | 8,387.91 | 8,386.91 | 8,387.26 | 2,431.0K |
| 15:31 | 8,387.77 | 8,389.07 | 8,387.30 | 8,387.30 | 2,591.5K |
| 15:32 | 8,387.34 | 8,389.01 | 8,387.05 | 8,388.54 | 2,394.1K |
| 15:33 | 8,388.32 | 8,389.68 | 8,388.07 | 8,388.71 | 2,561.9K |
| 15:34 | 8,388.68 | 8,390.98 | 8,388.19 | 8,390.06 | 2,296.8K |
| 15:35 | 8,390.62 | 8,391.99 | 8,390.36 | 8,390.66 | 2,466.6K |
| 15:36 | 8,390.96 | 8,391.29 | 8,390.25 | 8,390.85 | 2,243.9K |
| 15:37 | 8,391.21 | 8,393.00 | 8,390.31 | 8,390.31 | 2,644.7K |
| 15:38 | 8,390.74 | 8,392.85 | 8,390.74 | 8,392.85 | 2,151.4K |
| 15:39 | 8,392.77 | 8,392.77 | 8,391.82 | 8,392.69 | 2,295.0K |
| 15:40 | 8,392.79 | 8,392.79 | 8,390.78 | 8,390.78 | 2,734.2K |
| 15:41 | 8,391.61 | 8,391.89 | 8,391.27 | 8,391.69 | 2,832.6K |
| 15:42 | 8,391.80 | 8,392.32 | 8,390.79 | 8,390.79 | 2,514.0K |
| 15:43 | 8,390.08 | 8,391.15 | 8,389.67 | 8,390.47 | 2,950.9K |
| 15:44 | 8,390.43 | 8,390.43 | 8,389.28 | 8,389.58 | 2,883.7K |
| 15:45 | 8,389.79 | 8,392.87 | 8,389.79 | 8,392.87 | 2,864.5K |
| 15:46 | 8,392.52 | 8,393.98 | 8,392.52 | 8,393.75 | 3,228.3K |
| 15:47 | 8,394.04 | 8,395.70 | 8,393.81 | 8,395.70 | 3,154.7K |
| 15:48 | 8,396.20 | 8,397.47 | 8,396.20 | 8,397.06 | 2,910.7K |
| 15:49 | 8,396.63 | 8,396.95 | 8,396.13 | 8,396.41 | 3,336.9K |
| 15:50 | 8,392.51 | 8,392.51 | 8,387.50 | 8,388.50 | 6,768.9K |
| 15:51 | 8,388.81 | 8,388.81 | 8,384.25 | 8,384.84 | 5,059.8K |
| 15:52 | 8,385.60 | 8,388.75 | 8,385.60 | 8,387.58 | 4,677.0K |
| 15:53 | 8,388.27 | 8,389.39 | 8,388.17 | 8,388.80 | 5,005.1K |
| 15:54 | 8,388.73 | 8,394.99 | 8,388.42 | 8,394.99 | 6,708.9K |
| 15:55 | 8,392.12 | 8,398.00 | 8,392.12 | 8,397.96 | 9,949.9K |
| 15:56 | 8,398.59 | 8,399.69 | 8,398.22 | 8,399.69 | 7,688.3K |
| 15:57 | 8,398.89 | 8,403.58 | 8,398.89 | 8,403.58 | 9,060.3K |
| 15:58 | 8,403.26 | 8,405.14 | 8,402.57 | 8,405.14 | 11,168.9K |
| 15:59 | 8,404.45 | 8,409.01 | 8,404.37 | 8,407.70 | 158,117.9K |