8,493.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,414.58 | 8,423.28 | 8,411.66 | 8,411.66 | 169,749.0K |
| 09:31 | 8,413.79 | 8,426.54 | 8,413.79 | 8,419.45 | 17,724.9K |
| 09:32 | 8,423.82 | 8,424.65 | 8,416.12 | 8,416.38 | 14,287.1K |
| 09:33 | 8,413.68 | 8,421.28 | 8,411.82 | 8,416.68 | 12,599.9K |
| 09:34 | 8,415.11 | 8,417.08 | 8,410.66 | 8,416.97 | 11,691.8K |
| 09:35 | 8,419.50 | 8,420.67 | 8,415.81 | 8,420.74 | 11,004.9K |
| 09:36 | 8,420.06 | 8,424.92 | 8,419.95 | 8,423.71 | 9,595.4K |
| 09:37 | 8,422.42 | 8,426.79 | 8,418.26 | 8,418.26 | 9,631.7K |
| 09:38 | 8,420.00 | 8,424.26 | 8,414.26 | 8,414.51 | 9,413.1K |
| 09:39 | 8,412.57 | 8,419.34 | 8,411.51 | 8,411.51 | 8,436.3K |
| 09:40 | 8,412.51 | 8,413.35 | 8,401.09 | 8,401.09 | 8,218.5K |
| 09:41 | 8,401.83 | 8,405.29 | 8,399.13 | 8,402.76 | 9,342.2K |
| 09:42 | 8,403.45 | 8,405.69 | 8,399.63 | 8,401.82 | 9,295.3K |
| 09:43 | 8,399.79 | 8,403.64 | 8,399.53 | 8,401.27 | 8,441.4K |
| 09:44 | 8,398.23 | 8,398.23 | 8,391.83 | 8,391.83 | 7,538.1K |
| 09:45 | 8,389.31 | 8,392.85 | 8,387.42 | 8,391.52 | 7,541.0K |
| 09:46 | 8,388.58 | 8,388.99 | 8,381.36 | 8,388.38 | 9,700.2K |
| 09:47 | 8,387.51 | 8,391.73 | 8,385.39 | 8,387.05 | 7,576.9K |
| 09:48 | 8,389.74 | 8,393.64 | 8,385.88 | 8,393.64 | 6,270.2K |
| 09:49 | 8,396.11 | 8,404.32 | 8,396.11 | 8,402.62 | 7,566.5K |
| 09:50 | 8,404.10 | 8,415.68 | 8,404.10 | 8,414.93 | 8,099.1K |
| 09:51 | 8,415.27 | 8,418.18 | 8,414.18 | 8,416.54 | 6,847.5K |
| 09:52 | 8,414.71 | 8,417.04 | 8,413.57 | 8,413.57 | 6,036.6K |
| 09:53 | 8,412.29 | 8,415.40 | 8,409.59 | 8,412.14 | 6,768.1K |
| 09:54 | 8,410.55 | 8,411.15 | 8,402.12 | 8,404.33 | 6,243.5K |
| 09:55 | 8,406.00 | 8,407.38 | 8,399.79 | 8,400.30 | 5,676.1K |
| 09:56 | 8,400.74 | 8,400.74 | 8,397.01 | 8,398.73 | 5,800.3K |
| 09:57 | 8,399.66 | 8,410.86 | 8,398.00 | 8,407.84 | 6,532.1K |
| 09:58 | 8,407.71 | 8,409.16 | 8,406.38 | 8,408.95 | 5,351.4K |
| 09:59 | 8,408.93 | 8,414.73 | 8,408.93 | 8,414.12 | 6,036.6K |
| 10:00 | 8,415.91 | 8,418.60 | 8,413.88 | 8,414.38 | 7,215.1K |
| 10:01 | 8,412.45 | 8,413.86 | 8,410.68 | 8,410.68 | 5,394.4K |
| 10:02 | 8,410.22 | 8,413.67 | 8,409.74 | 8,413.25 | 4,942.1K |
| 10:03 | 8,414.98 | 8,416.74 | 8,413.90 | 8,413.90 | 4,861.5K |
| 10:04 | 8,415.53 | 8,416.66 | 8,413.21 | 8,416.37 | 5,165.4K |
| 10:05 | 8,416.84 | 8,423.31 | 8,416.84 | 8,422.90 | 5,388.7K |
| 10:06 | 8,422.87 | 8,425.56 | 8,422.04 | 8,425.56 | 6,722.4K |
| 10:07 | 8,425.98 | 8,428.96 | 8,423.64 | 8,423.64 | 5,296.7K |
| 10:08 | 8,424.73 | 8,427.16 | 8,424.34 | 8,424.71 | 5,076.8K |
| 10:09 | 8,425.36 | 8,428.62 | 8,425.36 | 8,428.13 | 5,888.9K |
| 10:10 | 8,430.59 | 8,436.52 | 8,429.91 | 8,435.15 | 6,698.5K |
| 10:11 | 8,435.63 | 8,435.63 | 8,430.00 | 8,430.00 | 4,888.3K |
| 10:12 | 8,429.48 | 8,432.99 | 8,429.30 | 8,432.61 | 5,185.3K |
| 10:13 | 8,433.67 | 8,433.67 | 8,428.77 | 8,429.35 | 4,679.4K |
| 10:14 | 8,429.47 | 8,431.13 | 8,429.35 | 8,430.32 | 5,201.1K |
| 10:15 | 8,431.33 | 8,433.13 | 8,429.37 | 8,433.13 | 5,061.9K |
| 10:16 | 8,433.29 | 8,435.55 | 8,432.32 | 8,433.02 | 5,258.7K |
| 10:17 | 8,433.43 | 8,433.48 | 8,428.98 | 8,428.98 | 4,674.7K |
| 10:18 | 8,430.13 | 8,434.05 | 8,428.87 | 8,433.73 | 3,958.3K |
| 10:19 | 8,433.89 | 8,435.86 | 8,433.89 | 8,435.29 | 3,469.6K |
| 10:20 | 8,435.47 | 8,438.13 | 8,435.47 | 8,437.98 | 4,943.4K |
| 10:21 | 8,438.43 | 8,438.57 | 8,436.23 | 8,436.29 | 3,979.4K |
| 10:22 | 8,436.36 | 8,437.04 | 8,431.72 | 8,432.43 | 4,629.1K |
| 10:23 | 8,432.23 | 8,434.38 | 8,431.50 | 8,434.38 | 5,046.5K |
| 10:24 | 8,433.74 | 8,434.05 | 8,432.07 | 8,433.91 | 4,206.1K |
| 10:25 | 8,434.69 | 8,441.42 | 8,434.69 | 8,441.42 | 4,775.6K |
| 10:26 | 8,441.79 | 8,443.65 | 8,441.55 | 8,443.43 | 6,459.7K |
| 10:27 | 8,444.80 | 8,446.59 | 8,443.46 | 8,446.59 | 4,803.3K |
| 10:28 | 8,446.42 | 8,446.42 | 8,443.48 | 8,445.86 | 5,428.0K |
| 10:29 | 8,445.63 | 8,447.40 | 8,445.12 | 8,447.40 | 4,352.2K |
| 10:30 | 8,449.16 | 8,453.60 | 8,449.16 | 8,453.26 | 4,929.0K |
| 10:31 | 8,454.26 | 8,455.76 | 8,452.98 | 8,452.98 | 5,062.6K |
| 10:32 | 8,453.76 | 8,455.60 | 8,452.35 | 8,452.35 | 4,395.7K |
| 10:33 | 8,452.87 | 8,452.87 | 8,446.42 | 8,446.42 | 4,294.7K |
| 10:34 | 8,446.88 | 8,447.86 | 8,444.82 | 8,444.76 | 4,540.3K |
| 10:35 | 8,445.38 | 8,445.38 | 8,442.91 | 8,445.03 | 4,062.3K |
| 10:36 | 8,445.82 | 8,447.05 | 8,442.58 | 8,444.95 | 4,663.7K |
| 10:37 | 8,444.67 | 8,445.13 | 8,441.49 | 8,441.49 | 4,687.1K |
| 10:38 | 8,440.56 | 8,442.07 | 8,438.86 | 8,441.14 | 4,351.9K |
| 10:39 | 8,439.74 | 8,440.70 | 8,438.22 | 8,438.96 | 3,454.6K |
| 10:40 | 8,439.30 | 8,440.99 | 8,437.09 | 8,437.09 | 3,719.3K |
| 10:41 | 8,438.22 | 8,438.58 | 8,435.28 | 8,437.92 | 3,480.6K |
| 10:42 | 8,437.94 | 8,441.85 | 8,437.94 | 8,441.12 | 3,882.9K |
| 10:43 | 8,441.91 | 8,443.01 | 8,440.25 | 8,441.50 | 3,766.2K |
| 10:44 | 8,441.13 | 8,441.13 | 8,435.78 | 8,435.97 | 3,688.5K |
| 10:45 | 8,434.94 | 8,434.94 | 8,431.72 | 8,431.79 | 4,401.9K |
| 10:46 | 8,431.41 | 8,437.79 | 8,430.69 | 8,437.79 | 3,809.8K |
| 10:47 | 8,436.77 | 8,436.87 | 8,433.52 | 8,434.15 | 3,940.8K |
| 10:48 | 8,434.92 | 8,436.16 | 8,433.53 | 8,436.16 | 3,253.9K |
| 10:49 | 8,435.92 | 8,437.93 | 8,435.55 | 8,437.53 | 2,728.3K |
| 10:50 | 8,436.59 | 8,437.44 | 8,434.29 | 8,434.29 | 3,297.2K |
| 10:51 | 8,434.23 | 8,440.73 | 8,434.23 | 8,438.09 | 3,450.8K |
| 10:52 | 8,437.39 | 8,437.39 | 8,433.84 | 8,434.58 | 3,359.4K |
| 10:53 | 8,434.28 | 8,437.71 | 8,433.52 | 8,437.71 | 3,225.5K |
| 10:54 | 8,436.59 | 8,436.59 | 8,433.28 | 8,433.28 | 3,190.7K |
| 10:55 | 8,434.60 | 8,436.76 | 8,434.60 | 8,436.76 | 3,315.1K |
| 10:56 | 8,437.87 | 8,440.48 | 8,434.62 | 8,434.62 | 3,414.7K |
| 10:57 | 8,435.22 | 8,435.59 | 8,431.92 | 8,432.42 | 3,313.8K |
| 10:58 | 8,433.12 | 8,433.12 | 8,429.38 | 8,430.01 | 3,124.1K |
| 10:59 | 8,430.98 | 8,431.93 | 8,427.76 | 8,427.76 | 3,335.3K |
| 11:00 | 8,428.68 | 8,432.96 | 8,428.68 | 8,432.96 | 3,333.7K |
| 11:01 | 8,433.16 | 8,438.45 | 8,433.16 | 8,437.03 | 3,932.2K |
| 11:02 | 8,438.13 | 8,440.89 | 8,437.24 | 8,440.42 | 3,580.2K |
| 11:03 | 8,440.72 | 8,440.72 | 8,438.95 | 8,440.23 | 3,273.4K |
| 11:04 | 8,440.29 | 8,440.29 | 8,435.71 | 8,435.71 | 3,483.4K |
| 11:05 | 8,436.41 | 8,440.56 | 8,436.24 | 8,439.68 | 3,132.1K |
| 11:06 | 8,431.99 | 8,441.12 | 8,431.99 | 8,438.04 | 4,535.7K |
| 11:07 | 8,436.79 | 8,442.19 | 8,436.79 | 8,442.19 | 3,071.6K |
| 11:08 | 8,442.77 | 8,443.23 | 8,440.87 | 8,440.87 | 3,198.1K |
| 11:09 | 8,441.00 | 8,442.27 | 8,440.92 | 8,442.27 | 2,740.1K |
| 11:10 | 8,442.97 | 8,444.18 | 8,441.92 | 8,443.99 | 3,244.4K |
| 11:11 | 8,443.24 | 8,446.93 | 8,441.94 | 8,446.52 | 3,658.5K |
| 11:12 | 8,446.82 | 8,447.55 | 8,446.46 | 8,446.72 | 2,977.3K |
| 11:13 | 8,446.79 | 8,446.79 | 8,438.28 | 8,438.28 | 3,222.2K |
| 11:14 | 8,438.55 | 8,441.31 | 8,438.49 | 8,441.31 | 2,799.8K |
| 11:15 | 8,443.25 | 8,446.30 | 8,441.49 | 8,446.30 | 3,868.0K |
| 11:16 | 8,445.94 | 8,445.94 | 8,443.57 | 8,444.16 | 3,161.7K |
| 11:17 | 8,444.46 | 8,447.11 | 8,444.46 | 8,446.25 | 3,341.1K |
| 11:18 | 8,447.18 | 8,450.55 | 8,446.95 | 8,450.55 | 3,610.4K |
| 11:19 | 8,450.86 | 8,451.59 | 8,448.77 | 8,451.59 | 4,512.3K |
| 11:20 | 8,452.37 | 8,454.18 | 8,452.14 | 8,452.14 | 3,842.3K |
| 11:21 | 8,451.53 | 8,453.27 | 8,451.53 | 8,452.03 | 3,341.3K |
| 11:22 | 8,451.64 | 8,451.64 | 8,449.17 | 8,450.52 | 3,332.1K |
| 11:23 | 8,450.66 | 8,451.03 | 8,447.10 | 8,447.93 | 6,247.5K |
| 11:24 | 8,446.68 | 8,447.92 | 8,445.96 | 8,447.77 | 3,947.8K |
| 11:25 | 8,448.58 | 8,448.78 | 8,446.91 | 8,448.26 | 3,453.0K |
| 11:26 | 8,447.75 | 8,449.28 | 8,446.59 | 8,447.79 | 3,465.9K |
| 11:27 | 8,448.44 | 8,448.44 | 8,446.74 | 8,447.42 | 2,651.3K |
| 11:28 | 8,447.27 | 8,447.27 | 8,442.95 | 8,443.07 | 3,080.5K |
| 11:29 | 8,441.90 | 8,441.90 | 8,439.49 | 8,441.08 | 3,534.7K |
| 11:30 | 8,442.76 | 8,446.44 | 8,442.76 | 8,446.43 | 3,293.3K |
| 11:31 | 8,447.43 | 8,448.51 | 8,447.09 | 8,447.09 | 2,849.4K |
| 11:32 | 8,447.06 | 8,450.00 | 8,447.00 | 8,449.71 | 3,353.1K |
| 11:33 | 8,449.78 | 8,452.00 | 8,448.40 | 8,451.09 | 3,241.4K |
| 11:34 | 8,450.79 | 8,450.86 | 8,447.60 | 8,448.05 | 2,742.5K |
| 11:35 | 8,447.18 | 8,447.18 | 8,444.50 | 8,444.46 | 3,725.3K |
| 11:36 | 8,444.88 | 8,445.12 | 8,442.63 | 8,442.63 | 3,266.2K |
| 11:37 | 8,441.77 | 8,443.73 | 8,441.77 | 8,442.78 | 2,470.3K |
| 11:38 | 8,442.40 | 8,444.33 | 8,442.20 | 8,444.08 | 2,510.6K |
| 11:39 | 8,443.41 | 8,444.73 | 8,443.41 | 8,443.74 | 4,143.6K |
| 11:40 | 8,443.58 | 8,444.98 | 8,443.09 | 8,444.05 | 3,124.8K |
| 11:41 | 8,444.74 | 8,444.74 | 8,440.59 | 8,440.59 | 3,512.2K |
| 11:42 | 8,440.37 | 8,440.37 | 8,436.64 | 8,437.37 | 2,601.6K |
| 11:43 | 8,437.06 | 8,439.01 | 8,436.40 | 8,437.09 | 2,650.6K |
| 11:44 | 8,437.04 | 8,438.63 | 8,437.04 | 8,438.34 | 2,522.4K |
| 11:45 | 8,438.68 | 8,440.20 | 8,437.34 | 8,437.86 | 2,776.4K |
| 11:46 | 8,436.91 | 8,436.91 | 8,433.70 | 8,433.68 | 3,141.9K |
| 11:47 | 8,433.11 | 8,435.99 | 8,433.11 | 8,434.44 | 2,326.1K |
| 11:48 | 8,435.35 | 8,435.35 | 8,433.52 | 8,434.09 | 2,269.6K |
| 11:49 | 8,433.97 | 8,434.59 | 8,432.46 | 8,434.01 | 2,438.4K |
| 11:50 | 8,433.97 | 8,434.74 | 8,430.48 | 8,430.48 | 2,698.3K |
| 11:51 | 8,430.33 | 8,430.92 | 8,427.54 | 8,427.54 | 3,211.9K |
| 11:52 | 8,427.56 | 8,427.56 | 8,419.51 | 8,420.99 | 4,767.1K |
| 11:53 | 8,421.07 | 8,422.11 | 8,420.64 | 8,422.11 | 2,637.9K |
| 11:54 | 8,421.20 | 8,424.01 | 8,421.08 | 8,423.82 | 4,095.6K |
| 11:55 | 8,424.20 | 8,427.24 | 8,423.19 | 8,423.19 | 3,440.7K |
| 11:56 | 8,422.33 | 8,422.52 | 8,420.04 | 8,422.25 | 3,043.6K |
| 11:57 | 8,422.52 | 8,426.28 | 8,422.52 | 8,425.87 | 2,950.0K |
| 11:58 | 8,426.18 | 8,428.58 | 8,425.37 | 8,425.37 | 2,987.9K |
| 11:59 | 8,425.18 | 8,425.67 | 8,423.41 | 8,423.41 | 2,784.5K |
| 12:00 | 8,423.10 | 8,426.53 | 8,422.88 | 8,422.88 | 3,329.3K |
| 12:01 | 8,423.82 | 8,427.94 | 8,423.82 | 8,427.94 | 2,827.8K |
| 12:02 | 8,428.17 | 8,431.26 | 8,428.17 | 8,429.37 | 2,434.3K |
| 12:03 | 8,429.09 | 8,430.80 | 8,428.70 | 8,430.84 | 2,667.5K |
| 12:04 | 8,430.23 | 8,431.72 | 8,430.23 | 8,431.72 | 2,370.2K |
| 12:05 | 8,431.64 | 8,432.14 | 8,430.84 | 8,431.40 | 2,483.6K |
| 12:06 | 8,431.58 | 8,432.83 | 8,430.31 | 8,430.31 | 2,849.3K |
| 12:07 | 8,429.39 | 8,429.39 | 8,424.76 | 8,424.76 | 2,720.3K |
| 12:08 | 8,425.38 | 8,427.09 | 8,423.82 | 8,427.09 | 2,514.9K |
| 12:09 | 8,426.74 | 8,426.74 | 8,424.52 | 8,424.54 | 2,078.3K |
| 12:10 | 8,424.55 | 8,424.55 | 8,421.31 | 8,424.45 | 2,779.8K |
| 12:11 | 8,424.39 | 8,429.00 | 8,424.39 | 8,429.00 | 2,302.2K |
| 12:12 | 8,426.92 | 8,428.65 | 8,426.30 | 8,428.65 | 2,537.3K |
| 12:13 | 8,428.98 | 8,432.57 | 8,428.87 | 8,432.57 | 3,118.0K |
| 12:14 | 8,432.59 | 8,433.43 | 8,431.86 | 8,432.78 | 3,429.1K |
| 12:15 | 8,432.11 | 8,433.64 | 8,432.11 | 8,433.57 | 2,503.2K |
| 12:16 | 8,433.36 | 8,434.71 | 8,433.17 | 8,433.17 | 2,382.2K |
| 12:17 | 8,433.39 | 8,438.58 | 8,433.39 | 8,438.60 | 2,173.1K |
| 12:18 | 8,439.05 | 8,439.50 | 8,436.94 | 8,436.94 | 2,810.8K |
| 12:19 | 8,436.95 | 8,437.47 | 8,433.93 | 8,433.93 | 2,626.9K |
| 12:20 | 8,434.04 | 8,434.04 | 8,432.04 | 8,432.05 | 2,474.0K |
| 12:21 | 8,431.82 | 8,433.55 | 8,431.35 | 8,432.43 | 2,468.8K |
| 12:22 | 8,432.93 | 8,435.14 | 8,432.82 | 8,435.06 | 1,701.5K |
| 12:23 | 8,434.93 | 8,437.36 | 8,434.93 | 8,437.36 | 2,385.4K |
| 12:24 | 8,437.65 | 8,438.05 | 8,434.99 | 8,435.37 | 1,997.9K |
| 12:25 | 8,435.81 | 8,436.46 | 8,434.79 | 8,435.36 | 2,198.3K |
| 12:26 | 8,435.20 | 8,435.20 | 8,433.21 | 8,433.57 | 2,150.0K |
| 12:27 | 8,433.01 | 8,435.76 | 8,433.01 | 8,435.54 | 1,725.8K |
| 12:28 | 8,435.13 | 8,436.57 | 8,435.13 | 8,436.26 | 1,886.7K |
| 12:29 | 8,436.33 | 8,436.73 | 8,436.15 | 8,436.15 | 1,913.0K |
| 12:30 | 8,436.56 | 8,436.68 | 8,435.88 | 8,435.88 | 2,408.5K |
| 12:31 | 8,436.07 | 8,438.26 | 8,435.46 | 8,438.25 | 2,438.6K |
| 12:32 | 8,437.92 | 8,439.01 | 8,437.84 | 8,438.92 | 1,961.4K |
| 12:33 | 8,439.19 | 8,440.94 | 8,439.19 | 8,440.94 | 1,968.2K |
| 12:34 | 8,441.29 | 8,441.76 | 8,439.11 | 8,439.18 | 2,409.2K |
| 12:35 | 8,438.77 | 8,439.25 | 8,437.12 | 8,438.73 | 2,073.4K |
| 12:36 | 8,438.77 | 8,439.25 | 8,438.13 | 8,438.70 | 1,983.1K |
| 12:37 | 8,438.49 | 8,439.30 | 8,437.74 | 8,439.30 | 2,090.8K |
| 12:38 | 8,439.50 | 8,439.87 | 8,438.83 | 8,439.87 | 1,858.1K |
| 12:39 | 8,440.45 | 8,441.22 | 8,440.01 | 8,440.89 | 1,796.1K |
| 12:40 | 8,440.50 | 8,440.57 | 8,438.49 | 8,438.49 | 1,987.5K |
| 12:41 | 8,438.68 | 8,439.33 | 8,437.74 | 8,439.24 | 2,434.6K |
| 12:42 | 8,439.65 | 8,439.98 | 8,438.76 | 8,439.01 | 2,129.2K |
| 12:43 | 8,438.31 | 8,439.16 | 8,438.11 | 8,438.92 | 1,847.9K |
| 12:44 | 8,439.03 | 8,440.04 | 8,438.65 | 8,438.90 | 1,652.7K |
| 12:45 | 8,439.12 | 8,441.18 | 8,438.52 | 8,440.83 | 1,897.7K |
| 12:46 | 8,441.94 | 8,442.29 | 8,440.95 | 8,441.15 | 1,936.7K |
| 12:47 | 8,441.28 | 8,441.66 | 8,440.06 | 8,440.06 | 2,581.8K |
| 12:48 | 8,440.05 | 8,442.25 | 8,440.05 | 8,441.51 | 2,554.2K |
| 12:49 | 8,441.66 | 8,442.90 | 8,441.66 | 8,442.73 | 2,242.4K |
| 12:50 | 8,442.97 | 8,443.68 | 8,442.55 | 8,443.45 | 2,458.4K |
| 12:51 | 8,443.68 | 8,444.40 | 8,442.88 | 8,443.62 | 3,074.2K |
| 12:52 | 8,443.78 | 8,445.65 | 8,443.78 | 8,444.84 | 2,386.1K |
| 12:53 | 8,444.57 | 8,444.57 | 8,443.05 | 8,443.08 | 2,318.7K |
| 12:54 | 8,442.94 | 8,442.94 | 8,442.07 | 8,442.70 | 1,970.9K |
| 12:55 | 8,442.10 | 8,442.88 | 8,440.27 | 8,440.27 | 2,475.4K |
| 12:56 | 8,441.12 | 8,441.86 | 8,440.61 | 8,441.31 | 2,736.2K |
| 12:57 | 8,440.97 | 8,442.97 | 8,440.97 | 8,442.19 | 3,094.0K |
| 12:58 | 8,442.48 | 8,443.19 | 8,440.98 | 8,443.01 | 2,882.2K |
| 12:59 | 8,442.26 | 8,442.66 | 8,441.85 | 8,442.33 | 2,309.2K |
| 13:00 | 8,442.40 | 8,444.64 | 8,441.57 | 8,442.04 | 2,408.7K |
| 13:01 | 8,442.08 | 8,443.87 | 8,442.08 | 8,443.53 | 2,494.5K |
| 13:02 | 8,441.61 | 8,442.40 | 8,441.13 | 8,442.31 | 2,594.7K |
| 13:03 | 8,442.00 | 8,443.75 | 8,442.00 | 8,443.54 | 2,318.1K |
| 13:04 | 8,444.01 | 8,446.05 | 8,444.01 | 8,445.16 | 2,484.6K |
| 13:05 | 8,444.76 | 8,448.03 | 8,444.76 | 8,447.43 | 2,853.8K |
| 13:06 | 8,447.93 | 8,448.35 | 8,446.76 | 8,447.43 | 3,258.7K |
| 13:07 | 8,447.41 | 8,448.55 | 8,446.60 | 8,446.60 | 2,527.6K |
| 13:08 | 8,446.14 | 8,448.60 | 8,446.14 | 8,446.96 | 3,009.7K |
| 13:09 | 8,445.76 | 8,447.23 | 8,445.68 | 8,446.54 | 2,578.9K |
| 13:10 | 8,445.52 | 8,446.82 | 8,444.46 | 8,444.70 | 2,784.0K |
| 13:11 | 8,443.97 | 8,445.46 | 8,443.97 | 8,445.46 | 2,989.5K |
| 13:12 | 8,445.70 | 8,445.79 | 8,445.07 | 8,445.47 | 3,188.2K |
| 13:13 | 8,444.14 | 8,445.71 | 8,444.14 | 8,444.50 | 2,846.6K |
| 13:14 | 8,444.55 | 8,445.62 | 8,443.86 | 8,444.03 | 3,061.1K |
| 13:15 | 8,445.05 | 8,445.75 | 8,444.27 | 8,444.62 | 2,240.0K |
| 13:16 | 8,444.98 | 8,446.88 | 8,443.43 | 8,443.43 | 2,599.5K |
| 13:17 | 8,443.21 | 8,445.77 | 8,443.21 | 8,444.65 | 4,818.7K |
| 13:18 | 8,444.72 | 8,447.14 | 8,444.72 | 8,446.35 | 2,744.2K |
| 13:19 | 8,446.06 | 8,446.06 | 8,442.24 | 8,444.50 | 3,239.8K |
| 13:20 | 8,444.47 | 8,445.73 | 8,443.33 | 8,443.72 | 3,623.8K |
| 13:21 | 8,444.01 | 8,444.26 | 8,441.94 | 8,444.26 | 2,614.6K |
| 13:22 | 8,443.73 | 8,445.36 | 8,443.20 | 8,444.81 | 2,429.2K |
| 13:23 | 8,444.79 | 8,445.69 | 8,444.10 | 8,444.10 | 3,552.9K |
| 13:24 | 8,444.60 | 8,444.60 | 8,442.72 | 8,442.72 | 1,918.6K |
| 13:25 | 8,442.19 | 8,442.35 | 8,439.55 | 8,439.55 | 2,892.6K |
| 13:26 | 8,440.41 | 8,441.21 | 8,439.21 | 8,439.21 | 2,189.1K |
| 13:27 | 8,439.63 | 8,441.07 | 8,439.63 | 8,440.52 | 1,824.5K |
| 13:28 | 8,440.37 | 8,441.01 | 8,439.94 | 8,439.98 | 2,138.3K |
| 13:29 | 8,440.18 | 8,440.62 | 8,438.57 | 8,438.79 | 2,296.6K |
| 13:30 | 8,438.24 | 8,438.24 | 8,437.11 | 8,437.91 | 2,379.4K |
| 13:31 | 8,438.84 | 8,438.84 | 8,434.51 | 8,434.73 | 2,919.5K |
| 13:32 | 8,434.51 | 8,435.46 | 8,433.42 | 8,434.06 | 2,281.9K |
| 13:33 | 8,433.67 | 8,433.67 | 8,432.85 | 8,433.73 | 2,603.0K |
| 13:34 | 8,433.23 | 8,433.29 | 8,430.80 | 8,430.93 | 2,345.6K |
| 13:35 | 8,430.57 | 8,430.57 | 8,427.03 | 8,428.22 | 3,107.7K |
| 13:36 | 8,427.84 | 8,429.77 | 8,427.18 | 8,427.61 | 2,385.4K |
| 13:37 | 8,427.48 | 8,428.21 | 8,426.43 | 8,426.82 | 3,008.5K |
| 13:38 | 8,426.61 | 8,430.49 | 8,426.61 | 8,430.19 | 3,032.1K |
| 13:39 | 8,429.61 | 8,431.84 | 8,429.61 | 8,431.84 | 2,720.0K |
| 13:40 | 8,431.91 | 8,432.23 | 8,429.59 | 8,429.73 | 2,378.0K |
| 13:41 | 8,428.88 | 8,428.88 | 8,425.56 | 8,425.69 | 3,640.0K |
| 13:42 | 8,425.27 | 8,427.17 | 8,424.94 | 8,426.27 | 2,835.4K |
| 13:43 | 8,427.03 | 8,427.53 | 8,426.43 | 8,427.31 | 2,447.7K |
| 13:44 | 8,426.85 | 8,427.31 | 8,425.88 | 8,427.31 | 2,678.6K |
| 13:45 | 8,426.77 | 8,428.87 | 8,426.67 | 8,428.87 | 3,487.0K |
| 13:46 | 8,428.75 | 8,429.30 | 8,427.71 | 8,428.56 | 4,139.2K |
| 13:47 | 8,427.53 | 8,428.02 | 8,425.35 | 8,425.35 | 2,798.2K |
| 13:48 | 8,425.61 | 8,426.49 | 8,425.40 | 8,425.35 | 3,488.6K |
| 13:49 | 8,425.76 | 8,427.26 | 8,425.76 | 8,427.26 | 3,538.0K |
| 13:50 | 8,428.07 | 8,428.46 | 8,424.37 | 8,424.45 | 3,456.2K |
| 13:51 | 8,424.94 | 8,430.39 | 8,424.94 | 8,430.34 | 3,094.1K |
| 13:52 | 8,430.18 | 8,431.97 | 8,430.18 | 8,431.68 | 2,859.1K |
| 13:53 | 8,431.69 | 8,432.13 | 8,431.13 | 8,431.70 | 2,842.4K |
| 13:54 | 8,431.66 | 8,433.18 | 8,431.66 | 8,432.62 | 3,050.2K |
| 13:55 | 8,432.35 | 8,433.04 | 8,430.92 | 8,430.92 | 3,255.7K |
| 13:56 | 8,431.05 | 8,431.05 | 8,427.07 | 8,428.56 | 2,706.2K |
| 13:57 | 8,427.64 | 8,427.64 | 8,424.99 | 8,425.15 | 2,586.4K |
| 13:58 | 8,425.01 | 8,426.50 | 8,425.01 | 8,426.50 | 3,562.7K |
| 13:59 | 8,426.56 | 8,429.63 | 8,426.56 | 8,427.81 | 3,002.5K |
| 14:00 | 8,426.75 | 8,426.87 | 8,425.30 | 8,426.60 | 3,170.7K |
| 14:01 | 8,426.45 | 8,427.32 | 8,425.00 | 8,425.23 | 2,577.8K |
| 14:02 | 8,424.91 | 8,427.16 | 8,424.47 | 8,427.16 | 2,854.0K |
| 14:03 | 8,426.86 | 8,428.61 | 8,426.86 | 8,428.61 | 1,942.9K |
| 14:04 | 8,429.01 | 8,432.73 | 8,429.01 | 8,432.61 | 2,460.7K |
| 14:05 | 8,432.12 | 8,434.79 | 8,431.75 | 8,434.27 | 2,340.0K |
| 14:06 | 8,434.29 | 8,436.35 | 8,434.29 | 8,435.54 | 2,809.6K |
| 14:07 | 8,435.40 | 8,438.32 | 8,435.40 | 8,438.32 | 2,486.7K |
| 14:08 | 8,438.07 | 8,439.05 | 8,437.29 | 8,437.29 | 2,521.6K |
| 14:09 | 8,438.06 | 8,438.51 | 8,436.83 | 8,437.16 | 2,751.1K |
| 14:10 | 8,435.55 | 8,435.55 | 8,431.79 | 8,432.38 | 3,100.2K |
| 14:11 | 8,432.69 | 8,432.69 | 8,429.22 | 8,429.22 | 2,436.0K |
| 14:12 | 8,429.85 | 8,430.24 | 8,427.62 | 8,428.78 | 2,819.6K |
| 14:13 | 8,429.53 | 8,432.34 | 8,429.53 | 8,432.34 | 2,964.9K |
| 14:14 | 8,432.61 | 8,432.61 | 8,430.20 | 8,431.67 | 2,888.8K |
| 14:15 | 8,431.70 | 8,435.50 | 8,431.70 | 8,434.47 | 2,762.8K |
| 14:16 | 8,435.05 | 8,435.74 | 8,434.73 | 8,434.80 | 1,918.9K |
| 14:17 | 8,433.23 | 8,433.86 | 8,430.23 | 8,430.23 | 2,367.7K |
| 14:18 | 8,429.89 | 8,430.31 | 8,427.10 | 8,427.14 | 2,473.8K |
| 14:19 | 8,428.24 | 8,429.70 | 8,426.79 | 8,426.79 | 2,594.4K |
| 14:20 | 8,427.00 | 8,429.58 | 8,425.72 | 8,428.88 | 2,358.6K |
| 14:21 | 8,428.95 | 8,429.21 | 8,427.50 | 8,429.14 | 2,394.5K |
| 14:22 | 8,428.95 | 8,431.58 | 8,428.95 | 8,431.58 | 2,691.3K |
| 14:23 | 8,431.40 | 8,431.40 | 8,428.94 | 8,430.50 | 2,496.5K |
| 14:24 | 8,431.02 | 8,434.56 | 8,430.77 | 8,433.38 | 3,150.7K |
| 14:25 | 8,433.52 | 8,433.90 | 8,432.28 | 8,433.90 | 2,203.9K |
| 14:26 | 8,434.26 | 8,435.68 | 8,434.23 | 8,434.23 | 2,521.8K |
| 14:27 | 8,434.39 | 8,437.29 | 8,434.39 | 8,437.11 | 2,408.9K |
| 14:28 | 8,437.16 | 8,438.66 | 8,436.60 | 8,436.87 | 2,032.9K |
| 14:29 | 8,436.20 | 8,436.56 | 8,435.02 | 8,435.02 | 2,472.2K |
| 14:30 | 8,434.87 | 8,435.99 | 8,434.87 | 8,435.39 | 2,443.1K |
| 14:31 | 8,435.64 | 8,436.75 | 8,434.75 | 8,435.70 | 2,353.5K |
| 14:32 | 8,435.56 | 8,437.08 | 8,435.56 | 8,435.89 | 1,925.7K |
| 14:33 | 8,435.31 | 8,437.38 | 8,435.10 | 8,437.34 | 3,001.6K |
| 14:34 | 8,437.61 | 8,437.91 | 8,436.61 | 8,437.65 | 2,355.1K |
| 14:35 | 8,437.60 | 8,439.52 | 8,437.60 | 8,439.00 | 2,416.5K |
| 14:36 | 8,438.26 | 8,439.18 | 8,438.26 | 8,438.82 | 1,865.1K |
| 14:37 | 8,439.06 | 8,440.34 | 8,438.98 | 8,439.50 | 1,990.2K |
| 14:38 | 8,438.90 | 8,439.83 | 8,438.04 | 8,439.83 | 2,192.4K |
| 14:39 | 8,440.15 | 8,440.56 | 8,439.01 | 8,439.69 | 2,251.1K |
| 14:40 | 8,439.07 | 8,440.80 | 8,439.07 | 8,439.39 | 2,344.7K |
| 14:41 | 8,438.82 | 8,438.89 | 8,435.39 | 8,435.39 | 2,639.7K |
| 14:42 | 8,435.37 | 8,437.35 | 8,435.37 | 8,436.20 | 2,869.7K |
| 14:43 | 8,435.76 | 8,436.36 | 8,434.04 | 8,434.46 | 2,479.6K |
| 14:44 | 8,434.91 | 8,435.43 | 8,433.64 | 8,434.47 | 2,643.2K |
| 14:45 | 8,434.43 | 8,435.59 | 8,434.00 | 8,435.51 | 2,386.3K |
| 14:46 | 8,435.47 | 8,439.41 | 8,435.42 | 8,439.41 | 2,248.9K |
| 14:47 | 8,439.78 | 8,442.26 | 8,439.78 | 8,442.32 | 2,424.0K |
| 14:48 | 8,442.89 | 8,445.12 | 8,442.51 | 8,445.12 | 3,127.1K |
| 14:49 | 8,444.49 | 8,444.49 | 8,442.00 | 8,442.00 | 3,614.4K |
| 14:50 | 8,442.05 | 8,443.22 | 8,441.92 | 8,441.92 | 2,341.7K |
| 14:51 | 8,441.79 | 8,443.64 | 8,441.79 | 8,442.65 | 2,387.4K |
| 14:52 | 8,442.95 | 8,443.67 | 8,441.52 | 8,443.29 | 2,376.9K |
| 14:53 | 8,443.11 | 8,444.95 | 8,443.11 | 8,444.40 | 2,148.7K |
| 14:54 | 8,444.27 | 8,445.17 | 8,444.06 | 8,444.56 | 1,906.9K |
| 14:55 | 8,444.77 | 8,445.10 | 8,444.44 | 8,445.03 | 2,798.3K |
| 14:56 | 8,444.79 | 8,445.54 | 8,444.41 | 8,444.35 | 2,583.6K |
| 14:57 | 8,444.54 | 8,444.63 | 8,443.28 | 8,444.14 | 2,917.0K |
| 14:58 | 8,444.33 | 8,444.67 | 8,443.35 | 8,443.49 | 3,105.4K |
| 14:59 | 8,443.61 | 8,444.39 | 8,443.24 | 8,443.24 | 2,617.5K |
| 15:00 | 8,443.74 | 8,444.57 | 8,443.02 | 8,443.12 | 2,764.3K |
| 15:01 | 8,443.13 | 8,443.79 | 8,441.49 | 8,441.77 | 3,242.9K |
| 15:02 | 8,441.73 | 8,441.91 | 8,439.28 | 8,439.28 | 2,532.1K |
| 15:03 | 8,439.68 | 8,440.93 | 8,439.68 | 8,440.93 | 2,568.8K |
| 15:04 | 8,441.26 | 8,442.75 | 8,441.26 | 8,442.64 | 3,807.6K |
| 15:05 | 8,442.80 | 8,443.72 | 8,441.99 | 8,442.18 | 2,224.7K |
| 15:06 | 8,442.76 | 8,443.65 | 8,442.42 | 8,442.64 | 4,192.9K |
| 15:07 | 8,443.65 | 8,444.66 | 8,442.81 | 8,444.66 | 2,577.5K |
| 15:08 | 8,444.24 | 8,445.04 | 8,443.72 | 8,444.40 | 3,035.1K |
| 15:09 | 8,444.37 | 8,445.24 | 8,442.92 | 8,444.62 | 2,641.9K |
| 15:10 | 8,444.59 | 8,444.59 | 8,443.52 | 8,443.83 | 2,560.7K |
| 15:11 | 8,444.63 | 8,445.34 | 8,444.06 | 8,444.89 | 3,610.0K |
| 15:12 | 8,444.84 | 8,444.84 | 8,443.72 | 8,443.72 | 2,656.1K |
| 15:13 | 8,443.74 | 8,444.92 | 8,443.26 | 8,443.70 | 2,656.4K |
| 15:14 | 8,443.92 | 8,444.32 | 8,442.31 | 8,442.31 | 3,028.1K |
| 15:15 | 8,442.06 | 8,443.17 | 8,440.06 | 8,440.07 | 3,102.2K |
| 15:16 | 8,439.71 | 8,442.56 | 8,439.71 | 8,442.13 | 3,222.8K |
| 15:17 | 8,443.22 | 8,445.12 | 8,442.72 | 8,443.85 | 2,802.2K |
| 15:18 | 8,444.15 | 8,446.20 | 8,444.15 | 8,446.20 | 3,159.8K |
| 15:19 | 8,446.22 | 8,446.53 | 8,444.88 | 8,444.98 | 2,606.8K |
| 15:20 | 8,445.68 | 8,445.68 | 8,443.02 | 8,443.41 | 3,055.7K |
| 15:21 | 8,443.11 | 8,443.50 | 8,441.40 | 8,441.54 | 2,771.6K |
| 15:22 | 8,442.38 | 8,442.38 | 8,439.97 | 8,440.16 | 2,525.5K |
| 15:23 | 8,439.82 | 8,439.82 | 8,438.98 | 8,439.20 | 2,937.5K |
| 15:24 | 8,439.49 | 8,439.85 | 8,437.35 | 8,437.61 | 3,483.2K |
| 15:25 | 8,437.71 | 8,438.41 | 8,435.35 | 8,435.35 | 2,537.1K |
| 15:26 | 8,434.99 | 8,435.16 | 8,433.41 | 8,433.41 | 3,196.5K |
| 15:27 | 8,432.33 | 8,432.95 | 8,431.26 | 8,431.58 | 3,154.2K |
| 15:28 | 8,431.73 | 8,434.04 | 8,431.73 | 8,432.77 | 3,121.3K |
| 15:29 | 8,432.05 | 8,432.93 | 8,431.54 | 8,432.54 | 2,885.8K |
| 15:30 | 8,432.09 | 8,436.87 | 8,431.71 | 8,436.87 | 3,499.1K |
| 15:31 | 8,438.25 | 8,439.02 | 8,437.42 | 8,438.45 | 4,177.1K |
| 15:32 | 8,438.22 | 8,439.32 | 8,436.69 | 8,436.69 | 3,444.5K |
| 15:33 | 8,436.32 | 8,436.49 | 8,433.34 | 8,433.67 | 2,896.4K |
| 15:34 | 8,433.09 | 8,436.29 | 8,433.09 | 8,435.54 | 3,124.4K |
| 15:35 | 8,435.61 | 8,436.41 | 8,435.13 | 8,435.32 | 2,751.9K |
| 15:36 | 8,435.57 | 8,439.15 | 8,435.57 | 8,438.04 | 2,931.2K |
| 15:37 | 8,438.10 | 8,438.10 | 8,435.64 | 8,436.00 | 4,434.1K |
| 15:38 | 8,435.91 | 8,436.87 | 8,435.55 | 8,436.52 | 4,559.9K |
| 15:39 | 8,436.53 | 8,438.09 | 8,435.85 | 8,437.70 | 3,296.6K |
| 15:40 | 8,438.11 | 8,439.23 | 8,437.93 | 8,438.55 | 3,993.1K |
| 15:41 | 8,438.90 | 8,439.17 | 8,437.20 | 8,437.27 | 3,756.2K |
| 15:42 | 8,436.95 | 8,436.95 | 8,434.71 | 8,436.05 | 3,417.4K |
| 15:43 | 8,436.03 | 8,436.03 | 8,434.59 | 8,434.59 | 2,880.1K |
| 15:44 | 8,435.38 | 8,436.42 | 8,435.05 | 8,435.64 | 3,251.1K |
| 15:45 | 8,436.13 | 8,436.13 | 8,432.89 | 8,432.89 | 4,045.1K |
| 15:46 | 8,432.50 | 8,432.50 | 8,429.83 | 8,429.76 | 4,084.8K |
| 15:47 | 8,429.86 | 8,430.91 | 8,429.86 | 8,430.34 | 3,673.1K |
| 15:48 | 8,430.93 | 8,431.83 | 8,428.85 | 8,428.85 | 4,581.7K |
| 15:49 | 8,428.26 | 8,430.50 | 8,428.26 | 8,430.50 | 4,702.4K |
| 15:50 | 8,430.07 | 8,434.96 | 8,429.61 | 8,434.96 | 7,382.4K |
| 15:51 | 8,434.68 | 8,434.68 | 8,431.86 | 8,432.12 | 5,646.0K |
| 15:52 | 8,432.67 | 8,436.10 | 8,432.19 | 8,434.85 | 5,595.8K |
| 15:53 | 8,435.89 | 8,436.45 | 8,434.36 | 8,435.47 | 5,559.4K |
| 15:54 | 8,435.11 | 8,436.96 | 8,431.61 | 8,436.17 | 8,605.8K |
| 15:55 | 8,434.87 | 8,436.54 | 8,431.10 | 8,431.58 | 11,111.1K |
| 15:56 | 8,432.18 | 8,434.13 | 8,431.37 | 8,434.13 | 9,321.7K |
| 15:57 | 8,433.88 | 8,435.74 | 8,432.82 | 8,435.45 | 11,261.6K |
| 15:58 | 8,434.31 | 8,434.58 | 8,432.38 | 8,434.05 | 13,833.8K |
| 15:59 | 8,435.89 | 8,439.27 | 8,431.80 | 8,433.20 | 211,699.5K |