8,493.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,466.38 | 8,466.38 | 8,457.05 | 8,458.05 | 65,786.6K |
| 09:31 | 8,456.98 | 8,469.31 | 8,455.49 | 8,467.16 | 8,456.2K |
| 09:32 | 8,471.39 | 8,486.68 | 8,471.39 | 8,486.68 | 7,907.2K |
| 09:33 | 8,489.84 | 8,495.66 | 8,488.85 | 8,493.39 | 6,772.9K |
| 09:34 | 8,492.64 | 8,494.57 | 8,490.30 | 8,490.30 | 5,710.6K |
| 09:35 | 8,490.32 | 8,493.40 | 8,489.19 | 8,489.19 | 5,874.4K |
| 09:36 | 8,488.21 | 8,492.06 | 8,483.44 | 8,486.17 | 6,299.9K |
| 09:37 | 8,491.64 | 8,495.40 | 8,491.35 | 8,491.93 | 7,217.3K |
| 09:38 | 8,490.47 | 8,493.68 | 8,486.33 | 8,490.60 | 5,225.8K |
| 09:39 | 8,486.66 | 8,492.57 | 8,486.66 | 8,489.65 | 4,993.4K |
| 09:40 | 8,489.34 | 8,491.06 | 8,480.89 | 8,480.89 | 5,505.0K |
| 09:41 | 8,479.62 | 8,486.58 | 8,478.08 | 8,480.04 | 5,139.7K |
| 09:42 | 8,480.37 | 8,485.66 | 8,480.37 | 8,485.66 | 4,731.7K |
| 09:43 | 8,485.73 | 8,488.37 | 8,480.44 | 8,480.44 | 5,210.3K |
| 09:44 | 8,480.16 | 8,482.33 | 8,474.74 | 8,474.92 | 5,016.5K |
| 09:45 | 8,475.40 | 8,475.40 | 8,466.25 | 8,470.73 | 6,166.6K |
| 09:46 | 8,474.37 | 8,482.19 | 8,473.85 | 8,482.19 | 5,160.8K |
| 09:47 | 8,483.37 | 8,487.38 | 8,483.37 | 8,484.07 | 4,910.6K |
| 09:48 | 8,485.56 | 8,487.62 | 8,482.16 | 8,484.96 | 4,798.8K |
| 09:49 | 8,487.94 | 8,488.72 | 8,482.83 | 8,482.88 | 4,039.2K |
| 09:50 | 8,484.28 | 8,490.35 | 8,484.28 | 8,488.85 | 4,653.0K |
| 09:51 | 8,478.65 | 8,478.65 | 8,475.90 | 8,476.72 | 4,829.4K |
| 09:52 | 8,478.78 | 8,479.91 | 8,476.76 | 8,476.86 | 3,777.3K |
| 09:53 | 8,476.87 | 8,480.09 | 8,475.86 | 8,479.22 | 3,438.1K |
| 09:54 | 8,481.29 | 8,483.31 | 8,478.98 | 8,479.54 | 3,819.0K |
| 09:55 | 8,480.63 | 8,480.63 | 8,473.90 | 8,473.90 | 3,661.0K |
| 09:56 | 8,475.60 | 8,483.90 | 8,475.60 | 8,483.90 | 3,339.2K |
| 09:57 | 8,483.48 | 8,487.27 | 8,483.48 | 8,485.17 | 3,253.0K |
| 09:58 | 8,485.32 | 8,486.55 | 8,484.37 | 8,486.00 | 3,263.2K |
| 09:59 | 8,485.59 | 8,486.09 | 8,484.03 | 8,485.81 | 2,905.5K |
| 10:00 | 8,487.07 | 8,490.58 | 8,487.07 | 8,490.32 | 4,647.9K |
| 10:01 | 8,490.18 | 8,493.81 | 8,490.18 | 8,492.07 | 4,236.4K |
| 10:02 | 8,491.21 | 8,491.52 | 8,487.83 | 8,487.83 | 3,505.6K |
| 10:03 | 8,487.75 | 8,487.75 | 8,478.07 | 8,478.07 | 4,263.7K |
| 10:04 | 8,478.09 | 8,478.09 | 8,471.46 | 8,472.59 | 4,376.7K |
| 10:05 | 8,473.47 | 8,474.91 | 8,469.78 | 8,471.56 | 3,914.3K |
| 10:06 | 8,471.70 | 8,471.70 | 8,457.07 | 8,457.07 | 5,004.3K |
| 10:07 | 8,455.36 | 8,455.36 | 8,446.35 | 8,448.68 | 4,765.9K |
| 10:08 | 8,446.90 | 8,456.01 | 8,446.31 | 8,455.27 | 4,312.3K |
| 10:09 | 8,451.48 | 8,453.42 | 8,449.77 | 8,450.76 | 3,537.9K |
| 10:10 | 8,452.60 | 8,456.57 | 8,447.77 | 8,447.77 | 4,016.5K |
| 10:11 | 8,448.45 | 8,448.96 | 8,440.67 | 8,440.67 | 4,055.6K |
| 10:12 | 8,441.56 | 8,448.52 | 8,441.56 | 8,448.52 | 3,799.8K |
| 10:13 | 8,448.11 | 8,448.11 | 8,439.48 | 8,439.48 | 4,073.9K |
| 10:14 | 8,441.76 | 8,449.34 | 8,441.25 | 8,447.20 | 3,671.9K |
| 10:15 | 8,446.51 | 8,446.51 | 8,440.90 | 8,441.18 | 3,308.7K |
| 10:16 | 8,442.80 | 8,450.28 | 8,442.80 | 8,447.67 | 4,096.4K |
| 10:17 | 8,448.04 | 8,452.28 | 8,448.04 | 8,450.59 | 3,171.7K |
| 10:18 | 8,450.89 | 8,452.48 | 8,443.73 | 8,446.04 | 3,058.5K |
| 10:19 | 8,445.52 | 8,449.74 | 8,444.91 | 8,449.74 | 2,871.6K |
| 10:20 | 8,448.62 | 8,449.70 | 8,444.66 | 8,446.65 | 3,399.1K |
| 10:21 | 8,446.38 | 8,446.38 | 8,435.56 | 8,436.57 | 4,313.9K |
| 10:22 | 8,438.27 | 8,438.27 | 8,434.31 | 8,434.31 | 4,377.6K |
| 10:23 | 8,434.68 | 8,440.38 | 8,434.68 | 8,438.65 | 4,047.6K |
| 10:24 | 8,439.10 | 8,439.10 | 8,430.92 | 8,431.40 | 3,553.3K |
| 10:25 | 8,432.25 | 8,432.25 | 8,419.81 | 8,422.22 | 4,382.1K |
| 10:26 | 8,422.28 | 8,422.28 | 8,412.54 | 8,412.54 | 4,383.7K |
| 10:27 | 8,413.57 | 8,413.57 | 8,407.39 | 8,410.77 | 5,103.5K |
| 10:28 | 8,411.87 | 8,416.95 | 8,409.87 | 8,415.65 | 4,269.4K |
| 10:29 | 8,416.29 | 8,426.18 | 8,416.29 | 8,426.09 | 4,656.7K |
| 10:30 | 8,422.90 | 8,424.95 | 8,419.39 | 8,423.43 | 5,000.5K |
| 10:31 | 8,422.08 | 8,423.58 | 8,419.18 | 8,423.58 | 3,516.0K |
| 10:32 | 8,424.45 | 8,426.43 | 8,418.14 | 8,421.03 | 3,890.5K |
| 10:33 | 8,420.73 | 8,422.89 | 8,417.54 | 8,419.35 | 3,257.8K |
| 10:34 | 8,418.22 | 8,420.37 | 8,417.53 | 8,417.85 | 2,950.4K |
| 10:35 | 8,416.77 | 8,420.30 | 8,415.25 | 8,420.30 | 3,555.7K |
| 10:36 | 8,419.95 | 8,426.76 | 8,419.61 | 8,423.47 | 3,723.1K |
| 10:37 | 8,422.50 | 8,426.40 | 8,421.65 | 8,426.40 | 3,156.3K |
| 10:38 | 8,427.14 | 8,436.92 | 8,426.49 | 8,436.92 | 7,426.4K |
| 10:39 | 8,437.68 | 8,441.56 | 8,437.68 | 8,441.56 | 3,579.6K |
| 10:40 | 8,440.99 | 8,447.05 | 8,439.47 | 8,447.05 | 3,797.2K |
| 10:41 | 8,447.74 | 8,449.44 | 8,446.25 | 8,448.60 | 2,808.5K |
| 10:42 | 8,449.62 | 8,452.25 | 8,445.97 | 8,451.97 | 3,531.5K |
| 10:43 | 8,452.95 | 8,452.95 | 8,448.44 | 8,451.23 | 3,308.5K |
| 10:44 | 8,451.57 | 8,452.65 | 8,449.22 | 8,449.22 | 3,443.1K |
| 10:45 | 8,451.27 | 8,451.86 | 8,440.50 | 8,440.50 | 4,593.8K |
| 10:46 | 8,440.65 | 8,443.83 | 8,439.10 | 8,440.38 | 3,695.1K |
| 10:47 | 8,440.80 | 8,441.47 | 8,434.14 | 8,434.34 | 2,790.8K |
| 10:48 | 8,434.42 | 8,437.05 | 8,434.15 | 8,434.57 | 2,468.6K |
| 10:49 | 8,434.86 | 8,434.86 | 8,426.38 | 8,426.38 | 3,131.0K |
| 10:50 | 8,424.95 | 8,424.95 | 8,418.98 | 8,418.98 | 3,478.2K |
| 10:51 | 8,418.89 | 8,428.84 | 8,418.89 | 8,428.51 | 3,501.4K |
| 10:52 | 8,429.26 | 8,431.54 | 8,427.57 | 8,429.25 | 2,827.7K |
| 10:53 | 8,430.18 | 8,434.85 | 8,429.84 | 8,430.46 | 2,928.2K |
| 10:54 | 8,431.91 | 8,431.99 | 8,430.67 | 8,431.00 | 2,377.4K |
| 10:55 | 8,430.89 | 8,435.99 | 8,430.89 | 8,435.99 | 2,623.0K |
| 10:56 | 8,435.36 | 8,435.77 | 8,427.77 | 8,430.48 | 2,624.5K |
| 10:57 | 8,430.38 | 8,432.99 | 8,428.97 | 8,429.17 | 2,899.9K |
| 10:58 | 8,429.15 | 8,430.94 | 8,428.62 | 8,428.68 | 2,054.4K |
| 10:59 | 8,429.28 | 8,429.28 | 8,420.47 | 8,421.55 | 4,718.0K |
| 11:00 | 8,422.52 | 8,426.08 | 8,422.41 | 8,424.76 | 3,047.5K |
| 11:01 | 8,424.20 | 8,426.13 | 8,422.59 | 8,426.03 | 2,826.6K |
| 11:02 | 8,426.06 | 8,428.87 | 8,426.06 | 8,427.36 | 2,411.8K |
| 11:03 | 8,427.51 | 8,433.88 | 8,427.06 | 8,432.88 | 2,786.4K |
| 11:04 | 8,432.78 | 8,437.02 | 8,431.38 | 8,432.01 | 2,729.7K |
| 11:05 | 8,432.94 | 8,433.98 | 8,428.18 | 8,428.18 | 3,204.4K |
| 11:06 | 8,427.48 | 8,434.17 | 8,427.48 | 8,430.17 | 3,155.3K |
| 11:07 | 8,431.60 | 8,434.37 | 8,431.60 | 8,434.38 | 2,579.0K |
| 11:08 | 8,434.40 | 8,435.35 | 8,432.47 | 8,433.02 | 3,366.5K |
| 11:09 | 8,432.62 | 8,432.62 | 8,428.81 | 8,429.00 | 3,615.1K |
| 11:10 | 8,429.82 | 8,431.22 | 8,423.33 | 8,423.33 | 3,407.5K |
| 11:11 | 8,424.59 | 8,425.79 | 8,422.32 | 8,422.32 | 2,890.2K |
| 11:12 | 8,423.55 | 8,423.55 | 8,420.58 | 8,421.49 | 3,498.5K |
| 11:13 | 8,421.61 | 8,423.90 | 8,421.61 | 8,422.46 | 2,909.0K |
| 11:14 | 8,422.95 | 8,422.95 | 8,419.06 | 8,419.06 | 2,662.6K |
| 11:15 | 8,419.00 | 8,420.57 | 8,416.94 | 8,419.50 | 3,674.0K |
| 11:16 | 8,420.02 | 8,426.53 | 8,420.02 | 8,426.43 | 2,874.7K |
| 11:17 | 8,426.50 | 8,429.73 | 8,424.50 | 8,429.73 | 2,946.0K |
| 11:18 | 8,429.08 | 8,433.05 | 8,429.08 | 8,433.05 | 2,442.9K |
| 11:19 | 8,434.20 | 8,439.48 | 8,433.19 | 8,439.48 | 3,300.9K |
| 11:20 | 8,439.11 | 8,441.13 | 8,439.11 | 8,439.50 | 2,719.4K |
| 11:21 | 8,438.79 | 8,438.86 | 8,432.88 | 8,434.41 | 4,062.1K |
| 11:22 | 8,434.72 | 8,435.07 | 8,430.34 | 8,435.07 | 3,236.4K |
| 11:23 | 8,435.82 | 8,435.82 | 8,428.97 | 8,430.60 | 3,497.1K |
| 11:24 | 8,429.66 | 8,433.81 | 8,428.15 | 8,433.02 | 3,868.0K |
| 11:25 | 8,433.11 | 8,439.59 | 8,433.11 | 8,439.28 | 3,365.3K |
| 11:26 | 8,439.69 | 8,441.67 | 8,439.46 | 8,441.67 | 2,481.5K |
| 11:27 | 8,442.32 | 8,444.89 | 8,442.32 | 8,444.71 | 2,456.8K |
| 11:28 | 8,446.53 | 8,446.53 | 8,444.23 | 8,444.65 | 2,752.7K |
| 11:29 | 8,445.04 | 8,447.15 | 8,445.04 | 8,447.15 | 2,262.4K |
| 11:30 | 8,447.48 | 8,448.62 | 8,446.30 | 8,446.87 | 2,361.5K |
| 11:31 | 8,447.18 | 8,447.88 | 8,442.24 | 8,442.24 | 2,692.0K |
| 11:32 | 8,442.40 | 8,444.56 | 8,442.01 | 8,443.98 | 2,748.2K |
| 11:33 | 8,444.28 | 8,444.28 | 8,437.64 | 8,440.25 | 3,035.1K |
| 11:34 | 8,440.34 | 8,443.62 | 8,440.34 | 8,443.63 | 2,169.3K |
| 11:35 | 8,443.41 | 8,443.63 | 8,439.66 | 8,439.66 | 2,373.5K |
| 11:36 | 8,440.51 | 8,442.17 | 8,440.22 | 8,441.92 | 2,161.6K |
| 11:37 | 8,441.97 | 8,441.97 | 8,435.25 | 8,435.25 | 2,879.0K |
| 11:38 | 8,434.74 | 8,434.74 | 8,428.26 | 8,428.26 | 2,699.0K |
| 11:39 | 8,429.21 | 8,429.51 | 8,428.21 | 8,429.45 | 2,301.7K |
| 11:40 | 8,430.74 | 8,433.38 | 8,430.62 | 8,432.27 | 2,330.7K |
| 11:41 | 8,432.66 | 8,433.58 | 8,429.42 | 8,433.58 | 2,306.9K |
| 11:42 | 8,433.55 | 8,433.55 | 8,428.58 | 8,429.89 | 3,341.0K |
| 11:43 | 8,430.32 | 8,433.80 | 8,430.32 | 8,433.80 | 1,963.0K |
| 11:44 | 8,434.82 | 8,437.88 | 8,434.56 | 8,434.75 | 2,629.7K |
| 11:45 | 8,433.39 | 8,433.39 | 8,430.63 | 8,433.05 | 2,419.7K |
| 11:46 | 8,433.85 | 8,435.34 | 8,433.03 | 8,433.93 | 1,983.5K |
| 11:47 | 8,434.04 | 8,435.32 | 8,433.43 | 8,435.00 | 2,891.8K |
| 11:48 | 8,434.45 | 8,437.21 | 8,434.45 | 8,437.21 | 1,896.7K |
| 11:49 | 8,438.17 | 8,440.06 | 8,436.82 | 8,439.93 | 2,347.7K |
| 11:50 | 8,440.33 | 8,440.33 | 8,432.94 | 8,432.94 | 2,801.4K |
| 11:51 | 8,433.05 | 8,437.20 | 8,433.05 | 8,437.02 | 5,596.2K |
| 11:52 | 8,436.44 | 8,438.36 | 8,435.68 | 8,435.68 | 2,809.1K |
| 11:53 | 8,435.61 | 8,435.61 | 8,431.01 | 8,431.31 | 2,821.3K |
| 11:54 | 8,432.64 | 8,435.54 | 8,431.68 | 8,435.30 | 3,198.9K |
| 11:55 | 8,434.38 | 8,435.54 | 8,432.03 | 8,434.16 | 2,943.5K |
| 11:56 | 8,434.64 | 8,436.22 | 8,433.74 | 8,435.12 | 2,580.0K |
| 11:57 | 8,434.31 | 8,434.31 | 8,432.30 | 8,433.45 | 2,700.1K |
| 11:58 | 8,434.46 | 8,434.46 | 8,426.71 | 8,426.71 | 2,878.9K |
| 11:59 | 8,425.52 | 8,426.24 | 8,424.00 | 8,425.28 | 2,690.0K |
| 12:00 | 8,425.46 | 8,425.46 | 8,421.95 | 8,423.53 | 3,216.1K |
| 12:01 | 8,423.28 | 8,426.68 | 8,423.28 | 8,426.42 | 2,956.8K |
| 12:02 | 8,426.45 | 8,428.50 | 8,426.29 | 8,426.29 | 2,823.3K |
| 12:03 | 8,425.97 | 8,428.97 | 8,424.91 | 8,425.29 | 2,221.3K |
| 12:04 | 8,424.78 | 8,429.11 | 8,424.78 | 8,427.86 | 2,100.2K |
| 12:05 | 8,429.66 | 8,430.14 | 8,426.13 | 8,427.17 | 1,994.4K |
| 12:06 | 8,428.66 | 8,432.87 | 8,428.66 | 8,432.83 | 2,369.1K |
| 12:07 | 8,434.24 | 8,434.24 | 8,428.90 | 8,429.72 | 2,124.6K |
| 12:08 | 8,430.14 | 8,430.14 | 8,428.00 | 8,428.24 | 2,157.9K |
| 12:09 | 8,428.48 | 8,428.99 | 8,427.86 | 8,428.34 | 2,076.6K |
| 12:10 | 8,428.20 | 8,428.56 | 8,426.27 | 8,428.15 | 1,923.1K |
| 12:11 | 8,428.49 | 8,430.19 | 8,427.64 | 8,428.55 | 1,496.9K |
| 12:12 | 8,428.98 | 8,430.91 | 8,428.21 | 8,430.09 | 1,685.6K |
| 12:13 | 8,429.90 | 8,431.61 | 8,429.24 | 8,431.61 | 1,986.9K |
| 12:14 | 8,432.20 | 8,434.39 | 8,431.62 | 8,433.03 | 2,079.9K |
| 12:15 | 8,432.92 | 8,436.12 | 8,432.77 | 8,434.90 | 1,971.8K |
| 12:16 | 8,434.81 | 8,435.36 | 8,432.33 | 8,435.00 | 1,828.7K |
| 12:17 | 8,435.18 | 8,436.89 | 8,433.29 | 8,436.69 | 1,959.1K |
| 12:18 | 8,436.59 | 8,436.95 | 8,435.29 | 8,436.95 | 1,810.2K |
| 12:19 | 8,437.32 | 8,441.66 | 8,437.32 | 8,441.66 | 2,044.1K |
| 12:20 | 8,442.02 | 8,445.45 | 8,442.02 | 8,445.45 | 2,036.3K |
| 12:21 | 8,446.37 | 8,451.85 | 8,446.37 | 8,451.77 | 3,028.3K |
| 12:22 | 8,451.31 | 8,451.99 | 8,449.00 | 8,451.99 | 2,201.8K |
| 12:23 | 8,452.21 | 8,452.82 | 8,450.21 | 8,450.21 | 2,083.9K |
| 12:24 | 8,450.08 | 8,457.29 | 8,450.08 | 8,456.68 | 2,224.0K |
| 12:25 | 8,457.68 | 8,460.29 | 8,457.68 | 8,459.38 | 2,433.1K |
| 12:26 | 8,458.12 | 8,458.53 | 8,456.37 | 8,456.37 | 2,342.3K |
| 12:27 | 8,457.30 | 8,457.52 | 8,453.68 | 8,453.68 | 2,419.4K |
| 12:28 | 8,453.42 | 8,453.86 | 8,448.85 | 8,448.85 | 2,136.1K |
| 12:29 | 8,450.35 | 8,453.32 | 8,450.35 | 8,453.32 | 2,089.6K |
| 12:30 | 8,453.42 | 8,455.24 | 8,453.42 | 8,454.35 | 2,507.5K |
| 12:31 | 8,454.83 | 8,455.87 | 8,454.83 | 8,454.79 | 2,101.9K |
| 12:32 | 8,454.70 | 8,456.39 | 8,453.39 | 8,453.39 | 1,833.1K |
| 12:33 | 8,451.89 | 8,451.89 | 8,447.67 | 8,448.24 | 2,281.1K |
| 12:34 | 8,447.60 | 8,450.76 | 8,447.60 | 8,450.76 | 1,895.5K |
| 12:35 | 8,450.96 | 8,453.01 | 8,448.83 | 8,451.53 | 1,864.2K |
| 12:36 | 8,452.02 | 8,452.84 | 8,449.97 | 8,451.47 | 1,996.4K |
| 12:37 | 8,452.02 | 8,456.50 | 8,452.02 | 8,456.50 | 1,668.8K |
| 12:38 | 8,457.03 | 8,457.03 | 8,454.67 | 8,454.67 | 1,525.0K |
| 12:39 | 8,453.97 | 8,455.59 | 8,453.41 | 8,454.77 | 1,703.6K |
| 12:40 | 8,454.28 | 8,455.66 | 8,453.13 | 8,453.28 | 1,658.4K |
| 12:41 | 8,453.87 | 8,459.08 | 8,453.87 | 8,459.08 | 1,762.1K |
| 12:42 | 8,458.96 | 8,459.44 | 8,457.40 | 8,457.40 | 2,896.0K |
| 12:43 | 8,457.42 | 8,460.79 | 8,457.42 | 8,460.79 | 2,532.9K |
| 12:44 | 8,461.02 | 8,463.24 | 8,461.02 | 8,462.36 | 2,022.6K |
| 12:45 | 8,461.74 | 8,462.50 | 8,460.70 | 8,460.70 | 2,334.2K |
| 12:46 | 8,460.91 | 8,462.68 | 8,460.62 | 8,462.68 | 1,966.8K |
| 12:47 | 8,463.29 | 8,463.60 | 8,461.34 | 8,461.61 | 1,942.3K |
| 12:48 | 8,460.73 | 8,461.78 | 8,457.73 | 8,460.87 | 2,316.2K |
| 12:49 | 8,460.31 | 8,461.82 | 8,459.63 | 8,461.47 | 1,796.1K |
| 12:50 | 8,461.60 | 8,462.72 | 8,461.29 | 8,462.18 | 2,047.1K |
| 12:51 | 8,462.10 | 8,463.62 | 8,460.97 | 8,463.62 | 2,141.3K |
| 12:52 | 8,463.63 | 8,468.27 | 8,463.63 | 8,466.40 | 2,456.6K |
| 12:53 | 8,466.93 | 8,467.55 | 8,464.93 | 8,465.62 | 1,767.0K |
| 12:54 | 8,465.59 | 8,467.18 | 8,465.59 | 8,467.24 | 1,684.0K |
| 12:55 | 8,466.88 | 8,467.55 | 8,465.49 | 8,466.30 | 1,727.1K |
| 12:56 | 8,465.55 | 8,466.16 | 8,464.96 | 8,465.29 | 2,170.0K |
| 12:57 | 8,465.42 | 8,469.55 | 8,464.42 | 8,469.55 | 1,982.2K |
| 12:58 | 8,471.05 | 8,471.51 | 8,470.00 | 8,471.52 | 1,759.1K |
| 12:59 | 8,471.47 | 8,472.33 | 8,470.52 | 8,470.86 | 1,592.3K |
| 13:00 | 8,469.44 | 8,471.12 | 8,468.85 | 8,468.99 | 2,305.8K |
| 13:01 | 8,468.85 | 8,469.71 | 8,468.85 | 8,469.39 | 1,582.7K |
| 13:02 | 8,469.91 | 8,471.96 | 8,469.91 | 8,471.50 | 1,832.5K |
| 13:03 | 8,472.07 | 8,472.07 | 8,469.42 | 8,469.85 | 3,214.7K |
| 13:04 | 8,470.04 | 8,470.93 | 8,468.76 | 8,470.46 | 2,265.5K |
| 13:05 | 8,470.09 | 8,471.46 | 8,469.29 | 8,471.53 | 2,624.5K |
| 13:06 | 8,471.09 | 8,472.65 | 8,471.09 | 8,471.30 | 1,715.5K |
| 13:07 | 8,471.61 | 8,471.61 | 8,468.92 | 8,469.86 | 2,234.7K |
| 13:08 | 8,469.48 | 8,474.01 | 8,469.48 | 8,473.49 | 1,985.5K |
| 13:09 | 8,473.87 | 8,475.21 | 8,473.87 | 8,474.64 | 1,597.9K |
| 13:10 | 8,475.47 | 8,478.75 | 8,475.47 | 8,477.55 | 1,844.3K |
| 13:11 | 8,477.51 | 8,479.16 | 8,477.51 | 8,479.05 | 1,548.8K |
| 13:12 | 8,479.42 | 8,481.46 | 8,479.32 | 8,481.46 | 1,880.6K |
| 13:13 | 8,481.15 | 8,482.08 | 8,479.98 | 8,480.42 | 1,678.1K |
| 13:14 | 8,480.70 | 8,481.27 | 8,479.84 | 8,480.22 | 4,111.8K |
| 13:15 | 8,480.04 | 8,480.04 | 8,475.35 | 8,477.06 | 1,846.8K |
| 13:16 | 8,476.51 | 8,477.94 | 8,476.16 | 8,476.69 | 1,685.9K |
| 13:17 | 8,477.31 | 8,478.49 | 8,476.44 | 8,478.49 | 1,286.5K |
| 13:18 | 8,478.03 | 8,478.03 | 8,475.01 | 8,475.01 | 1,647.3K |
| 13:19 | 8,475.11 | 8,476.27 | 8,475.04 | 8,475.66 | 2,455.6K |
| 13:20 | 8,475.42 | 8,475.42 | 8,473.07 | 8,474.37 | 2,419.9K |
| 13:21 | 8,474.34 | 8,475.28 | 8,473.03 | 8,473.42 | 2,279.6K |
| 13:22 | 8,473.39 | 8,476.10 | 8,472.86 | 8,474.14 | 1,985.6K |
| 13:23 | 8,473.85 | 8,474.29 | 8,473.08 | 8,474.11 | 1,884.2K |
| 13:24 | 8,473.89 | 8,474.48 | 8,473.05 | 8,474.48 | 1,698.1K |
| 13:25 | 8,475.53 | 8,475.75 | 8,474.50 | 8,474.50 | 1,700.3K |
| 13:26 | 8,474.53 | 8,478.86 | 8,474.53 | 8,478.86 | 2,160.1K |
| 13:27 | 8,478.68 | 8,479.37 | 8,478.43 | 8,478.99 | 1,958.5K |
| 13:28 | 8,479.02 | 8,479.95 | 8,477.39 | 8,477.39 | 2,502.1K |
| 13:29 | 8,477.54 | 8,477.54 | 8,476.59 | 8,477.08 | 2,077.0K |
| 13:30 | 8,477.23 | 8,477.23 | 8,476.06 | 8,476.70 | 1,538.7K |
| 13:31 | 8,477.04 | 8,477.05 | 8,475.43 | 8,476.07 | 1,659.8K |
| 13:32 | 8,476.69 | 8,478.10 | 8,474.40 | 8,478.10 | 1,959.2K |
| 13:33 | 8,477.79 | 8,478.26 | 8,477.45 | 8,477.45 | 1,524.4K |
| 13:34 | 8,478.15 | 8,478.32 | 8,477.59 | 8,477.59 | 1,705.0K |
| 13:35 | 8,477.21 | 8,478.96 | 8,476.81 | 8,479.02 | 1,662.9K |
| 13:36 | 8,479.59 | 8,480.74 | 8,479.34 | 8,480.32 | 1,787.9K |
| 13:37 | 8,479.78 | 8,480.21 | 8,478.12 | 8,478.12 | 2,160.9K |
| 13:38 | 8,478.18 | 8,478.78 | 8,473.80 | 8,473.96 | 1,973.4K |
| 13:39 | 8,474.37 | 8,480.61 | 8,474.37 | 8,474.39 | 3,235.3K |
| 13:40 | 8,476.35 | 8,478.73 | 8,476.32 | 8,476.32 | 2,509.7K |
| 13:41 | 8,475.34 | 8,475.34 | 8,472.46 | 8,472.54 | 2,288.4K |
| 13:42 | 8,472.96 | 8,473.62 | 8,472.23 | 8,472.23 | 1,650.4K |
| 13:43 | 8,472.92 | 8,476.23 | 8,472.72 | 8,475.64 | 1,960.4K |
| 13:44 | 8,475.89 | 8,477.02 | 8,475.89 | 8,476.22 | 2,145.4K |
| 13:45 | 8,476.28 | 8,476.28 | 8,473.54 | 8,474.35 | 1,553.3K |
| 13:46 | 8,474.30 | 8,474.30 | 8,471.65 | 8,472.08 | 1,967.5K |
| 13:47 | 8,473.02 | 8,473.77 | 8,471.65 | 8,471.81 | 1,381.1K |
| 13:48 | 8,471.82 | 8,474.15 | 8,471.82 | 8,474.15 | 1,240.9K |
| 13:49 | 8,474.69 | 8,474.69 | 8,472.27 | 8,473.25 | 1,418.3K |
| 13:50 | 8,473.21 | 8,473.21 | 8,471.76 | 8,471.76 | 1,684.1K |
| 13:51 | 8,471.45 | 8,471.59 | 8,469.30 | 8,469.68 | 1,712.3K |
| 13:52 | 8,469.33 | 8,470.60 | 8,469.04 | 8,469.13 | 1,543.1K |
| 13:53 | 8,468.73 | 8,468.73 | 8,466.64 | 8,466.64 | 2,568.6K |
| 13:54 | 8,466.80 | 8,467.01 | 8,463.54 | 8,464.01 | 1,880.9K |
| 13:55 | 8,464.09 | 8,464.55 | 8,460.45 | 8,460.88 | 2,274.4K |
| 13:56 | 8,461.02 | 8,461.05 | 8,460.15 | 8,460.28 | 1,375.0K |
| 13:57 | 8,460.88 | 8,466.85 | 8,460.58 | 8,466.55 | 1,760.4K |
| 13:58 | 8,466.81 | 8,467.79 | 8,466.39 | 8,467.79 | 2,006.1K |
| 13:59 | 8,467.98 | 8,468.82 | 8,467.61 | 8,468.24 | 2,005.2K |
| 14:00 | 8,468.05 | 8,471.73 | 8,468.00 | 8,471.73 | 2,318.9K |
| 14:01 | 8,472.41 | 8,475.22 | 8,472.41 | 8,475.00 | 2,168.4K |
| 14:02 | 8,474.67 | 8,475.81 | 8,474.18 | 8,475.02 | 2,283.7K |
| 14:03 | 8,474.42 | 8,476.18 | 8,474.22 | 8,475.86 | 2,751.4K |
| 14:04 | 8,476.50 | 8,476.55 | 8,475.25 | 8,475.25 | 3,122.7K |
| 14:05 | 8,474.97 | 8,474.97 | 8,467.95 | 8,467.95 | 2,767.0K |
| 14:06 | 8,468.76 | 8,468.76 | 8,467.05 | 8,467.07 | 2,204.0K |
| 14:07 | 8,467.03 | 8,467.95 | 8,466.93 | 8,467.62 | 1,620.0K |
| 14:08 | 8,467.65 | 8,468.16 | 8,466.18 | 8,466.85 | 1,502.9K |
| 14:09 | 8,466.82 | 8,466.82 | 8,465.49 | 8,465.57 | 1,454.3K |
| 14:10 | 8,465.00 | 8,465.54 | 8,464.15 | 8,464.19 | 1,782.3K |
| 14:11 | 8,464.14 | 8,465.24 | 8,462.84 | 8,462.84 | 2,018.6K |
| 14:12 | 8,463.71 | 8,469.25 | 8,463.71 | 8,469.25 | 1,573.7K |
| 14:13 | 8,469.54 | 8,469.82 | 8,467.96 | 8,468.41 | 1,644.0K |
| 14:14 | 8,468.40 | 8,470.29 | 8,468.10 | 8,470.29 | 1,468.1K |
| 14:15 | 8,470.11 | 8,474.15 | 8,470.11 | 8,474.15 | 2,081.5K |
| 14:16 | 8,474.31 | 8,474.40 | 8,473.45 | 8,474.28 | 1,511.8K |
| 14:17 | 8,474.27 | 8,475.56 | 8,472.29 | 8,475.19 | 1,499.2K |
| 14:18 | 8,475.15 | 8,475.70 | 8,474.19 | 8,475.63 | 1,493.8K |
| 14:19 | 8,476.29 | 8,476.29 | 8,473.42 | 8,473.42 | 1,609.9K |
| 14:20 | 8,473.36 | 8,473.63 | 8,472.00 | 8,471.96 | 2,113.8K |
| 14:21 | 8,471.55 | 8,475.38 | 8,471.55 | 8,475.41 | 1,346.1K |
| 14:22 | 8,475.37 | 8,475.86 | 8,474.89 | 8,475.34 | 1,765.7K |
| 14:23 | 8,476.15 | 8,478.41 | 8,475.87 | 8,478.41 | 1,713.5K |
| 14:24 | 8,477.90 | 8,481.51 | 8,477.90 | 8,481.36 | 1,815.1K |
| 14:25 | 8,481.49 | 8,483.26 | 8,481.01 | 8,483.26 | 1,912.4K |
| 14:26 | 8,482.81 | 8,484.13 | 8,482.81 | 8,483.30 | 1,843.3K |
| 14:27 | 8,481.61 | 8,481.61 | 8,479.70 | 8,479.70 | 1,943.2K |
| 14:28 | 8,479.32 | 8,479.32 | 8,477.14 | 8,477.30 | 1,439.2K |
| 14:29 | 8,477.07 | 8,479.24 | 8,477.07 | 8,478.91 | 1,596.6K |
| 14:30 | 8,480.00 | 8,480.36 | 8,478.74 | 8,480.36 | 1,812.1K |
| 14:31 | 8,478.87 | 8,478.87 | 8,477.09 | 8,477.09 | 1,412.7K |
| 14:32 | 8,476.89 | 8,477.66 | 8,476.76 | 8,477.36 | 1,355.8K |
| 14:33 | 8,476.85 | 8,478.63 | 8,476.85 | 8,477.20 | 1,485.5K |
| 14:34 | 8,477.71 | 8,478.17 | 8,476.95 | 8,477.76 | 1,494.0K |
| 14:35 | 8,477.08 | 8,480.26 | 8,477.08 | 8,479.85 | 1,918.2K |
| 14:36 | 8,480.06 | 8,481.63 | 8,479.25 | 8,479.65 | 3,620.8K |
| 14:37 | 8,479.37 | 8,480.31 | 8,478.57 | 8,480.20 | 1,362.0K |
| 14:38 | 8,480.08 | 8,481.39 | 8,480.08 | 8,481.39 | 1,745.1K |
| 14:39 | 8,481.78 | 8,482.48 | 8,481.10 | 8,481.24 | 1,531.0K |
| 14:40 | 8,481.07 | 8,482.93 | 8,480.73 | 8,480.73 | 2,394.7K |
| 14:41 | 8,480.39 | 8,480.62 | 8,479.51 | 8,480.63 | 1,452.1K |
| 14:42 | 8,480.52 | 8,481.80 | 8,480.09 | 8,480.09 | 1,576.2K |
| 14:43 | 8,479.40 | 8,480.50 | 8,477.98 | 8,478.36 | 1,706.8K |
| 14:44 | 8,478.29 | 8,478.29 | 8,477.18 | 8,477.73 | 1,292.6K |
| 14:45 | 8,477.16 | 8,478.17 | 8,472.77 | 8,475.04 | 2,838.5K |
| 14:46 | 8,474.97 | 8,475.16 | 8,471.14 | 8,471.14 | 1,857.2K |
| 14:47 | 8,471.27 | 8,476.25 | 8,471.27 | 8,476.26 | 2,247.2K |
| 14:48 | 8,476.79 | 8,477.95 | 8,476.18 | 8,477.95 | 2,329.7K |
| 14:49 | 8,477.45 | 8,477.56 | 8,476.32 | 8,476.47 | 1,489.4K |
| 14:50 | 8,476.54 | 8,476.54 | 8,474.36 | 8,474.78 | 2,450.3K |
| 14:51 | 8,475.96 | 8,475.96 | 8,474.82 | 8,475.76 | 2,592.5K |
| 14:52 | 8,475.56 | 8,476.12 | 8,473.65 | 8,476.12 | 1,916.1K |
| 14:53 | 8,476.04 | 8,476.04 | 8,474.09 | 8,474.09 | 1,971.8K |
| 14:54 | 8,473.08 | 8,473.48 | 8,472.19 | 8,472.91 | 1,594.1K |
| 14:55 | 8,473.23 | 8,474.65 | 8,473.23 | 8,473.92 | 2,003.8K |
| 14:56 | 8,474.07 | 8,476.48 | 8,473.29 | 8,475.32 | 1,920.1K |
| 14:57 | 8,475.67 | 8,476.42 | 8,475.57 | 8,475.69 | 1,674.9K |
| 14:58 | 8,475.15 | 8,476.92 | 8,475.15 | 8,476.26 | 1,330.9K |
| 14:59 | 8,476.30 | 8,476.35 | 8,474.91 | 8,475.61 | 1,864.2K |
| 15:00 | 8,476.30 | 8,477.02 | 8,475.86 | 8,476.07 | 2,169.9K |
| 15:01 | 8,476.27 | 8,476.27 | 8,474.16 | 8,475.87 | 2,497.1K |
| 15:02 | 8,476.26 | 8,477.97 | 8,476.23 | 8,477.89 | 1,995.9K |
| 15:03 | 8,478.18 | 8,479.32 | 8,478.11 | 8,478.77 | 2,079.3K |
| 15:04 | 8,479.02 | 8,479.02 | 8,476.94 | 8,476.94 | 2,019.6K |
| 15:05 | 8,477.24 | 8,477.90 | 8,475.93 | 8,477.86 | 1,947.4K |
| 15:06 | 8,478.07 | 8,478.07 | 8,474.74 | 8,474.74 | 2,556.7K |
| 15:07 | 8,474.32 | 8,474.32 | 8,473.22 | 8,473.35 | 2,103.4K |
| 15:08 | 8,473.48 | 8,474.29 | 8,473.08 | 8,473.08 | 1,978.0K |
| 15:09 | 8,472.74 | 8,472.74 | 8,471.02 | 8,471.58 | 2,200.6K |
| 15:10 | 8,472.07 | 8,473.14 | 8,471.50 | 8,473.14 | 3,407.2K |
| 15:11 | 8,473.44 | 8,473.73 | 8,472.58 | 8,473.73 | 1,918.9K |
| 15:12 | 8,473.99 | 8,473.99 | 8,472.43 | 8,473.16 | 1,856.0K |
| 15:13 | 8,472.25 | 8,472.94 | 8,471.72 | 8,472.74 | 2,000.3K |
| 15:14 | 8,473.12 | 8,473.57 | 8,472.56 | 8,472.56 | 1,690.3K |
| 15:15 | 8,472.13 | 8,472.13 | 8,470.65 | 8,471.57 | 1,843.1K |
| 15:16 | 8,471.87 | 8,473.44 | 8,471.87 | 8,473.44 | 1,819.8K |
| 15:17 | 8,473.34 | 8,475.69 | 8,473.34 | 8,475.69 | 2,110.5K |
| 15:18 | 8,476.67 | 8,476.67 | 8,475.09 | 8,475.08 | 2,273.2K |
| 15:19 | 8,475.27 | 8,476.05 | 8,474.59 | 8,476.05 | 2,038.4K |
| 15:20 | 8,475.58 | 8,476.87 | 8,475.07 | 8,475.87 | 2,092.5K |
| 15:21 | 8,476.19 | 8,476.19 | 8,474.49 | 8,475.30 | 1,830.2K |
| 15:22 | 8,475.61 | 8,475.76 | 8,474.68 | 8,475.47 | 1,709.2K |
| 15:23 | 8,475.51 | 8,478.89 | 8,475.51 | 8,478.89 | 1,886.5K |
| 15:24 | 8,478.50 | 8,478.50 | 8,476.27 | 8,476.45 | 1,832.6K |
| 15:25 | 8,476.47 | 8,478.14 | 8,476.40 | 8,478.00 | 1,729.7K |
| 15:26 | 8,477.81 | 8,479.55 | 8,477.28 | 8,479.07 | 1,883.3K |
| 15:27 | 8,478.87 | 8,479.10 | 8,477.52 | 8,478.84 | 1,998.0K |
| 15:28 | 8,478.80 | 8,479.38 | 8,478.08 | 8,478.08 | 1,714.4K |
| 15:29 | 8,477.62 | 8,478.03 | 8,476.69 | 8,476.84 | 1,996.9K |
| 15:30 | 8,476.96 | 8,476.96 | 8,474.06 | 8,474.06 | 2,878.6K |
| 15:31 | 8,473.30 | 8,474.69 | 8,472.48 | 8,472.48 | 2,547.8K |
| 15:32 | 8,472.26 | 8,474.72 | 8,471.96 | 8,474.65 | 2,809.2K |
| 15:33 | 8,474.24 | 8,474.24 | 8,473.05 | 8,473.57 | 2,587.4K |
| 15:34 | 8,473.05 | 8,473.05 | 8,471.22 | 8,471.59 | 2,425.9K |
| 15:35 | 8,471.28 | 8,471.28 | 8,470.18 | 8,470.18 | 2,205.5K |
| 15:36 | 8,469.87 | 8,470.75 | 8,468.84 | 8,469.39 | 2,164.3K |
| 15:37 | 8,469.44 | 8,471.83 | 8,469.44 | 8,471.75 | 2,084.4K |
| 15:38 | 8,472.22 | 8,474.84 | 8,472.22 | 8,473.22 | 2,523.6K |
| 15:39 | 8,473.41 | 8,473.41 | 8,470.99 | 8,471.21 | 2,597.8K |
| 15:40 | 8,471.22 | 8,472.59 | 8,470.89 | 8,472.18 | 2,654.2K |
| 15:41 | 8,470.91 | 8,472.06 | 8,470.53 | 8,472.05 | 2,634.8K |
| 15:42 | 8,472.41 | 8,473.69 | 8,472.41 | 8,473.58 | 2,953.0K |
| 15:43 | 8,473.60 | 8,473.60 | 8,472.11 | 8,472.21 | 2,411.7K |
| 15:44 | 8,472.06 | 8,472.90 | 8,470.94 | 8,471.13 | 2,718.5K |
| 15:45 | 8,471.54 | 8,472.14 | 8,471.04 | 8,471.02 | 3,313.4K |
| 15:46 | 8,470.45 | 8,471.24 | 8,470.09 | 8,470.09 | 2,572.2K |
| 15:47 | 8,470.06 | 8,470.06 | 8,468.51 | 8,469.11 | 2,682.5K |
| 15:48 | 8,468.91 | 8,473.04 | 8,468.91 | 8,472.23 | 3,089.6K |
| 15:49 | 8,472.00 | 8,475.27 | 8,471.93 | 8,475.27 | 3,088.7K |
| 15:50 | 8,472.28 | 8,472.28 | 8,468.40 | 8,468.63 | 6,004.9K |
| 15:51 | 8,467.93 | 8,468.88 | 8,467.20 | 8,467.85 | 5,407.0K |
| 15:52 | 8,468.84 | 8,469.23 | 8,466.53 | 8,467.28 | 4,799.2K |
| 15:53 | 8,467.44 | 8,469.25 | 8,466.24 | 8,467.97 | 5,185.0K |
| 15:54 | 8,468.76 | 8,476.37 | 8,468.76 | 8,474.82 | 7,060.4K |
| 15:55 | 8,475.92 | 8,475.92 | 8,471.70 | 8,471.70 | 8,739.4K |
| 15:56 | 8,473.84 | 8,473.84 | 8,470.88 | 8,471.49 | 7,491.8K |
| 15:57 | 8,471.27 | 8,477.77 | 8,471.27 | 8,477.77 | 8,808.2K |
| 15:58 | 8,477.03 | 8,479.26 | 8,477.03 | 8,479.26 | 10,662.4K |
| 15:59 | 8,477.24 | 8,479.89 | 8,477.24 | 8,478.60 | 138,337.2K |