9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 8,526.95 | 8,528.35 | 8,511.15 | 8,514.85 | 2,020.5K |
| 09:16 | 8,514.15 | 8,519.00 | 8,511.30 | 8,519.00 | 962.4K |
| 09:17 | 8,519.55 | 8,524.00 | 8,517.25 | 8,523.30 | 884.1K |
| 09:18 | 8,524.05 | 8,524.25 | 8,520.85 | 8,523.65 | 677.7K |
| 09:19 | 8,525.10 | 8,531.30 | 8,525.10 | 8,529.55 | 441.8K |
| 09:20 | 8,528.85 | 8,531.45 | 8,526.95 | 8,528.70 | 844.5K |
| 09:21 | 8,528.70 | 8,531.45 | 8,527.65 | 8,530.50 | 476.2K |
| 09:22 | 8,529.95 | 8,537.00 | 8,529.55 | 8,535.60 | 451.9K |
| 09:23 | 8,535.50 | 8,535.50 | 8,532.35 | 8,534.20 | 500.9K |
| 09:24 | 8,533.55 | 8,535.40 | 8,531.60 | 8,534.25 | 400.3K |
| 09:25 | 8,534.70 | 8,536.40 | 8,528.75 | 8,529.95 | 594.9K |
| 09:26 | 8,530.05 | 8,530.05 | 8,525.00 | 8,526.45 | 365.9K |
| 09:27 | 8,527.55 | 8,538.35 | 8,527.15 | 8,538.10 | 403.9K |
| 09:28 | 8,540.05 | 8,540.60 | 8,534.75 | 8,535.30 | 309.2K |
| 09:29 | 8,534.85 | 8,534.85 | 8,529.25 | 8,533.60 | 468.7K |
| 09:30 | 8,533.50 | 8,534.70 | 8,532.55 | 8,534.25 | 527.7K |
| 09:31 | 8,534.30 | 8,534.30 | 8,530.35 | 8,531.35 | 448.8K |
| 09:32 | 8,530.50 | 8,534.30 | 8,530.50 | 8,534.20 | 521.1K |
| 09:33 | 8,534.15 | 8,534.15 | 8,525.80 | 8,527.80 | 472.6K |
| 09:34 | 8,527.60 | 8,528.30 | 8,525.40 | 8,526.25 | 544.0K |
| 09:35 | 8,526.95 | 8,528.70 | 8,523.50 | 8,524.75 | 472.6K |
| 09:36 | 8,523.70 | 8,523.70 | 8,520.90 | 8,520.90 | 336.7K |
| 09:37 | 8,520.85 | 8,524.95 | 8,520.50 | 8,524.90 | 537.8K |
| 09:38 | 8,524.25 | 8,530.65 | 8,524.15 | 8,529.80 | 772.0K |
| 09:39 | 8,529.50 | 8,536.95 | 8,529.50 | 8,531.65 | 488.0K |
| 09:40 | 8,531.50 | 8,532.10 | 8,530.70 | 8,531.20 | 391.6K |
| 09:41 | 8,531.75 | 8,532.45 | 8,527.45 | 8,527.45 | 467.2K |
| 09:42 | 8,527.25 | 8,528.40 | 8,526.45 | 8,528.25 | 466.6K |
| 09:43 | 8,528.35 | 8,528.75 | 8,525.65 | 8,526.15 | 477.8K |
| 09:44 | 8,525.45 | 8,525.75 | 8,521.10 | 8,523.00 | 393.0K |
| 09:45 | 8,523.20 | 8,527.05 | 8,522.85 | 8,525.35 | 368.3K |
| 09:46 | 8,525.20 | 8,527.20 | 8,524.20 | 8,527.20 | 322.8K |
| 09:47 | 8,528.20 | 8,531.90 | 8,527.55 | 8,531.35 | 369.8K |
| 09:48 | 8,531.20 | 8,531.35 | 8,528.50 | 8,528.50 | 239.8K |
| 09:49 | 8,527.75 | 8,528.10 | 8,525.05 | 8,525.75 | 277.9K |
| 09:50 | 8,524.95 | 8,526.05 | 8,524.05 | 8,525.75 | 268.5K |
| 09:51 | 8,525.30 | 8,527.30 | 8,525.05 | 8,526.60 | 258.0K |
| 09:52 | 8,525.70 | 8,526.00 | 8,525.00 | 8,525.70 | 274.4K |
| 09:53 | 8,525.70 | 8,529.95 | 8,525.65 | 8,529.40 | 208.7K |
| 09:54 | 8,529.25 | 8,531.40 | 8,528.10 | 8,530.45 | 253.3K |
| 09:55 | 8,531.00 | 8,533.55 | 8,530.05 | 8,533.45 | 184.1K |
| 09:56 | 8,533.50 | 8,533.50 | 8,526.80 | 8,526.80 | 312.1K |
| 09:57 | 8,526.55 | 8,528.10 | 8,524.90 | 8,524.90 | 262.3K |
| 09:58 | 8,525.40 | 8,526.10 | 8,524.00 | 8,524.60 | 250.0K |
| 09:59 | 8,525.10 | 8,528.00 | 8,524.75 | 8,527.70 | 204.5K |
| 10:00 | 8,527.55 | 8,527.80 | 8,526.15 | 8,526.25 | 241.4K |
| 10:01 | 8,526.50 | 8,526.80 | 8,517.30 | 8,517.30 | 399.1K |
| 10:02 | 8,517.15 | 8,520.20 | 8,516.20 | 8,517.65 | 389.0K |
| 10:03 | 8,518.15 | 8,521.15 | 8,518.05 | 8,520.15 | 281.4K |
| 10:04 | 8,520.60 | 8,522.35 | 8,518.90 | 8,519.00 | 236.1K |
| 10:05 | 8,519.15 | 8,519.30 | 8,513.95 | 8,514.45 | 193.2K |
| 10:06 | 8,514.35 | 8,515.55 | 8,513.65 | 8,514.05 | 219.4K |
| 10:07 | 8,512.40 | 8,512.40 | 8,506.45 | 8,510.60 | 337.5K |
| 10:08 | 8,510.25 | 8,517.10 | 8,510.25 | 8,515.60 | 312.3K |
| 10:09 | 8,515.00 | 8,516.15 | 8,513.65 | 8,514.35 | 256.9K |
| 10:10 | 8,514.10 | 8,515.95 | 8,513.10 | 8,514.65 | 294.6K |
| 10:11 | 8,514.95 | 8,515.85 | 8,513.85 | 8,515.50 | 245.4K |
| 10:12 | 8,515.80 | 8,515.80 | 8,511.25 | 8,512.55 | 365.6K |
| 10:13 | 8,511.35 | 8,512.85 | 8,510.15 | 8,510.85 | 335.8K |
| 10:14 | 8,511.05 | 8,513.20 | 8,510.35 | 8,511.55 | 226.8K |
| 10:15 | 8,511.10 | 8,512.30 | 8,508.95 | 8,510.60 | 346.3K |
| 10:16 | 8,509.15 | 8,510.10 | 8,507.90 | 8,507.90 | 282.2K |
| 10:17 | 8,509.40 | 8,512.80 | 8,508.25 | 8,512.80 | 310.5K |
| 10:18 | 8,511.80 | 8,511.80 | 8,506.10 | 8,506.10 | 337.1K |
| 10:19 | 8,505.10 | 8,505.35 | 8,503.35 | 8,503.35 | 291.0K |
| 10:20 | 8,503.25 | 8,504.30 | 8,502.90 | 8,502.90 | 188.2K |
| 10:21 | 8,503.30 | 8,504.00 | 8,501.20 | 8,502.80 | 293.6K |
| 10:22 | 8,502.45 | 8,503.70 | 8,501.75 | 8,503.35 | 305.4K |
| 10:23 | 8,504.00 | 8,505.30 | 8,503.20 | 8,503.90 | 219.7K |
| 10:24 | 8,504.00 | 8,508.35 | 8,504.00 | 8,508.35 | 245.8K |
| 10:25 | 8,507.30 | 8,507.90 | 8,505.45 | 8,505.65 | 274.6K |
| 10:26 | 8,506.00 | 8,507.95 | 8,505.75 | 8,505.75 | 210.3K |
| 10:27 | 8,505.70 | 8,506.10 | 8,503.75 | 8,504.30 | 216.3K |
| 10:28 | 8,505.30 | 8,505.30 | 8,502.15 | 8,502.90 | 184.4K |
| 10:29 | 8,502.20 | 8,503.40 | 8,500.30 | 8,501.10 | 244.4K |
| 10:30 | 8,501.40 | 8,501.40 | 8,499.15 | 8,500.55 | 196.0K |
| 10:31 | 8,501.45 | 8,506.10 | 8,501.20 | 8,506.10 | 330.6K |
| 10:32 | 8,506.85 | 8,508.40 | 8,505.20 | 8,505.20 | 288.1K |
| 10:33 | 8,505.50 | 8,505.50 | 8,502.05 | 8,502.35 | 304.5K |
| 10:34 | 8,502.05 | 8,503.90 | 8,501.40 | 8,501.40 | 188.0K |
| 10:35 | 8,501.95 | 8,503.15 | 8,501.75 | 8,502.90 | 188.0K |
| 10:36 | 8,503.60 | 8,503.95 | 8,502.40 | 8,502.70 | 200.1K |
| 10:37 | 8,502.20 | 8,502.25 | 8,500.60 | 8,501.05 | 202.7K |
| 10:38 | 8,501.95 | 8,501.95 | 8,498.15 | 8,498.60 | 211.8K |
| 10:39 | 8,498.95 | 8,500.85 | 8,498.25 | 8,500.70 | 234.5K |
| 10:40 | 8,500.50 | 8,501.50 | 8,499.50 | 8,500.95 | 165.1K |
| 10:41 | 8,500.80 | 8,501.10 | 8,499.45 | 8,500.30 | 187.9K |
| 10:42 | 8,500.35 | 8,505.15 | 8,500.35 | 8,505.10 | 219.5K |
| 10:43 | 8,505.60 | 8,507.20 | 8,504.65 | 8,504.65 | 229.4K |
| 10:44 | 8,505.70 | 8,506.95 | 8,504.90 | 8,504.90 | 136.6K |
| 10:45 | 8,504.10 | 8,504.10 | 8,501.45 | 8,501.70 | 215.5K |
| 10:46 | 8,501.80 | 8,501.80 | 8,500.20 | 8,501.35 | 149.5K |
| 10:47 | 8,501.30 | 8,501.45 | 8,497.45 | 8,497.70 | 131.8K |
| 10:48 | 8,497.10 | 8,497.60 | 8,493.35 | 8,494.50 | 232.4K |
| 10:49 | 8,493.95 | 8,494.55 | 8,492.95 | 8,493.65 | 193.3K |
| 10:50 | 8,493.70 | 8,495.70 | 8,493.30 | 8,495.30 | 217.5K |
| 10:51 | 8,495.60 | 8,496.35 | 8,493.75 | 8,493.75 | 178.5K |
| 10:52 | 8,493.15 | 8,493.15 | 8,490.75 | 8,492.95 | 383.7K |
| 10:53 | 8,493.30 | 8,494.60 | 8,493.30 | 8,494.55 | 237.2K |
| 10:54 | 8,493.60 | 8,494.45 | 8,493.30 | 8,493.55 | 149.2K |
| 10:55 | 8,493.80 | 8,494.65 | 8,492.70 | 8,494.15 | 238.4K |
| 10:56 | 8,494.05 | 8,496.85 | 8,493.50 | 8,496.80 | 253.7K |
| 10:57 | 8,496.90 | 8,498.70 | 8,496.55 | 8,498.60 | 277.3K |
| 10:58 | 8,498.60 | 8,500.50 | 8,498.60 | 8,500.25 | 318.3K |
| 10:59 | 8,499.60 | 8,499.95 | 8,496.90 | 8,497.40 | 321.5K |
| 11:00 | 8,499.00 | 8,506.00 | 8,499.00 | 8,506.00 | 402.3K |
| 11:01 | 8,505.40 | 8,506.90 | 8,504.30 | 8,504.40 | 275.8K |
| 11:02 | 8,504.45 | 8,504.90 | 8,503.10 | 8,504.10 | 442.6K |
| 11:03 | 8,504.40 | 8,504.40 | 8,502.65 | 8,504.15 | 235.4K |
| 11:04 | 8,503.20 | 8,503.85 | 8,502.20 | 8,502.50 | 161.8K |
| 11:05 | 8,502.25 | 8,502.25 | 8,500.75 | 8,501.35 | 151.9K |
| 11:06 | 8,501.55 | 8,502.50 | 8,501.05 | 8,501.25 | 161.4K |
| 11:07 | 8,500.35 | 8,500.35 | 8,496.90 | 8,498.70 | 211.7K |
| 11:08 | 8,499.25 | 8,500.35 | 8,498.45 | 8,500.15 | 171.3K |
| 11:09 | 8,500.05 | 8,503.00 | 8,500.05 | 8,502.40 | 196.4K |
| 11:10 | 8,502.65 | 8,504.50 | 8,502.30 | 8,503.15 | 126.0K |
| 11:11 | 8,503.40 | 8,504.75 | 8,503.25 | 8,504.60 | 148.2K |
| 11:12 | 8,504.50 | 8,505.05 | 8,504.15 | 8,505.00 | 288.7K |
| 11:13 | 8,505.15 | 8,507.20 | 8,503.75 | 8,507.20 | 221.5K |
| 11:14 | 8,507.75 | 8,507.75 | 8,505.85 | 8,506.85 | 211.8K |
| 11:15 | 8,507.90 | 8,511.85 | 8,507.90 | 8,511.85 | 353.8K |
| 11:16 | 8,511.30 | 8,511.65 | 8,508.50 | 8,508.65 | 191.1K |
| 11:17 | 8,508.80 | 8,508.80 | 8,505.25 | 8,505.25 | 199.4K |
| 11:18 | 8,505.75 | 8,505.75 | 8,503.40 | 8,504.05 | 172.3K |
| 11:19 | 8,503.15 | 8,504.50 | 8,502.35 | 8,502.35 | 217.3K |
| 11:20 | 8,501.40 | 8,502.15 | 8,499.30 | 8,500.80 | 302.0K |
| 11:21 | 8,500.30 | 8,502.20 | 8,499.30 | 8,502.20 | 209.3K |
| 11:22 | 8,500.70 | 8,502.25 | 8,500.65 | 8,501.55 | 163.8K |
| 11:23 | 8,501.50 | 8,503.20 | 8,501.30 | 8,503.05 | 151.8K |
| 11:24 | 8,502.80 | 8,506.20 | 8,502.60 | 8,506.15 | 183.8K |
| 11:25 | 8,506.45 | 8,508.20 | 8,506.20 | 8,508.20 | 139.5K |
| 11:26 | 8,507.50 | 8,508.30 | 8,506.90 | 8,507.85 | 155.3K |
| 11:27 | 8,508.00 | 8,508.00 | 8,506.40 | 8,507.75 | 210.6K |
| 11:28 | 8,507.65 | 8,507.95 | 8,506.35 | 8,507.05 | 337.6K |
| 11:29 | 8,507.90 | 8,507.90 | 8,504.70 | 8,505.75 | 294.1K |
| 11:30 | 8,505.40 | 8,506.85 | 8,505.40 | 8,506.85 | 188.8K |
| 11:31 | 8,506.40 | 8,510.20 | 8,506.40 | 8,509.55 | 263.4K |
| 11:32 | 8,509.80 | 8,513.65 | 8,509.80 | 8,512.75 | 4,740.3K |
| 11:33 | 8,512.90 | 8,512.90 | 8,511.75 | 8,511.75 | 226.0K |
| 11:34 | 8,511.65 | 8,512.65 | 8,511.30 | 8,512.65 | 199.3K |
| 11:35 | 8,512.40 | 8,512.75 | 8,510.75 | 8,511.15 | 227.5K |
| 11:36 | 8,510.05 | 8,511.20 | 8,509.45 | 8,511.20 | 173.9K |
| 11:37 | 8,511.50 | 8,511.50 | 8,508.65 | 8,510.20 | 229.0K |
| 11:38 | 8,509.70 | 8,509.70 | 8,507.75 | 8,508.50 | 140.5K |
| 11:39 | 8,509.05 | 8,509.15 | 8,507.60 | 8,508.75 | 137.6K |
| 11:40 | 8,508.70 | 8,510.25 | 8,508.25 | 8,510.25 | 165.0K |
| 11:41 | 8,510.20 | 8,511.10 | 8,509.60 | 8,509.65 | 101.0K |
| 11:42 | 8,509.25 | 8,509.80 | 8,508.20 | 8,508.70 | 166.7K |
| 11:43 | 8,508.75 | 8,510.70 | 8,508.55 | 8,510.70 | 153.9K |
| 11:44 | 8,510.45 | 8,510.70 | 8,509.75 | 8,509.75 | 97.9K |
| 11:45 | 8,510.40 | 8,512.40 | 8,510.40 | 8,512.40 | 377.0K |
| 11:46 | 8,512.70 | 8,512.70 | 8,510.60 | 8,510.60 | 178.3K |
| 11:47 | 8,511.10 | 8,511.20 | 8,509.70 | 8,509.70 | 415.1K |
| 11:48 | 8,510.40 | 8,510.40 | 8,509.00 | 8,509.15 | 140.2K |
| 11:49 | 8,509.45 | 8,509.50 | 8,507.50 | 8,507.50 | 130.5K |
| 11:50 | 8,507.65 | 8,508.45 | 8,507.30 | 8,508.20 | 158.0K |
| 11:51 | 8,508.25 | 8,509.15 | 8,507.80 | 8,508.85 | 169.3K |
| 11:52 | 8,508.55 | 8,511.85 | 8,508.55 | 8,511.85 | 248.3K |
| 11:53 | 8,511.75 | 8,512.20 | 8,511.15 | 8,511.15 | 238.5K |
| 11:54 | 8,511.15 | 8,511.15 | 8,509.35 | 8,510.90 | 183.6K |
| 11:55 | 8,511.10 | 8,511.10 | 8,509.85 | 8,511.10 | 114.1K |
| 11:56 | 8,512.00 | 8,512.65 | 8,511.25 | 8,511.75 | 149.1K |
| 11:57 | 8,512.20 | 8,513.70 | 8,511.50 | 8,513.20 | 162.5K |
| 11:58 | 8,513.60 | 8,514.35 | 8,512.95 | 8,514.25 | 119.0K |
| 11:59 | 8,514.25 | 8,515.60 | 8,513.80 | 8,515.20 | 280.8K |
| 12:00 | 8,515.20 | 8,516.90 | 8,515.20 | 8,516.85 | 219.5K |
| 12:01 | 8,516.90 | 8,516.90 | 8,514.20 | 8,514.50 | 117.0K |
| 12:02 | 8,515.40 | 8,515.45 | 8,513.65 | 8,514.00 | 144.7K |
| 12:03 | 8,515.05 | 8,515.05 | 8,512.50 | 8,512.50 | 139.4K |
| 12:04 | 8,512.65 | 8,512.65 | 8,510.70 | 8,510.70 | 151.4K |
| 12:05 | 8,509.50 | 8,511.60 | 8,509.50 | 8,510.60 | 153.2K |
| 12:06 | 8,510.90 | 8,511.30 | 8,509.70 | 8,510.70 | 219.8K |
| 12:07 | 8,510.65 | 8,511.65 | 8,510.35 | 8,511.50 | 228.3K |
| 12:08 | 8,511.15 | 8,511.25 | 8,509.45 | 8,509.55 | 387.8K |
| 12:09 | 8,510.35 | 8,510.35 | 8,504.10 | 8,505.60 | 606.4K |
| 12:10 | 8,505.60 | 8,505.85 | 8,504.15 | 8,504.65 | 301.6K |
| 12:11 | 8,504.15 | 8,504.15 | 8,502.15 | 8,502.40 | 540.7K |
| 12:12 | 8,503.15 | 8,503.15 | 8,500.25 | 8,501.40 | 165.0K |
| 12:13 | 8,501.75 | 8,504.30 | 8,501.00 | 8,502.30 | 250.8K |
| 12:14 | 8,500.10 | 8,501.95 | 8,499.90 | 8,500.35 | 153.6K |
| 12:15 | 8,501.40 | 8,501.90 | 8,499.95 | 8,500.95 | 187.4K |
| 12:16 | 8,500.75 | 8,503.10 | 8,500.70 | 8,502.80 | 228.3K |
| 12:17 | 8,504.05 | 8,504.95 | 8,503.35 | 8,504.00 | 96.0K |
| 12:18 | 8,505.15 | 8,507.40 | 8,504.35 | 8,507.15 | 146.9K |
| 12:19 | 8,505.55 | 8,508.55 | 8,505.55 | 8,507.90 | 117.7K |
| 12:20 | 8,507.25 | 8,508.60 | 8,507.10 | 8,507.45 | 124.8K |
| 12:21 | 8,508.05 | 8,508.20 | 8,507.10 | 8,507.80 | 297.3K |
| 12:22 | 8,508.20 | 8,510.45 | 8,507.10 | 8,510.45 | 252.2K |
| 12:23 | 8,510.80 | 8,510.80 | 8,509.10 | 8,509.15 | 121.7K |
| 12:24 | 8,508.65 | 8,510.70 | 8,508.65 | 8,510.70 | 227.0K |
| 12:25 | 8,510.65 | 8,511.60 | 8,509.80 | 8,510.35 | 188.5K |
| 12:26 | 8,510.20 | 8,510.20 | 8,508.65 | 8,508.95 | 126.4K |
| 12:27 | 8,509.55 | 8,510.35 | 8,508.40 | 8,508.40 | 145.5K |
| 12:28 | 8,507.80 | 8,510.70 | 8,507.80 | 8,510.70 | 134.1K |
| 12:29 | 8,511.20 | 8,511.20 | 8,508.50 | 8,508.50 | 147.0K |
| 12:30 | 8,509.75 | 8,509.75 | 8,507.70 | 8,508.00 | 158.2K |
| 12:31 | 8,508.90 | 8,509.70 | 8,507.80 | 8,508.10 | 175.7K |
| 12:32 | 8,507.90 | 8,507.90 | 8,505.60 | 8,506.60 | 176.8K |
| 12:33 | 8,506.35 | 8,508.50 | 8,506.35 | 8,507.45 | 259.5K |
| 12:34 | 8,507.55 | 8,508.50 | 8,506.65 | 8,508.05 | 159.3K |
| 12:35 | 8,509.15 | 8,509.55 | 8,508.40 | 8,509.50 | 351.9K |
| 12:36 | 8,508.60 | 8,509.15 | 8,507.80 | 8,508.05 | 245.8K |
| 12:37 | 8,507.20 | 8,508.80 | 8,507.20 | 8,507.80 | 244.8K |
| 12:38 | 8,508.35 | 8,508.35 | 8,507.40 | 8,507.40 | 149.4K |
| 12:39 | 8,507.85 | 8,508.35 | 8,507.00 | 8,508.25 | 192.7K |
| 12:40 | 8,508.55 | 8,509.00 | 8,507.35 | 8,508.85 | 200.7K |
| 12:41 | 8,508.45 | 8,508.95 | 8,507.55 | 8,507.95 | 153.4K |
| 12:42 | 8,508.80 | 8,511.50 | 8,507.95 | 8,511.20 | 191.6K |
| 12:43 | 8,511.35 | 8,512.35 | 8,510.60 | 8,511.45 | 208.7K |
| 12:44 | 8,511.95 | 8,512.35 | 8,510.30 | 8,512.35 | 128.2K |
| 12:45 | 8,511.85 | 8,512.55 | 8,511.35 | 8,512.55 | 141.6K |
| 12:46 | 8,511.00 | 8,513.70 | 8,511.00 | 8,513.05 | 200.1K |
| 12:47 | 8,513.55 | 8,513.75 | 8,511.00 | 8,511.25 | 121.2K |
| 12:48 | 8,511.85 | 8,511.85 | 8,509.35 | 8,509.65 | 133.9K |
| 12:49 | 8,509.10 | 8,510.60 | 8,508.70 | 8,510.60 | 117.2K |
| 12:50 | 8,509.50 | 8,511.55 | 8,509.50 | 8,511.00 | 152.8K |
| 12:51 | 8,509.55 | 8,511.60 | 8,509.55 | 8,511.05 | 163.0K |
| 12:52 | 8,511.45 | 8,511.45 | 8,509.00 | 8,509.10 | 136.5K |
| 12:53 | 8,509.85 | 8,510.25 | 8,509.10 | 8,510.15 | 162.3K |
| 12:54 | 8,509.55 | 8,510.60 | 8,509.15 | 8,509.85 | 129.7K |
| 12:55 | 8,508.55 | 8,511.35 | 8,508.55 | 8,510.85 | 172.5K |
| 12:56 | 8,510.90 | 8,511.95 | 8,510.25 | 8,511.05 | 144.3K |
| 12:57 | 8,511.60 | 8,514.15 | 8,511.60 | 8,513.65 | 142.8K |
| 12:58 | 8,512.85 | 8,514.50 | 8,512.85 | 8,514.30 | 143.0K |
| 12:59 | 8,513.00 | 8,514.60 | 8,512.30 | 8,512.90 | 157.1K |
| 13:00 | 8,513.15 | 8,513.75 | 8,511.90 | 8,512.90 | 180.5K |
| 13:01 | 8,513.80 | 8,513.80 | 8,512.85 | 8,513.25 | 257.7K |
| 13:02 | 8,513.15 | 8,515.65 | 8,512.45 | 8,515.00 | 307.0K |
| 13:03 | 8,514.65 | 8,515.60 | 8,513.75 | 8,514.75 | 145.6K |
| 13:04 | 8,514.40 | 8,515.30 | 8,513.95 | 8,514.85 | 162.5K |
| 13:05 | 8,514.80 | 8,515.00 | 8,513.15 | 8,513.30 | 157.2K |
| 13:06 | 8,514.25 | 8,514.25 | 8,513.35 | 8,513.65 | 164.7K |
| 13:07 | 8,513.55 | 8,514.60 | 8,512.15 | 8,514.35 | 203.3K |
| 13:08 | 8,512.35 | 8,514.55 | 8,512.35 | 8,513.65 | 267.6K |
| 13:09 | 8,513.85 | 8,514.30 | 8,512.85 | 8,513.75 | 156.5K |
| 13:10 | 8,514.25 | 8,515.70 | 8,513.95 | 8,514.45 | 178.3K |
| 13:11 | 8,515.10 | 8,516.05 | 8,514.40 | 8,516.05 | 151.9K |
| 13:12 | 8,515.05 | 8,516.80 | 8,514.85 | 8,515.80 | 233.7K |
| 13:13 | 8,515.80 | 8,518.00 | 8,515.80 | 8,517.30 | 429.5K |
| 13:14 | 8,516.95 | 8,518.95 | 8,516.40 | 8,518.10 | 131.9K |
| 13:15 | 8,518.80 | 8,518.80 | 8,517.40 | 8,518.40 | 131.1K |
| 13:16 | 8,517.95 | 8,518.05 | 8,516.35 | 8,516.75 | 134.3K |
| 13:17 | 8,515.10 | 8,517.25 | 8,515.10 | 8,517.05 | 198.6K |
| 13:18 | 8,516.80 | 8,518.50 | 8,516.80 | 8,518.15 | 321.8K |
| 13:19 | 8,518.95 | 8,518.95 | 8,517.55 | 8,518.25 | 188.3K |
| 13:20 | 8,518.35 | 8,518.40 | 8,517.15 | 8,517.60 | 83.1K |
| 13:21 | 8,517.80 | 8,518.85 | 8,516.80 | 8,518.85 | 158.1K |
| 13:22 | 8,518.55 | 8,518.55 | 8,517.10 | 8,517.95 | 131.4K |
| 13:23 | 8,517.60 | 8,517.65 | 8,516.95 | 8,517.15 | 149.5K |
| 13:24 | 8,517.20 | 8,517.65 | 8,516.30 | 8,516.90 | 313.1K |
| 13:25 | 8,516.70 | 8,518.35 | 8,516.55 | 8,518.15 | 124.3K |
| 13:26 | 8,517.65 | 8,518.55 | 8,517.00 | 8,518.25 | 127.5K |
| 13:27 | 8,517.90 | 8,518.75 | 8,517.30 | 8,517.55 | 123.4K |
| 13:28 | 8,516.85 | 8,517.85 | 8,516.85 | 8,517.40 | 182.0K |
| 13:29 | 8,517.70 | 8,518.45 | 8,516.25 | 8,516.25 | 208.9K |
| 13:30 | 8,516.25 | 8,518.80 | 8,515.90 | 8,518.80 | 167.5K |
| 13:31 | 8,518.75 | 8,520.45 | 8,518.20 | 8,520.45 | 222.7K |
| 13:32 | 8,519.70 | 8,521.15 | 8,518.60 | 8,519.30 | 203.3K |
| 13:33 | 8,519.35 | 8,520.10 | 8,518.95 | 8,519.15 | 97.4K |
| 13:34 | 8,518.45 | 8,518.45 | 8,500.65 | 8,501.65 | 597.3K |
| 13:35 | 8,497.15 | 8,510.90 | 8,487.45 | 8,510.90 | 1,083.2K |
| 13:36 | 8,511.15 | 8,516.45 | 8,511.15 | 8,516.20 | 198.1K |
| 13:37 | 8,516.45 | 8,517.80 | 8,501.20 | 8,502.70 | 489.8K |
| 13:38 | 8,503.20 | 8,506.55 | 8,497.55 | 8,504.85 | 231.1K |
| 13:39 | 8,503.10 | 8,507.20 | 8,501.55 | 8,506.35 | 284.4K |
| 13:40 | 8,504.75 | 8,512.85 | 8,504.60 | 8,511.80 | 280.0K |
| 13:41 | 8,512.35 | 8,512.35 | 8,507.15 | 8,510.55 | 404.7K |
| 13:42 | 8,510.50 | 8,517.10 | 8,510.30 | 8,517.10 | 393.7K |
| 13:43 | 8,518.55 | 8,526.05 | 8,517.95 | 8,525.65 | 340.5K |
| 13:44 | 8,525.35 | 8,526.65 | 8,522.90 | 8,524.70 | 284.4K |
| 13:45 | 8,522.10 | 8,529.25 | 8,522.10 | 8,527.40 | 332.6K |
| 13:46 | 8,527.70 | 8,529.75 | 8,527.35 | 8,528.65 | 668.0K |
| 13:47 | 8,529.00 | 8,532.35 | 8,529.00 | 8,530.95 | 339.0K |
| 13:48 | 8,531.45 | 8,531.45 | 8,527.10 | 8,528.15 | 193.2K |
| 13:49 | 8,527.35 | 8,527.45 | 8,523.95 | 8,524.30 | 178.4K |
| 13:50 | 8,523.80 | 8,524.00 | 8,521.70 | 8,522.75 | 146.2K |
| 13:51 | 8,521.70 | 8,522.15 | 8,517.20 | 8,520.95 | 443.3K |
| 13:52 | 8,521.05 | 8,522.40 | 8,520.70 | 8,521.45 | 182.7K |
| 13:53 | 8,521.45 | 8,522.90 | 8,520.60 | 8,522.40 | 165.4K |
| 13:54 | 8,521.80 | 8,524.05 | 8,521.80 | 8,522.95 | 171.4K |
| 13:55 | 8,522.95 | 8,523.95 | 8,522.30 | 8,522.80 | 136.6K |
| 13:56 | 8,523.30 | 8,525.00 | 8,521.65 | 8,521.65 | 133.9K |
| 13:57 | 8,522.20 | 8,523.10 | 8,521.60 | 8,522.10 | 129.0K |
| 13:58 | 8,521.55 | 8,522.05 | 8,519.95 | 8,521.85 | 245.0K |
| 13:59 | 8,521.85 | 8,522.05 | 8,519.50 | 8,520.55 | 153.8K |
| 14:00 | 8,522.35 | 8,523.05 | 8,521.65 | 8,521.85 | 195.0K |
| 14:01 | 8,522.05 | 8,523.80 | 8,520.00 | 8,523.15 | 296.4K |
| 14:02 | 8,523.05 | 8,527.90 | 8,522.65 | 8,527.65 | 225.8K |
| 14:03 | 8,526.55 | 8,529.10 | 8,526.55 | 8,529.10 | 179.4K |
| 14:04 | 8,527.85 | 8,529.75 | 8,527.70 | 8,529.05 | 208.1K |
| 14:05 | 8,529.95 | 8,531.05 | 8,529.30 | 8,529.30 | 230.4K |
| 14:06 | 8,529.40 | 8,529.95 | 8,526.80 | 8,526.80 | 157.3K |
| 14:07 | 8,527.20 | 8,528.80 | 8,526.70 | 8,528.55 | 304.9K |
| 14:08 | 8,526.90 | 8,528.75 | 8,525.15 | 8,525.85 | 358.1K |
| 14:09 | 8,526.10 | 8,527.25 | 8,525.25 | 8,527.10 | 303.9K |
| 14:10 | 8,527.55 | 8,527.75 | 8,526.70 | 8,526.75 | 183.4K |
| 14:11 | 8,526.85 | 8,527.95 | 8,526.10 | 8,527.40 | 199.7K |
| 14:12 | 8,527.05 | 8,528.40 | 8,526.55 | 8,526.70 | 207.3K |
| 14:13 | 8,525.10 | 8,526.75 | 8,524.95 | 8,526.55 | 344.0K |
| 14:14 | 8,526.20 | 8,526.85 | 8,525.55 | 8,526.20 | 198.5K |
| 14:15 | 8,526.00 | 8,526.80 | 8,525.05 | 8,526.80 | 188.9K |
| 14:16 | 8,526.05 | 8,527.40 | 8,525.40 | 8,527.40 | 264.7K |
| 14:17 | 8,527.75 | 8,528.75 | 8,527.25 | 8,527.50 | 233.1K |
| 14:18 | 8,527.30 | 8,528.05 | 8,526.45 | 8,526.90 | 151.7K |
| 14:19 | 8,526.75 | 8,527.25 | 8,524.35 | 8,524.35 | 195.8K |
| 14:20 | 8,524.80 | 8,526.60 | 8,523.95 | 8,526.60 | 211.6K |
| 14:21 | 8,526.60 | 8,528.05 | 8,525.80 | 8,528.05 | 410.7K |
| 14:22 | 8,527.40 | 8,531.15 | 8,527.40 | 8,530.65 | 356.5K |
| 14:23 | 8,530.60 | 8,531.60 | 8,529.30 | 8,530.25 | 185.5K |
| 14:24 | 8,529.20 | 8,529.20 | 8,528.25 | 8,529.00 | 328.1K |
| 14:25 | 8,529.10 | 8,529.30 | 8,527.40 | 8,528.00 | 258.1K |
| 14:26 | 8,527.60 | 8,528.80 | 8,527.10 | 8,528.80 | 250.7K |
| 14:27 | 8,527.50 | 8,530.00 | 8,527.50 | 8,529.10 | 165.7K |
| 14:28 | 8,529.85 | 8,529.85 | 8,528.40 | 8,529.25 | 176.3K |
| 14:29 | 8,529.20 | 8,530.00 | 8,528.50 | 8,529.80 | 283.4K |
| 14:30 | 8,529.85 | 8,530.20 | 8,528.75 | 8,529.55 | 309.6K |
| 14:31 | 8,529.95 | 8,530.20 | 8,521.70 | 8,521.70 | 725.3K |
| 14:32 | 8,522.65 | 8,525.60 | 8,522.65 | 8,525.05 | 286.9K |
| 14:33 | 8,525.95 | 8,527.55 | 8,525.35 | 8,525.35 | 212.7K |
| 14:34 | 8,526.10 | 8,526.80 | 8,522.85 | 8,523.30 | 327.3K |
| 14:35 | 8,522.60 | 8,524.65 | 8,522.60 | 8,524.15 | 212.9K |
| 14:36 | 8,524.95 | 8,525.40 | 8,522.15 | 8,522.95 | 156.3K |
| 14:37 | 8,523.15 | 8,523.15 | 8,521.65 | 8,523.05 | 193.3K |
| 14:38 | 8,523.50 | 8,524.80 | 8,523.15 | 8,524.70 | 286.8K |
| 14:39 | 8,523.75 | 8,524.70 | 8,523.05 | 8,524.70 | 243.3K |
| 14:40 | 8,524.40 | 8,525.25 | 8,523.70 | 8,524.05 | 239.4K |
| 14:41 | 8,524.35 | 8,524.60 | 8,521.65 | 8,524.40 | 429.0K |
| 14:42 | 8,524.85 | 8,526.10 | 8,524.30 | 8,525.95 | 256.6K |
| 14:43 | 8,526.00 | 8,527.45 | 8,526.00 | 8,526.85 | 376.2K |
| 14:44 | 8,525.85 | 8,527.30 | 8,525.85 | 8,526.95 | 274.9K |
| 14:45 | 8,526.55 | 8,528.65 | 8,525.00 | 8,527.90 | 335.8K |
| 14:46 | 8,528.85 | 8,530.20 | 8,528.85 | 8,529.35 | 357.1K |
| 14:47 | 8,530.00 | 8,530.00 | 8,527.55 | 8,528.40 | 254.5K |
| 14:48 | 8,528.15 | 8,528.95 | 8,527.15 | 8,528.65 | 230.3K |
| 14:49 | 8,528.05 | 8,528.25 | 8,525.60 | 8,526.10 | 353.0K |
| 14:50 | 8,526.10 | 8,528.15 | 8,525.55 | 8,527.90 | 452.7K |
| 14:51 | 8,528.45 | 8,528.45 | 8,526.30 | 8,526.60 | 378.7K |
| 14:52 | 8,526.60 | 8,526.60 | 8,524.95 | 8,525.55 | 335.5K |
| 14:53 | 8,524.90 | 8,528.10 | 8,524.90 | 8,527.95 | 298.4K |
| 14:54 | 8,527.45 | 8,527.85 | 8,526.90 | 8,527.15 | 265.1K |
| 14:55 | 8,527.45 | 8,527.45 | 8,525.85 | 8,526.20 | 285.9K |
| 14:56 | 8,526.25 | 8,526.75 | 8,524.90 | 8,524.90 | 239.0K |
| 14:57 | 8,525.25 | 8,526.35 | 8,524.00 | 8,526.35 | 342.4K |
| 14:58 | 8,525.85 | 8,526.75 | 8,522.55 | 8,523.20 | 349.7K |
| 14:59 | 8,522.40 | 8,523.30 | 8,521.70 | 8,522.40 | 376.9K |
| 15:00 | 8,524.40 | 8,526.50 | 8,524.15 | 8,525.90 | 436.3K |
| 15:01 | 8,526.40 | 8,527.10 | 8,525.45 | 8,525.55 | 988.2K |
| 15:02 | 8,525.70 | 8,527.60 | 8,525.70 | 8,527.60 | 464.7K |
| 15:03 | 8,526.85 | 8,528.65 | 8,526.55 | 8,527.90 | 584.3K |
| 15:04 | 8,528.15 | 8,528.15 | 8,526.00 | 8,526.05 | 512.7K |
| 15:05 | 8,526.05 | 8,526.30 | 8,525.35 | 8,525.85 | 495.2K |
| 15:06 | 8,526.25 | 8,526.80 | 8,525.45 | 8,526.55 | 557.3K |
| 15:07 | 8,526.45 | 8,528.45 | 8,526.45 | 8,527.00 | 568.2K |
| 15:08 | 8,527.05 | 8,531.00 | 8,527.05 | 8,530.85 | 766.4K |
| 15:09 | 8,530.60 | 8,532.90 | 8,529.85 | 8,532.55 | 941.4K |
| 15:10 | 8,532.40 | 8,532.70 | 8,530.60 | 8,530.60 | 881.7K |
| 15:11 | 8,529.30 | 8,530.15 | 8,528.80 | 8,530.00 | 699.2K |
| 15:12 | 8,529.85 | 8,531.30 | 8,529.30 | 8,531.05 | 603.8K |
| 15:13 | 8,531.15 | 8,532.75 | 8,530.30 | 8,530.30 | 883.0K |
| 15:14 | 8,530.70 | 8,533.60 | 8,530.55 | 8,532.60 | 640.8K |
| 15:15 | 8,532.95 | 8,533.50 | 8,530.45 | 8,530.45 | 1,092.0K |
| 15:16 | 8,530.70 | 8,531.15 | 8,529.80 | 8,531.00 | 853.7K |
| 15:17 | 8,530.85 | 8,531.40 | 8,530.10 | 8,530.85 | 681.6K |
| 15:18 | 8,530.45 | 8,530.45 | 8,527.00 | 8,528.10 | 1,112.8K |
| 15:19 | 8,527.40 | 8,528.65 | 8,526.90 | 8,527.50 | 573.3K |
| 15:20 | 8,528.25 | 8,528.25 | 8,524.80 | 8,525.15 | 1,107.6K |
| 15:21 | 8,524.30 | 8,525.20 | 8,523.35 | 8,523.35 | 711.3K |
| 15:22 | 8,523.35 | 8,525.70 | 8,522.80 | 8,525.50 | 746.3K |
| 15:23 | 8,524.90 | 8,525.30 | 8,523.35 | 8,523.60 | 558.9K |
| 15:24 | 8,523.75 | 8,527.05 | 8,523.25 | 8,525.40 | 815.3K |
| 15:25 | 8,526.30 | 8,527.95 | 8,525.85 | 8,527.95 | 594.6K |
| 15:26 | 8,527.20 | 8,528.65 | 8,527.10 | 8,527.60 | 591.1K |
| 15:27 | 8,526.95 | 8,530.20 | 8,526.95 | 8,529.80 | 798.3K |
| 15:28 | 8,529.15 | 8,533.95 | 8,528.80 | 8,532.20 | 824.2K |
| 15:29 | 8,530.45 | 8,534.65 | 8,530.45 | 8,534.65 | 728.5K |