9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,345.75 | 8,345.75 | 8,345.75 | 8,345.75 | 57.2K |
| 09:15 | 8,350.55 | 8,351.40 | 8,330.45 | 8,337.95 | 1,963.1K |
| 09:16 | 8,340.75 | 8,349.05 | 8,336.60 | 8,345.15 | 1,073.5K |
| 09:17 | 8,345.80 | 8,345.80 | 8,337.60 | 8,343.80 | 801.2K |
| 09:18 | 8,342.10 | 8,346.10 | 8,339.65 | 8,339.90 | 747.2K |
| 09:19 | 8,340.55 | 8,342.35 | 8,330.75 | 8,330.75 | 765.7K |
| 09:20 | 8,328.40 | 8,349.40 | 8,328.40 | 8,340.05 | 971.1K |
| 09:21 | 8,342.55 | 8,343.00 | 8,335.65 | 8,335.65 | 592.2K |
| 09:22 | 8,338.20 | 8,338.60 | 8,330.65 | 8,333.00 | 724.5K |
| 09:23 | 8,330.75 | 8,346.75 | 8,330.70 | 8,346.75 | 384.2K |
| 09:24 | 8,346.50 | 8,346.80 | 8,333.55 | 8,333.55 | 652.1K |
| 09:25 | 8,333.85 | 8,336.35 | 8,323.40 | 8,324.10 | 694.8K |
| 09:26 | 8,323.90 | 8,323.90 | 8,319.00 | 8,322.35 | 787.1K |
| 09:27 | 8,321.25 | 8,321.25 | 8,311.40 | 8,311.40 | 731.8K |
| 09:28 | 8,310.80 | 8,312.20 | 8,306.15 | 8,306.15 | 576.0K |
| 09:29 | 8,306.15 | 8,306.15 | 8,301.85 | 8,301.85 | 587.5K |
| 09:30 | 8,302.00 | 8,304.80 | 8,299.70 | 8,304.30 | 565.0K |
| 09:31 | 8,304.00 | 8,304.50 | 8,299.75 | 8,299.75 | 640.9K |
| 09:32 | 8,300.00 | 8,300.00 | 8,294.05 | 8,294.05 | 419.6K |
| 09:33 | 8,292.00 | 8,292.00 | 8,286.00 | 8,286.00 | 463.3K |
| 09:34 | 8,286.75 | 8,287.25 | 8,279.85 | 8,280.90 | 449.0K |
| 09:35 | 8,282.10 | 8,282.10 | 8,273.70 | 8,274.20 | 532.9K |
| 09:36 | 8,273.20 | 8,273.90 | 8,270.50 | 8,270.65 | 586.9K |
| 09:37 | 8,270.75 | 8,272.50 | 8,265.45 | 8,265.45 | 568.6K |
| 09:38 | 8,265.25 | 8,271.50 | 8,265.25 | 8,266.25 | 555.1K |
| 09:39 | 8,266.70 | 8,266.70 | 8,262.20 | 8,262.20 | 451.7K |
| 09:40 | 8,260.45 | 8,277.35 | 8,258.70 | 8,276.85 | 741.4K |
| 09:41 | 8,276.15 | 8,281.15 | 8,270.00 | 8,270.00 | 402.9K |
| 09:42 | 8,269.60 | 8,274.10 | 8,267.70 | 8,273.45 | 338.5K |
| 09:43 | 8,274.35 | 8,287.05 | 8,274.35 | 8,281.55 | 491.2K |
| 09:44 | 8,280.45 | 8,280.70 | 8,275.70 | 8,278.20 | 327.3K |
| 09:45 | 8,277.95 | 8,278.65 | 8,264.55 | 8,267.65 | 751.2K |
| 09:46 | 8,267.60 | 8,271.40 | 8,266.80 | 8,268.70 | 264.6K |
| 09:47 | 8,269.20 | 8,269.30 | 8,264.10 | 8,264.15 | 324.8K |
| 09:48 | 8,264.50 | 8,264.95 | 8,261.45 | 8,264.95 | 408.8K |
| 09:49 | 8,265.95 | 8,265.95 | 8,254.35 | 8,256.10 | 527.8K |
| 09:50 | 8,256.10 | 8,257.35 | 8,253.75 | 8,257.00 | 389.8K |
| 09:51 | 8,256.90 | 8,256.90 | 8,253.30 | 8,253.30 | 356.4K |
| 09:52 | 8,252.70 | 8,256.80 | 8,252.00 | 8,254.75 | 438.9K |
| 09:53 | 8,254.35 | 8,261.25 | 8,252.35 | 8,261.25 | 403.5K |
| 09:54 | 8,261.65 | 8,261.85 | 8,255.70 | 8,256.00 | 359.7K |
| 09:55 | 8,255.25 | 8,258.30 | 8,250.00 | 8,258.30 | 401.8K |
| 09:56 | 8,258.80 | 8,258.80 | 8,252.55 | 8,257.55 | 369.6K |
| 09:57 | 8,256.30 | 8,256.70 | 8,253.05 | 8,254.00 | 309.7K |
| 09:58 | 8,250.65 | 8,250.65 | 8,239.55 | 8,239.55 | 617.9K |
| 09:59 | 8,239.80 | 8,240.80 | 8,236.25 | 8,236.45 | 462.1K |
| 10:00 | 8,237.00 | 8,237.95 | 8,235.05 | 8,237.95 | 402.2K |
| 10:01 | 8,237.60 | 8,245.95 | 8,237.60 | 8,244.65 | 366.9K |
| 10:02 | 8,244.15 | 8,245.75 | 8,243.40 | 8,245.10 | 361.8K |
| 10:03 | 8,244.50 | 8,244.50 | 8,237.30 | 8,238.70 | 636.4K |
| 10:04 | 8,238.85 | 8,238.85 | 8,230.95 | 8,231.95 | 649.2K |
| 10:05 | 8,231.10 | 8,232.00 | 8,228.10 | 8,228.60 | 642.9K |
| 10:06 | 8,227.35 | 8,235.20 | 8,225.35 | 8,235.20 | 483.4K |
| 10:07 | 8,234.50 | 8,248.65 | 8,234.50 | 8,246.20 | 904.5K |
| 10:08 | 8,244.75 | 8,256.35 | 8,244.50 | 8,250.10 | 671.6K |
| 10:09 | 8,250.20 | 8,257.15 | 8,250.20 | 8,257.15 | 434.1K |
| 10:10 | 8,257.25 | 8,257.75 | 8,246.50 | 8,246.50 | 439.4K |
| 10:11 | 8,246.70 | 8,247.50 | 8,240.65 | 8,247.25 | 510.8K |
| 10:12 | 8,250.10 | 8,255.70 | 8,247.95 | 8,248.20 | 527.9K |
| 10:13 | 8,249.15 | 8,249.15 | 8,245.80 | 8,245.85 | 341.1K |
| 10:14 | 8,245.80 | 8,257.05 | 8,244.65 | 8,255.75 | 463.6K |
| 10:15 | 8,257.10 | 8,257.10 | 8,250.90 | 8,252.25 | 318.8K |
| 10:16 | 8,251.75 | 8,255.75 | 8,244.00 | 8,245.90 | 428.3K |
| 10:17 | 8,246.00 | 8,248.20 | 8,244.65 | 8,247.70 | 244.6K |
| 10:18 | 8,247.20 | 8,252.25 | 8,247.00 | 8,252.25 | 258.4K |
| 10:19 | 8,252.15 | 8,258.85 | 8,250.85 | 8,258.85 | 373.4K |
| 10:20 | 8,257.95 | 8,257.95 | 8,248.90 | 8,249.00 | 408.0K |
| 10:21 | 8,251.45 | 8,256.25 | 8,251.45 | 8,253.40 | 269.4K |
| 10:22 | 8,255.40 | 8,262.00 | 8,254.60 | 8,261.85 | 365.3K |
| 10:23 | 8,263.90 | 8,263.90 | 8,259.65 | 8,263.20 | 398.0K |
| 10:24 | 8,264.45 | 8,271.45 | 8,264.45 | 8,269.55 | 438.7K |
| 10:25 | 8,269.55 | 8,269.85 | 8,265.90 | 8,266.85 | 353.2K |
| 10:26 | 8,267.50 | 8,267.50 | 8,263.70 | 8,263.70 | 286.2K |
| 10:27 | 8,264.15 | 8,264.65 | 8,260.10 | 8,260.10 | 291.3K |
| 10:28 | 8,260.35 | 8,261.10 | 8,254.45 | 8,256.60 | 431.6K |
| 10:29 | 8,256.85 | 8,259.00 | 8,255.10 | 8,258.10 | 253.6K |
| 10:30 | 8,258.65 | 8,261.15 | 8,258.65 | 8,261.15 | 244.4K |
| 10:31 | 8,260.65 | 8,262.40 | 8,258.45 | 8,260.85 | 178.9K |
| 10:32 | 8,259.60 | 8,259.60 | 8,253.00 | 8,253.00 | 246.8K |
| 10:33 | 8,252.65 | 8,255.55 | 8,252.05 | 8,252.05 | 289.0K |
| 10:34 | 8,252.45 | 8,255.00 | 8,252.05 | 8,253.70 | 267.6K |
| 10:35 | 8,253.50 | 8,260.25 | 8,251.25 | 8,260.25 | 294.6K |
| 10:36 | 8,261.10 | 8,263.00 | 8,258.50 | 8,261.75 | 212.7K |
| 10:37 | 8,261.85 | 8,263.10 | 8,253.05 | 8,253.05 | 234.3K |
| 10:38 | 8,252.55 | 8,257.15 | 8,251.25 | 8,257.15 | 350.2K |
| 10:39 | 8,256.90 | 8,256.90 | 8,253.70 | 8,254.00 | 227.5K |
| 10:40 | 8,253.30 | 8,259.70 | 8,252.75 | 8,259.70 | 285.7K |
| 10:41 | 8,260.45 | 8,275.05 | 8,260.20 | 8,274.20 | 482.0K |
| 10:42 | 8,274.50 | 8,274.50 | 8,268.60 | 8,271.55 | 322.5K |
| 10:43 | 8,271.45 | 8,273.95 | 8,267.80 | 8,273.90 | 248.3K |
| 10:44 | 8,273.90 | 8,274.50 | 8,273.20 | 8,274.15 | 354.0K |
| 10:45 | 8,273.45 | 8,274.60 | 8,272.30 | 8,273.65 | 260.6K |
| 10:46 | 8,272.80 | 8,280.15 | 8,270.70 | 8,278.95 | 437.9K |
| 10:47 | 8,278.45 | 8,280.25 | 8,278.10 | 8,279.40 | 362.4K |
| 10:48 | 8,279.10 | 8,283.00 | 8,279.10 | 8,282.10 | 351.0K |
| 10:49 | 8,281.25 | 8,283.80 | 8,277.85 | 8,278.25 | 386.9K |
| 10:50 | 8,278.30 | 8,278.40 | 8,273.10 | 8,273.10 | 266.6K |
| 10:51 | 8,273.60 | 8,281.60 | 8,273.60 | 8,281.60 | 318.1K |
| 10:52 | 8,281.20 | 8,285.70 | 8,279.80 | 8,285.70 | 239.8K |
| 10:53 | 8,285.40 | 8,288.00 | 8,282.65 | 8,282.65 | 405.8K |
| 10:54 | 8,283.45 | 8,283.90 | 8,281.45 | 8,283.20 | 299.3K |
| 10:55 | 8,283.20 | 8,285.75 | 8,281.30 | 8,285.75 | 298.7K |
| 10:56 | 8,284.90 | 8,285.65 | 8,282.60 | 8,284.05 | 454.8K |
| 10:57 | 8,283.35 | 8,284.80 | 8,282.20 | 8,282.85 | 255.1K |
| 10:58 | 8,281.10 | 8,286.25 | 8,279.50 | 8,286.15 | 314.4K |
| 10:59 | 8,286.25 | 8,288.05 | 8,285.65 | 8,286.80 | 242.4K |
| 11:00 | 8,286.25 | 8,296.15 | 8,286.25 | 8,295.90 | 457.3K |
| 11:01 | 8,295.55 | 8,298.25 | 8,295.55 | 8,297.55 | 436.2K |
| 11:02 | 8,297.55 | 8,297.75 | 8,295.10 | 8,296.30 | 266.0K |
| 11:03 | 8,295.05 | 8,301.45 | 8,294.45 | 8,300.30 | 476.9K |
| 11:04 | 8,300.90 | 8,307.40 | 8,300.90 | 8,306.80 | 594.9K |
| 11:05 | 8,306.30 | 8,311.70 | 8,306.30 | 8,311.70 | 450.7K |
| 11:06 | 8,311.15 | 8,314.70 | 8,311.00 | 8,312.55 | 370.7K |
| 11:07 | 8,311.60 | 8,315.20 | 8,311.30 | 8,315.20 | 430.6K |
| 11:08 | 8,314.10 | 8,314.10 | 8,310.70 | 8,310.70 | 375.4K |
| 11:09 | 8,311.45 | 8,318.50 | 8,311.45 | 8,314.30 | 429.0K |
| 11:10 | 8,314.35 | 8,316.25 | 8,311.90 | 8,314.20 | 428.5K |
| 11:11 | 8,314.95 | 8,316.85 | 8,311.95 | 8,311.95 | 401.0K |
| 11:12 | 8,311.15 | 8,314.35 | 8,311.05 | 8,313.90 | 359.1K |
| 11:13 | 8,314.95 | 8,321.85 | 8,314.70 | 8,321.85 | 491.8K |
| 11:14 | 8,323.65 | 8,328.05 | 8,323.50 | 8,327.80 | 646.7K |
| 11:15 | 8,330.10 | 8,338.65 | 8,330.10 | 8,338.30 | 694.4K |
| 11:16 | 8,338.40 | 8,340.60 | 8,338.30 | 8,338.95 | 632.3K |
| 11:17 | 8,338.60 | 8,340.05 | 8,337.95 | 8,339.70 | 414.1K |
| 11:18 | 8,339.30 | 8,340.75 | 8,339.30 | 8,340.10 | 471.8K |
| 11:19 | 8,340.00 | 8,340.35 | 8,335.20 | 8,335.40 | 564.8K |
| 11:20 | 8,335.65 | 8,336.55 | 8,330.10 | 8,330.30 | 840.3K |
| 11:21 | 8,330.00 | 8,330.15 | 8,324.45 | 8,325.95 | 429.9K |
| 11:22 | 8,326.10 | 8,328.50 | 8,324.55 | 8,324.55 | 460.2K |
| 11:23 | 8,324.95 | 8,325.35 | 8,319.35 | 8,320.70 | 483.8K |
| 11:24 | 8,321.25 | 8,323.00 | 8,320.70 | 8,322.25 | 424.3K |
| 11:25 | 8,320.70 | 8,322.55 | 8,320.10 | 8,320.95 | 395.1K |
| 11:26 | 8,318.95 | 8,324.25 | 8,318.50 | 8,318.50 | 320.2K |
| 11:27 | 8,318.95 | 8,319.20 | 8,311.65 | 8,312.90 | 524.8K |
| 11:28 | 8,313.10 | 8,321.75 | 8,312.85 | 8,321.75 | 297.7K |
| 11:29 | 8,321.00 | 8,325.80 | 8,320.45 | 8,325.80 | 295.0K |
| 11:30 | 8,326.15 | 8,335.15 | 8,326.15 | 8,335.15 | 431.9K |
| 11:31 | 8,334.80 | 8,338.30 | 8,333.35 | 8,338.15 | 340.9K |
| 11:32 | 8,338.70 | 8,338.95 | 8,335.65 | 8,335.80 | 289.3K |
| 11:33 | 8,335.45 | 8,335.45 | 8,328.20 | 8,330.35 | 288.6K |
| 11:34 | 8,331.10 | 8,338.50 | 8,330.80 | 8,338.50 | 391.6K |
| 11:35 | 8,338.75 | 8,339.30 | 8,336.10 | 8,337.95 | 453.3K |
| 11:36 | 8,337.25 | 8,337.25 | 8,329.85 | 8,330.00 | 379.3K |
| 11:37 | 8,330.95 | 8,330.95 | 8,328.65 | 8,328.95 | 258.8K |
| 11:38 | 8,328.90 | 8,330.10 | 8,326.95 | 8,329.85 | 286.5K |
| 11:39 | 8,329.20 | 8,330.00 | 8,325.55 | 8,325.55 | 231.0K |
| 11:40 | 8,325.35 | 8,325.55 | 8,321.65 | 8,322.15 | 314.2K |
| 11:41 | 8,322.35 | 8,322.35 | 8,314.75 | 8,314.75 | 258.4K |
| 11:42 | 8,314.70 | 8,315.20 | 8,306.20 | 8,307.65 | 522.2K |
| 11:43 | 8,307.45 | 8,308.65 | 8,306.80 | 8,307.15 | 268.3K |
| 11:44 | 8,304.85 | 8,305.50 | 8,303.45 | 8,303.55 | 277.4K |
| 11:45 | 8,302.10 | 8,303.10 | 8,300.65 | 8,303.10 | 419.4K |
| 11:46 | 8,303.50 | 8,305.25 | 8,301.00 | 8,305.25 | 471.0K |
| 11:47 | 8,306.35 | 8,312.85 | 8,306.35 | 8,312.85 | 344.6K |
| 11:48 | 8,311.95 | 8,311.95 | 8,305.75 | 8,308.40 | 323.5K |
| 11:49 | 8,308.80 | 8,313.20 | 8,308.75 | 8,311.45 | 245.8K |
| 11:50 | 8,312.25 | 8,312.95 | 8,310.65 | 8,312.65 | 321.9K |
| 11:51 | 8,312.00 | 8,312.35 | 8,310.85 | 8,310.85 | 171.8K |
| 11:52 | 8,309.75 | 8,309.75 | 8,305.95 | 8,308.20 | 383.1K |
| 11:53 | 8,307.95 | 8,308.40 | 8,305.95 | 8,307.05 | 191.8K |
| 11:54 | 8,306.90 | 8,307.25 | 8,305.65 | 8,306.55 | 220.4K |
| 11:55 | 8,304.25 | 8,305.85 | 8,304.15 | 8,305.65 | 293.9K |
| 11:56 | 8,305.45 | 8,309.90 | 8,305.45 | 8,307.40 | 222.7K |
| 11:57 | 8,306.65 | 8,307.10 | 8,305.75 | 8,306.55 | 149.0K |
| 11:58 | 8,306.60 | 8,315.80 | 8,306.60 | 8,315.80 | 376.6K |
| 11:59 | 8,315.80 | 8,315.80 | 8,312.45 | 8,313.65 | 234.6K |
| 12:00 | 8,313.55 | 8,313.55 | 8,308.75 | 8,311.20 | 221.4K |
| 12:01 | 8,311.50 | 8,315.15 | 8,311.50 | 8,312.35 | 188.0K |
| 12:02 | 8,312.35 | 8,318.05 | 8,312.10 | 8,316.55 | 249.8K |
| 12:03 | 8,316.80 | 8,319.40 | 8,316.80 | 8,318.55 | 326.3K |
| 12:04 | 8,317.75 | 8,317.75 | 8,312.30 | 8,312.50 | 284.9K |
| 12:05 | 8,312.15 | 8,312.15 | 8,307.75 | 8,309.20 | 244.3K |
| 12:06 | 8,309.65 | 8,309.65 | 8,305.90 | 8,305.95 | 199.2K |
| 12:07 | 8,307.05 | 8,307.90 | 8,299.20 | 8,299.20 | 309.5K |
| 12:08 | 8,300.05 | 8,300.90 | 8,298.10 | 8,299.05 | 461.4K |
| 12:09 | 8,298.90 | 8,299.60 | 8,296.70 | 8,296.70 | 403.3K |
| 12:10 | 8,296.15 | 8,296.15 | 8,286.45 | 8,286.55 | 1,191.8K |
| 12:11 | 8,287.55 | 8,292.25 | 8,287.55 | 8,290.20 | 359.8K |
| 12:12 | 8,290.85 | 8,297.60 | 8,290.85 | 8,296.00 | 297.7K |
| 12:13 | 8,296.05 | 8,297.25 | 8,291.30 | 8,294.45 | 263.4K |
| 12:14 | 8,294.15 | 8,300.45 | 8,294.15 | 8,300.45 | 269.7K |
| 12:15 | 8,299.30 | 8,307.40 | 8,299.30 | 8,307.40 | 212.0K |
| 12:16 | 8,306.80 | 8,314.85 | 8,306.80 | 8,314.55 | 350.6K |
| 12:17 | 8,314.50 | 8,315.00 | 8,310.95 | 8,310.95 | 253.7K |
| 12:18 | 8,311.10 | 8,316.30 | 8,311.10 | 8,316.30 | 200.1K |
| 12:19 | 8,316.50 | 8,317.20 | 8,309.85 | 8,310.20 | 202.1K |
| 12:20 | 8,309.55 | 8,311.00 | 8,308.05 | 8,310.00 | 215.6K |
| 12:21 | 8,310.05 | 8,311.00 | 8,306.50 | 8,306.80 | 277.1K |
| 12:22 | 8,306.95 | 8,307.45 | 8,300.65 | 8,301.35 | 251.5K |
| 12:23 | 8,301.20 | 8,301.20 | 8,296.55 | 8,298.65 | 255.7K |
| 12:24 | 8,296.95 | 8,298.70 | 8,294.25 | 8,294.60 | 213.9K |
| 12:25 | 8,294.20 | 8,296.25 | 8,292.50 | 8,294.30 | 177.2K |
| 12:26 | 8,294.70 | 8,296.90 | 8,294.30 | 8,296.15 | 188.0K |
| 12:27 | 8,296.30 | 8,296.85 | 8,292.10 | 8,293.05 | 1,636.6K |
| 12:28 | 8,294.90 | 8,299.10 | 8,294.90 | 8,296.30 | 222.3K |
| 12:29 | 8,294.95 | 8,294.95 | 8,291.75 | 8,291.85 | 325.7K |
| 12:30 | 8,291.60 | 8,295.55 | 8,291.60 | 8,293.90 | 184.8K |
| 12:31 | 8,294.25 | 8,296.35 | 8,293.40 | 8,293.80 | 183.9K |
| 12:32 | 8,295.00 | 8,295.70 | 8,293.25 | 8,295.10 | 209.2K |
| 12:33 | 8,296.75 | 8,299.85 | 8,296.65 | 8,297.00 | 226.6K |
| 12:34 | 8,293.35 | 8,294.55 | 8,287.05 | 8,290.15 | 332.5K |
| 12:35 | 8,290.25 | 8,294.90 | 8,290.00 | 8,294.20 | 176.9K |
| 12:36 | 8,294.35 | 8,294.35 | 8,291.70 | 8,294.00 | 250.9K |
| 12:37 | 8,293.35 | 8,296.15 | 8,292.60 | 8,292.60 | 170.3K |
| 12:38 | 8,292.00 | 8,292.55 | 8,291.25 | 8,291.25 | 142.9K |
| 12:39 | 8,292.05 | 8,294.70 | 8,291.95 | 8,294.70 | 157.7K |
| 12:40 | 8,294.65 | 8,301.80 | 8,294.65 | 8,301.80 | 327.2K |
| 12:41 | 8,302.05 | 8,302.05 | 8,299.80 | 8,301.65 | 191.3K |
| 12:42 | 8,300.85 | 8,310.60 | 8,300.50 | 8,310.60 | 464.1K |
| 12:43 | 8,310.85 | 8,311.55 | 8,307.40 | 8,308.85 | 251.4K |
| 12:44 | 8,308.30 | 8,308.95 | 8,307.40 | 8,308.95 | 153.2K |
| 12:45 | 8,308.95 | 8,309.95 | 8,308.15 | 8,308.80 | 201.9K |
| 12:46 | 8,308.85 | 8,308.90 | 8,307.10 | 8,307.45 | 194.6K |
| 12:47 | 8,306.80 | 8,310.05 | 8,306.40 | 8,306.40 | 216.1K |
| 12:48 | 8,306.05 | 8,307.15 | 8,304.35 | 8,305.95 | 296.6K |
| 12:49 | 8,305.90 | 8,315.70 | 8,305.70 | 8,315.70 | 317.4K |
| 12:50 | 8,315.90 | 8,315.90 | 8,311.85 | 8,312.05 | 226.9K |
| 12:51 | 8,311.15 | 8,312.90 | 8,311.05 | 8,311.80 | 148.8K |
| 12:52 | 8,310.10 | 8,310.10 | 8,306.25 | 8,306.50 | 188.1K |
| 12:53 | 8,306.30 | 8,311.35 | 8,306.30 | 8,311.35 | 144.5K |
| 12:54 | 8,311.15 | 8,314.55 | 8,310.30 | 8,314.55 | 244.7K |
| 12:55 | 8,314.40 | 8,315.30 | 8,313.00 | 8,314.45 | 195.9K |
| 12:56 | 8,312.85 | 8,313.35 | 8,310.90 | 8,313.35 | 202.4K |
| 12:57 | 8,312.95 | 8,315.65 | 8,311.15 | 8,315.65 | 272.9K |
| 12:58 | 8,316.10 | 8,316.15 | 8,313.55 | 8,314.70 | 276.3K |
| 12:59 | 8,314.45 | 8,314.45 | 8,308.25 | 8,309.65 | 203.5K |
| 13:00 | 8,309.40 | 8,309.40 | 8,306.30 | 8,308.75 | 196.5K |
| 13:01 | 8,306.75 | 8,308.25 | 8,306.45 | 8,307.90 | 183.2K |
| 13:02 | 8,307.95 | 8,313.70 | 8,307.65 | 8,313.70 | 178.8K |
| 13:03 | 8,313.60 | 8,313.60 | 8,308.65 | 8,309.25 | 218.1K |
| 13:04 | 8,308.70 | 8,308.70 | 8,304.00 | 8,305.95 | 328.8K |
| 13:05 | 8,305.05 | 8,310.15 | 8,305.05 | 8,310.15 | 261.4K |
| 13:06 | 8,309.95 | 8,309.95 | 8,306.45 | 8,309.55 | 153.5K |
| 13:07 | 8,308.50 | 8,308.65 | 8,306.95 | 8,306.95 | 175.8K |
| 13:08 | 8,307.15 | 8,307.15 | 8,305.45 | 8,306.50 | 179.0K |
| 13:09 | 8,306.20 | 8,307.45 | 8,304.40 | 8,304.40 | 197.5K |
| 13:10 | 8,304.10 | 8,307.05 | 8,302.05 | 8,307.05 | 172.6K |
| 13:11 | 8,306.90 | 8,312.85 | 8,306.90 | 8,312.75 | 212.7K |
| 13:12 | 8,313.45 | 8,313.45 | 8,310.40 | 8,310.40 | 136.4K |
| 13:13 | 8,309.45 | 8,310.80 | 8,307.35 | 8,310.80 | 349.6K |
| 13:14 | 8,310.65 | 8,312.10 | 8,310.25 | 8,311.65 | 159.8K |
| 13:15 | 8,310.50 | 8,312.65 | 8,310.20 | 8,312.60 | 176.6K |
| 13:16 | 8,312.30 | 8,312.35 | 8,310.40 | 8,311.70 | 167.7K |
| 13:17 | 8,311.70 | 8,316.85 | 8,311.45 | 8,316.85 | 195.9K |
| 13:18 | 8,316.95 | 8,318.50 | 8,313.90 | 8,313.90 | 289.9K |
| 13:19 | 8,313.40 | 8,314.65 | 8,312.55 | 8,312.90 | 172.9K |
| 13:20 | 8,312.95 | 8,315.00 | 8,312.45 | 8,314.20 | 407.8K |
| 13:21 | 8,314.70 | 8,314.70 | 8,313.25 | 8,313.95 | 133.4K |
| 13:22 | 8,311.80 | 8,312.05 | 8,310.00 | 8,311.60 | 199.8K |
| 13:23 | 8,311.20 | 8,312.10 | 8,308.25 | 8,309.00 | 301.9K |
| 13:24 | 8,309.45 | 8,312.45 | 8,309.45 | 8,312.45 | 145.1K |
| 13:25 | 8,312.35 | 8,318.35 | 8,312.35 | 8,317.20 | 204.1K |
| 13:26 | 8,316.30 | 8,316.85 | 8,310.80 | 8,310.80 | 216.6K |
| 13:27 | 8,308.50 | 8,308.50 | 8,306.35 | 8,307.00 | 308.0K |
| 13:28 | 8,306.70 | 8,306.70 | 8,303.60 | 8,303.60 | 373.5K |
| 13:29 | 8,302.95 | 8,303.75 | 8,300.20 | 8,301.15 | 556.3K |
| 13:30 | 8,300.60 | 8,305.30 | 8,300.60 | 8,304.20 | 270.7K |
| 13:31 | 8,304.65 | 8,306.90 | 8,303.30 | 8,306.90 | 234.9K |
| 13:32 | 8,307.70 | 8,309.45 | 8,307.20 | 8,308.60 | 157.7K |
| 13:33 | 8,308.40 | 8,309.50 | 8,306.65 | 8,307.85 | 157.1K |
| 13:34 | 8,307.15 | 8,307.30 | 8,304.95 | 8,306.45 | 200.9K |
| 13:35 | 8,306.40 | 8,307.45 | 8,304.10 | 8,306.35 | 237.5K |
| 13:36 | 8,305.90 | 8,306.80 | 8,304.20 | 8,304.20 | 151.3K |
| 13:37 | 8,303.95 | 8,305.70 | 8,303.95 | 8,305.00 | 123.5K |
| 13:38 | 8,304.85 | 8,304.85 | 8,303.15 | 8,304.45 | 193.9K |
| 13:39 | 8,304.20 | 8,304.40 | 8,302.85 | 8,302.85 | 233.6K |
| 13:40 | 8,302.05 | 8,302.05 | 8,297.00 | 8,299.30 | 337.0K |
| 13:41 | 8,298.95 | 8,300.00 | 8,297.95 | 8,298.25 | 214.3K |
| 13:42 | 8,298.65 | 8,299.95 | 8,297.60 | 8,298.30 | 335.9K |
| 13:43 | 8,298.30 | 8,300.95 | 8,298.30 | 8,300.95 | 200.1K |
| 13:44 | 8,301.05 | 8,309.25 | 8,301.05 | 8,307.45 | 267.8K |
| 13:45 | 8,306.80 | 8,307.15 | 8,305.00 | 8,305.00 | 229.8K |
| 13:46 | 8,303.65 | 8,304.90 | 8,303.65 | 8,304.80 | 177.9K |
| 13:47 | 8,304.70 | 8,309.95 | 8,304.25 | 8,309.95 | 206.9K |
| 13:48 | 8,309.70 | 8,309.90 | 8,308.35 | 8,309.90 | 153.5K |
| 13:49 | 8,311.90 | 8,313.10 | 8,309.75 | 8,309.75 | 218.8K |
| 13:50 | 8,309.30 | 8,310.15 | 8,306.05 | 8,306.85 | 205.4K |
| 13:51 | 8,309.05 | 8,311.65 | 8,308.55 | 8,311.65 | 267.0K |
| 13:52 | 8,310.80 | 8,311.35 | 8,308.90 | 8,309.15 | 123.7K |
| 13:53 | 8,308.70 | 8,309.15 | 8,305.55 | 8,306.10 | 194.0K |
| 13:54 | 8,305.45 | 8,305.45 | 8,301.90 | 8,303.10 | 226.4K |
| 13:55 | 8,302.45 | 8,306.00 | 8,302.45 | 8,305.00 | 224.9K |
| 13:56 | 8,305.05 | 8,305.10 | 8,302.20 | 8,303.20 | 231.6K |
| 13:57 | 8,303.20 | 8,303.45 | 8,301.90 | 8,303.30 | 358.1K |
| 13:58 | 8,303.35 | 8,303.75 | 8,302.05 | 8,303.75 | 671.1K |
| 13:59 | 8,303.05 | 8,305.70 | 8,303.05 | 8,303.10 | 235.6K |
| 14:00 | 8,304.20 | 8,308.30 | 8,302.25 | 8,308.10 | 274.2K |
| 14:01 | 8,307.55 | 8,307.55 | 8,301.80 | 8,302.10 | 298.1K |
| 14:02 | 8,301.90 | 8,302.30 | 8,300.20 | 8,301.25 | 538.9K |
| 14:03 | 8,301.15 | 8,301.15 | 8,298.55 | 8,299.20 | 398.0K |
| 14:04 | 8,299.00 | 8,300.35 | 8,296.60 | 8,298.90 | 366.7K |
| 14:05 | 8,298.70 | 8,299.20 | 8,298.10 | 8,299.20 | 347.1K |
| 14:06 | 8,298.90 | 8,301.30 | 8,293.60 | 8,293.60 | 509.2K |
| 14:07 | 8,293.95 | 8,293.95 | 8,292.00 | 8,293.40 | 583.5K |
| 14:08 | 8,292.60 | 8,294.20 | 8,291.80 | 8,291.95 | 344.4K |
| 14:09 | 8,291.80 | 8,292.95 | 8,288.25 | 8,288.25 | 233.4K |
| 14:10 | 8,288.35 | 8,292.55 | 8,288.35 | 8,292.55 | 391.4K |
| 14:11 | 8,289.45 | 8,289.45 | 8,277.50 | 8,278.65 | 642.1K |
| 14:12 | 8,278.05 | 8,278.10 | 8,270.45 | 8,271.15 | 437.5K |
| 14:13 | 8,270.70 | 8,272.45 | 8,270.10 | 8,270.15 | 377.8K |
| 14:14 | 8,269.90 | 8,270.80 | 8,267.35 | 8,268.20 | 299.9K |
| 14:15 | 8,267.10 | 8,267.40 | 8,264.95 | 8,266.95 | 351.8K |
| 14:16 | 8,266.45 | 8,266.85 | 8,261.10 | 8,262.40 | 484.5K |
| 14:17 | 8,262.95 | 8,266.85 | 8,262.55 | 8,266.85 | 283.4K |
| 14:18 | 8,267.65 | 8,271.50 | 8,267.55 | 8,269.85 | 279.9K |
| 14:19 | 8,268.80 | 8,268.80 | 8,265.40 | 8,265.40 | 288.4K |
| 14:20 | 8,265.15 | 8,265.85 | 8,261.30 | 8,263.70 | 265.2K |
| 14:21 | 8,263.45 | 8,270.35 | 8,263.45 | 8,270.00 | 264.7K |
| 14:22 | 8,268.30 | 8,268.30 | 8,263.70 | 8,265.25 | 364.2K |
| 14:23 | 8,264.95 | 8,265.50 | 8,261.75 | 8,261.80 | 207.0K |
| 14:24 | 8,261.00 | 8,261.00 | 8,255.60 | 8,257.05 | 348.1K |
| 14:25 | 8,257.70 | 8,257.70 | 8,254.05 | 8,254.75 | 382.4K |
| 14:26 | 8,254.35 | 8,257.10 | 8,253.60 | 8,257.10 | 470.9K |
| 14:27 | 8,256.25 | 8,264.95 | 8,256.00 | 8,264.75 | 441.6K |
| 14:28 | 8,263.90 | 8,266.30 | 8,263.80 | 8,264.65 | 334.1K |
| 14:29 | 8,264.95 | 8,265.00 | 8,261.85 | 8,264.95 | 379.3K |
| 14:30 | 8,264.65 | 8,267.45 | 8,262.90 | 8,262.90 | 435.0K |
| 14:31 | 8,262.40 | 8,262.55 | 8,258.80 | 8,259.10 | 710.4K |
| 14:32 | 8,259.35 | 8,260.15 | 8,252.90 | 8,254.80 | 509.2K |
| 14:33 | 8,254.85 | 8,255.45 | 8,253.35 | 8,253.40 | 333.1K |
| 14:34 | 8,253.95 | 8,255.70 | 8,252.75 | 8,254.60 | 391.6K |
| 14:35 | 8,255.85 | 8,257.65 | 8,255.85 | 8,257.45 | 357.6K |
| 14:36 | 8,260.10 | 8,260.65 | 8,253.45 | 8,253.45 | 354.6K |
| 14:37 | 8,253.65 | 8,256.75 | 8,253.00 | 8,256.75 | 492.9K |
| 14:38 | 8,256.55 | 8,257.40 | 8,254.90 | 8,254.90 | 331.2K |
| 14:39 | 8,254.85 | 8,255.25 | 8,254.15 | 8,254.15 | 404.5K |
| 14:40 | 8,254.05 | 8,254.85 | 8,251.00 | 8,254.85 | 334.0K |
| 14:41 | 8,255.90 | 8,258.75 | 8,253.40 | 8,253.75 | 381.0K |
| 14:42 | 8,254.05 | 8,255.55 | 8,253.05 | 8,255.05 | 260.6K |
| 14:43 | 8,255.20 | 8,258.00 | 8,253.95 | 8,258.00 | 268.4K |
| 14:44 | 8,259.60 | 8,264.45 | 8,259.60 | 8,263.00 | 607.7K |
| 14:45 | 8,263.30 | 8,266.35 | 8,262.60 | 8,265.80 | 411.2K |
| 14:46 | 8,265.45 | 8,265.45 | 8,259.70 | 8,260.40 | 404.8K |
| 14:47 | 8,260.05 | 8,260.85 | 8,259.20 | 8,260.85 | 308.2K |
| 14:48 | 8,262.40 | 8,264.15 | 8,260.60 | 8,260.75 | 374.8K |
| 14:49 | 8,259.55 | 8,260.85 | 8,258.25 | 8,258.25 | 334.4K |
| 14:50 | 8,258.30 | 8,261.95 | 8,258.30 | 8,261.05 | 436.5K |
| 14:51 | 8,259.45 | 8,264.75 | 8,258.35 | 8,264.75 | 352.9K |
| 14:52 | 8,263.80 | 8,263.85 | 8,260.40 | 8,262.05 | 363.1K |
| 14:53 | 8,262.40 | 8,265.60 | 8,262.25 | 8,265.35 | 454.2K |
| 14:54 | 8,265.45 | 8,266.65 | 8,265.00 | 8,265.20 | 458.7K |
| 14:55 | 8,266.45 | 8,275.60 | 8,266.45 | 8,270.70 | 606.2K |
| 14:56 | 8,269.25 | 8,269.25 | 8,263.55 | 8,265.20 | 510.0K |
| 14:57 | 8,264.85 | 8,264.85 | 8,259.35 | 8,259.35 | 364.6K |
| 14:58 | 8,259.45 | 8,260.50 | 8,258.15 | 8,258.20 | 411.3K |
| 14:59 | 8,258.10 | 8,258.50 | 8,256.05 | 8,256.05 | 452.5K |
| 15:00 | 8,257.45 | 8,259.60 | 8,254.30 | 8,254.30 | 752.7K |
| 15:01 | 8,254.25 | 8,256.40 | 8,254.25 | 8,255.20 | 738.0K |
| 15:02 | 8,254.95 | 8,256.15 | 8,250.25 | 8,255.55 | 837.7K |
| 15:03 | 8,255.20 | 8,256.15 | 8,253.50 | 8,254.20 | 607.5K |
| 15:04 | 8,253.80 | 8,255.10 | 8,252.25 | 8,252.30 | 524.3K |
| 15:05 | 8,252.70 | 8,253.35 | 8,250.95 | 8,250.95 | 563.6K |
| 15:06 | 8,251.45 | 8,252.60 | 8,251.00 | 8,252.05 | 659.8K |
| 15:07 | 8,252.65 | 8,256.25 | 8,252.00 | 8,254.90 | 600.3K |
| 15:08 | 8,255.85 | 8,260.45 | 8,255.85 | 8,260.00 | 536.1K |
| 15:09 | 8,259.30 | 8,262.85 | 8,258.40 | 8,262.85 | 722.9K |
| 15:10 | 8,264.40 | 8,264.40 | 8,260.50 | 8,261.75 | 831.5K |
| 15:11 | 8,263.55 | 8,263.70 | 8,262.25 | 8,262.95 | 694.6K |
| 15:12 | 8,263.15 | 8,266.00 | 8,263.15 | 8,265.80 | 667.7K |
| 15:13 | 8,265.20 | 8,265.60 | 8,261.15 | 8,261.45 | 673.8K |
| 15:14 | 8,261.55 | 8,261.90 | 8,257.75 | 8,257.75 | 919.9K |
| 15:15 | 8,258.25 | 8,262.20 | 8,258.25 | 8,262.10 | 964.8K |
| 15:16 | 8,262.00 | 8,262.00 | 8,259.90 | 8,259.90 | 1,037.8K |
| 15:17 | 8,260.00 | 8,260.35 | 8,258.40 | 8,259.20 | 772.4K |
| 15:18 | 8,258.40 | 8,259.05 | 8,255.20 | 8,258.90 | 914.8K |
| 15:19 | 8,258.65 | 8,262.30 | 8,257.85 | 8,262.30 | 795.3K |
| 15:20 | 8,262.15 | 8,265.20 | 8,261.95 | 8,262.15 | 1,027.0K |
| 15:21 | 8,261.75 | 8,262.20 | 8,260.85 | 8,260.85 | 637.8K |
| 15:22 | 8,260.80 | 8,261.95 | 8,260.80 | 8,261.35 | 701.5K |
| 15:23 | 8,262.00 | 8,262.65 | 8,261.45 | 8,261.55 | 723.5K |
| 15:24 | 8,261.70 | 8,262.10 | 8,260.30 | 8,262.10 | 978.3K |
| 15:25 | 8,262.40 | 8,264.75 | 8,262.40 | 8,263.30 | 904.4K |
| 15:26 | 8,263.25 | 8,263.60 | 8,261.20 | 8,262.10 | 918.0K |
| 15:27 | 8,262.15 | 8,263.05 | 8,261.90 | 8,262.45 | 885.5K |
| 15:28 | 8,261.25 | 8,262.80 | 8,260.45 | 8,261.35 | 928.8K |
| 15:29 | 8,261.15 | 8,262.05 | 8,258.10 | 8,259.80 | 595.7K |