9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,484.40 | 8,484.40 | 8,484.40 | 8,484.40 | 5.8K |
| 09:15 | 8,483.85 | 8,483.85 | 8,458.05 | 8,459.80 | 2,033.0K |
| 09:16 | 8,459.05 | 8,467.15 | 8,459.05 | 8,464.55 | 975.3K |
| 09:17 | 8,464.65 | 8,469.35 | 8,464.35 | 8,468.15 | 1,011.5K |
| 09:18 | 8,466.50 | 8,467.85 | 8,459.80 | 8,459.80 | 811.8K |
| 09:19 | 8,458.25 | 8,465.55 | 8,458.25 | 8,463.45 | 686.8K |
| 09:20 | 8,463.65 | 8,470.25 | 8,462.25 | 8,464.95 | 1,574.7K |
| 09:21 | 8,463.85 | 8,467.00 | 8,461.65 | 8,464.95 | 726.1K |
| 09:22 | 8,465.20 | 8,470.25 | 8,465.20 | 8,468.85 | 585.6K |
| 09:23 | 8,467.50 | 8,468.60 | 8,464.20 | 8,464.40 | 386.1K |
| 09:24 | 8,464.05 | 8,468.60 | 8,463.45 | 8,465.35 | 475.1K |
| 09:25 | 8,465.10 | 8,469.40 | 8,464.70 | 8,469.40 | 469.0K |
| 09:26 | 8,470.20 | 8,470.70 | 8,463.05 | 8,465.10 | 772.8K |
| 09:27 | 8,462.15 | 8,468.50 | 8,458.50 | 8,466.70 | 687.9K |
| 09:28 | 8,466.60 | 8,467.85 | 8,463.40 | 8,467.70 | 580.2K |
| 09:29 | 8,468.55 | 8,471.50 | 8,467.30 | 8,469.45 | 527.4K |
| 09:30 | 8,470.25 | 8,472.50 | 8,469.45 | 8,470.70 | 689.1K |
| 09:31 | 8,470.90 | 8,470.90 | 8,456.65 | 8,458.70 | 741.5K |
| 09:32 | 8,456.20 | 8,464.00 | 8,456.20 | 8,461.40 | 591.2K |
| 09:33 | 8,461.95 | 8,470.45 | 8,460.45 | 8,469.85 | 644.2K |
| 09:34 | 8,465.35 | 8,465.35 | 8,458.30 | 8,458.30 | 544.9K |
| 09:35 | 8,459.20 | 8,464.25 | 8,459.10 | 8,460.90 | 645.3K |
| 09:36 | 8,459.75 | 8,465.85 | 8,455.55 | 8,465.45 | 707.6K |
| 09:37 | 8,463.70 | 8,463.70 | 8,454.40 | 8,456.95 | 712.8K |
| 09:38 | 8,456.30 | 8,457.60 | 8,454.30 | 8,457.25 | 737.8K |
| 09:39 | 8,458.10 | 8,458.50 | 8,451.95 | 8,453.45 | 550.4K |
| 09:40 | 8,453.70 | 8,456.95 | 8,453.70 | 8,455.90 | 522.9K |
| 09:41 | 8,456.70 | 8,462.35 | 8,456.70 | 8,462.35 | 511.3K |
| 09:42 | 8,462.70 | 8,462.70 | 8,453.80 | 8,453.80 | 430.3K |
| 09:43 | 8,454.80 | 8,456.65 | 8,454.15 | 8,456.30 | 340.6K |
| 09:44 | 8,455.85 | 8,456.45 | 8,450.75 | 8,450.75 | 553.2K |
| 09:45 | 8,451.00 | 8,451.00 | 8,447.30 | 8,447.80 | 660.1K |
| 09:46 | 8,448.85 | 8,448.85 | 8,436.05 | 8,436.05 | 646.8K |
| 09:47 | 8,436.85 | 8,441.05 | 8,435.95 | 8,441.05 | 717.8K |
| 09:48 | 8,442.45 | 8,443.75 | 8,440.55 | 8,440.55 | 502.7K |
| 09:49 | 8,440.10 | 8,443.70 | 8,437.75 | 8,442.00 | 426.5K |
| 09:50 | 8,442.95 | 8,444.15 | 8,441.75 | 8,443.25 | 349.8K |
| 09:51 | 8,442.65 | 8,442.65 | 8,435.20 | 8,440.60 | 475.7K |
| 09:52 | 8,439.05 | 8,440.15 | 8,436.30 | 8,436.30 | 357.9K |
| 09:53 | 8,437.65 | 8,442.60 | 8,436.60 | 8,441.20 | 330.9K |
| 09:54 | 8,442.95 | 8,445.65 | 8,437.85 | 8,438.80 | 459.6K |
| 09:55 | 8,438.30 | 8,442.05 | 8,435.85 | 8,437.05 | 441.1K |
| 09:56 | 8,436.80 | 8,439.20 | 8,435.95 | 8,436.45 | 300.7K |
| 09:57 | 8,435.50 | 8,435.50 | 8,419.15 | 8,423.90 | 776.5K |
| 09:58 | 8,424.35 | 8,429.05 | 8,422.55 | 8,427.80 | 495.0K |
| 09:59 | 8,427.70 | 8,428.10 | 8,425.50 | 8,426.20 | 326.1K |
| 10:00 | 8,425.70 | 8,425.70 | 8,417.55 | 8,419.65 | 438.7K |
| 10:01 | 8,418.55 | 8,422.20 | 8,416.55 | 8,421.00 | 488.7K |
| 10:02 | 8,421.95 | 8,424.35 | 8,418.25 | 8,419.20 | 375.2K |
| 10:03 | 8,418.70 | 8,418.95 | 8,415.80 | 8,415.80 | 623.2K |
| 10:04 | 8,414.90 | 8,414.90 | 8,411.75 | 8,412.60 | 633.3K |
| 10:05 | 8,411.55 | 8,412.65 | 8,406.65 | 8,407.85 | 573.4K |
| 10:06 | 8,407.55 | 8,409.60 | 8,407.15 | 8,407.95 | 452.6K |
| 10:07 | 8,406.95 | 8,406.95 | 8,399.20 | 8,400.10 | 584.1K |
| 10:08 | 8,399.85 | 8,399.90 | 8,396.30 | 8,396.45 | 275.0K |
| 10:09 | 8,396.05 | 8,400.25 | 8,396.05 | 8,396.85 | 368.4K |
| 10:10 | 8,397.00 | 8,402.70 | 8,396.90 | 8,402.60 | 452.9K |
| 10:11 | 8,402.45 | 8,404.75 | 8,400.10 | 8,403.65 | 299.9K |
| 10:12 | 8,397.55 | 8,402.85 | 8,394.90 | 8,400.70 | 437.1K |
| 10:13 | 8,400.90 | 8,401.25 | 8,398.90 | 8,400.35 | 228.0K |
| 10:14 | 8,400.75 | 8,404.05 | 8,399.95 | 8,403.35 | 446.5K |
| 10:15 | 8,403.30 | 8,403.30 | 8,395.30 | 8,395.75 | 791.9K |
| 10:16 | 8,395.55 | 8,395.55 | 8,391.00 | 8,391.00 | 497.6K |
| 10:17 | 8,390.75 | 8,391.80 | 8,389.45 | 8,391.70 | 278.9K |
| 10:18 | 8,391.05 | 8,391.25 | 8,388.15 | 8,389.15 | 355.9K |
| 10:19 | 8,388.20 | 8,389.25 | 8,384.95 | 8,389.25 | 384.7K |
| 10:20 | 8,387.20 | 8,387.20 | 8,383.25 | 8,384.40 | 401.9K |
| 10:21 | 8,384.45 | 8,384.70 | 8,365.80 | 8,365.95 | 989.6K |
| 10:22 | 8,362.25 | 8,364.85 | 8,358.20 | 8,364.10 | 642.2K |
| 10:23 | 8,363.35 | 8,366.60 | 8,359.95 | 8,359.95 | 409.9K |
| 10:24 | 8,362.75 | 8,365.30 | 8,356.85 | 8,356.85 | 523.5K |
| 10:25 | 8,356.20 | 8,369.45 | 8,354.15 | 8,369.45 | 631.4K |
| 10:26 | 8,367.80 | 8,370.25 | 8,365.85 | 8,369.30 | 317.3K |
| 10:27 | 8,370.20 | 8,371.00 | 8,365.15 | 8,365.15 | 494.4K |
| 10:28 | 8,366.85 | 8,370.90 | 8,365.90 | 8,366.35 | 295.2K |
| 10:29 | 8,368.05 | 8,369.10 | 8,356.50 | 8,356.80 | 421.8K |
| 10:30 | 8,356.10 | 8,365.05 | 8,356.10 | 8,364.40 | 444.5K |
| 10:31 | 8,364.95 | 8,364.95 | 8,361.35 | 8,362.20 | 311.8K |
| 10:32 | 8,362.45 | 8,364.35 | 8,360.35 | 8,364.05 | 465.8K |
| 10:33 | 8,362.80 | 8,363.80 | 8,360.65 | 8,361.45 | 297.4K |
| 10:34 | 8,360.30 | 8,364.85 | 8,357.80 | 8,359.15 | 300.0K |
| 10:35 | 8,358.45 | 8,368.65 | 8,355.45 | 8,364.95 | 537.9K |
| 10:36 | 8,362.70 | 8,367.75 | 8,362.70 | 8,365.90 | 304.3K |
| 10:37 | 8,366.40 | 8,369.80 | 8,365.50 | 8,368.35 | 326.2K |
| 10:38 | 8,370.15 | 8,372.80 | 8,368.25 | 8,369.65 | 385.0K |
| 10:39 | 8,370.45 | 8,378.55 | 8,370.45 | 8,374.85 | 295.2K |
| 10:40 | 8,375.25 | 8,377.40 | 8,375.05 | 8,376.75 | 229.1K |
| 10:41 | 8,375.95 | 8,379.90 | 8,372.85 | 8,379.90 | 303.3K |
| 10:42 | 8,380.75 | 8,380.75 | 8,377.95 | 8,378.40 | 528.9K |
| 10:43 | 8,376.10 | 8,381.25 | 8,375.80 | 8,381.25 | 341.8K |
| 10:44 | 8,380.50 | 8,381.15 | 8,376.60 | 8,376.75 | 559.5K |
| 10:45 | 8,375.95 | 8,376.50 | 8,371.20 | 8,373.65 | 443.0K |
| 10:46 | 8,373.30 | 8,376.00 | 8,372.60 | 8,373.70 | 447.5K |
| 10:47 | 8,373.75 | 8,380.40 | 8,372.90 | 8,380.40 | 367.8K |
| 10:48 | 8,379.75 | 8,383.10 | 8,378.95 | 8,379.05 | 374.2K |
| 10:49 | 8,378.75 | 8,385.70 | 8,376.95 | 8,385.55 | 325.7K |
| 10:50 | 8,385.20 | 8,385.65 | 8,383.50 | 8,383.95 | 244.3K |
| 10:51 | 8,383.70 | 8,393.45 | 8,383.10 | 8,392.85 | 646.5K |
| 10:52 | 8,387.95 | 8,392.20 | 8,387.95 | 8,390.60 | 311.9K |
| 10:53 | 8,390.80 | 8,390.80 | 8,386.35 | 8,386.35 | 287.1K |
| 10:54 | 8,387.70 | 8,387.70 | 8,382.65 | 8,385.40 | 246.3K |
| 10:55 | 8,384.75 | 8,389.45 | 8,384.55 | 8,389.20 | 1,076.5K |
| 10:56 | 8,389.90 | 8,393.30 | 8,388.55 | 8,391.50 | 472.8K |
| 10:57 | 8,390.00 | 8,391.65 | 8,382.75 | 8,391.65 | 415.7K |
| 10:58 | 8,391.10 | 8,391.15 | 8,383.10 | 8,383.10 | 279.0K |
| 10:59 | 8,384.05 | 8,385.55 | 8,381.85 | 8,381.85 | 795.1K |
| 11:00 | 8,380.25 | 8,381.20 | 8,375.10 | 8,378.60 | 431.1K |
| 11:01 | 8,378.25 | 8,379.05 | 8,375.45 | 8,377.40 | 243.2K |
| 11:02 | 8,377.55 | 8,383.90 | 8,376.95 | 8,383.90 | 296.2K |
| 11:03 | 8,383.85 | 8,385.30 | 8,380.95 | 8,381.75 | 200.4K |
| 11:04 | 8,382.00 | 8,383.15 | 8,379.80 | 8,381.05 | 235.1K |
| 11:05 | 8,381.00 | 8,382.25 | 8,379.75 | 8,381.45 | 281.6K |
| 11:06 | 8,381.75 | 8,388.65 | 8,381.75 | 8,388.65 | 415.3K |
| 11:07 | 8,388.40 | 8,388.65 | 8,380.95 | 8,380.95 | 360.3K |
| 11:08 | 8,380.55 | 8,380.80 | 8,377.35 | 8,379.90 | 483.8K |
| 11:09 | 8,379.55 | 8,379.55 | 8,376.85 | 8,378.40 | 409.5K |
| 11:10 | 8,377.90 | 8,378.45 | 8,372.25 | 8,373.15 | 395.6K |
| 11:11 | 8,371.65 | 8,374.45 | 8,371.65 | 8,374.30 | 404.7K |
| 11:12 | 8,374.25 | 8,377.75 | 8,374.25 | 8,377.75 | 280.1K |
| 11:13 | 8,379.75 | 8,384.30 | 8,379.75 | 8,381.25 | 326.4K |
| 11:14 | 8,381.50 | 8,382.25 | 8,379.20 | 8,380.95 | 169.5K |
| 11:15 | 8,380.85 | 8,382.80 | 8,380.85 | 8,381.70 | 192.9K |
| 11:16 | 8,379.40 | 8,386.10 | 8,377.70 | 8,386.05 | 244.0K |
| 11:17 | 8,385.30 | 8,386.40 | 8,385.10 | 8,385.45 | 266.6K |
| 11:18 | 8,386.05 | 8,386.80 | 8,380.05 | 8,380.05 | 356.6K |
| 11:19 | 8,380.30 | 8,382.60 | 8,378.15 | 8,382.00 | 178.8K |
| 11:20 | 8,382.35 | 8,382.35 | 8,378.15 | 8,378.35 | 419.3K |
| 11:21 | 8,378.55 | 8,379.00 | 8,376.60 | 8,379.00 | 428.4K |
| 11:22 | 8,379.15 | 8,379.15 | 8,377.20 | 8,377.20 | 238.1K |
| 11:23 | 8,377.85 | 8,379.20 | 8,377.55 | 8,377.95 | 219.6K |
| 11:24 | 8,377.55 | 8,378.20 | 8,374.90 | 8,375.20 | 349.2K |
| 11:25 | 8,375.40 | 8,380.40 | 8,374.05 | 8,380.40 | 356.7K |
| 11:26 | 8,382.65 | 8,382.65 | 8,373.50 | 8,373.70 | 278.1K |
| 11:27 | 8,373.50 | 8,375.55 | 8,373.05 | 8,374.70 | 278.1K |
| 11:28 | 8,374.35 | 8,374.55 | 8,372.35 | 8,373.30 | 305.0K |
| 11:29 | 8,373.20 | 8,373.75 | 8,369.45 | 8,369.45 | 446.4K |
| 11:30 | 8,369.60 | 8,373.45 | 8,369.55 | 8,372.20 | 555.4K |
| 11:31 | 8,371.85 | 8,372.60 | 8,370.70 | 8,372.25 | 218.2K |
| 11:32 | 8,372.75 | 8,379.55 | 8,372.45 | 8,379.55 | 284.9K |
| 11:33 | 8,380.00 | 8,390.75 | 8,380.00 | 8,385.85 | 472.3K |
| 11:34 | 8,386.55 | 8,388.40 | 8,384.85 | 8,385.90 | 224.5K |
| 11:35 | 8,385.85 | 8,388.40 | 8,384.85 | 8,385.05 | 183.1K |
| 11:36 | 8,385.15 | 8,389.00 | 8,385.15 | 8,388.90 | 231.0K |
| 11:37 | 8,388.80 | 8,391.45 | 8,388.80 | 8,390.25 | 229.7K |
| 11:38 | 8,390.20 | 8,392.00 | 8,388.80 | 8,390.00 | 285.6K |
| 11:39 | 8,389.75 | 8,389.75 | 8,384.25 | 8,387.10 | 166.8K |
| 11:40 | 8,385.20 | 8,385.85 | 8,382.00 | 8,382.00 | 196.8K |
| 11:41 | 8,381.95 | 8,385.30 | 8,381.20 | 8,385.15 | 133.9K |
| 11:42 | 8,385.25 | 8,401.00 | 8,385.25 | 8,393.90 | 401.8K |
| 11:43 | 8,392.95 | 8,393.55 | 8,390.10 | 8,392.70 | 217.3K |
| 11:44 | 8,392.95 | 8,399.90 | 8,392.95 | 8,399.60 | 345.7K |
| 11:45 | 8,402.35 | 8,431.05 | 8,401.70 | 8,426.30 | 1,583.8K |
| 11:46 | 8,425.50 | 8,448.60 | 8,425.50 | 8,448.60 | 1,538.6K |
| 11:47 | 8,454.45 | 8,470.20 | 8,449.20 | 8,464.70 | 2,061.1K |
| 11:48 | 8,465.90 | 8,471.30 | 8,445.10 | 8,451.70 | 1,254.8K |
| 11:49 | 8,450.05 | 8,465.15 | 8,441.25 | 8,463.55 | 863.3K |
| 11:50 | 8,465.70 | 8,468.45 | 8,457.25 | 8,460.25 | 696.5K |
| 11:51 | 8,458.00 | 8,467.00 | 8,457.25 | 8,465.15 | 425.2K |
| 11:52 | 8,467.25 | 8,476.55 | 8,462.45 | 8,476.55 | 662.1K |
| 11:53 | 8,476.10 | 8,477.90 | 8,466.55 | 8,466.55 | 434.5K |
| 11:54 | 8,469.90 | 8,473.10 | 8,464.40 | 8,465.75 | 387.7K |
| 11:55 | 8,467.85 | 8,470.05 | 8,465.60 | 8,466.10 | 307.9K |
| 11:56 | 8,465.50 | 8,466.70 | 8,454.65 | 8,466.70 | 345.5K |
| 11:57 | 8,467.55 | 8,467.55 | 8,458.50 | 8,458.50 | 227.7K |
| 11:58 | 8,457.30 | 8,461.70 | 8,457.25 | 8,461.70 | 251.6K |
| 11:59 | 8,463.40 | 8,470.20 | 8,459.85 | 8,467.05 | 331.5K |
| 12:00 | 8,466.15 | 8,470.40 | 8,463.95 | 8,465.00 | 230.3K |
| 12:01 | 8,464.15 | 8,468.65 | 8,462.45 | 8,466.30 | 242.1K |
| 12:02 | 8,467.10 | 8,470.35 | 8,465.90 | 8,469.10 | 251.8K |
| 12:03 | 8,468.20 | 8,470.65 | 8,468.20 | 8,470.10 | 317.8K |
| 12:04 | 8,469.45 | 8,469.85 | 8,462.45 | 8,463.10 | 254.3K |
| 12:05 | 8,462.90 | 8,464.75 | 8,455.10 | 8,460.75 | 229.0K |
| 12:06 | 8,459.15 | 8,461.00 | 8,454.30 | 8,457.50 | 164.9K |
| 12:07 | 8,459.60 | 8,459.60 | 8,455.35 | 8,456.25 | 188.8K |
| 12:08 | 8,456.70 | 8,456.70 | 8,437.90 | 8,438.80 | 468.8K |
| 12:09 | 8,438.35 | 8,448.45 | 8,435.25 | 8,443.00 | 290.3K |
| 12:10 | 8,439.55 | 8,446.25 | 8,439.55 | 8,446.25 | 141.9K |
| 12:11 | 8,446.25 | 8,446.25 | 8,433.10 | 8,440.15 | 219.6K |
| 12:12 | 8,439.45 | 8,441.20 | 8,435.40 | 8,436.30 | 133.2K |
| 12:13 | 8,438.75 | 8,438.75 | 8,437.00 | 8,437.95 | 140.6K |
| 12:14 | 8,437.70 | 8,438.05 | 8,425.50 | 8,427.65 | 268.9K |
| 12:15 | 8,425.80 | 8,425.80 | 8,406.40 | 8,406.40 | 492.3K |
| 12:16 | 8,403.00 | 8,403.00 | 8,381.30 | 8,382.35 | 1,144.7K |
| 12:17 | 8,379.85 | 8,384.85 | 8,376.60 | 8,383.60 | 456.0K |
| 12:18 | 8,382.35 | 8,387.00 | 8,381.85 | 8,383.70 | 276.6K |
| 12:19 | 8,384.10 | 8,385.25 | 8,380.55 | 8,382.90 | 285.0K |
| 12:20 | 8,380.85 | 8,385.90 | 8,379.65 | 8,383.45 | 301.9K |
| 12:21 | 8,383.20 | 8,384.65 | 8,381.30 | 8,382.85 | 194.2K |
| 12:22 | 8,382.00 | 8,385.30 | 8,379.60 | 8,384.25 | 241.8K |
| 12:23 | 8,383.20 | 8,384.25 | 8,378.95 | 8,382.80 | 294.1K |
| 12:24 | 8,383.45 | 8,383.45 | 8,367.80 | 8,369.50 | 452.8K |
| 12:25 | 8,370.55 | 8,374.15 | 8,365.95 | 8,373.70 | 360.3K |
| 12:26 | 8,373.70 | 8,377.70 | 8,373.20 | 8,377.70 | 188.7K |
| 12:27 | 8,374.50 | 8,380.75 | 8,374.45 | 8,380.20 | 175.3K |
| 12:28 | 8,380.85 | 8,383.45 | 8,375.50 | 8,375.50 | 184.2K |
| 12:29 | 8,369.20 | 8,374.65 | 8,369.20 | 8,374.65 | 208.1K |
| 12:30 | 8,372.00 | 8,372.00 | 8,366.20 | 8,370.65 | 294.8K |
| 12:31 | 8,367.40 | 8,370.75 | 8,364.35 | 8,370.75 | 265.3K |
| 12:32 | 8,372.10 | 8,375.90 | 8,371.70 | 8,374.30 | 323.9K |
| 12:33 | 8,374.40 | 8,374.85 | 8,372.25 | 8,374.30 | 154.3K |
| 12:34 | 8,375.05 | 8,376.85 | 8,374.85 | 8,376.60 | 222.1K |
| 12:35 | 8,375.80 | 8,377.05 | 8,370.90 | 8,375.65 | 584.3K |
| 12:36 | 8,376.00 | 8,376.55 | 8,369.10 | 8,369.70 | 227.8K |
| 12:37 | 8,370.20 | 8,381.40 | 8,369.65 | 8,380.10 | 486.4K |
| 12:38 | 8,377.05 | 8,377.35 | 8,373.00 | 8,374.85 | 445.4K |
| 12:39 | 8,373.30 | 8,375.30 | 8,372.60 | 8,373.25 | 146.5K |
| 12:40 | 8,373.50 | 8,376.60 | 8,371.65 | 8,374.45 | 217.4K |
| 12:41 | 8,375.30 | 8,380.00 | 8,375.30 | 8,379.15 | 160.8K |
| 12:42 | 8,378.00 | 8,382.05 | 8,375.95 | 8,379.55 | 286.8K |
| 12:43 | 8,378.75 | 8,381.35 | 8,374.75 | 8,374.75 | 142.8K |
| 12:44 | 8,371.10 | 8,375.40 | 8,368.15 | 8,375.10 | 254.0K |
| 12:45 | 8,374.10 | 8,375.90 | 8,372.80 | 8,374.00 | 161.5K |
| 12:46 | 8,375.50 | 8,378.10 | 8,374.40 | 8,374.80 | 137.2K |
| 12:47 | 8,374.65 | 8,377.35 | 8,374.20 | 8,377.00 | 123.1K |
| 12:48 | 8,374.80 | 8,386.50 | 8,374.80 | 8,381.35 | 230.7K |
| 12:49 | 8,381.85 | 8,382.20 | 8,373.45 | 8,373.45 | 188.9K |
| 12:50 | 8,371.40 | 8,376.75 | 8,371.10 | 8,375.65 | 264.6K |
| 12:51 | 8,376.75 | 8,379.70 | 8,376.75 | 8,377.05 | 106.8K |
| 12:52 | 8,376.20 | 8,379.20 | 8,376.20 | 8,378.45 | 130.8K |
| 12:53 | 8,376.10 | 8,377.35 | 8,374.05 | 8,375.60 | 219.0K |
| 12:54 | 8,374.60 | 8,380.05 | 8,374.30 | 8,380.05 | 157.2K |
| 12:55 | 8,378.60 | 8,387.25 | 8,377.20 | 8,385.45 | 174.2K |
| 12:56 | 8,385.80 | 8,400.60 | 8,385.80 | 8,396.35 | 306.9K |
| 12:57 | 8,394.05 | 8,396.70 | 8,394.05 | 8,396.70 | 158.4K |
| 12:58 | 8,398.75 | 8,414.75 | 8,398.75 | 8,411.05 | 549.1K |
| 12:59 | 8,409.15 | 8,409.15 | 8,398.75 | 8,401.45 | 287.0K |
| 13:00 | 8,400.55 | 8,404.50 | 8,400.25 | 8,403.55 | 157.3K |
| 13:01 | 8,402.50 | 8,413.70 | 8,402.50 | 8,413.70 | 220.7K |
| 13:02 | 8,412.40 | 8,424.40 | 8,412.40 | 8,424.40 | 410.4K |
| 13:03 | 8,423.90 | 8,425.50 | 8,420.20 | 8,420.30 | 268.1K |
| 13:04 | 8,418.65 | 8,420.45 | 8,417.20 | 8,419.95 | 208.9K |
| 13:05 | 8,419.00 | 8,419.00 | 8,410.95 | 8,410.95 | 200.4K |
| 13:06 | 8,410.45 | 8,414.15 | 8,409.15 | 8,411.00 | 151.7K |
| 13:07 | 8,409.70 | 8,413.60 | 8,408.85 | 8,410.55 | 194.2K |
| 13:08 | 8,410.35 | 8,413.75 | 8,410.15 | 8,410.85 | 112.8K |
| 13:09 | 8,410.00 | 8,410.00 | 8,404.55 | 8,409.00 | 287.2K |
| 13:10 | 8,408.60 | 8,408.85 | 8,406.05 | 8,408.85 | 177.0K |
| 13:11 | 8,406.90 | 8,410.30 | 8,405.70 | 8,410.30 | 192.2K |
| 13:12 | 8,410.70 | 8,415.25 | 8,410.00 | 8,415.25 | 176.1K |
| 13:13 | 8,415.55 | 8,415.55 | 8,411.10 | 8,412.35 | 114.4K |
| 13:14 | 8,412.15 | 8,415.65 | 8,411.55 | 8,415.65 | 126.4K |
| 13:15 | 8,414.65 | 8,417.30 | 8,409.10 | 8,409.40 | 231.7K |
| 13:16 | 8,409.60 | 8,409.60 | 8,402.00 | 8,403.25 | 240.6K |
| 13:17 | 8,404.25 | 8,406.25 | 8,403.85 | 8,405.00 | 120.5K |
| 13:18 | 8,401.15 | 8,401.15 | 8,396.10 | 8,396.10 | 223.5K |
| 13:19 | 8,396.50 | 8,396.50 | 8,380.10 | 8,380.10 | 646.0K |
| 13:20 | 8,378.50 | 8,379.00 | 8,361.00 | 8,363.20 | 1,137.7K |
| 13:21 | 8,362.40 | 8,374.35 | 8,362.35 | 8,374.15 | 566.5K |
| 13:22 | 8,373.25 | 8,382.75 | 8,373.25 | 8,381.70 | 213.4K |
| 13:23 | 8,381.25 | 8,384.30 | 8,379.00 | 8,383.75 | 208.4K |
| 13:24 | 8,383.95 | 8,393.65 | 8,383.95 | 8,392.65 | 228.4K |
| 13:25 | 8,392.65 | 8,400.35 | 8,391.00 | 8,396.60 | 245.3K |
| 13:26 | 8,394.00 | 8,395.25 | 8,393.65 | 8,394.65 | 174.0K |
| 13:27 | 8,392.85 | 8,402.95 | 8,392.85 | 8,402.00 | 197.0K |
| 13:28 | 8,401.05 | 8,404.60 | 8,399.90 | 8,404.25 | 212.4K |
| 13:29 | 8,407.60 | 8,422.30 | 8,407.60 | 8,421.20 | 511.5K |
| 13:30 | 8,418.80 | 8,428.25 | 8,418.75 | 8,427.40 | 463.7K |
| 13:31 | 8,426.35 | 8,426.35 | 8,410.80 | 8,412.25 | 226.8K |
| 13:32 | 8,411.25 | 8,412.15 | 8,405.85 | 8,408.85 | 211.1K |
| 13:33 | 8,407.10 | 8,409.75 | 8,405.65 | 8,409.70 | 165.5K |
| 13:34 | 8,408.45 | 8,410.55 | 8,403.30 | 8,407.85 | 170.9K |
| 13:35 | 8,407.70 | 8,410.50 | 8,406.60 | 8,408.60 | 175.5K |
| 13:36 | 8,406.55 | 8,407.70 | 8,400.80 | 8,402.15 | 184.8K |
| 13:37 | 8,402.20 | 8,403.65 | 8,398.25 | 8,403.65 | 122.2K |
| 13:38 | 8,402.75 | 8,402.75 | 8,396.50 | 8,397.65 | 182.6K |
| 13:39 | 8,396.85 | 8,404.05 | 8,396.85 | 8,403.05 | 119.3K |
| 13:40 | 8,402.75 | 8,411.35 | 8,402.75 | 8,409.70 | 222.2K |
| 13:41 | 8,408.75 | 8,415.60 | 8,407.95 | 8,408.00 | 173.8K |
| 13:42 | 8,406.90 | 8,410.70 | 8,406.90 | 8,409.95 | 142.0K |
| 13:43 | 8,410.30 | 8,416.65 | 8,409.45 | 8,411.45 | 189.6K |
| 13:44 | 8,411.00 | 8,413.85 | 8,409.70 | 8,413.15 | 105.3K |
| 13:45 | 8,411.25 | 8,413.00 | 8,410.25 | 8,412.25 | 108.6K |
| 13:46 | 8,411.35 | 8,412.15 | 8,409.35 | 8,409.50 | 139.1K |
| 13:47 | 8,408.90 | 8,414.20 | 8,408.55 | 8,411.75 | 155.4K |
| 13:48 | 8,411.40 | 8,414.90 | 8,410.60 | 8,414.40 | 108.0K |
| 13:49 | 8,414.95 | 8,415.70 | 8,412.35 | 8,412.40 | 131.6K |
| 13:50 | 8,411.30 | 8,413.10 | 8,404.90 | 8,405.95 | 517.7K |
| 13:51 | 8,405.80 | 8,407.15 | 8,400.15 | 8,401.00 | 244.6K |
| 13:52 | 8,399.75 | 8,404.00 | 8,399.50 | 8,403.70 | 243.4K |
| 13:53 | 8,401.85 | 8,408.85 | 8,401.15 | 8,405.55 | 595.9K |
| 13:54 | 8,404.90 | 8,404.90 | 8,401.95 | 8,401.95 | 151.1K |
| 13:55 | 8,401.75 | 8,405.60 | 8,401.75 | 8,404.90 | 179.8K |
| 13:56 | 8,404.20 | 8,405.90 | 8,396.30 | 8,396.30 | 190.5K |
| 13:57 | 8,395.40 | 8,397.10 | 8,386.40 | 8,397.10 | 550.5K |
| 13:58 | 8,396.35 | 8,398.65 | 8,394.90 | 8,398.65 | 151.7K |
| 13:59 | 8,399.85 | 8,403.75 | 8,397.95 | 8,401.20 | 146.7K |
| 14:00 | 8,400.65 | 8,402.90 | 8,395.65 | 8,396.40 | 168.5K |
| 14:01 | 8,396.40 | 8,396.40 | 8,392.05 | 8,393.60 | 188.9K |
| 14:02 | 8,393.60 | 8,396.55 | 8,393.60 | 8,396.55 | 137.3K |
| 14:03 | 8,395.05 | 8,402.20 | 8,394.55 | 8,401.85 | 163.6K |
| 14:04 | 8,401.40 | 8,408.75 | 8,400.05 | 8,408.55 | 337.3K |
| 14:05 | 8,408.25 | 8,411.55 | 8,405.80 | 8,405.80 | 395.6K |
| 14:06 | 8,404.75 | 8,404.75 | 8,397.35 | 8,398.50 | 194.9K |
| 14:07 | 8,398.00 | 8,400.85 | 8,397.85 | 8,400.55 | 127.1K |
| 14:08 | 8,399.80 | 8,402.15 | 8,396.55 | 8,401.15 | 176.8K |
| 14:09 | 8,402.15 | 8,406.90 | 8,400.55 | 8,406.65 | 153.2K |
| 14:10 | 8,405.25 | 8,405.75 | 8,400.85 | 8,404.65 | 196.0K |
| 14:11 | 8,404.15 | 8,406.60 | 8,401.10 | 8,401.75 | 133.4K |
| 14:12 | 8,399.80 | 8,401.55 | 8,399.25 | 8,400.30 | 160.6K |
| 14:13 | 8,401.40 | 8,401.45 | 8,397.10 | 8,398.45 | 439.9K |
| 14:14 | 8,397.85 | 8,399.60 | 8,394.50 | 8,396.60 | 251.7K |
| 14:15 | 8,394.25 | 8,397.45 | 8,394.25 | 8,397.45 | 131.9K |
| 14:16 | 8,397.00 | 8,399.20 | 8,383.35 | 8,384.60 | 311.0K |
| 14:17 | 8,383.90 | 8,389.00 | 8,383.90 | 8,384.65 | 158.3K |
| 14:18 | 8,384.65 | 8,386.90 | 8,383.95 | 8,384.35 | 134.6K |
| 14:19 | 8,384.90 | 8,384.90 | 8,376.60 | 8,380.95 | 287.5K |
| 14:20 | 8,381.10 | 8,384.05 | 8,381.10 | 8,383.65 | 211.5K |
| 14:21 | 8,382.00 | 8,385.90 | 8,382.00 | 8,385.60 | 195.4K |
| 14:22 | 8,384.70 | 8,384.70 | 8,376.80 | 8,378.95 | 209.8K |
| 14:23 | 8,378.20 | 8,378.20 | 8,370.30 | 8,375.95 | 327.0K |
| 14:24 | 8,376.20 | 8,378.00 | 8,370.75 | 8,374.10 | 224.0K |
| 14:25 | 8,374.50 | 8,375.30 | 8,369.45 | 8,375.15 | 193.2K |
| 14:26 | 8,374.15 | 8,374.40 | 8,368.00 | 8,372.30 | 222.8K |
| 14:27 | 8,373.35 | 8,380.00 | 8,368.50 | 8,373.10 | 263.8K |
| 14:28 | 8,371.75 | 8,377.25 | 8,371.10 | 8,373.80 | 181.9K |
| 14:29 | 8,374.45 | 8,379.90 | 8,373.85 | 8,379.65 | 158.5K |
| 14:30 | 8,378.70 | 8,384.35 | 8,378.30 | 8,381.65 | 223.7K |
| 14:31 | 8,383.70 | 8,386.55 | 8,383.60 | 8,384.90 | 209.1K |
| 14:32 | 8,383.35 | 8,384.35 | 8,380.85 | 8,381.25 | 196.6K |
| 14:33 | 8,380.45 | 8,380.45 | 8,370.05 | 8,371.00 | 349.5K |
| 14:34 | 8,368.40 | 8,368.40 | 8,354.10 | 8,355.25 | 830.9K |
| 14:35 | 8,355.15 | 8,356.10 | 8,338.60 | 8,346.65 | 1,001.4K |
| 14:36 | 8,346.05 | 8,347.05 | 8,339.75 | 8,341.50 | 485.8K |
| 14:37 | 8,342.40 | 8,345.80 | 8,339.25 | 8,345.80 | 447.8K |
| 14:38 | 8,344.50 | 8,347.35 | 8,338.45 | 8,339.25 | 342.9K |
| 14:39 | 8,340.15 | 8,340.15 | 8,331.70 | 8,334.05 | 556.6K |
| 14:40 | 8,333.20 | 8,333.20 | 8,319.20 | 8,320.05 | 1,016.3K |
| 14:41 | 8,318.75 | 8,324.20 | 8,306.00 | 8,306.00 | 890.2K |
| 14:42 | 8,305.65 | 8,317.75 | 8,305.65 | 8,312.80 | 1,059.0K |
| 14:43 | 8,313.30 | 8,319.55 | 8,313.30 | 8,318.35 | 611.6K |
| 14:44 | 8,316.85 | 8,320.25 | 8,315.90 | 8,316.30 | 511.2K |
| 14:45 | 8,314.90 | 8,320.85 | 8,312.25 | 8,317.50 | 933.7K |
| 14:46 | 8,314.95 | 8,321.10 | 8,314.95 | 8,320.50 | 508.8K |
| 14:47 | 8,320.25 | 8,320.25 | 8,304.50 | 8,307.75 | 643.2K |
| 14:48 | 8,307.60 | 8,312.85 | 8,306.95 | 8,309.75 | 616.6K |
| 14:49 | 8,310.10 | 8,310.10 | 8,304.55 | 8,308.90 | 363.5K |
| 14:50 | 8,308.30 | 8,309.10 | 8,305.30 | 8,308.30 | 381.9K |
| 14:51 | 8,310.15 | 8,313.25 | 8,310.15 | 8,313.25 | 307.7K |
| 14:52 | 8,313.95 | 8,317.75 | 8,313.95 | 8,315.05 | 432.3K |
| 14:53 | 8,315.35 | 8,319.65 | 8,310.05 | 8,314.30 | 462.7K |
| 14:54 | 8,312.85 | 8,316.00 | 8,307.50 | 8,312.25 | 555.3K |
| 14:55 | 8,311.80 | 8,314.15 | 8,311.65 | 8,313.25 | 380.9K |
| 14:56 | 8,313.45 | 8,317.30 | 8,313.10 | 8,316.70 | 359.3K |
| 14:57 | 8,317.35 | 8,321.35 | 8,316.25 | 8,319.50 | 463.6K |
| 14:58 | 8,320.05 | 8,322.75 | 8,317.50 | 8,321.90 | 613.4K |
| 14:59 | 8,316.80 | 8,322.80 | 8,315.20 | 8,315.20 | 453.8K |
| 15:00 | 8,314.20 | 8,314.65 | 8,308.90 | 8,309.85 | 1,146.2K |
| 15:01 | 8,311.40 | 8,311.80 | 8,307.55 | 8,309.05 | 569.3K |
| 15:02 | 8,308.85 | 8,311.45 | 8,308.20 | 8,311.45 | 604.4K |
| 15:03 | 8,311.40 | 8,312.65 | 8,306.55 | 8,306.55 | 628.4K |
| 15:04 | 8,306.45 | 8,307.65 | 8,304.70 | 8,305.95 | 559.1K |
| 15:05 | 8,307.25 | 8,308.00 | 8,299.45 | 8,300.05 | 544.2K |
| 15:06 | 8,301.65 | 8,302.90 | 8,299.30 | 8,299.90 | 537.6K |
| 15:07 | 8,298.80 | 8,304.05 | 8,298.80 | 8,302.50 | 680.7K |
| 15:08 | 8,302.00 | 8,303.80 | 8,300.15 | 8,302.75 | 625.9K |
| 15:09 | 8,304.40 | 8,310.60 | 8,303.65 | 8,310.60 | 861.5K |
| 15:10 | 8,310.55 | 8,310.55 | 8,306.85 | 8,307.00 | 787.0K |
| 15:11 | 8,307.00 | 8,308.10 | 8,306.15 | 8,306.45 | 547.4K |
| 15:12 | 8,306.10 | 8,310.15 | 8,306.10 | 8,307.50 | 660.3K |
| 15:13 | 8,308.45 | 8,311.00 | 8,306.75 | 8,307.35 | 583.2K |
| 15:14 | 8,307.80 | 8,307.85 | 8,305.85 | 8,306.00 | 717.5K |
| 15:15 | 8,306.90 | 8,311.45 | 8,306.90 | 8,308.90 | 1,012.4K |
| 15:16 | 8,307.80 | 8,313.25 | 8,307.00 | 8,312.40 | 879.5K |
| 15:17 | 8,311.25 | 8,313.75 | 8,310.65 | 8,313.35 | 627.6K |
| 15:18 | 8,313.15 | 8,313.30 | 8,310.05 | 8,312.95 | 1,249.4K |
| 15:19 | 8,313.00 | 8,315.25 | 8,312.85 | 8,313.80 | 772.3K |
| 15:20 | 8,313.05 | 8,313.20 | 8,308.40 | 8,310.60 | 1,227.7K |
| 15:21 | 8,309.55 | 8,311.55 | 8,309.55 | 8,311.30 | 858.6K |
| 15:22 | 8,311.20 | 8,313.20 | 8,311.10 | 8,312.25 | 858.0K |
| 15:23 | 8,312.20 | 8,314.65 | 8,311.50 | 8,314.65 | 890.1K |
| 15:24 | 8,315.00 | 8,317.85 | 8,312.00 | 8,317.45 | 864.5K |
| 15:25 | 8,317.80 | 8,322.30 | 8,317.80 | 8,320.85 | 930.2K |
| 15:26 | 8,319.75 | 8,320.75 | 8,319.15 | 8,319.15 | 602.7K |
| 15:27 | 8,319.15 | 8,321.55 | 8,317.80 | 8,319.35 | 840.1K |
| 15:28 | 8,319.10 | 8,322.60 | 8,316.35 | 8,322.60 | 881.8K |
| 15:29 | 8,323.35 | 8,326.30 | 8,319.10 | 8,325.85 | 399.9K |