9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,204.65 | 8,204.65 | 8,204.65 | 8,204.65 | 56.8K |
| 09:15 | 8,203.85 | 8,204.30 | 8,179.95 | 8,193.20 | 3,021.2K |
| 09:16 | 8,186.55 | 8,188.70 | 8,171.25 | 8,171.25 | 1,743.9K |
| 09:17 | 8,169.60 | 8,169.65 | 8,166.15 | 8,167.95 | 1,459.7K |
| 09:18 | 8,166.15 | 8,174.70 | 8,164.40 | 8,170.30 | 1,463.6K |
| 09:19 | 8,166.65 | 8,171.10 | 8,163.05 | 8,165.25 | 1,191.0K |
| 09:20 | 8,165.85 | 8,166.80 | 8,158.35 | 8,161.65 | 1,215.0K |
| 09:21 | 8,161.85 | 8,168.55 | 8,159.80 | 8,165.40 | 903.0K |
| 09:22 | 8,165.25 | 8,180.45 | 8,164.80 | 8,176.35 | 903.5K |
| 09:23 | 8,177.40 | 8,181.80 | 8,174.15 | 8,174.15 | 919.7K |
| 09:24 | 8,173.45 | 8,177.40 | 8,172.70 | 8,177.40 | 962.8K |
| 09:25 | 8,176.95 | 8,177.35 | 8,168.60 | 8,175.60 | 831.4K |
| 09:26 | 8,179.50 | 8,180.00 | 8,170.50 | 8,173.15 | 657.9K |
| 09:27 | 8,176.60 | 8,183.00 | 8,175.15 | 8,183.00 | 655.6K |
| 09:28 | 8,181.45 | 8,181.55 | 8,173.95 | 8,181.45 | 612.0K |
| 09:29 | 8,179.35 | 8,179.35 | 8,172.10 | 8,172.10 | 646.9K |
| 09:30 | 8,172.65 | 8,172.65 | 8,161.25 | 8,161.25 | 706.2K |
| 09:31 | 8,161.15 | 8,165.15 | 8,160.45 | 8,162.40 | 747.9K |
| 09:32 | 8,164.20 | 8,173.20 | 8,159.55 | 8,173.20 | 614.4K |
| 09:33 | 8,171.20 | 8,171.20 | 8,163.90 | 8,165.65 | 705.0K |
| 09:34 | 8,165.80 | 8,169.45 | 8,158.55 | 8,166.60 | 783.2K |
| 09:35 | 8,165.95 | 8,178.55 | 8,164.85 | 8,175.30 | 911.8K |
| 09:36 | 8,174.65 | 8,174.65 | 8,171.10 | 8,171.50 | 662.3K |
| 09:37 | 8,171.30 | 8,182.90 | 8,171.30 | 8,182.90 | 689.1K |
| 09:38 | 8,182.15 | 8,184.45 | 8,179.90 | 8,181.60 | 851.3K |
| 09:39 | 8,181.40 | 8,184.50 | 8,181.30 | 8,182.30 | 533.9K |
| 09:40 | 8,182.40 | 8,184.65 | 8,180.20 | 8,180.20 | 598.4K |
| 09:41 | 8,181.45 | 8,182.90 | 8,176.90 | 8,176.90 | 636.5K |
| 09:42 | 8,176.75 | 8,178.90 | 8,174.40 | 8,174.40 | 563.5K |
| 09:43 | 8,175.50 | 8,188.00 | 8,175.50 | 8,188.00 | 671.4K |
| 09:44 | 8,188.80 | 8,188.80 | 8,181.65 | 8,181.65 | 437.2K |
| 09:45 | 8,180.50 | 8,185.45 | 8,175.90 | 8,175.90 | 550.8K |
| 09:46 | 8,175.10 | 8,177.70 | 8,174.25 | 8,177.10 | 657.5K |
| 09:47 | 8,178.90 | 8,188.70 | 8,178.45 | 8,188.70 | 592.3K |
| 09:48 | 8,188.95 | 8,189.50 | 8,184.15 | 8,187.90 | 633.8K |
| 09:49 | 8,187.85 | 8,188.35 | 8,183.45 | 8,186.20 | 733.5K |
| 09:50 | 8,186.25 | 8,186.60 | 8,180.85 | 8,183.30 | 649.7K |
| 09:51 | 8,183.70 | 8,187.50 | 8,180.05 | 8,181.15 | 629.6K |
| 09:52 | 8,181.30 | 8,182.50 | 8,180.00 | 8,182.40 | 484.7K |
| 09:53 | 8,182.00 | 8,184.80 | 8,178.50 | 8,178.50 | 458.3K |
| 09:54 | 8,178.90 | 8,178.90 | 8,170.40 | 8,170.40 | 574.9K |
| 09:55 | 8,169.95 | 8,169.95 | 8,165.90 | 8,166.40 | 608.3K |
| 09:56 | 8,167.10 | 8,172.50 | 8,167.10 | 8,168.60 | 593.0K |
| 09:57 | 8,168.55 | 8,172.80 | 8,166.70 | 8,171.40 | 464.4K |
| 09:58 | 8,170.60 | 8,171.60 | 8,167.80 | 8,168.15 | 341.8K |
| 09:59 | 8,170.25 | 8,170.60 | 8,166.65 | 8,168.05 | 367.8K |
| 10:00 | 8,169.15 | 8,172.00 | 8,166.50 | 8,170.85 | 446.4K |
| 10:01 | 8,172.20 | 8,173.00 | 8,168.40 | 8,168.40 | 450.3K |
| 10:02 | 8,168.10 | 8,168.80 | 8,164.00 | 8,168.80 | 487.8K |
| 10:03 | 8,169.85 | 8,177.60 | 8,169.00 | 8,176.00 | 413.0K |
| 10:04 | 8,173.50 | 8,173.75 | 8,169.10 | 8,169.10 | 330.2K |
| 10:05 | 8,170.35 | 8,174.70 | 8,167.05 | 8,167.40 | 415.9K |
| 10:06 | 8,169.00 | 8,173.65 | 8,167.45 | 8,170.60 | 669.3K |
| 10:07 | 8,171.40 | 8,175.00 | 8,170.10 | 8,175.00 | 568.6K |
| 10:08 | 8,175.55 | 8,175.55 | 8,167.45 | 8,167.80 | 676.5K |
| 10:09 | 8,167.95 | 8,169.60 | 8,166.10 | 8,169.40 | 478.5K |
| 10:10 | 8,169.00 | 8,171.70 | 8,167.60 | 8,169.30 | 652.7K |
| 10:11 | 8,170.70 | 8,171.35 | 8,164.15 | 8,166.80 | 529.8K |
| 10:12 | 8,167.55 | 8,171.25 | 8,167.30 | 8,171.05 | 568.4K |
| 10:13 | 8,171.10 | 8,171.55 | 8,166.20 | 8,171.30 | 483.9K |
| 10:14 | 8,172.15 | 8,172.75 | 8,167.90 | 8,168.15 | 323.9K |
| 10:15 | 8,168.40 | 8,168.40 | 8,163.95 | 8,164.55 | 532.5K |
| 10:16 | 8,164.55 | 8,166.45 | 8,163.05 | 8,164.20 | 836.2K |
| 10:17 | 8,162.95 | 8,162.95 | 8,152.00 | 8,153.85 | 833.1K |
| 10:18 | 8,151.20 | 8,153.80 | 8,148.20 | 8,151.20 | 597.2K |
| 10:19 | 8,151.55 | 8,151.55 | 8,146.65 | 8,146.65 | 446.0K |
| 10:20 | 8,145.20 | 8,146.30 | 8,139.60 | 8,139.70 | 494.0K |
| 10:21 | 8,140.80 | 8,143.75 | 8,139.85 | 8,141.45 | 475.4K |
| 10:22 | 8,140.50 | 8,142.40 | 8,139.40 | 8,142.40 | 340.1K |
| 10:23 | 8,143.00 | 8,145.45 | 8,140.55 | 8,143.80 | 385.1K |
| 10:24 | 8,143.90 | 8,143.90 | 8,141.50 | 8,143.00 | 452.3K |
| 10:25 | 8,143.50 | 8,143.50 | 8,136.15 | 8,136.15 | 530.2K |
| 10:26 | 8,137.20 | 8,138.75 | 8,133.35 | 8,134.35 | 566.0K |
| 10:27 | 8,134.90 | 8,134.90 | 8,129.85 | 8,132.05 | 400.8K |
| 10:28 | 8,130.75 | 8,134.00 | 8,124.90 | 8,124.95 | 510.0K |
| 10:29 | 8,125.05 | 8,125.05 | 8,118.90 | 8,118.90 | 349.1K |
| 10:30 | 8,119.55 | 8,120.65 | 8,117.95 | 8,118.60 | 395.8K |
| 10:31 | 8,119.65 | 8,120.95 | 8,115.75 | 8,120.45 | 578.6K |
| 10:32 | 8,120.10 | 8,120.10 | 8,115.60 | 8,116.75 | 387.9K |
| 10:33 | 8,117.70 | 8,120.35 | 8,114.85 | 8,120.35 | 425.1K |
| 10:34 | 8,120.00 | 8,120.00 | 8,111.90 | 8,112.35 | 445.6K |
| 10:35 | 8,112.45 | 8,113.90 | 8,109.85 | 8,109.85 | 548.2K |
| 10:36 | 8,108.00 | 8,109.20 | 8,103.05 | 8,103.05 | 604.0K |
| 10:37 | 8,104.10 | 8,104.10 | 8,099.80 | 8,099.80 | 554.5K |
| 10:38 | 8,099.65 | 8,099.90 | 8,094.75 | 8,094.75 | 343.1K |
| 10:39 | 8,094.65 | 8,098.15 | 8,093.80 | 8,096.60 | 449.5K |
| 10:40 | 8,096.65 | 8,098.35 | 8,093.70 | 8,095.50 | 390.3K |
| 10:41 | 8,091.75 | 8,093.70 | 8,087.95 | 8,092.65 | 546.7K |
| 10:42 | 8,092.80 | 8,098.80 | 8,092.80 | 8,098.70 | 537.4K |
| 10:43 | 8,099.95 | 8,108.25 | 8,099.95 | 8,108.25 | 689.3K |
| 10:44 | 8,108.70 | 8,108.75 | 8,103.85 | 8,106.75 | 568.5K |
| 10:45 | 8,107.45 | 8,118.65 | 8,107.45 | 8,118.00 | 665.0K |
| 10:46 | 8,118.80 | 8,122.05 | 8,112.10 | 8,112.10 | 439.4K |
| 10:47 | 8,111.70 | 8,113.15 | 8,107.00 | 8,107.30 | 333.2K |
| 10:48 | 8,107.70 | 8,112.55 | 8,107.50 | 8,111.20 | 297.1K |
| 10:49 | 8,111.35 | 8,111.35 | 8,107.45 | 8,108.55 | 285.4K |
| 10:50 | 8,108.70 | 8,109.55 | 8,103.85 | 8,105.00 | 272.3K |
| 10:51 | 8,103.90 | 8,104.20 | 8,100.65 | 8,101.15 | 247.7K |
| 10:52 | 8,101.95 | 8,103.45 | 8,100.45 | 8,100.45 | 321.2K |
| 10:53 | 8,099.85 | 8,103.15 | 8,098.95 | 8,099.30 | 435.4K |
| 10:54 | 8,099.15 | 8,099.15 | 8,092.40 | 8,094.70 | 322.7K |
| 10:55 | 8,095.05 | 8,097.50 | 8,089.40 | 8,097.50 | 345.8K |
| 10:56 | 8,099.35 | 8,100.60 | 8,093.10 | 8,095.20 | 280.2K |
| 10:57 | 8,095.05 | 8,101.30 | 8,094.95 | 8,097.90 | 302.0K |
| 10:58 | 8,098.35 | 8,098.35 | 8,095.65 | 8,095.65 | 182.2K |
| 10:59 | 8,096.00 | 8,096.00 | 8,090.65 | 8,090.65 | 290.3K |
| 11:00 | 8,091.25 | 8,093.35 | 8,088.40 | 8,092.85 | 232.8K |
| 11:01 | 8,092.80 | 8,092.80 | 8,087.75 | 8,088.95 | 269.1K |
| 11:02 | 8,088.35 | 8,089.20 | 8,086.35 | 8,087.80 | 418.6K |
| 11:03 | 8,086.50 | 8,086.50 | 8,083.70 | 8,085.10 | 214.9K |
| 11:04 | 8,085.85 | 8,088.20 | 8,085.85 | 8,085.95 | 172.3K |
| 11:05 | 8,086.10 | 8,088.40 | 8,086.10 | 8,088.40 | 325.5K |
| 11:06 | 8,091.15 | 8,091.15 | 8,088.10 | 8,088.45 | 338.1K |
| 11:07 | 8,086.70 | 8,095.25 | 8,086.70 | 8,095.25 | 259.3K |
| 11:08 | 8,094.00 | 8,098.55 | 8,093.10 | 8,096.00 | 300.8K |
| 11:09 | 8,096.80 | 8,101.90 | 8,096.80 | 8,101.90 | 341.6K |
| 11:10 | 8,102.05 | 8,102.20 | 8,098.05 | 8,099.25 | 260.0K |
| 11:11 | 8,099.25 | 8,100.60 | 8,097.80 | 8,098.90 | 203.1K |
| 11:12 | 8,097.35 | 8,097.65 | 8,095.60 | 8,096.00 | 269.7K |
| 11:13 | 8,096.30 | 8,101.20 | 8,096.30 | 8,100.75 | 296.5K |
| 11:14 | 8,101.25 | 8,103.30 | 8,100.65 | 8,100.65 | 362.8K |
| 11:15 | 8,100.60 | 8,105.05 | 8,099.80 | 8,104.55 | 451.8K |
| 11:16 | 8,104.50 | 8,113.35 | 8,104.50 | 8,112.30 | 636.9K |
| 11:17 | 8,111.55 | 8,111.55 | 8,108.25 | 8,108.30 | 364.9K |
| 11:18 | 8,107.60 | 8,108.50 | 8,106.35 | 8,107.40 | 207.6K |
| 11:19 | 8,106.85 | 8,108.15 | 8,106.80 | 8,107.15 | 238.7K |
| 11:20 | 8,106.95 | 8,113.85 | 8,106.95 | 8,113.60 | 480.2K |
| 11:21 | 8,114.80 | 8,117.40 | 8,111.10 | 8,111.80 | 429.7K |
| 11:22 | 8,112.15 | 8,112.55 | 8,107.85 | 8,108.05 | 301.4K |
| 11:23 | 8,108.65 | 8,109.55 | 8,105.35 | 8,108.35 | 322.6K |
| 11:24 | 8,109.45 | 8,113.55 | 8,109.45 | 8,110.25 | 313.3K |
| 11:25 | 8,110.65 | 8,112.55 | 8,108.35 | 8,108.75 | 202.3K |
| 11:26 | 8,109.05 | 8,109.90 | 8,108.25 | 8,109.40 | 169.4K |
| 11:27 | 8,109.45 | 8,114.00 | 8,109.45 | 8,112.70 | 268.4K |
| 11:28 | 8,112.55 | 8,117.90 | 8,112.55 | 8,116.05 | 277.6K |
| 11:29 | 8,115.55 | 8,120.40 | 8,115.45 | 8,120.40 | 204.6K |
| 11:30 | 8,121.50 | 8,123.75 | 8,121.50 | 8,121.60 | 341.2K |
| 11:31 | 8,120.85 | 8,124.85 | 8,119.75 | 8,124.10 | 208.1K |
| 11:32 | 8,125.15 | 8,128.50 | 8,125.15 | 8,126.50 | 213.4K |
| 11:33 | 8,125.45 | 8,126.35 | 8,124.25 | 8,125.80 | 236.4K |
| 11:34 | 8,125.00 | 8,127.00 | 8,124.90 | 8,126.05 | 466.5K |
| 11:35 | 8,127.10 | 8,127.10 | 8,123.95 | 8,124.15 | 1,406.3K |
| 11:36 | 8,123.90 | 8,124.55 | 8,120.10 | 8,120.10 | 218.0K |
| 11:37 | 8,119.75 | 8,119.90 | 8,115.15 | 8,115.15 | 236.3K |
| 11:38 | 8,116.70 | 8,116.70 | 8,109.05 | 8,109.05 | 306.1K |
| 11:39 | 8,108.60 | 8,109.05 | 8,106.55 | 8,107.10 | 350.5K |
| 11:40 | 8,107.10 | 8,107.20 | 8,100.25 | 8,100.25 | 454.4K |
| 11:41 | 8,100.60 | 8,104.30 | 8,100.55 | 8,103.40 | 319.1K |
| 11:42 | 8,104.35 | 8,105.95 | 8,101.15 | 8,102.35 | 271.7K |
| 11:43 | 8,102.25 | 8,105.45 | 8,102.25 | 8,102.65 | 233.4K |
| 11:44 | 8,103.25 | 8,108.30 | 8,103.25 | 8,108.30 | 404.4K |
| 11:45 | 8,109.35 | 8,109.35 | 8,107.20 | 8,108.65 | 276.9K |
| 11:46 | 8,108.25 | 8,108.25 | 8,105.20 | 8,106.95 | 210.3K |
| 11:47 | 8,109.15 | 8,114.00 | 8,109.15 | 8,113.20 | 222.3K |
| 11:48 | 8,114.65 | 8,115.90 | 8,112.50 | 8,114.65 | 204.4K |
| 11:49 | 8,114.40 | 8,116.65 | 8,114.00 | 8,116.50 | 172.8K |
| 11:50 | 8,117.05 | 8,121.60 | 8,116.95 | 8,121.60 | 180.5K |
| 11:51 | 8,121.35 | 8,123.60 | 8,120.95 | 8,123.45 | 314.8K |
| 11:52 | 8,123.65 | 8,125.80 | 8,122.20 | 8,124.85 | 272.5K |
| 11:53 | 8,124.70 | 8,126.20 | 8,124.10 | 8,124.55 | 274.0K |
| 11:54 | 8,124.40 | 8,124.40 | 8,121.55 | 8,123.20 | 153.7K |
| 11:55 | 8,123.65 | 8,128.05 | 8,123.45 | 8,126.75 | 329.9K |
| 11:56 | 8,126.15 | 8,129.65 | 8,126.15 | 8,129.40 | 262.6K |
| 11:57 | 8,129.85 | 8,136.05 | 8,129.60 | 8,131.75 | 380.0K |
| 11:58 | 8,131.55 | 8,132.00 | 8,129.20 | 8,131.45 | 190.5K |
| 11:59 | 8,132.10 | 8,135.35 | 8,132.10 | 8,135.35 | 196.8K |
| 12:00 | 8,135.40 | 8,139.25 | 8,135.40 | 8,137.15 | 402.5K |
| 12:01 | 8,135.75 | 8,135.75 | 8,131.45 | 8,134.15 | 336.9K |
| 12:02 | 8,134.20 | 8,135.50 | 8,133.00 | 8,133.60 | 250.9K |
| 12:03 | 8,134.35 | 8,142.65 | 8,132.60 | 8,142.05 | 335.2K |
| 12:04 | 8,146.30 | 8,149.90 | 8,146.30 | 8,149.35 | 650.0K |
| 12:05 | 8,149.15 | 8,149.15 | 8,143.90 | 8,145.50 | 479.8K |
| 12:06 | 8,145.05 | 8,148.90 | 8,145.05 | 8,148.90 | 228.7K |
| 12:07 | 8,147.25 | 8,147.50 | 8,141.40 | 8,141.40 | 782.5K |
| 12:08 | 8,142.25 | 8,142.85 | 8,141.20 | 8,141.20 | 221.1K |
| 12:09 | 8,140.75 | 8,143.35 | 8,139.95 | 8,139.95 | 171.2K |
| 12:10 | 8,139.55 | 8,140.15 | 8,137.30 | 8,137.65 | 392.4K |
| 12:11 | 8,136.70 | 8,137.20 | 8,135.20 | 8,136.85 | 226.3K |
| 12:12 | 8,137.25 | 8,138.85 | 8,134.55 | 8,134.55 | 141.0K |
| 12:13 | 8,134.10 | 8,134.10 | 8,115.90 | 8,116.40 | 555.6K |
| 12:14 | 8,115.05 | 8,120.80 | 8,112.65 | 8,119.90 | 327.9K |
| 12:15 | 8,120.35 | 8,121.80 | 8,119.05 | 8,119.45 | 198.6K |
| 12:16 | 8,119.95 | 8,121.10 | 8,119.65 | 8,120.65 | 145.3K |
| 12:17 | 8,122.30 | 8,125.10 | 8,122.30 | 8,123.25 | 202.6K |
| 12:18 | 8,122.65 | 8,124.55 | 8,120.10 | 8,124.40 | 282.9K |
| 12:19 | 8,124.75 | 8,125.35 | 8,121.25 | 8,124.20 | 263.7K |
| 12:20 | 8,124.40 | 8,125.20 | 8,123.15 | 8,123.15 | 170.0K |
| 12:21 | 8,122.95 | 8,129.35 | 8,122.15 | 8,129.35 | 183.2K |
| 12:22 | 8,129.05 | 8,133.05 | 8,129.05 | 8,133.05 | 218.2K |
| 12:23 | 8,133.85 | 8,136.50 | 8,133.45 | 8,135.85 | 251.6K |
| 12:24 | 8,136.40 | 8,143.35 | 8,136.40 | 8,143.35 | 261.3K |
| 12:25 | 8,143.20 | 8,146.55 | 8,143.20 | 8,144.05 | 296.4K |
| 12:26 | 8,143.90 | 8,143.90 | 8,138.25 | 8,139.00 | 208.7K |
| 12:27 | 8,138.60 | 8,142.10 | 8,137.85 | 8,140.00 | 142.0K |
| 12:28 | 8,141.30 | 8,144.25 | 8,141.05 | 8,144.25 | 160.8K |
| 12:29 | 8,144.95 | 8,146.25 | 8,143.80 | 8,146.25 | 120.2K |
| 12:30 | 8,146.15 | 8,148.35 | 8,144.45 | 8,144.50 | 184.7K |
| 12:31 | 8,144.85 | 8,144.85 | 8,141.85 | 8,142.40 | 172.4K |
| 12:32 | 8,142.50 | 8,143.40 | 8,140.05 | 8,140.05 | 167.4K |
| 12:33 | 8,139.70 | 8,141.85 | 8,139.00 | 8,140.85 | 283.9K |
| 12:34 | 8,141.35 | 8,142.85 | 8,140.80 | 8,142.35 | 165.2K |
| 12:35 | 8,142.80 | 8,143.05 | 8,139.85 | 8,140.05 | 217.6K |
| 12:36 | 8,140.20 | 8,140.90 | 8,137.75 | 8,140.90 | 287.6K |
| 12:37 | 8,140.40 | 8,140.85 | 8,135.75 | 8,135.75 | 476.5K |
| 12:38 | 8,136.20 | 8,136.20 | 8,132.80 | 8,133.40 | 363.8K |
| 12:39 | 8,132.45 | 8,133.95 | 8,131.75 | 8,132.25 | 219.1K |
| 12:40 | 8,131.15 | 8,131.15 | 8,127.75 | 8,128.75 | 366.5K |
| 12:41 | 8,128.45 | 8,129.45 | 8,124.00 | 8,124.80 | 339.3K |
| 12:42 | 8,124.90 | 8,124.95 | 8,118.50 | 8,118.50 | 413.8K |
| 12:43 | 8,117.15 | 8,119.55 | 8,116.35 | 8,119.25 | 446.2K |
| 12:44 | 8,119.65 | 8,121.25 | 8,119.50 | 8,119.50 | 174.9K |
| 12:45 | 8,120.75 | 8,120.95 | 8,116.15 | 8,116.50 | 320.3K |
| 12:46 | 8,117.55 | 8,119.15 | 8,112.00 | 8,117.15 | 917.4K |
| 12:47 | 8,117.35 | 8,121.00 | 8,116.15 | 8,121.00 | 213.0K |
| 12:48 | 8,121.15 | 8,124.40 | 8,121.15 | 8,122.75 | 166.4K |
| 12:49 | 8,122.60 | 8,124.50 | 8,122.40 | 8,124.05 | 229.2K |
| 12:50 | 8,124.05 | 8,125.05 | 8,121.90 | 8,122.85 | 324.9K |
| 12:51 | 8,122.65 | 8,122.70 | 8,119.85 | 8,121.80 | 240.4K |
| 12:52 | 8,123.25 | 8,128.10 | 8,122.85 | 8,128.10 | 189.5K |
| 12:53 | 8,128.45 | 8,129.25 | 8,128.05 | 8,129.00 | 219.8K |
| 12:54 | 8,128.65 | 8,128.65 | 8,121.30 | 8,121.30 | 172.6K |
| 12:55 | 8,120.95 | 8,120.95 | 8,117.65 | 8,120.55 | 1,282.6K |
| 12:56 | 8,121.45 | 8,124.90 | 8,121.45 | 8,124.35 | 191.9K |
| 12:57 | 8,124.55 | 8,126.40 | 8,121.75 | 8,121.75 | 267.4K |
| 12:58 | 8,122.00 | 8,122.85 | 8,118.85 | 8,122.85 | 520.4K |
| 12:59 | 8,122.10 | 8,122.55 | 8,119.45 | 8,122.30 | 209.4K |
| 13:00 | 8,122.80 | 8,123.40 | 8,122.00 | 8,123.25 | 187.5K |
| 13:01 | 8,123.95 | 8,126.95 | 8,122.70 | 8,126.95 | 231.7K |
| 13:02 | 8,126.55 | 8,128.60 | 8,125.10 | 8,125.10 | 548.4K |
| 13:03 | 8,125.00 | 8,125.00 | 8,121.80 | 8,121.80 | 180.2K |
| 13:04 | 8,120.50 | 8,121.25 | 8,119.50 | 8,120.35 | 263.9K |
| 13:05 | 8,120.20 | 8,120.70 | 8,117.75 | 8,120.40 | 205.7K |
| 13:06 | 8,119.65 | 8,122.15 | 8,119.65 | 8,120.95 | 259.7K |
| 13:07 | 8,120.00 | 8,121.30 | 8,118.85 | 8,121.30 | 218.8K |
| 13:08 | 8,120.95 | 8,124.00 | 8,120.95 | 8,122.85 | 189.2K |
| 13:09 | 8,123.65 | 8,127.00 | 8,122.80 | 8,127.00 | 474.4K |
| 13:10 | 8,125.15 | 8,126.20 | 8,121.95 | 8,124.50 | 289.5K |
| 13:11 | 8,124.20 | 8,124.80 | 8,122.05 | 8,123.10 | 165.7K |
| 13:12 | 8,122.30 | 8,124.30 | 8,122.00 | 8,124.30 | 220.4K |
| 13:13 | 8,123.15 | 8,128.25 | 8,123.15 | 8,128.25 | 164.0K |
| 13:14 | 8,127.80 | 8,131.85 | 8,127.15 | 8,131.80 | 210.9K |
| 13:15 | 8,132.40 | 8,136.40 | 8,132.40 | 8,135.00 | 235.0K |
| 13:16 | 8,133.30 | 8,133.30 | 8,127.50 | 8,129.95 | 196.8K |
| 13:17 | 8,129.10 | 8,133.05 | 8,127.55 | 8,132.05 | 154.5K |
| 13:18 | 8,132.15 | 8,132.20 | 8,129.65 | 8,129.65 | 187.3K |
| 13:19 | 8,128.55 | 8,129.45 | 8,125.70 | 8,127.85 | 141.1K |
| 13:20 | 8,127.20 | 8,128.85 | 8,126.75 | 8,127.65 | 148.0K |
| 13:21 | 8,126.25 | 8,127.30 | 8,125.15 | 8,127.30 | 281.9K |
| 13:22 | 8,126.15 | 8,126.15 | 8,123.55 | 8,124.25 | 260.5K |
| 13:23 | 8,123.95 | 8,127.85 | 8,123.60 | 8,125.30 | 325.2K |
| 13:24 | 8,123.90 | 8,124.90 | 8,122.15 | 8,124.65 | 379.9K |
| 13:25 | 8,124.15 | 8,125.70 | 8,122.50 | 8,123.05 | 307.6K |
| 13:26 | 8,120.20 | 8,123.40 | 8,120.20 | 8,121.90 | 267.4K |
| 13:27 | 8,121.50 | 8,121.50 | 8,118.50 | 8,119.90 | 218.1K |
| 13:28 | 8,118.80 | 8,119.90 | 8,118.15 | 8,118.70 | 215.0K |
| 13:29 | 8,117.80 | 8,119.05 | 8,115.60 | 8,118.55 | 208.9K |
| 13:30 | 8,118.20 | 8,123.80 | 8,118.20 | 8,123.65 | 272.7K |
| 13:31 | 8,122.90 | 8,124.95 | 8,122.90 | 8,123.85 | 172.1K |
| 13:32 | 8,124.20 | 8,127.10 | 8,124.20 | 8,127.10 | 290.4K |
| 13:33 | 8,127.65 | 8,131.10 | 8,127.65 | 8,131.10 | 268.0K |
| 13:34 | 8,131.30 | 8,132.60 | 8,130.05 | 8,130.05 | 253.0K |
| 13:35 | 8,129.60 | 8,130.55 | 8,127.35 | 8,127.35 | 269.4K |
| 13:36 | 8,126.75 | 8,126.75 | 8,122.25 | 8,123.50 | 848.8K |
| 13:37 | 8,122.15 | 8,124.15 | 8,116.65 | 8,118.60 | 293.5K |
| 13:38 | 8,115.45 | 8,118.55 | 8,114.50 | 8,118.35 | 306.9K |
| 13:39 | 8,117.80 | 8,120.90 | 8,115.35 | 8,120.00 | 239.0K |
| 13:40 | 8,119.00 | 8,122.30 | 8,118.80 | 8,122.10 | 184.4K |
| 13:41 | 8,121.10 | 8,123.60 | 8,120.75 | 8,123.60 | 172.9K |
| 13:42 | 8,121.15 | 8,123.60 | 8,121.10 | 8,122.10 | 210.0K |
| 13:43 | 8,121.85 | 8,129.20 | 8,121.85 | 8,129.20 | 222.9K |
| 13:44 | 8,128.05 | 8,132.90 | 8,128.05 | 8,132.90 | 388.0K |
| 13:45 | 8,133.70 | 8,135.55 | 8,130.40 | 8,130.40 | 242.3K |
| 13:46 | 8,129.45 | 8,129.45 | 8,125.90 | 8,126.15 | 149.9K |
| 13:47 | 8,125.40 | 8,129.50 | 8,125.40 | 8,129.15 | 145.3K |
| 13:48 | 8,127.50 | 8,127.90 | 8,124.20 | 8,125.75 | 279.4K |
| 13:49 | 8,126.60 | 8,128.85 | 8,126.60 | 8,128.60 | 169.0K |
| 13:50 | 8,127.85 | 8,129.55 | 8,126.80 | 8,129.45 | 197.9K |
| 13:51 | 8,129.45 | 8,131.45 | 8,127.00 | 8,127.00 | 280.3K |
| 13:52 | 8,126.00 | 8,128.90 | 8,124.65 | 8,127.05 | 354.1K |
| 13:53 | 8,127.05 | 8,127.05 | 8,124.35 | 8,124.35 | 224.2K |
| 13:54 | 8,124.30 | 8,124.50 | 8,121.15 | 8,121.40 | 207.5K |
| 13:55 | 8,120.80 | 8,124.85 | 8,119.10 | 8,124.20 | 394.2K |
| 13:56 | 8,124.10 | 8,129.30 | 8,124.10 | 8,129.20 | 2,242.5K |
| 13:57 | 8,128.70 | 8,136.85 | 8,128.45 | 8,133.60 | 360.9K |
| 13:58 | 8,133.85 | 8,133.85 | 8,131.10 | 8,131.10 | 188.5K |
| 13:59 | 8,131.00 | 8,132.85 | 8,129.85 | 8,130.20 | 234.5K |
| 14:00 | 8,128.55 | 8,129.05 | 8,124.30 | 8,124.30 | 351.0K |
| 14:01 | 8,124.15 | 8,128.15 | 8,123.55 | 8,128.15 | 391.1K |
| 14:02 | 8,126.50 | 8,128.60 | 8,122.35 | 8,127.55 | 282.7K |
| 14:03 | 8,127.60 | 8,128.85 | 8,126.60 | 8,127.40 | 194.6K |
| 14:04 | 8,126.05 | 8,126.60 | 8,123.50 | 8,123.50 | 559.3K |
| 14:05 | 8,123.40 | 8,124.50 | 8,121.85 | 8,124.15 | 584.6K |
| 14:06 | 8,123.30 | 8,126.00 | 8,122.75 | 8,125.70 | 207.2K |
| 14:07 | 8,125.50 | 8,129.50 | 8,124.35 | 8,124.35 | 327.2K |
| 14:08 | 8,123.95 | 8,124.60 | 8,120.45 | 8,120.85 | 230.7K |
| 14:09 | 8,120.25 | 8,121.05 | 8,117.20 | 8,119.85 | 263.0K |
| 14:10 | 8,120.40 | 8,121.75 | 8,118.45 | 8,118.45 | 447.3K |
| 14:11 | 8,117.75 | 8,119.10 | 8,117.75 | 8,118.70 | 180.3K |
| 14:12 | 8,118.15 | 8,119.90 | 8,118.10 | 8,118.85 | 259.1K |
| 14:13 | 8,119.60 | 8,122.55 | 8,119.00 | 8,122.10 | 242.7K |
| 14:14 | 8,122.60 | 8,125.30 | 8,122.05 | 8,123.15 | 198.4K |
| 14:15 | 8,123.40 | 8,128.15 | 8,123.40 | 8,128.15 | 260.3K |
| 14:16 | 8,128.20 | 8,130.45 | 8,126.55 | 8,126.55 | 237.6K |
| 14:17 | 8,127.10 | 8,131.10 | 8,125.05 | 8,130.10 | 232.2K |
| 14:18 | 8,129.25 | 8,129.70 | 8,127.45 | 8,128.65 | 181.3K |
| 14:19 | 8,128.40 | 8,134.10 | 8,128.40 | 8,133.70 | 284.1K |
| 14:20 | 8,132.90 | 8,134.35 | 8,132.15 | 8,134.35 | 171.8K |
| 14:21 | 8,133.75 | 8,136.05 | 8,133.75 | 8,136.05 | 219.7K |
| 14:22 | 8,135.15 | 8,135.95 | 8,131.70 | 8,132.15 | 201.4K |
| 14:23 | 8,131.45 | 8,134.80 | 8,130.40 | 8,131.00 | 195.5K |
| 14:24 | 8,131.75 | 8,134.25 | 8,131.20 | 8,131.20 | 148.0K |
| 14:25 | 8,130.10 | 8,132.50 | 8,129.20 | 8,130.35 | 240.1K |
| 14:26 | 8,129.45 | 8,129.75 | 8,127.90 | 8,127.90 | 286.8K |
| 14:27 | 8,127.80 | 8,128.25 | 8,126.15 | 8,126.45 | 258.5K |
| 14:28 | 8,126.30 | 8,126.40 | 8,125.05 | 8,126.15 | 300.8K |
| 14:29 | 8,126.40 | 8,127.55 | 8,124.55 | 8,125.70 | 217.3K |
| 14:30 | 8,125.30 | 8,125.50 | 8,117.10 | 8,117.10 | 716.5K |
| 14:31 | 8,117.85 | 8,122.00 | 8,117.00 | 8,117.00 | 341.6K |
| 14:32 | 8,117.05 | 8,117.35 | 8,115.25 | 8,115.75 | 292.4K |
| 14:33 | 8,115.60 | 8,116.25 | 8,112.85 | 8,114.20 | 441.9K |
| 14:34 | 8,113.15 | 8,118.20 | 8,113.10 | 8,113.35 | 730.1K |
| 14:35 | 8,113.55 | 8,114.05 | 8,110.65 | 8,110.70 | 373.6K |
| 14:36 | 8,110.15 | 8,112.35 | 8,108.95 | 8,109.15 | 710.4K |
| 14:37 | 8,108.40 | 8,110.00 | 8,107.80 | 8,108.15 | 335.4K |
| 14:38 | 8,107.60 | 8,107.60 | 8,104.25 | 8,105.70 | 355.6K |
| 14:39 | 8,105.05 | 8,108.45 | 8,105.05 | 8,108.05 | 331.5K |
| 14:40 | 8,108.00 | 8,111.35 | 8,107.40 | 8,107.60 | 417.0K |
| 14:41 | 8,108.90 | 8,109.75 | 8,108.55 | 8,109.45 | 306.4K |
| 14:42 | 8,109.80 | 8,109.80 | 8,106.45 | 8,108.75 | 322.2K |
| 14:43 | 8,108.50 | 8,108.65 | 8,102.70 | 8,103.15 | 1,237.5K |
| 14:44 | 8,102.90 | 8,102.90 | 8,101.45 | 8,101.60 | 964.1K |
| 14:45 | 8,101.20 | 8,103.20 | 8,099.00 | 8,100.55 | 1,098.3K |
| 14:46 | 8,100.30 | 8,104.90 | 8,099.95 | 8,101.80 | 1,399.4K |
| 14:47 | 8,101.45 | 8,101.45 | 8,095.70 | 8,096.20 | 1,393.9K |
| 14:48 | 8,095.90 | 8,098.05 | 8,095.90 | 8,096.40 | 931.1K |
| 14:49 | 8,096.10 | 8,096.10 | 8,093.25 | 8,094.25 | 963.4K |
| 14:50 | 8,095.55 | 8,096.90 | 8,094.55 | 8,096.15 | 730.0K |
| 14:51 | 8,096.00 | 8,099.55 | 8,094.20 | 8,099.55 | 757.0K |
| 14:52 | 8,098.40 | 8,104.85 | 8,098.40 | 8,104.85 | 644.4K |
| 14:53 | 8,104.60 | 8,105.60 | 8,102.40 | 8,104.90 | 522.1K |
| 14:54 | 8,106.15 | 8,110.90 | 8,106.15 | 8,109.95 | 722.4K |
| 14:55 | 8,111.20 | 8,112.80 | 8,110.25 | 8,112.60 | 443.7K |
| 14:56 | 8,112.15 | 8,113.25 | 8,110.95 | 8,112.75 | 496.0K |
| 14:57 | 8,114.15 | 8,115.75 | 8,113.35 | 8,113.35 | 583.8K |
| 14:58 | 8,113.10 | 8,117.05 | 8,112.85 | 8,116.20 | 586.2K |
| 14:59 | 8,116.55 | 8,116.90 | 8,112.05 | 8,112.70 | 593.3K |
| 15:00 | 8,113.05 | 8,116.40 | 8,108.90 | 8,109.85 | 1,317.2K |
| 15:01 | 8,110.85 | 8,112.35 | 8,108.20 | 8,112.35 | 1,234.4K |
| 15:02 | 8,112.70 | 8,114.20 | 8,111.35 | 8,111.85 | 1,254.8K |
| 15:03 | 8,111.70 | 8,111.85 | 8,107.50 | 8,107.90 | 945.3K |
| 15:04 | 8,108.05 | 8,108.70 | 8,105.45 | 8,106.15 | 600.4K |
| 15:05 | 8,105.80 | 8,107.90 | 8,105.00 | 8,107.90 | 648.3K |
| 15:06 | 8,107.65 | 8,111.75 | 8,107.65 | 8,111.75 | 632.8K |
| 15:07 | 8,111.30 | 8,115.20 | 8,111.05 | 8,115.05 | 689.7K |
| 15:08 | 8,115.35 | 8,115.35 | 8,112.20 | 8,112.75 | 430.7K |
| 15:09 | 8,112.70 | 8,115.90 | 8,112.25 | 8,115.90 | 663.9K |
| 15:10 | 8,115.95 | 8,116.80 | 8,114.85 | 8,115.10 | 743.2K |
| 15:11 | 8,115.40 | 8,116.40 | 8,113.70 | 8,115.90 | 1,040.7K |
| 15:12 | 8,116.15 | 8,116.50 | 8,114.35 | 8,115.75 | 615.3K |
| 15:13 | 8,116.65 | 8,117.10 | 8,113.20 | 8,113.50 | 1,072.5K |
| 15:14 | 8,113.25 | 8,115.20 | 8,113.25 | 8,115.05 | 1,653.3K |
| 15:15 | 8,115.45 | 8,118.75 | 8,114.45 | 8,118.65 | 1,710.9K |
| 15:16 | 8,118.70 | 8,118.85 | 8,117.30 | 8,118.35 | 806.7K |
| 15:17 | 8,117.90 | 8,117.90 | 8,115.90 | 8,116.15 | 613.6K |
| 15:18 | 8,116.20 | 8,116.20 | 8,112.30 | 8,112.40 | 1,230.9K |
| 15:19 | 8,112.70 | 8,113.95 | 8,112.70 | 8,113.75 | 933.5K |
| 15:20 | 8,113.70 | 8,114.55 | 8,111.90 | 8,112.75 | 1,118.6K |
| 15:21 | 8,112.10 | 8,113.20 | 8,111.35 | 8,112.60 | 870.2K |
| 15:22 | 8,113.20 | 8,113.20 | 8,111.65 | 8,112.05 | 1,031.3K |
| 15:23 | 8,112.00 | 8,112.90 | 8,109.40 | 8,109.70 | 924.2K |
| 15:24 | 8,109.70 | 8,110.60 | 8,109.20 | 8,110.40 | 1,224.8K |
| 15:25 | 8,110.80 | 8,112.30 | 8,110.20 | 8,110.55 | 1,167.1K |
| 15:26 | 8,110.95 | 8,111.65 | 8,109.30 | 8,111.65 | 1,164.4K |
| 15:27 | 8,111.75 | 8,111.75 | 8,109.45 | 8,109.85 | 1,134.4K |
| 15:28 | 8,110.00 | 8,112.75 | 8,109.25 | 8,111.30 | 1,011.0K |
| 15:29 | 8,112.05 | 8,115.25 | 8,109.45 | 8,112.30 | 672.8K |