9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,130.30 | 8,130.30 | 8,130.30 | 8,130.30 | 0.0K |
| 09:15 | 8,131.30 | 8,141.30 | 8,123.95 | 8,124.10 | 1,727.5K |
| 09:16 | 8,125.70 | 8,130.55 | 8,123.70 | 8,124.00 | 1,000.0K |
| 09:17 | 8,125.85 | 8,129.05 | 8,121.85 | 8,126.90 | 581.7K |
| 09:18 | 8,126.55 | 8,127.85 | 8,123.50 | 8,124.65 | 528.7K |
| 09:19 | 8,123.25 | 8,127.55 | 8,121.85 | 8,125.75 | 548.7K |
| 09:20 | 8,124.85 | 8,127.55 | 8,121.80 | 8,123.60 | 624.4K |
| 09:21 | 8,123.15 | 8,124.15 | 8,115.85 | 8,123.25 | 551.3K |
| 09:22 | 8,123.70 | 8,131.60 | 8,123.70 | 8,131.25 | 434.8K |
| 09:23 | 8,130.85 | 8,131.20 | 8,122.10 | 8,123.10 | 563.5K |
| 09:24 | 8,123.50 | 8,123.50 | 8,120.05 | 8,122.25 | 394.9K |
| 09:25 | 8,118.65 | 8,118.85 | 8,114.65 | 8,117.00 | 595.6K |
| 09:26 | 8,114.95 | 8,114.95 | 8,106.80 | 8,106.80 | 636.4K |
| 09:27 | 8,108.25 | 8,111.20 | 8,105.45 | 8,105.45 | 395.5K |
| 09:28 | 8,105.05 | 8,106.55 | 8,099.85 | 8,100.45 | 544.2K |
| 09:29 | 8,100.95 | 8,102.15 | 8,096.30 | 8,102.15 | 508.1K |
| 09:30 | 8,101.75 | 8,103.40 | 8,098.80 | 8,103.40 | 425.2K |
| 09:31 | 8,105.75 | 8,118.35 | 8,104.95 | 8,116.80 | 448.8K |
| 09:32 | 8,118.40 | 8,118.70 | 8,113.90 | 8,117.10 | 316.8K |
| 09:33 | 8,117.30 | 8,124.40 | 8,115.75 | 8,124.40 | 391.9K |
| 09:34 | 8,124.95 | 8,130.15 | 8,120.70 | 8,130.15 | 690.9K |
| 09:35 | 8,130.10 | 8,132.90 | 8,128.50 | 8,128.50 | 406.6K |
| 09:36 | 8,129.45 | 8,130.25 | 8,126.05 | 8,128.75 | 866.1K |
| 09:37 | 8,130.85 | 8,132.90 | 8,129.45 | 8,129.85 | 358.3K |
| 09:38 | 8,130.20 | 8,135.20 | 8,129.00 | 8,132.85 | 307.4K |
| 09:39 | 8,132.15 | 8,132.15 | 8,125.75 | 8,125.75 | 311.1K |
| 09:40 | 8,127.20 | 8,129.75 | 8,125.50 | 8,129.65 | 323.1K |
| 09:41 | 8,131.15 | 8,132.70 | 8,128.10 | 8,131.60 | 691.0K |
| 09:42 | 8,129.90 | 8,135.95 | 8,129.80 | 8,135.50 | 353.9K |
| 09:43 | 8,135.30 | 8,141.40 | 8,135.30 | 8,141.35 | 417.0K |
| 09:44 | 8,141.15 | 8,141.15 | 8,135.10 | 8,137.45 | 413.2K |
| 09:45 | 8,137.35 | 8,143.80 | 8,137.30 | 8,141.65 | 604.9K |
| 09:46 | 8,140.70 | 8,141.45 | 8,138.35 | 8,140.20 | 462.4K |
| 09:47 | 8,140.40 | 8,145.40 | 8,140.20 | 8,144.95 | 275.0K |
| 09:48 | 8,145.10 | 8,145.10 | 8,136.90 | 8,137.00 | 667.0K |
| 09:49 | 8,137.35 | 8,141.90 | 8,137.35 | 8,141.15 | 252.7K |
| 09:50 | 8,142.50 | 8,142.50 | 8,138.55 | 8,138.65 | 328.2K |
| 09:51 | 8,138.40 | 8,139.75 | 8,138.05 | 8,139.60 | 240.7K |
| 09:52 | 8,139.30 | 8,144.45 | 8,139.05 | 8,143.75 | 244.3K |
| 09:53 | 8,144.25 | 8,146.10 | 8,143.70 | 8,145.30 | 456.6K |
| 09:54 | 8,145.80 | 8,146.00 | 8,143.00 | 8,143.90 | 464.5K |
| 09:55 | 8,144.05 | 8,146.20 | 8,142.35 | 8,145.40 | 324.2K |
| 09:56 | 8,146.20 | 8,146.20 | 8,142.70 | 8,143.75 | 250.4K |
| 09:57 | 8,143.60 | 8,144.70 | 8,141.75 | 8,141.80 | 372.3K |
| 09:58 | 8,141.20 | 8,141.20 | 8,138.55 | 8,138.80 | 332.8K |
| 09:59 | 8,138.55 | 8,138.80 | 8,132.30 | 8,138.80 | 778.3K |
| 10:00 | 8,139.60 | 8,139.60 | 8,135.35 | 8,136.40 | 240.3K |
| 10:01 | 8,136.70 | 8,141.30 | 8,134.80 | 8,140.90 | 251.6K |
| 10:02 | 8,140.80 | 8,142.30 | 8,138.95 | 8,139.10 | 313.1K |
| 10:03 | 8,139.15 | 8,142.10 | 8,138.55 | 8,141.60 | 324.2K |
| 10:04 | 8,141.95 | 8,143.50 | 8,141.35 | 8,142.05 | 253.8K |
| 10:05 | 8,141.80 | 8,145.05 | 8,141.25 | 8,144.45 | 264.6K |
| 10:06 | 8,144.00 | 8,145.40 | 8,143.40 | 8,143.80 | 292.9K |
| 10:07 | 8,143.90 | 8,146.15 | 8,141.95 | 8,146.15 | 200.3K |
| 10:08 | 8,147.00 | 8,150.30 | 8,146.70 | 8,150.30 | 239.2K |
| 10:09 | 8,149.55 | 8,153.10 | 8,148.75 | 8,152.85 | 226.4K |
| 10:10 | 8,153.30 | 8,160.45 | 8,153.30 | 8,160.45 | 328.5K |
| 10:11 | 8,159.25 | 8,159.55 | 8,151.95 | 8,151.95 | 269.8K |
| 10:12 | 8,152.00 | 8,153.25 | 8,151.60 | 8,152.30 | 227.5K |
| 10:13 | 8,152.85 | 8,156.60 | 8,151.65 | 8,155.10 | 203.5K |
| 10:14 | 8,156.05 | 8,156.95 | 8,149.60 | 8,150.05 | 542.3K |
| 10:15 | 8,149.20 | 8,149.20 | 8,143.05 | 8,147.25 | 582.2K |
| 10:16 | 8,147.70 | 8,152.20 | 8,147.70 | 8,152.20 | 326.0K |
| 10:17 | 8,151.75 | 8,152.35 | 8,150.10 | 8,150.10 | 205.2K |
| 10:18 | 8,149.85 | 8,150.45 | 8,146.10 | 8,147.05 | 325.4K |
| 10:19 | 8,146.55 | 8,146.55 | 8,144.75 | 8,145.15 | 185.9K |
| 10:20 | 8,145.15 | 8,156.95 | 8,145.15 | 8,156.95 | 542.2K |
| 10:21 | 8,157.55 | 8,162.05 | 8,157.55 | 8,160.70 | 398.2K |
| 10:22 | 8,161.05 | 8,162.00 | 8,159.70 | 8,160.65 | 146.6K |
| 10:23 | 8,160.60 | 8,162.05 | 8,160.60 | 8,161.55 | 218.0K |
| 10:24 | 8,161.95 | 8,162.85 | 8,160.25 | 8,162.70 | 169.8K |
| 10:25 | 8,162.95 | 8,163.15 | 8,156.05 | 8,156.20 | 358.4K |
| 10:26 | 8,156.55 | 8,157.00 | 8,155.15 | 8,155.65 | 365.9K |
| 10:27 | 8,155.40 | 8,155.80 | 8,152.40 | 8,152.75 | 207.8K |
| 10:28 | 8,152.55 | 8,157.90 | 8,152.55 | 8,157.70 | 230.2K |
| 10:29 | 8,157.95 | 8,158.85 | 8,156.80 | 8,158.85 | 181.3K |
| 10:30 | 8,158.65 | 8,158.80 | 8,153.40 | 8,153.40 | 357.6K |
| 10:31 | 8,153.30 | 8,154.15 | 8,149.30 | 8,154.00 | 325.5K |
| 10:32 | 8,153.80 | 8,156.15 | 8,153.45 | 8,153.45 | 159.3K |
| 10:33 | 8,152.90 | 8,153.85 | 8,151.55 | 8,152.70 | 199.3K |
| 10:34 | 8,152.65 | 8,154.05 | 8,152.35 | 8,153.40 | 158.0K |
| 10:35 | 8,153.40 | 8,154.35 | 8,150.35 | 8,151.35 | 230.9K |
| 10:36 | 8,152.45 | 8,156.65 | 8,152.45 | 8,154.35 | 321.5K |
| 10:37 | 8,154.65 | 8,154.65 | 8,152.45 | 8,152.55 | 228.9K |
| 10:38 | 8,151.95 | 8,152.45 | 8,146.05 | 8,146.80 | 395.5K |
| 10:39 | 8,146.70 | 8,150.00 | 8,145.95 | 8,149.35 | 456.0K |
| 10:40 | 8,149.95 | 8,153.00 | 8,149.95 | 8,153.00 | 356.3K |
| 10:41 | 8,153.55 | 8,155.35 | 8,151.70 | 8,154.00 | 415.9K |
| 10:42 | 8,153.60 | 8,155.85 | 8,152.75 | 8,155.25 | 239.3K |
| 10:43 | 8,153.85 | 8,155.10 | 8,152.65 | 8,155.00 | 213.1K |
| 10:44 | 8,154.40 | 8,154.55 | 8,147.60 | 8,148.40 | 210.4K |
| 10:45 | 8,148.75 | 8,150.20 | 8,147.00 | 8,150.20 | 240.1K |
| 10:46 | 8,149.70 | 8,150.25 | 8,149.00 | 8,149.30 | 273.1K |
| 10:47 | 8,149.75 | 8,149.75 | 8,145.65 | 8,147.20 | 186.1K |
| 10:48 | 8,145.10 | 8,149.85 | 8,144.80 | 8,149.45 | 245.9K |
| 10:49 | 8,149.85 | 8,151.60 | 8,149.35 | 8,149.85 | 144.2K |
| 10:50 | 8,149.90 | 8,151.60 | 8,147.65 | 8,151.60 | 250.1K |
| 10:51 | 8,151.40 | 8,151.40 | 8,148.60 | 8,148.85 | 178.5K |
| 10:52 | 8,148.90 | 8,151.75 | 8,148.55 | 8,151.25 | 212.6K |
| 10:53 | 8,151.35 | 8,153.00 | 8,150.50 | 8,152.45 | 134.2K |
| 10:54 | 8,152.45 | 8,153.15 | 8,151.55 | 8,153.15 | 165.4K |
| 10:55 | 8,153.40 | 8,155.00 | 8,152.65 | 8,155.00 | 157.4K |
| 10:56 | 8,154.50 | 8,156.35 | 8,154.45 | 8,156.35 | 355.0K |
| 10:57 | 8,156.10 | 8,157.60 | 8,155.15 | 8,156.35 | 203.0K |
| 10:58 | 8,157.20 | 8,160.10 | 8,157.20 | 8,160.00 | 247.7K |
| 10:59 | 8,159.05 | 8,168.90 | 8,159.05 | 8,168.05 | 218.2K |
| 11:00 | 8,167.70 | 8,168.30 | 8,165.25 | 8,165.90 | 246.0K |
| 11:01 | 8,164.95 | 8,165.60 | 8,162.35 | 8,164.60 | 441.3K |
| 11:02 | 8,165.45 | 8,167.35 | 8,165.45 | 8,166.75 | 305.2K |
| 11:03 | 8,167.25 | 8,167.25 | 8,164.45 | 8,166.60 | 318.8K |
| 11:04 | 8,166.35 | 8,168.80 | 8,166.35 | 8,168.75 | 254.6K |
| 11:05 | 8,168.30 | 8,170.95 | 8,167.85 | 8,170.95 | 296.1K |
| 11:06 | 8,171.35 | 8,171.45 | 8,169.75 | 8,170.55 | 375.9K |
| 11:07 | 8,170.65 | 8,171.70 | 8,169.45 | 8,169.45 | 179.8K |
| 11:08 | 8,169.25 | 8,169.25 | 8,167.35 | 8,169.25 | 171.7K |
| 11:09 | 8,169.10 | 8,170.30 | 8,168.55 | 8,170.30 | 146.8K |
| 11:10 | 8,170.40 | 8,172.50 | 8,169.95 | 8,169.95 | 188.3K |
| 11:11 | 8,166.65 | 8,167.35 | 8,165.20 | 8,167.20 | 284.9K |
| 11:12 | 8,167.40 | 8,167.45 | 8,165.10 | 8,165.35 | 262.2K |
| 11:13 | 8,164.80 | 8,164.80 | 8,159.75 | 8,160.35 | 311.4K |
| 11:14 | 8,158.75 | 8,159.45 | 8,155.95 | 8,157.00 | 369.8K |
| 11:15 | 8,157.35 | 8,161.30 | 8,157.35 | 8,160.55 | 198.3K |
| 11:16 | 8,159.85 | 8,159.85 | 8,156.15 | 8,156.15 | 352.2K |
| 11:17 | 8,156.05 | 8,157.70 | 8,155.00 | 8,156.45 | 311.8K |
| 11:18 | 8,156.70 | 8,160.10 | 8,156.70 | 8,159.90 | 170.8K |
| 11:19 | 8,159.60 | 8,159.60 | 8,155.75 | 8,155.75 | 146.2K |
| 11:20 | 8,155.55 | 8,157.75 | 8,154.40 | 8,156.55 | 131.3K |
| 11:21 | 8,156.20 | 8,160.45 | 8,156.20 | 8,159.10 | 185.0K |
| 11:22 | 8,158.05 | 8,159.55 | 8,155.45 | 8,156.75 | 192.6K |
| 11:23 | 8,155.15 | 8,155.15 | 8,132.45 | 8,133.45 | 900.8K |
| 11:24 | 8,133.95 | 8,134.00 | 8,121.80 | 8,124.55 | 1,016.7K |
| 11:25 | 8,125.90 | 8,140.25 | 8,125.90 | 8,139.20 | 368.7K |
| 11:26 | 8,139.85 | 8,147.30 | 8,138.50 | 8,146.00 | 332.0K |
| 11:27 | 8,146.55 | 8,156.25 | 8,146.45 | 8,155.15 | 240.2K |
| 11:28 | 8,154.10 | 8,155.35 | 8,151.70 | 8,154.20 | 223.0K |
| 11:29 | 8,154.25 | 8,154.40 | 8,152.60 | 8,153.60 | 166.8K |
| 11:30 | 8,156.85 | 8,160.85 | 8,155.75 | 8,160.70 | 245.2K |
| 11:31 | 8,161.95 | 8,171.60 | 8,161.95 | 8,170.85 | 341.5K |
| 11:32 | 8,173.35 | 8,174.40 | 8,165.50 | 8,165.60 | 360.9K |
| 11:33 | 8,165.85 | 8,168.15 | 8,164.60 | 8,165.45 | 356.7K |
| 11:34 | 8,164.80 | 8,166.05 | 8,164.20 | 8,165.80 | 129.3K |
| 11:35 | 8,165.25 | 8,165.60 | 8,161.70 | 8,162.90 | 151.6K |
| 11:36 | 8,163.05 | 8,164.95 | 8,162.05 | 8,164.70 | 154.4K |
| 11:37 | 8,164.10 | 8,164.75 | 8,161.65 | 8,163.05 | 140.2K |
| 11:38 | 8,162.80 | 8,163.10 | 8,159.00 | 8,159.00 | 136.9K |
| 11:39 | 8,158.75 | 8,161.10 | 8,158.20 | 8,161.10 | 156.4K |
| 11:40 | 8,160.70 | 8,161.65 | 8,160.05 | 8,160.25 | 114.1K |
| 11:41 | 8,159.95 | 8,164.20 | 8,159.65 | 8,162.05 | 168.9K |
| 11:42 | 8,161.45 | 8,162.70 | 8,160.15 | 8,162.40 | 105.4K |
| 11:43 | 8,162.30 | 8,167.35 | 8,162.30 | 8,166.90 | 202.0K |
| 11:44 | 8,167.20 | 8,167.20 | 8,164.80 | 8,164.85 | 133.6K |
| 11:45 | 8,165.20 | 8,166.05 | 8,164.45 | 8,165.50 | 134.9K |
| 11:46 | 8,165.45 | 8,168.40 | 8,164.45 | 8,168.10 | 260.7K |
| 11:47 | 8,167.30 | 8,167.50 | 8,163.85 | 8,163.85 | 181.4K |
| 11:48 | 8,162.80 | 8,167.95 | 8,162.05 | 8,167.95 | 206.5K |
| 11:49 | 8,168.10 | 8,173.50 | 8,166.90 | 8,172.95 | 373.8K |
| 11:50 | 8,173.55 | 8,173.55 | 8,170.70 | 8,171.20 | 237.4K |
| 11:51 | 8,171.15 | 8,171.15 | 8,168.95 | 8,170.60 | 141.5K |
| 11:52 | 8,170.10 | 8,171.40 | 8,168.35 | 8,169.10 | 247.9K |
| 11:53 | 8,169.05 | 8,174.20 | 8,168.55 | 8,174.20 | 147.4K |
| 11:54 | 8,173.55 | 8,173.55 | 8,169.80 | 8,170.40 | 115.0K |
| 11:55 | 8,170.40 | 8,170.40 | 8,167.80 | 8,167.90 | 164.6K |
| 11:56 | 8,167.55 | 8,170.20 | 8,166.90 | 8,170.15 | 198.8K |
| 11:57 | 8,170.25 | 8,171.25 | 8,169.75 | 8,169.75 | 185.9K |
| 11:58 | 8,170.05 | 8,170.85 | 8,169.05 | 8,170.00 | 197.3K |
| 11:59 | 8,170.60 | 8,173.25 | 8,170.60 | 8,173.25 | 156.8K |
| 12:00 | 8,173.80 | 8,175.80 | 8,170.45 | 8,170.60 | 268.0K |
| 12:01 | 8,171.25 | 8,174.35 | 8,170.80 | 8,173.15 | 211.4K |
| 12:02 | 8,173.70 | 8,174.20 | 8,172.50 | 8,173.95 | 230.9K |
| 12:03 | 8,174.10 | 8,174.90 | 8,169.70 | 8,169.70 | 267.3K |
| 12:04 | 8,169.55 | 8,169.90 | 8,168.60 | 8,169.15 | 448.5K |
| 12:05 | 8,168.30 | 8,170.45 | 8,166.65 | 8,168.20 | 239.9K |
| 12:06 | 8,169.00 | 8,171.60 | 8,167.80 | 8,168.20 | 200.3K |
| 12:07 | 8,167.80 | 8,168.45 | 8,166.05 | 8,166.65 | 195.4K |
| 12:08 | 8,166.75 | 8,168.10 | 8,166.20 | 8,166.80 | 137.9K |
| 12:09 | 8,166.95 | 8,169.90 | 8,165.95 | 8,169.90 | 110.7K |
| 12:10 | 8,169.90 | 8,173.05 | 8,169.90 | 8,171.55 | 363.4K |
| 12:11 | 8,171.40 | 8,173.30 | 8,171.35 | 8,173.10 | 281.8K |
| 12:12 | 8,173.55 | 8,174.60 | 8,172.45 | 8,172.45 | 165.2K |
| 12:13 | 8,171.75 | 8,174.50 | 8,171.65 | 8,173.15 | 177.5K |
| 12:14 | 8,172.35 | 8,172.50 | 8,170.10 | 8,170.10 | 198.2K |
| 12:15 | 8,170.10 | 8,171.85 | 8,168.80 | 8,171.05 | 241.4K |
| 12:16 | 8,170.60 | 8,171.90 | 8,170.05 | 8,170.05 | 221.9K |
| 12:17 | 8,169.95 | 8,179.60 | 8,169.00 | 8,179.60 | 328.9K |
| 12:18 | 8,179.50 | 8,183.75 | 8,177.90 | 8,177.90 | 525.0K |
| 12:19 | 8,177.40 | 8,178.80 | 8,176.55 | 8,177.80 | 275.3K |
| 12:20 | 8,178.10 | 8,179.75 | 8,176.40 | 8,176.40 | 193.0K |
| 12:21 | 8,176.20 | 8,176.50 | 8,174.80 | 8,174.95 | 131.0K |
| 12:22 | 8,173.90 | 8,176.70 | 8,172.75 | 8,175.90 | 166.0K |
| 12:23 | 8,176.30 | 8,176.70 | 8,175.20 | 8,176.20 | 142.3K |
| 12:24 | 8,176.20 | 8,177.75 | 8,175.75 | 8,177.20 | 138.0K |
| 12:25 | 8,177.25 | 8,178.50 | 8,176.05 | 8,178.35 | 278.1K |
| 12:26 | 8,179.10 | 8,179.40 | 8,177.55 | 8,178.30 | 204.4K |
| 12:27 | 8,178.65 | 8,179.45 | 8,177.35 | 8,177.40 | 218.0K |
| 12:28 | 8,177.20 | 8,177.70 | 8,175.05 | 8,175.05 | 284.8K |
| 12:29 | 8,175.40 | 8,176.30 | 8,173.35 | 8,175.20 | 186.8K |
| 12:30 | 8,175.80 | 8,176.90 | 8,174.80 | 8,175.30 | 116.9K |
| 12:31 | 8,176.25 | 8,177.75 | 8,174.85 | 8,175.00 | 255.4K |
| 12:32 | 8,173.60 | 8,175.70 | 8,172.65 | 8,175.70 | 187.9K |
| 12:33 | 8,175.60 | 8,175.80 | 8,171.85 | 8,171.85 | 177.5K |
| 12:34 | 8,171.75 | 8,172.85 | 8,171.25 | 8,172.55 | 123.8K |
| 12:35 | 8,172.95 | 8,177.30 | 8,172.95 | 8,175.80 | 156.9K |
| 12:36 | 8,176.35 | 8,180.25 | 8,176.35 | 8,179.50 | 271.3K |
| 12:37 | 8,179.15 | 8,180.70 | 8,179.15 | 8,179.80 | 144.1K |
| 12:38 | 8,180.55 | 8,180.95 | 8,178.60 | 8,178.60 | 218.9K |
| 12:39 | 8,178.60 | 8,180.05 | 8,177.90 | 8,178.65 | 258.9K |
| 12:40 | 8,179.50 | 8,180.25 | 8,178.00 | 8,179.20 | 193.1K |
| 12:41 | 8,180.55 | 8,181.30 | 8,177.85 | 8,178.60 | 271.2K |
| 12:42 | 8,178.80 | 8,181.60 | 8,178.40 | 8,180.45 | 298.0K |
| 12:43 | 8,180.30 | 8,180.65 | 8,168.85 | 8,168.85 | 403.2K |
| 12:44 | 8,169.35 | 8,175.50 | 8,168.75 | 8,174.60 | 216.5K |
| 12:45 | 8,175.15 | 8,179.75 | 8,174.50 | 8,178.20 | 176.9K |
| 12:46 | 8,177.90 | 8,179.35 | 8,177.70 | 8,178.00 | 117.4K |
| 12:47 | 8,178.55 | 8,178.90 | 8,175.35 | 8,175.40 | 134.0K |
| 12:48 | 8,175.10 | 8,175.20 | 8,170.30 | 8,171.20 | 183.7K |
| 12:49 | 8,172.00 | 8,173.55 | 8,170.85 | 8,170.85 | 130.7K |
| 12:50 | 8,172.10 | 8,175.50 | 8,172.05 | 8,174.65 | 211.5K |
| 12:51 | 8,174.30 | 8,174.90 | 8,170.50 | 8,172.00 | 154.6K |
| 12:52 | 8,172.00 | 8,172.50 | 8,170.50 | 8,172.50 | 348.2K |
| 12:53 | 8,173.10 | 8,175.65 | 8,172.65 | 8,173.60 | 125.9K |
| 12:54 | 8,173.80 | 8,173.80 | 8,171.10 | 8,171.10 | 212.3K |
| 12:55 | 8,172.05 | 8,174.05 | 8,171.10 | 8,172.95 | 247.4K |
| 12:56 | 8,173.30 | 8,173.30 | 8,171.75 | 8,172.45 | 212.2K |
| 12:57 | 8,173.30 | 8,177.55 | 8,173.30 | 8,176.65 | 322.9K |
| 12:58 | 8,176.80 | 8,178.55 | 8,175.50 | 8,178.05 | 214.2K |
| 12:59 | 8,178.25 | 8,180.55 | 8,175.45 | 8,175.45 | 196.1K |
| 13:00 | 8,176.35 | 8,176.35 | 8,173.55 | 8,173.95 | 139.6K |
| 13:01 | 8,174.50 | 8,176.55 | 8,171.15 | 8,171.15 | 242.4K |
| 13:02 | 8,168.25 | 8,168.25 | 8,160.85 | 8,163.35 | 661.4K |
| 13:03 | 8,163.40 | 8,166.85 | 8,161.90 | 8,165.35 | 314.0K |
| 13:04 | 8,166.15 | 8,174.05 | 8,165.60 | 8,169.90 | 280.1K |
| 13:05 | 8,171.15 | 8,171.65 | 8,169.30 | 8,170.85 | 175.9K |
| 13:06 | 8,171.05 | 8,172.65 | 8,169.25 | 8,171.70 | 257.1K |
| 13:07 | 8,171.85 | 8,171.85 | 8,169.35 | 8,170.30 | 141.2K |
| 13:08 | 8,170.00 | 8,170.90 | 8,168.30 | 8,168.90 | 276.9K |
| 13:09 | 8,169.35 | 8,173.95 | 8,169.35 | 8,173.35 | 510.4K |
| 13:10 | 8,173.95 | 8,175.95 | 8,172.30 | 8,173.45 | 289.3K |
| 13:11 | 8,173.55 | 8,175.00 | 8,172.15 | 8,173.60 | 221.6K |
| 13:12 | 8,173.05 | 8,174.70 | 8,171.15 | 8,172.55 | 344.8K |
| 13:13 | 8,171.70 | 8,172.35 | 8,169.60 | 8,169.70 | 355.8K |
| 13:14 | 8,169.45 | 8,170.25 | 8,166.25 | 8,168.95 | 409.7K |
| 13:15 | 8,168.30 | 8,173.70 | 8,168.30 | 8,173.05 | 501.6K |
| 13:16 | 8,173.95 | 8,173.95 | 8,169.85 | 8,171.80 | 377.9K |
| 13:17 | 8,171.85 | 8,175.65 | 8,171.85 | 8,174.95 | 380.9K |
| 13:18 | 8,174.65 | 8,176.70 | 8,173.65 | 8,175.15 | 283.3K |
| 13:19 | 8,175.55 | 8,177.15 | 8,174.50 | 8,175.45 | 247.2K |
| 13:20 | 8,175.70 | 8,176.75 | 8,173.45 | 8,174.65 | 241.3K |
| 13:21 | 8,175.40 | 8,179.75 | 8,174.15 | 8,177.75 | 329.8K |
| 13:22 | 8,178.05 | 8,179.90 | 8,177.25 | 8,179.80 | 354.7K |
| 13:23 | 8,179.60 | 8,180.85 | 8,178.10 | 8,179.80 | 572.2K |
| 13:24 | 8,180.30 | 8,180.30 | 8,178.00 | 8,178.00 | 342.5K |
| 13:25 | 8,179.25 | 8,184.65 | 8,176.35 | 8,182.85 | 362.6K |
| 13:26 | 8,182.45 | 8,184.85 | 8,181.90 | 8,183.65 | 404.5K |
| 13:27 | 8,184.65 | 8,187.55 | 8,183.50 | 8,183.50 | 241.8K |
| 13:28 | 8,183.80 | 8,183.95 | 8,182.00 | 8,183.05 | 307.1K |
| 13:29 | 8,184.60 | 8,186.20 | 8,183.05 | 8,183.70 | 1,213.9K |
| 13:30 | 8,184.20 | 8,184.95 | 8,182.05 | 8,182.05 | 429.4K |
| 13:31 | 8,182.90 | 8,185.00 | 8,182.45 | 8,184.95 | 525.4K |
| 13:32 | 8,185.65 | 8,186.20 | 8,183.80 | 8,184.65 | 424.1K |
| 13:33 | 8,185.20 | 8,185.40 | 8,181.10 | 8,182.95 | 898.6K |
| 13:34 | 8,183.45 | 8,183.65 | 8,180.95 | 8,182.30 | 432.7K |
| 13:35 | 8,181.90 | 8,182.20 | 8,179.35 | 8,179.35 | 586.7K |
| 13:36 | 8,179.70 | 8,181.40 | 8,177.80 | 8,181.40 | 655.5K |
| 13:37 | 8,182.30 | 8,182.35 | 8,179.45 | 8,179.60 | 415.4K |
| 13:38 | 8,179.80 | 8,181.40 | 8,179.30 | 8,180.50 | 279.2K |
| 13:39 | 8,181.30 | 8,185.55 | 8,181.30 | 8,183.75 | 227.8K |
| 13:40 | 8,184.95 | 8,185.20 | 8,181.75 | 8,181.75 | 281.5K |
| 13:41 | 8,182.10 | 8,182.85 | 8,180.45 | 8,181.20 | 288.2K |
| 13:42 | 8,181.25 | 8,182.75 | 8,180.40 | 8,181.80 | 258.1K |
| 13:43 | 8,182.80 | 8,183.10 | 8,176.85 | 8,177.70 | 428.9K |
| 13:44 | 8,177.45 | 8,177.80 | 8,174.45 | 8,177.10 | 934.1K |
| 13:45 | 8,176.70 | 8,178.05 | 8,175.55 | 8,175.60 | 255.5K |
| 13:46 | 8,175.55 | 8,177.00 | 8,173.85 | 8,175.50 | 474.0K |
| 13:47 | 8,175.70 | 8,176.40 | 8,174.15 | 8,175.30 | 295.7K |
| 13:48 | 8,176.35 | 8,177.80 | 8,175.05 | 8,176.00 | 344.0K |
| 13:49 | 8,177.25 | 8,178.95 | 8,176.60 | 8,177.25 | 331.6K |
| 13:50 | 8,177.45 | 8,179.50 | 8,177.35 | 8,178.20 | 360.4K |
| 13:51 | 8,178.35 | 8,178.35 | 8,176.85 | 8,177.25 | 225.5K |
| 13:52 | 8,177.75 | 8,178.20 | 8,175.65 | 8,176.40 | 346.0K |
| 13:53 | 8,177.10 | 8,177.10 | 8,173.65 | 8,173.95 | 245.9K |
| 13:54 | 8,174.00 | 8,174.40 | 8,172.05 | 8,173.10 | 727.3K |
| 13:55 | 8,174.05 | 8,177.75 | 8,173.50 | 8,176.40 | 469.4K |
| 13:56 | 8,177.10 | 8,179.10 | 8,175.75 | 8,177.75 | 322.7K |
| 13:57 | 8,178.95 | 8,178.95 | 8,174.90 | 8,175.20 | 215.3K |
| 13:58 | 8,175.25 | 8,175.55 | 8,173.15 | 8,173.15 | 285.4K |
| 13:59 | 8,173.75 | 8,176.25 | 8,172.05 | 8,175.50 | 218.1K |
| 14:00 | 8,175.80 | 8,177.40 | 8,174.05 | 8,177.20 | 286.7K |
| 14:01 | 8,177.30 | 8,177.45 | 8,175.90 | 8,176.25 | 332.7K |
| 14:02 | 8,176.50 | 8,177.60 | 8,175.45 | 8,176.85 | 322.8K |
| 14:03 | 8,176.80 | 8,179.70 | 8,176.60 | 8,177.20 | 456.8K |
| 14:04 | 8,177.05 | 8,179.05 | 8,176.20 | 8,176.20 | 326.3K |
| 14:05 | 8,176.70 | 8,176.80 | 8,174.20 | 8,174.20 | 303.8K |
| 14:06 | 8,174.85 | 8,174.85 | 8,172.00 | 8,173.75 | 216.3K |
| 14:07 | 8,174.65 | 8,175.25 | 8,171.95 | 8,172.95 | 262.9K |
| 14:08 | 8,172.80 | 8,174.25 | 8,172.70 | 8,173.20 | 455.3K |
| 14:09 | 8,173.30 | 8,174.40 | 8,172.50 | 8,173.00 | 384.9K |
| 14:10 | 8,172.35 | 8,172.35 | 8,167.20 | 8,167.20 | 409.0K |
| 14:11 | 8,168.20 | 8,169.50 | 8,166.65 | 8,168.30 | 523.5K |
| 14:12 | 8,168.10 | 8,170.10 | 8,167.15 | 8,170.10 | 272.4K |
| 14:13 | 8,170.30 | 8,177.80 | 8,170.15 | 8,176.20 | 566.0K |
| 14:14 | 8,176.40 | 8,176.90 | 8,174.95 | 8,176.70 | 443.9K |
| 14:15 | 8,177.60 | 8,181.30 | 8,177.60 | 8,181.10 | 334.5K |
| 14:16 | 8,179.95 | 8,180.30 | 8,177.60 | 8,177.60 | 367.6K |
| 14:17 | 8,177.50 | 8,178.00 | 8,175.10 | 8,175.10 | 349.2K |
| 14:18 | 8,174.40 | 8,176.90 | 8,174.00 | 8,174.00 | 293.6K |
| 14:19 | 8,174.85 | 8,174.85 | 8,171.35 | 8,171.35 | 265.8K |
| 14:20 | 8,172.15 | 8,172.15 | 8,168.75 | 8,170.20 | 206.2K |
| 14:21 | 8,170.80 | 8,173.05 | 8,169.30 | 8,169.30 | 263.5K |
| 14:22 | 8,169.50 | 8,169.50 | 8,166.00 | 8,167.95 | 311.4K |
| 14:23 | 8,167.90 | 8,172.10 | 8,167.90 | 8,171.60 | 241.5K |
| 14:24 | 8,171.65 | 8,171.85 | 8,166.05 | 8,166.85 | 214.8K |
| 14:25 | 8,165.60 | 8,167.80 | 8,163.75 | 8,163.75 | 274.6K |
| 14:26 | 8,163.35 | 8,164.50 | 8,159.75 | 8,163.95 | 419.9K |
| 14:27 | 8,165.25 | 8,166.30 | 8,163.70 | 8,165.10 | 243.9K |
| 14:28 | 8,165.40 | 8,169.35 | 8,164.95 | 8,168.45 | 222.3K |
| 14:29 | 8,169.20 | 8,169.20 | 8,165.50 | 8,165.50 | 185.9K |
| 14:30 | 8,165.80 | 8,166.85 | 8,163.35 | 8,163.85 | 258.3K |
| 14:31 | 8,163.35 | 8,164.55 | 8,161.00 | 8,162.75 | 254.0K |
| 14:32 | 8,161.85 | 8,163.75 | 8,158.65 | 8,158.65 | 284.6K |
| 14:33 | 8,158.70 | 8,160.60 | 8,157.65 | 8,158.00 | 314.0K |
| 14:34 | 8,158.35 | 8,158.35 | 8,156.90 | 8,157.20 | 242.0K |
| 14:35 | 8,157.20 | 8,159.50 | 8,155.70 | 8,157.60 | 317.9K |
| 14:36 | 8,156.80 | 8,157.60 | 8,155.45 | 8,156.50 | 387.1K |
| 14:37 | 8,156.75 | 8,160.50 | 8,156.70 | 8,158.95 | 336.2K |
| 14:38 | 8,159.15 | 8,160.30 | 8,159.00 | 8,159.30 | 413.0K |
| 14:39 | 8,159.50 | 8,162.35 | 8,159.25 | 8,160.65 | 337.1K |
| 14:40 | 8,160.55 | 8,160.70 | 8,159.20 | 8,159.85 | 264.4K |
| 14:41 | 8,160.30 | 8,160.30 | 8,157.90 | 8,158.65 | 214.0K |
| 14:42 | 8,158.70 | 8,161.10 | 8,158.25 | 8,159.95 | 296.1K |
| 14:43 | 8,160.95 | 8,162.50 | 8,158.80 | 8,161.55 | 263.8K |
| 14:44 | 8,163.10 | 8,166.00 | 8,162.65 | 8,165.70 | 491.9K |
| 14:45 | 8,165.60 | 8,166.75 | 8,163.15 | 8,163.35 | 464.7K |
| 14:46 | 8,162.90 | 8,164.40 | 8,161.80 | 8,162.55 | 274.8K |
| 14:47 | 8,163.90 | 8,165.15 | 8,161.95 | 8,161.95 | 287.8K |
| 14:48 | 8,163.25 | 8,163.25 | 8,160.10 | 8,160.10 | 288.6K |
| 14:49 | 8,160.45 | 8,160.90 | 8,159.10 | 8,159.55 | 298.4K |
| 14:50 | 8,160.20 | 8,160.75 | 8,159.45 | 8,160.45 | 284.5K |
| 14:51 | 8,161.80 | 8,163.45 | 8,159.20 | 8,159.20 | 256.3K |
| 14:52 | 8,159.75 | 8,160.35 | 8,158.90 | 8,159.90 | 372.6K |
| 14:53 | 8,160.15 | 8,160.70 | 8,159.20 | 8,160.00 | 406.7K |
| 14:54 | 8,160.05 | 8,162.05 | 8,159.95 | 8,160.90 | 288.1K |
| 14:55 | 8,161.90 | 8,162.60 | 8,160.55 | 8,161.00 | 271.8K |
| 14:56 | 8,161.20 | 8,161.20 | 8,156.95 | 8,157.00 | 327.0K |
| 14:57 | 8,157.50 | 8,157.90 | 8,155.30 | 8,157.45 | 252.3K |
| 14:58 | 8,158.75 | 8,159.70 | 8,156.60 | 8,157.65 | 337.8K |
| 14:59 | 8,157.55 | 8,158.75 | 8,156.35 | 8,158.30 | 466.2K |
| 15:00 | 8,159.70 | 8,159.70 | 8,153.95 | 8,154.80 | 794.2K |
| 15:01 | 8,155.80 | 8,158.45 | 8,154.70 | 8,155.05 | 330.4K |
| 15:02 | 8,155.25 | 8,155.50 | 8,154.05 | 8,154.05 | 368.8K |
| 15:03 | 8,154.70 | 8,159.05 | 8,154.55 | 8,157.90 | 568.9K |
| 15:04 | 8,158.70 | 8,162.00 | 8,158.70 | 8,161.10 | 452.6K |
| 15:05 | 8,161.55 | 8,162.15 | 8,159.60 | 8,161.45 | 449.4K |
| 15:06 | 8,161.55 | 8,164.25 | 8,161.55 | 8,163.65 | 494.7K |
| 15:07 | 8,164.40 | 8,164.40 | 8,162.30 | 8,162.80 | 645.9K |
| 15:08 | 8,163.10 | 8,163.45 | 8,162.00 | 8,163.20 | 519.8K |
| 15:09 | 8,163.15 | 8,163.60 | 8,162.10 | 8,163.30 | 565.1K |
| 15:10 | 8,164.55 | 8,164.55 | 8,160.20 | 8,161.50 | 1,079.9K |
| 15:11 | 8,161.05 | 8,163.45 | 8,161.05 | 8,163.45 | 620.8K |
| 15:12 | 8,163.85 | 8,164.75 | 8,163.70 | 8,163.70 | 600.0K |
| 15:13 | 8,164.35 | 8,164.40 | 8,163.40 | 8,163.95 | 548.8K |
| 15:14 | 8,164.20 | 8,165.85 | 8,164.20 | 8,164.80 | 675.0K |
| 15:15 | 8,164.80 | 8,164.95 | 8,162.40 | 8,162.70 | 876.5K |
| 15:16 | 8,162.60 | 8,163.90 | 8,162.10 | 8,163.90 | 1,395.0K |
| 15:17 | 8,163.85 | 8,164.35 | 8,162.55 | 8,162.75 | 735.6K |
| 15:18 | 8,163.00 | 8,164.15 | 8,162.50 | 8,163.50 | 779.2K |
| 15:19 | 8,163.50 | 8,163.50 | 8,161.50 | 8,162.30 | 698.1K |
| 15:20 | 8,161.85 | 8,163.50 | 8,160.85 | 8,163.00 | 1,211.1K |
| 15:21 | 8,163.10 | 8,165.70 | 8,162.65 | 8,165.05 | 552.6K |
| 15:22 | 8,165.05 | 8,166.35 | 8,164.80 | 8,166.35 | 822.7K |
| 15:23 | 8,166.65 | 8,167.40 | 8,166.00 | 8,166.00 | 674.7K |
| 15:24 | 8,166.55 | 8,168.25 | 8,165.95 | 8,168.25 | 897.2K |
| 15:25 | 8,167.85 | 8,169.15 | 8,167.10 | 8,169.15 | 682.8K |
| 15:26 | 8,169.55 | 8,171.00 | 8,169.55 | 8,169.90 | 660.4K |
| 15:27 | 8,170.20 | 8,170.55 | 8,168.75 | 8,169.45 | 563.7K |
| 15:28 | 8,169.60 | 8,170.55 | 8,168.80 | 8,170.30 | 625.2K |
| 15:29 | 8,171.05 | 8,176.45 | 8,163.75 | 8,163.75 | 530.7K |