9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,340.90 | 8,340.90 | 8,340.90 | 8,340.90 | 5.3K |
| 09:15 | 8,338.50 | 8,354.60 | 8,338.50 | 8,349.25 | 5,969.1K |
| 09:16 | 8,350.85 | 8,352.55 | 8,345.25 | 8,346.25 | 2,560.2K |
| 09:17 | 8,344.90 | 8,345.95 | 8,340.50 | 8,345.15 | 2,302.8K |
| 09:18 | 8,343.90 | 8,346.10 | 8,340.40 | 8,342.00 | 2,414.2K |
| 09:19 | 8,343.20 | 8,344.00 | 8,339.70 | 8,340.95 | 2,143.9K |
| 09:20 | 8,339.55 | 8,339.55 | 8,333.75 | 8,336.65 | 1,329.3K |
| 09:21 | 8,335.30 | 8,341.65 | 8,335.30 | 8,341.65 | 1,287.5K |
| 09:22 | 8,341.95 | 8,344.55 | 8,339.30 | 8,343.05 | 969.9K |
| 09:23 | 8,342.70 | 8,350.55 | 8,340.30 | 8,350.55 | 1,047.4K |
| 09:24 | 8,351.55 | 8,356.10 | 8,351.55 | 8,354.15 | 796.7K |
| 09:25 | 8,353.20 | 8,353.70 | 8,349.00 | 8,351.35 | 718.6K |
| 09:26 | 8,349.55 | 8,350.60 | 8,347.20 | 8,349.10 | 642.4K |
| 09:27 | 8,349.10 | 8,353.45 | 8,348.25 | 8,353.45 | 661.6K |
| 09:28 | 8,353.10 | 8,356.30 | 8,352.65 | 8,354.65 | 713.9K |
| 09:29 | 8,354.15 | 8,354.55 | 8,351.70 | 8,352.25 | 1,111.2K |
| 09:30 | 8,351.55 | 8,355.25 | 8,351.55 | 8,353.70 | 690.3K |
| 09:31 | 8,353.30 | 8,360.00 | 8,352.85 | 8,359.45 | 665.3K |
| 09:32 | 8,360.00 | 8,364.65 | 8,359.30 | 8,363.95 | 880.8K |
| 09:33 | 8,363.45 | 8,365.85 | 8,363.05 | 8,364.00 | 609.4K |
| 09:34 | 8,363.90 | 8,364.55 | 8,361.05 | 8,363.25 | 662.7K |
| 09:35 | 8,362.75 | 8,368.40 | 8,362.75 | 8,368.40 | 697.3K |
| 09:36 | 8,368.90 | 8,372.85 | 8,368.60 | 8,372.25 | 660.0K |
| 09:37 | 8,372.25 | 8,372.25 | 8,368.10 | 8,370.90 | 560.3K |
| 09:38 | 8,370.40 | 8,371.75 | 8,366.95 | 8,367.55 | 545.9K |
| 09:39 | 8,368.80 | 8,368.80 | 8,362.90 | 8,364.65 | 647.5K |
| 09:40 | 8,364.10 | 8,365.70 | 8,362.20 | 8,363.60 | 513.1K |
| 09:41 | 8,364.45 | 8,367.50 | 8,364.35 | 8,366.50 | 684.5K |
| 09:42 | 8,366.20 | 8,366.20 | 8,361.85 | 8,365.45 | 662.3K |
| 09:43 | 8,366.15 | 8,366.15 | 8,364.85 | 8,365.00 | 371.8K |
| 09:44 | 8,364.95 | 8,369.30 | 8,364.95 | 8,369.10 | 504.6K |
| 09:45 | 8,369.00 | 8,369.00 | 8,366.95 | 8,366.95 | 479.2K |
| 09:46 | 8,368.10 | 8,369.60 | 8,367.55 | 8,368.65 | 339.7K |
| 09:47 | 8,369.55 | 8,369.85 | 8,366.50 | 8,366.50 | 578.1K |
| 09:48 | 8,366.80 | 8,366.80 | 8,359.45 | 8,359.45 | 610.2K |
| 09:49 | 8,360.05 | 8,361.60 | 8,360.05 | 8,360.30 | 392.3K |
| 09:50 | 8,360.10 | 8,364.80 | 8,358.50 | 8,364.70 | 633.4K |
| 09:51 | 8,364.45 | 8,366.35 | 8,363.70 | 8,364.20 | 431.6K |
| 09:52 | 8,364.35 | 8,365.50 | 8,362.40 | 8,363.40 | 499.6K |
| 09:53 | 8,364.50 | 8,366.55 | 8,364.50 | 8,366.35 | 607.7K |
| 09:54 | 8,364.45 | 8,366.05 | 8,360.15 | 8,360.30 | 684.9K |
| 09:55 | 8,360.65 | 8,361.00 | 8,357.75 | 8,360.45 | 581.2K |
| 09:56 | 8,359.85 | 8,360.05 | 8,356.40 | 8,358.30 | 540.1K |
| 09:57 | 8,357.65 | 8,357.65 | 8,350.45 | 8,351.65 | 1,029.9K |
| 09:58 | 8,352.00 | 8,355.15 | 8,351.95 | 8,354.65 | 602.4K |
| 09:59 | 8,354.50 | 8,355.90 | 8,353.20 | 8,355.90 | 831.7K |
| 10:00 | 8,355.75 | 8,362.05 | 8,355.75 | 8,360.75 | 743.1K |
| 10:01 | 8,361.10 | 8,362.65 | 8,360.75 | 8,361.90 | 487.4K |
| 10:02 | 8,362.85 | 8,365.65 | 8,362.25 | 8,365.00 | 487.3K |
| 10:03 | 8,365.10 | 8,365.10 | 8,357.65 | 8,357.65 | 2,005.4K |
| 10:04 | 8,357.75 | 8,359.15 | 8,351.05 | 8,351.05 | 519.5K |
| 10:05 | 8,351.00 | 8,351.00 | 8,347.15 | 8,348.90 | 790.2K |
| 10:06 | 8,349.95 | 8,351.65 | 8,348.05 | 8,349.55 | 538.3K |
| 10:07 | 8,349.10 | 8,349.95 | 8,346.25 | 8,348.20 | 381.3K |
| 10:08 | 8,347.20 | 8,350.65 | 8,347.20 | 8,349.45 | 433.1K |
| 10:09 | 8,350.10 | 8,354.65 | 8,350.10 | 8,354.65 | 409.3K |
| 10:10 | 8,355.15 | 8,358.05 | 8,350.20 | 8,351.75 | 452.3K |
| 10:11 | 8,351.30 | 8,351.30 | 8,347.75 | 8,350.65 | 336.0K |
| 10:12 | 8,351.15 | 8,352.90 | 8,349.40 | 8,351.15 | 278.3K |
| 10:13 | 8,351.40 | 8,351.40 | 8,347.10 | 8,349.00 | 446.2K |
| 10:14 | 8,348.85 | 8,351.45 | 8,348.85 | 8,349.80 | 273.7K |
| 10:15 | 8,348.50 | 8,355.95 | 8,348.50 | 8,354.40 | 335.0K |
| 10:16 | 8,354.20 | 8,354.20 | 8,351.00 | 8,352.30 | 419.4K |
| 10:17 | 8,353.00 | 8,353.45 | 8,350.50 | 8,351.05 | 294.4K |
| 10:18 | 8,351.35 | 8,351.35 | 8,348.65 | 8,348.65 | 281.8K |
| 10:19 | 8,348.00 | 8,348.35 | 8,345.55 | 8,347.50 | 321.7K |
| 10:20 | 8,346.40 | 8,347.95 | 8,344.40 | 8,345.50 | 635.6K |
| 10:21 | 8,344.45 | 8,345.60 | 8,343.50 | 8,344.15 | 453.6K |
| 10:22 | 8,344.45 | 8,345.65 | 8,342.30 | 8,343.30 | 315.6K |
| 10:23 | 8,342.75 | 8,346.45 | 8,342.40 | 8,344.80 | 339.4K |
| 10:24 | 8,344.80 | 8,349.90 | 8,344.55 | 8,349.20 | 332.7K |
| 10:25 | 8,349.50 | 8,354.45 | 8,349.50 | 8,354.45 | 327.8K |
| 10:26 | 8,355.55 | 8,358.05 | 8,355.00 | 8,358.05 | 259.6K |
| 10:27 | 8,357.95 | 8,358.35 | 8,356.00 | 8,356.40 | 251.6K |
| 10:28 | 8,356.15 | 8,359.40 | 8,356.05 | 8,358.45 | 224.8K |
| 10:29 | 8,358.40 | 8,362.55 | 8,358.40 | 8,362.45 | 382.3K |
| 10:30 | 8,362.25 | 8,364.20 | 8,362.25 | 8,363.10 | 611.6K |
| 10:31 | 8,363.60 | 8,365.55 | 8,363.55 | 8,365.55 | 337.2K |
| 10:32 | 8,365.95 | 8,365.95 | 8,360.55 | 8,360.55 | 268.7K |
| 10:33 | 8,360.30 | 8,361.00 | 8,356.85 | 8,357.45 | 422.8K |
| 10:34 | 8,357.00 | 8,359.05 | 8,357.00 | 8,359.05 | 263.3K |
| 10:35 | 8,359.55 | 8,360.20 | 8,359.10 | 8,359.80 | 170.3K |
| 10:36 | 8,360.65 | 8,360.90 | 8,357.45 | 8,357.70 | 248.0K |
| 10:37 | 8,357.70 | 8,357.70 | 8,355.30 | 8,356.40 | 312.5K |
| 10:38 | 8,356.70 | 8,358.50 | 8,356.70 | 8,357.80 | 169.8K |
| 10:39 | 8,358.65 | 8,358.85 | 8,357.05 | 8,357.05 | 165.0K |
| 10:40 | 8,357.25 | 8,357.25 | 8,354.80 | 8,355.45 | 365.1K |
| 10:41 | 8,355.20 | 8,356.15 | 8,353.85 | 8,356.15 | 314.7K |
| 10:42 | 8,355.80 | 8,356.60 | 8,354.10 | 8,356.60 | 1,341.9K |
| 10:43 | 8,357.05 | 8,360.45 | 8,357.05 | 8,359.40 | 334.9K |
| 10:44 | 8,360.10 | 8,362.05 | 8,358.80 | 8,361.40 | 300.6K |
| 10:45 | 8,361.85 | 8,361.85 | 8,358.10 | 8,358.10 | 425.2K |
| 10:46 | 8,358.90 | 8,359.60 | 8,357.55 | 8,358.40 | 699.7K |
| 10:47 | 8,359.05 | 8,359.40 | 8,354.55 | 8,355.35 | 283.8K |
| 10:48 | 8,356.25 | 8,358.90 | 8,354.60 | 8,357.80 | 365.6K |
| 10:49 | 8,357.65 | 8,357.70 | 8,355.40 | 8,355.70 | 449.4K |
| 10:50 | 8,355.25 | 8,358.00 | 8,355.25 | 8,357.85 | 187.1K |
| 10:51 | 8,357.90 | 8,359.95 | 8,357.85 | 8,359.95 | 258.4K |
| 10:52 | 8,359.85 | 8,359.90 | 8,358.35 | 8,359.30 | 485.0K |
| 10:53 | 8,359.60 | 8,359.60 | 8,355.65 | 8,356.15 | 257.6K |
| 10:54 | 8,356.05 | 8,357.30 | 8,355.00 | 8,356.45 | 327.7K |
| 10:55 | 8,356.50 | 8,357.30 | 8,355.70 | 8,357.30 | 237.2K |
| 10:56 | 8,356.15 | 8,358.85 | 8,356.15 | 8,358.50 | 466.6K |
| 10:57 | 8,358.25 | 8,358.25 | 8,348.25 | 8,348.45 | 408.7K |
| 10:58 | 8,348.10 | 8,350.55 | 8,347.20 | 8,350.55 | 217.5K |
| 10:59 | 8,350.40 | 8,351.85 | 8,349.05 | 8,349.20 | 352.6K |
| 11:00 | 8,348.80 | 8,352.25 | 8,348.80 | 8,352.25 | 132.6K |
| 11:01 | 8,352.90 | 8,354.95 | 8,352.55 | 8,354.95 | 205.8K |
| 11:02 | 8,354.00 | 8,359.30 | 8,354.00 | 8,359.30 | 205.8K |
| 11:03 | 8,359.05 | 8,359.70 | 8,357.35 | 8,358.75 | 245.1K |
| 11:04 | 8,358.20 | 8,358.70 | 8,355.90 | 8,356.70 | 154.3K |
| 11:05 | 8,356.50 | 8,356.50 | 8,351.15 | 8,351.50 | 478.8K |
| 11:06 | 8,350.75 | 8,350.75 | 8,344.90 | 8,344.90 | 554.1K |
| 11:07 | 8,344.60 | 8,345.55 | 8,344.15 | 8,344.65 | 689.4K |
| 11:08 | 8,344.25 | 8,344.25 | 8,337.90 | 8,338.50 | 503.5K |
| 11:09 | 8,337.20 | 8,341.40 | 8,337.20 | 8,341.40 | 255.9K |
| 11:10 | 8,339.95 | 8,342.00 | 8,339.65 | 8,340.80 | 351.4K |
| 11:11 | 8,340.20 | 8,344.20 | 8,340.20 | 8,344.05 | 287.3K |
| 11:12 | 8,343.95 | 8,346.70 | 8,343.95 | 8,346.30 | 250.9K |
| 11:13 | 8,346.30 | 8,347.55 | 8,342.45 | 8,343.10 | 297.4K |
| 11:14 | 8,344.10 | 8,345.65 | 8,343.15 | 8,344.80 | 219.1K |
| 11:15 | 8,345.20 | 8,345.90 | 8,343.25 | 8,345.90 | 211.9K |
| 11:16 | 8,346.05 | 8,346.40 | 8,344.85 | 8,345.35 | 251.4K |
| 11:17 | 8,346.00 | 8,346.00 | 8,339.20 | 8,339.20 | 437.2K |
| 11:18 | 8,339.60 | 8,340.90 | 8,338.55 | 8,339.60 | 204.2K |
| 11:19 | 8,339.60 | 8,339.60 | 8,335.90 | 8,335.95 | 320.7K |
| 11:20 | 8,335.95 | 8,338.40 | 8,335.75 | 8,338.40 | 342.3K |
| 11:21 | 8,338.30 | 8,341.10 | 8,337.30 | 8,340.75 | 189.6K |
| 11:22 | 8,340.80 | 8,344.20 | 8,339.20 | 8,344.20 | 239.6K |
| 11:23 | 8,344.20 | 8,348.70 | 8,344.20 | 8,348.70 | 306.0K |
| 11:24 | 8,348.75 | 8,351.65 | 8,348.70 | 8,351.55 | 193.0K |
| 11:25 | 8,351.75 | 8,353.45 | 8,351.30 | 8,352.25 | 214.5K |
| 11:26 | 8,352.10 | 8,352.35 | 8,346.15 | 8,346.90 | 588.6K |
| 11:27 | 8,347.40 | 8,348.35 | 8,345.30 | 8,345.30 | 291.6K |
| 11:28 | 8,344.55 | 8,345.05 | 8,341.35 | 8,344.50 | 433.0K |
| 11:29 | 8,345.25 | 8,345.25 | 8,342.90 | 8,343.75 | 194.4K |
| 11:30 | 8,344.15 | 8,345.80 | 8,344.00 | 8,345.15 | 202.9K |
| 11:31 | 8,345.40 | 8,345.60 | 8,343.05 | 8,343.05 | 480.2K |
| 11:32 | 8,341.60 | 8,341.70 | 8,339.80 | 8,340.05 | 239.6K |
| 11:33 | 8,339.95 | 8,342.30 | 8,339.40 | 8,341.80 | 173.4K |
| 11:34 | 8,341.90 | 8,343.40 | 8,341.45 | 8,342.05 | 193.4K |
| 11:35 | 8,342.65 | 8,345.75 | 8,342.05 | 8,345.75 | 285.7K |
| 11:36 | 8,345.35 | 8,347.05 | 8,344.30 | 8,345.65 | 269.6K |
| 11:37 | 8,345.55 | 8,347.60 | 8,345.15 | 8,346.80 | 242.8K |
| 11:38 | 8,346.95 | 8,346.95 | 8,345.40 | 8,346.85 | 181.1K |
| 11:39 | 8,347.35 | 8,348.45 | 8,345.70 | 8,348.45 | 339.4K |
| 11:40 | 8,347.75 | 8,348.85 | 8,347.40 | 8,348.85 | 256.7K |
| 11:41 | 8,348.25 | 8,348.40 | 8,345.55 | 8,345.55 | 263.1K |
| 11:42 | 8,345.65 | 8,345.65 | 8,340.35 | 8,340.35 | 180.3K |
| 11:43 | 8,340.45 | 8,340.95 | 8,338.55 | 8,340.00 | 192.8K |
| 11:44 | 8,339.85 | 8,342.60 | 8,339.85 | 8,342.25 | 262.2K |
| 11:45 | 8,341.75 | 8,343.00 | 8,340.85 | 8,341.85 | 357.6K |
| 11:46 | 8,341.45 | 8,343.45 | 8,341.45 | 8,343.05 | 236.3K |
| 11:47 | 8,344.15 | 8,345.65 | 8,342.55 | 8,342.55 | 231.2K |
| 11:48 | 8,341.85 | 8,344.75 | 8,341.60 | 8,344.75 | 156.7K |
| 11:49 | 8,343.35 | 8,343.50 | 8,338.95 | 8,338.95 | 215.7K |
| 11:50 | 8,338.65 | 8,338.65 | 8,334.70 | 8,338.15 | 383.1K |
| 11:51 | 8,338.30 | 8,339.95 | 8,337.45 | 8,337.45 | 354.3K |
| 11:52 | 8,337.95 | 8,337.95 | 8,336.40 | 8,337.00 | 203.4K |
| 11:53 | 8,337.55 | 8,338.05 | 8,336.45 | 8,336.45 | 254.4K |
| 11:54 | 8,336.50 | 8,338.65 | 8,336.30 | 8,337.60 | 256.1K |
| 11:55 | 8,337.15 | 8,338.75 | 8,336.00 | 8,336.35 | 248.0K |
| 11:56 | 8,337.35 | 8,338.25 | 8,334.95 | 8,335.05 | 176.9K |
| 11:57 | 8,335.25 | 8,337.10 | 8,334.65 | 8,335.55 | 361.9K |
| 11:58 | 8,336.05 | 8,336.05 | 8,334.80 | 8,335.05 | 197.0K |
| 11:59 | 8,334.95 | 8,335.90 | 8,333.10 | 8,333.55 | 307.7K |
| 12:00 | 8,335.00 | 8,336.55 | 8,335.00 | 8,336.35 | 239.5K |
| 12:01 | 8,336.40 | 8,337.30 | 8,336.25 | 8,336.50 | 184.7K |
| 12:02 | 8,336.40 | 8,336.90 | 8,334.65 | 8,335.75 | 293.1K |
| 12:03 | 8,335.45 | 8,335.45 | 8,333.60 | 8,335.45 | 162.2K |
| 12:04 | 8,335.55 | 8,337.25 | 8,335.55 | 8,336.40 | 168.9K |
| 12:05 | 8,337.25 | 8,338.60 | 8,336.20 | 8,338.60 | 165.4K |
| 12:06 | 8,338.55 | 8,338.90 | 8,336.30 | 8,336.70 | 452.1K |
| 12:07 | 8,336.85 | 8,336.85 | 8,334.60 | 8,334.60 | 285.1K |
| 12:08 | 8,334.20 | 8,334.20 | 8,331.25 | 8,332.25 | 232.1K |
| 12:09 | 8,332.25 | 8,332.70 | 8,330.80 | 8,331.60 | 259.5K |
| 12:10 | 8,332.10 | 8,332.10 | 8,330.35 | 8,332.05 | 176.3K |
| 12:11 | 8,332.60 | 8,332.60 | 8,331.10 | 8,331.55 | 179.0K |
| 12:12 | 8,331.65 | 8,331.65 | 8,330.75 | 8,331.30 | 277.9K |
| 12:13 | 8,331.20 | 8,331.90 | 8,326.05 | 8,326.20 | 305.3K |
| 12:14 | 8,326.40 | 8,329.75 | 8,325.70 | 8,329.20 | 279.6K |
| 12:15 | 8,330.60 | 8,333.15 | 8,330.05 | 8,332.65 | 314.9K |
| 12:16 | 8,332.35 | 8,332.80 | 8,331.45 | 8,331.75 | 161.0K |
| 12:17 | 8,332.00 | 8,332.65 | 8,330.50 | 8,332.65 | 194.5K |
| 12:18 | 8,332.75 | 8,338.55 | 8,332.75 | 8,338.55 | 234.0K |
| 12:19 | 8,338.75 | 8,339.75 | 8,338.50 | 8,339.25 | 184.1K |
| 12:20 | 8,339.05 | 8,339.40 | 8,338.45 | 8,338.95 | 195.1K |
| 12:21 | 8,338.75 | 8,339.90 | 8,338.30 | 8,338.30 | 139.5K |
| 12:22 | 8,338.90 | 8,338.90 | 8,336.45 | 8,336.65 | 176.9K |
| 12:23 | 8,337.30 | 8,338.60 | 8,336.90 | 8,337.50 | 154.7K |
| 12:24 | 8,337.75 | 8,337.75 | 8,334.80 | 8,334.80 | 205.8K |
| 12:25 | 8,334.80 | 8,336.20 | 8,334.70 | 8,336.15 | 153.7K |
| 12:26 | 8,336.05 | 8,336.80 | 8,335.70 | 8,335.85 | 127.6K |
| 12:27 | 8,336.30 | 8,336.60 | 8,335.65 | 8,335.95 | 105.6K |
| 12:28 | 8,335.05 | 8,335.05 | 8,332.70 | 8,333.75 | 189.0K |
| 12:29 | 8,333.65 | 8,336.05 | 8,333.30 | 8,334.70 | 200.3K |
| 12:30 | 8,335.15 | 8,335.45 | 8,331.45 | 8,331.60 | 201.4K |
| 12:31 | 8,332.55 | 8,335.60 | 8,331.90 | 8,335.60 | 170.4K |
| 12:32 | 8,335.25 | 8,335.25 | 8,334.00 | 8,334.00 | 149.6K |
| 12:33 | 8,334.10 | 8,334.45 | 8,333.10 | 8,333.95 | 225.5K |
| 12:34 | 8,334.30 | 8,336.80 | 8,334.15 | 8,336.75 | 219.9K |
| 12:35 | 8,336.75 | 8,337.80 | 8,336.35 | 8,336.70 | 131.5K |
| 12:36 | 8,337.15 | 8,337.60 | 8,333.90 | 8,337.10 | 306.3K |
| 12:37 | 8,337.55 | 8,337.70 | 8,336.05 | 8,336.40 | 214.8K |
| 12:38 | 8,336.15 | 8,336.60 | 8,335.15 | 8,336.55 | 169.4K |
| 12:39 | 8,337.00 | 8,337.55 | 8,336.40 | 8,337.00 | 149.1K |
| 12:40 | 8,336.30 | 8,337.10 | 8,335.85 | 8,337.00 | 125.7K |
| 12:41 | 8,337.25 | 8,338.90 | 8,336.35 | 8,338.65 | 152.7K |
| 12:42 | 8,339.10 | 8,339.10 | 8,337.80 | 8,338.20 | 177.8K |
| 12:43 | 8,338.45 | 8,338.45 | 8,333.85 | 8,335.35 | 339.0K |
| 12:44 | 8,335.15 | 8,336.50 | 8,334.25 | 8,334.40 | 118.9K |
| 12:45 | 8,334.25 | 8,334.25 | 8,331.80 | 8,332.50 | 264.3K |
| 12:46 | 8,332.50 | 8,333.65 | 8,331.55 | 8,333.60 | 194.9K |
| 12:47 | 8,333.65 | 8,334.85 | 8,333.20 | 8,334.75 | 135.1K |
| 12:48 | 8,335.10 | 8,335.10 | 8,329.60 | 8,331.00 | 217.1K |
| 12:49 | 8,331.25 | 8,331.25 | 8,328.65 | 8,329.35 | 202.7K |
| 12:50 | 8,329.55 | 8,329.95 | 8,328.30 | 8,328.35 | 293.2K |
| 12:51 | 8,328.75 | 8,328.75 | 8,324.80 | 8,324.80 | 193.5K |
| 12:52 | 8,326.05 | 8,328.65 | 8,326.05 | 8,327.55 | 212.1K |
| 12:53 | 8,327.55 | 8,329.20 | 8,327.50 | 8,328.95 | 236.5K |
| 12:54 | 8,329.15 | 8,330.05 | 8,328.50 | 8,328.50 | 216.8K |
| 12:55 | 8,329.35 | 8,329.50 | 8,327.55 | 8,329.05 | 275.5K |
| 12:56 | 8,329.25 | 8,329.25 | 8,326.45 | 8,327.85 | 224.7K |
| 12:57 | 8,327.35 | 8,328.35 | 8,325.35 | 8,327.85 | 219.2K |
| 12:58 | 8,328.50 | 8,330.70 | 8,328.50 | 8,330.10 | 209.5K |
| 12:59 | 8,330.20 | 8,331.15 | 8,328.20 | 8,330.50 | 242.6K |
| 13:00 | 8,330.40 | 8,330.40 | 8,326.30 | 8,327.65 | 253.6K |
| 13:01 | 8,326.90 | 8,328.45 | 8,325.80 | 8,328.45 | 155.3K |
| 13:02 | 8,328.80 | 8,334.05 | 8,328.80 | 8,333.85 | 206.4K |
| 13:03 | 8,333.70 | 8,333.70 | 8,331.30 | 8,333.00 | 208.7K |
| 13:04 | 8,334.30 | 8,334.50 | 8,331.00 | 8,331.30 | 138.0K |
| 13:05 | 8,331.75 | 8,331.75 | 8,328.75 | 8,328.95 | 295.7K |
| 13:06 | 8,329.20 | 8,333.50 | 8,328.50 | 8,333.50 | 232.1K |
| 13:07 | 8,333.95 | 8,338.35 | 8,333.40 | 8,338.35 | 213.4K |
| 13:08 | 8,337.95 | 8,337.95 | 8,335.80 | 8,337.15 | 133.2K |
| 13:09 | 8,337.25 | 8,340.25 | 8,337.15 | 8,340.25 | 205.1K |
| 13:10 | 8,340.20 | 8,340.75 | 8,339.70 | 8,339.70 | 165.4K |
| 13:11 | 8,339.60 | 8,339.60 | 8,338.10 | 8,338.95 | 169.8K |
| 13:12 | 8,338.95 | 8,338.95 | 8,336.80 | 8,337.25 | 169.5K |
| 13:13 | 8,337.35 | 8,338.85 | 8,337.00 | 8,338.85 | 127.6K |
| 13:14 | 8,339.00 | 8,342.80 | 8,338.55 | 8,342.15 | 323.9K |
| 13:15 | 8,342.65 | 8,344.05 | 8,342.65 | 8,343.45 | 190.5K |
| 13:16 | 8,343.50 | 8,343.50 | 8,341.15 | 8,342.30 | 156.1K |
| 13:17 | 8,342.90 | 8,342.90 | 8,341.95 | 8,342.05 | 180.7K |
| 13:18 | 8,342.45 | 8,342.45 | 8,340.25 | 8,340.85 | 117.8K |
| 13:19 | 8,340.75 | 8,342.80 | 8,340.75 | 8,342.80 | 154.0K |
| 13:20 | 8,343.45 | 8,343.45 | 8,340.90 | 8,340.90 | 160.2K |
| 13:21 | 8,341.05 | 8,342.85 | 8,340.10 | 8,342.35 | 173.0K |
| 13:22 | 8,341.70 | 8,343.45 | 8,341.40 | 8,343.45 | 260.9K |
| 13:23 | 8,343.15 | 8,343.75 | 8,342.50 | 8,343.75 | 172.8K |
| 13:24 | 8,343.80 | 8,343.80 | 8,340.25 | 8,340.30 | 154.9K |
| 13:25 | 8,340.25 | 8,343.10 | 8,340.15 | 8,343.10 | 210.6K |
| 13:26 | 8,342.55 | 8,345.65 | 8,342.55 | 8,345.15 | 246.3K |
| 13:27 | 8,344.45 | 8,344.45 | 8,342.55 | 8,343.55 | 165.2K |
| 13:28 | 8,343.60 | 8,344.00 | 8,341.85 | 8,342.45 | 277.1K |
| 13:29 | 8,342.45 | 8,343.20 | 8,342.05 | 8,342.25 | 154.1K |
| 13:30 | 8,342.15 | 8,345.05 | 8,342.15 | 8,342.90 | 164.9K |
| 13:31 | 8,343.55 | 8,345.05 | 8,343.55 | 8,344.40 | 183.8K |
| 13:32 | 8,345.40 | 8,346.30 | 8,344.55 | 8,346.15 | 258.7K |
| 13:33 | 8,345.85 | 8,346.05 | 8,344.50 | 8,344.90 | 251.4K |
| 13:34 | 8,345.10 | 8,345.65 | 8,344.55 | 8,345.60 | 142.7K |
| 13:35 | 8,346.00 | 8,347.00 | 8,345.45 | 8,345.45 | 215.6K |
| 13:36 | 8,345.70 | 8,345.70 | 8,343.65 | 8,344.40 | 152.7K |
| 13:37 | 8,344.30 | 8,345.65 | 8,344.30 | 8,345.00 | 214.1K |
| 13:38 | 8,344.70 | 8,344.70 | 8,342.35 | 8,342.70 | 193.7K |
| 13:39 | 8,343.25 | 8,343.70 | 8,341.75 | 8,342.20 | 232.9K |
| 13:40 | 8,342.00 | 8,342.20 | 8,340.15 | 8,340.60 | 217.3K |
| 13:41 | 8,340.25 | 8,340.25 | 8,335.95 | 8,335.95 | 225.0K |
| 13:42 | 8,336.10 | 8,339.40 | 8,336.10 | 8,338.20 | 277.9K |
| 13:43 | 8,338.40 | 8,339.40 | 8,338.10 | 8,338.75 | 228.4K |
| 13:44 | 8,338.80 | 8,338.95 | 8,335.80 | 8,335.80 | 261.0K |
| 13:45 | 8,336.10 | 8,336.10 | 8,334.80 | 8,335.75 | 183.0K |
| 13:46 | 8,335.70 | 8,336.70 | 8,335.65 | 8,336.65 | 202.2K |
| 13:47 | 8,336.50 | 8,337.20 | 8,335.80 | 8,336.35 | 217.5K |
| 13:48 | 8,336.35 | 8,336.35 | 8,334.55 | 8,335.30 | 226.1K |
| 13:49 | 8,335.40 | 8,335.80 | 8,334.25 | 8,335.80 | 294.0K |
| 13:50 | 8,336.40 | 8,337.90 | 8,335.50 | 8,337.90 | 269.5K |
| 13:51 | 8,337.15 | 8,337.75 | 8,336.75 | 8,337.10 | 406.1K |
| 13:52 | 8,337.75 | 8,339.95 | 8,337.30 | 8,339.95 | 260.2K |
| 13:53 | 8,340.50 | 8,343.80 | 8,340.25 | 8,343.35 | 531.5K |
| 13:54 | 8,344.00 | 8,344.00 | 8,342.80 | 8,343.70 | 253.4K |
| 13:55 | 8,344.25 | 8,347.80 | 8,344.25 | 8,347.20 | 423.3K |
| 13:56 | 8,347.05 | 8,347.20 | 8,345.65 | 8,346.00 | 510.8K |
| 13:57 | 8,346.20 | 8,347.55 | 8,345.80 | 8,347.55 | 302.5K |
| 13:58 | 8,347.85 | 8,349.00 | 8,346.60 | 8,348.75 | 329.7K |
| 13:59 | 8,348.85 | 8,349.40 | 8,348.15 | 8,348.15 | 176.6K |
| 14:00 | 8,348.05 | 8,348.70 | 8,347.70 | 8,348.00 | 251.8K |
| 14:01 | 8,348.25 | 8,349.70 | 8,347.70 | 8,348.05 | 372.1K |
| 14:02 | 8,347.70 | 8,347.70 | 8,344.10 | 8,344.45 | 983.5K |
| 14:03 | 8,344.85 | 8,345.30 | 8,343.50 | 8,344.00 | 261.4K |
| 14:04 | 8,344.15 | 8,344.70 | 8,343.65 | 8,344.45 | 203.2K |
| 14:05 | 8,344.30 | 8,345.75 | 8,344.30 | 8,345.75 | 218.8K |
| 14:06 | 8,345.50 | 8,346.00 | 8,344.70 | 8,345.05 | 195.8K |
| 14:07 | 8,345.15 | 8,345.15 | 8,344.05 | 8,344.35 | 224.8K |
| 14:08 | 8,344.35 | 8,344.55 | 8,343.35 | 8,343.60 | 488.7K |
| 14:09 | 8,343.60 | 8,343.60 | 8,342.65 | 8,343.55 | 297.8K |
| 14:10 | 8,343.55 | 8,343.55 | 8,341.50 | 8,341.60 | 364.1K |
| 14:11 | 8,341.65 | 8,342.00 | 8,340.10 | 8,340.20 | 355.6K |
| 14:12 | 8,340.40 | 8,340.40 | 8,339.10 | 8,340.35 | 319.9K |
| 14:13 | 8,340.05 | 8,340.25 | 8,338.50 | 8,338.60 | 556.4K |
| 14:14 | 8,338.65 | 8,339.45 | 8,336.35 | 8,337.35 | 379.8K |
| 14:15 | 8,337.10 | 8,339.20 | 8,336.80 | 8,339.20 | 466.7K |
| 14:16 | 8,338.95 | 8,340.05 | 8,337.70 | 8,339.90 | 438.0K |
| 14:17 | 8,340.05 | 8,340.15 | 8,336.00 | 8,336.15 | 624.2K |
| 14:18 | 8,336.20 | 8,338.75 | 8,336.20 | 8,337.35 | 281.1K |
| 14:19 | 8,337.40 | 8,338.15 | 8,335.35 | 8,336.00 | 392.6K |
| 14:20 | 8,336.25 | 8,336.40 | 8,335.40 | 8,336.40 | 210.0K |
| 14:21 | 8,336.25 | 8,336.85 | 8,335.85 | 8,336.30 | 173.8K |
| 14:22 | 8,336.45 | 8,336.80 | 8,332.90 | 8,333.15 | 273.1K |
| 14:23 | 8,332.70 | 8,332.70 | 8,330.65 | 8,332.40 | 323.0K |
| 14:24 | 8,332.15 | 8,332.20 | 8,330.30 | 8,331.75 | 389.2K |
| 14:25 | 8,332.25 | 8,334.00 | 8,332.25 | 8,333.65 | 244.4K |
| 14:26 | 8,333.70 | 8,335.05 | 8,332.90 | 8,335.05 | 410.1K |
| 14:27 | 8,335.50 | 8,336.95 | 8,335.20 | 8,335.75 | 235.1K |
| 14:28 | 8,335.90 | 8,335.90 | 8,332.80 | 8,332.90 | 273.8K |
| 14:29 | 8,333.20 | 8,333.20 | 8,331.80 | 8,332.45 | 304.5K |
| 14:30 | 8,332.65 | 8,335.70 | 8,332.35 | 8,335.50 | 239.6K |
| 14:31 | 8,336.00 | 8,338.55 | 8,335.95 | 8,338.05 | 226.4K |
| 14:32 | 8,338.25 | 8,340.15 | 8,338.25 | 8,340.15 | 300.4K |
| 14:33 | 8,340.45 | 8,340.75 | 8,339.65 | 8,340.45 | 493.8K |
| 14:34 | 8,340.35 | 8,341.05 | 8,339.10 | 8,341.05 | 328.7K |
| 14:35 | 8,341.00 | 8,342.05 | 8,340.35 | 8,341.35 | 467.2K |
| 14:36 | 8,341.15 | 8,342.30 | 8,339.70 | 8,342.20 | 316.3K |
| 14:37 | 8,342.30 | 8,342.40 | 8,341.35 | 8,342.30 | 295.4K |
| 14:38 | 8,342.30 | 8,344.15 | 8,342.30 | 8,343.35 | 450.6K |
| 14:39 | 8,343.95 | 8,343.95 | 8,338.70 | 8,338.70 | 310.5K |
| 14:40 | 8,339.00 | 8,339.00 | 8,337.60 | 8,337.60 | 304.8K |
| 14:41 | 8,337.45 | 8,337.95 | 8,336.75 | 8,337.55 | 260.9K |
| 14:42 | 8,337.85 | 8,337.85 | 8,336.45 | 8,337.10 | 261.3K |
| 14:43 | 8,336.80 | 8,338.20 | 8,336.25 | 8,336.65 | 287.2K |
| 14:44 | 8,336.75 | 8,336.75 | 8,334.55 | 8,334.55 | 398.5K |
| 14:45 | 8,334.00 | 8,334.00 | 8,331.00 | 8,332.90 | 386.2K |
| 14:46 | 8,332.90 | 8,333.35 | 8,332.00 | 8,332.90 | 338.0K |
| 14:47 | 8,332.85 | 8,334.75 | 8,332.45 | 8,334.40 | 289.7K |
| 14:48 | 8,334.00 | 8,334.00 | 8,331.85 | 8,331.85 | 319.7K |
| 14:49 | 8,332.05 | 8,332.90 | 8,331.25 | 8,332.10 | 427.5K |
| 14:50 | 8,332.50 | 8,332.65 | 8,329.85 | 8,329.85 | 316.0K |
| 14:51 | 8,330.35 | 8,331.60 | 8,330.30 | 8,330.70 | 257.3K |
| 14:52 | 8,330.40 | 8,330.40 | 8,327.65 | 8,327.85 | 328.5K |
| 14:53 | 8,327.95 | 8,328.10 | 8,326.70 | 8,328.10 | 364.4K |
| 14:54 | 8,328.95 | 8,330.15 | 8,328.70 | 8,329.95 | 255.0K |
| 14:55 | 8,330.25 | 8,331.00 | 8,329.65 | 8,330.55 | 276.0K |
| 14:56 | 8,330.95 | 8,332.65 | 8,330.55 | 8,330.60 | 284.4K |
| 14:57 | 8,330.45 | 8,332.30 | 8,330.30 | 8,331.55 | 249.9K |
| 14:58 | 8,331.75 | 8,332.30 | 8,330.95 | 8,332.30 | 221.2K |
| 14:59 | 8,332.15 | 8,332.15 | 8,330.55 | 8,330.80 | 426.3K |
| 15:00 | 8,331.15 | 8,331.15 | 8,324.85 | 8,324.85 | 928.2K |
| 15:01 | 8,324.70 | 8,324.70 | 8,318.10 | 8,318.10 | 1,193.3K |
| 15:02 | 8,317.95 | 8,318.35 | 8,315.70 | 8,318.35 | 919.2K |
| 15:03 | 8,318.75 | 8,319.25 | 8,317.80 | 8,317.80 | 763.6K |
| 15:04 | 8,317.85 | 8,317.85 | 8,314.40 | 8,314.40 | 684.8K |
| 15:05 | 8,314.60 | 8,315.60 | 8,314.25 | 8,314.40 | 1,109.7K |
| 15:06 | 8,314.05 | 8,314.05 | 8,311.05 | 8,311.20 | 946.8K |
| 15:07 | 8,311.55 | 8,311.65 | 8,310.50 | 8,310.55 | 828.0K |
| 15:08 | 8,310.25 | 8,310.25 | 8,307.85 | 8,309.45 | 851.3K |
| 15:09 | 8,310.05 | 8,314.55 | 8,309.85 | 8,314.55 | 1,226.2K |
| 15:10 | 8,316.25 | 8,317.45 | 8,315.70 | 8,317.35 | 1,309.1K |
| 15:11 | 8,317.55 | 8,317.65 | 8,316.15 | 8,316.35 | 817.3K |
| 15:12 | 8,316.80 | 8,317.95 | 8,316.25 | 8,317.30 | 926.6K |
| 15:13 | 8,317.45 | 8,319.50 | 8,317.25 | 8,319.35 | 791.3K |
| 15:14 | 8,319.85 | 8,320.70 | 8,319.45 | 8,319.45 | 826.4K |
| 15:15 | 8,318.85 | 8,320.50 | 8,318.65 | 8,319.45 | 1,285.3K |
| 15:16 | 8,319.35 | 8,319.35 | 8,317.50 | 8,317.65 | 973.6K |
| 15:17 | 8,317.70 | 8,318.05 | 8,316.90 | 8,317.85 | 1,136.8K |
| 15:18 | 8,318.60 | 8,318.60 | 8,316.75 | 8,317.60 | 1,191.9K |
| 15:19 | 8,317.65 | 8,319.15 | 8,317.55 | 8,319.15 | 1,026.6K |
| 15:20 | 8,319.45 | 8,319.45 | 8,317.20 | 8,317.45 | 1,377.0K |
| 15:21 | 8,317.50 | 8,318.05 | 8,316.65 | 8,317.70 | 925.0K |
| 15:22 | 8,318.10 | 8,319.65 | 8,317.95 | 8,319.65 | 1,022.7K |
| 15:23 | 8,319.95 | 8,319.95 | 8,318.65 | 8,319.95 | 1,053.0K |
| 15:24 | 8,320.00 | 8,320.20 | 8,319.35 | 8,320.10 | 926.6K |
| 15:25 | 8,320.80 | 8,320.80 | 8,318.95 | 8,319.15 | 924.4K |
| 15:26 | 8,319.00 | 8,319.00 | 8,318.00 | 8,318.00 | 898.4K |
| 15:27 | 8,318.05 | 8,318.60 | 8,315.45 | 8,315.85 | 939.0K |
| 15:28 | 8,316.00 | 8,316.05 | 8,313.90 | 8,314.60 | 706.1K |
| 15:29 | 8,315.50 | 8,320.45 | 8,315.50 | 8,317.25 | 616.7K |