9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,067.80 | 8,067.80 | 8,067.80 | 8,067.80 | 102.3K |
| 09:15 | 8,064.75 | 8,073.60 | 8,059.95 | 8,066.95 | 5,636.5K |
| 09:16 | 8,068.80 | 8,087.20 | 8,068.80 | 8,086.75 | 1,486.3K |
| 09:17 | 8,086.65 | 8,089.30 | 8,086.05 | 8,087.25 | 1,064.2K |
| 09:18 | 8,088.80 | 8,103.95 | 8,088.80 | 8,103.95 | 975.3K |
| 09:19 | 8,104.85 | 8,108.95 | 8,104.45 | 8,107.95 | 1,057.9K |
| 09:20 | 8,107.70 | 8,107.70 | 8,096.00 | 8,096.45 | 919.5K |
| 09:21 | 8,095.60 | 8,095.60 | 8,084.80 | 8,090.20 | 850.1K |
| 09:22 | 8,089.45 | 8,091.90 | 8,087.35 | 8,088.80 | 654.0K |
| 09:23 | 8,088.40 | 8,092.10 | 8,086.20 | 8,092.10 | 645.8K |
| 09:24 | 8,090.45 | 8,092.60 | 8,086.85 | 8,086.85 | 786.1K |
| 09:25 | 8,085.75 | 8,088.15 | 8,082.00 | 8,086.70 | 943.4K |
| 09:26 | 8,083.85 | 8,089.95 | 8,083.85 | 8,089.95 | 591.8K |
| 09:27 | 8,092.20 | 8,098.50 | 8,092.20 | 8,096.35 | 1,376.0K |
| 09:28 | 8,095.40 | 8,100.20 | 8,093.65 | 8,100.20 | 592.2K |
| 09:29 | 8,100.85 | 8,107.65 | 8,100.85 | 8,107.20 | 795.3K |
| 09:30 | 8,106.10 | 8,108.05 | 8,103.65 | 8,105.20 | 774.8K |
| 09:31 | 8,105.55 | 8,110.45 | 8,105.55 | 8,109.10 | 574.1K |
| 09:32 | 8,109.50 | 8,109.60 | 8,105.40 | 8,106.85 | 449.4K |
| 09:33 | 8,107.70 | 8,113.75 | 8,107.70 | 8,112.95 | 745.6K |
| 09:34 | 8,112.20 | 8,112.20 | 8,105.25 | 8,105.50 | 607.6K |
| 09:35 | 8,105.80 | 8,107.65 | 8,100.30 | 8,100.30 | 612.1K |
| 09:36 | 8,098.60 | 8,099.05 | 8,097.10 | 8,098.60 | 362.5K |
| 09:37 | 8,097.35 | 8,098.95 | 8,095.70 | 8,096.10 | 520.1K |
| 09:38 | 8,096.35 | 8,100.65 | 8,096.35 | 8,098.00 | 345.5K |
| 09:39 | 8,098.00 | 8,098.00 | 8,093.00 | 8,093.00 | 575.7K |
| 09:40 | 8,092.65 | 8,098.40 | 8,092.65 | 8,098.40 | 452.8K |
| 09:41 | 8,098.90 | 8,100.95 | 8,093.70 | 8,093.70 | 3,444.8K |
| 09:42 | 8,093.85 | 8,102.70 | 8,093.85 | 8,102.70 | 421.1K |
| 09:43 | 8,102.20 | 8,108.85 | 8,102.20 | 8,108.85 | 566.9K |
| 09:44 | 8,108.30 | 8,113.75 | 8,107.80 | 8,113.65 | 445.7K |
| 09:45 | 8,114.10 | 8,114.95 | 8,111.55 | 8,111.95 | 553.6K |
| 09:46 | 8,111.00 | 8,112.45 | 8,108.25 | 8,112.45 | 314.5K |
| 09:47 | 8,113.15 | 8,117.15 | 8,113.15 | 8,117.15 | 440.9K |
| 09:48 | 8,116.30 | 8,119.20 | 8,115.15 | 8,119.20 | 617.6K |
| 09:49 | 8,119.70 | 8,121.95 | 8,119.70 | 8,120.70 | 391.5K |
| 09:50 | 8,120.85 | 8,120.85 | 8,116.50 | 8,117.20 | 375.2K |
| 09:51 | 8,117.95 | 8,120.45 | 8,117.75 | 8,120.35 | 410.4K |
| 09:52 | 8,120.15 | 8,121.90 | 8,120.15 | 8,121.90 | 370.2K |
| 09:53 | 8,121.50 | 8,121.65 | 8,120.20 | 8,120.30 | 335.6K |
| 09:54 | 8,120.50 | 8,120.60 | 8,117.55 | 8,117.65 | 388.9K |
| 09:55 | 8,115.75 | 8,116.10 | 8,113.85 | 8,113.85 | 420.8K |
| 09:56 | 8,114.00 | 8,114.95 | 8,113.75 | 8,114.00 | 305.3K |
| 09:57 | 8,114.45 | 8,117.70 | 8,113.80 | 8,117.10 | 623.5K |
| 09:58 | 8,116.15 | 8,116.15 | 8,112.00 | 8,112.40 | 439.1K |
| 09:59 | 8,111.90 | 8,114.00 | 8,110.05 | 8,113.45 | 445.7K |
| 10:00 | 8,114.20 | 8,116.00 | 8,113.90 | 8,115.75 | 269.4K |
| 10:01 | 8,116.75 | 8,118.65 | 8,116.75 | 8,117.75 | 769.0K |
| 10:02 | 8,117.65 | 8,121.90 | 8,116.85 | 8,119.40 | 326.3K |
| 10:03 | 8,118.15 | 8,118.50 | 8,114.95 | 8,114.95 | 387.0K |
| 10:04 | 8,115.05 | 8,116.35 | 8,115.05 | 8,115.55 | 208.7K |
| 10:05 | 8,115.15 | 8,115.15 | 8,112.95 | 8,115.10 | 272.1K |
| 10:06 | 8,115.85 | 8,118.15 | 8,114.40 | 8,117.70 | 289.7K |
| 10:07 | 8,119.15 | 8,119.75 | 8,118.40 | 8,119.75 | 388.5K |
| 10:08 | 8,119.70 | 8,119.70 | 8,114.90 | 8,114.90 | 5,000.6K |
| 10:09 | 8,114.75 | 8,114.75 | 8,107.45 | 8,107.45 | 1,387.3K |
| 10:10 | 8,106.10 | 8,108.60 | 8,105.00 | 8,107.50 | 415.9K |
| 10:11 | 8,107.85 | 8,107.95 | 8,105.15 | 8,105.65 | 259.1K |
| 10:12 | 8,106.65 | 8,108.55 | 8,106.40 | 8,108.00 | 209.3K |
| 10:13 | 8,108.20 | 8,114.80 | 8,107.75 | 8,114.80 | 327.0K |
| 10:14 | 8,114.65 | 8,116.20 | 8,114.00 | 8,116.20 | 231.7K |
| 10:15 | 8,115.95 | 8,121.45 | 8,115.95 | 8,121.15 | 460.1K |
| 10:16 | 8,121.25 | 8,124.25 | 8,120.70 | 8,123.70 | 385.3K |
| 10:17 | 8,123.30 | 8,123.90 | 8,122.15 | 8,123.65 | 286.4K |
| 10:18 | 8,123.55 | 8,124.95 | 8,123.40 | 8,123.95 | 313.6K |
| 10:19 | 8,125.25 | 8,126.65 | 8,124.85 | 8,125.40 | 319.4K |
| 10:20 | 8,125.20 | 8,125.35 | 8,121.30 | 8,121.40 | 289.5K |
| 10:21 | 8,121.50 | 8,123.90 | 8,121.50 | 8,123.90 | 255.9K |
| 10:22 | 8,124.40 | 8,126.35 | 8,124.40 | 8,125.30 | 297.9K |
| 10:23 | 8,125.05 | 8,127.30 | 8,124.65 | 8,127.30 | 250.8K |
| 10:24 | 8,127.05 | 8,130.70 | 8,125.80 | 8,130.70 | 415.0K |
| 10:25 | 8,130.45 | 8,130.60 | 8,128.10 | 8,128.10 | 930.6K |
| 10:26 | 8,128.40 | 8,128.90 | 8,127.70 | 8,128.90 | 752.6K |
| 10:27 | 8,128.75 | 8,129.25 | 8,125.00 | 8,125.30 | 402.7K |
| 10:28 | 8,124.15 | 8,125.45 | 8,124.15 | 8,125.30 | 251.3K |
| 10:29 | 8,125.85 | 8,126.05 | 8,124.35 | 8,125.65 | 280.0K |
| 10:30 | 8,125.75 | 8,126.35 | 8,125.05 | 8,125.20 | 488.7K |
| 10:31 | 8,125.45 | 8,128.75 | 8,125.45 | 8,128.05 | 429.6K |
| 10:32 | 8,127.50 | 8,128.05 | 8,126.10 | 8,127.95 | 314.4K |
| 10:33 | 8,128.35 | 8,128.65 | 8,126.25 | 8,126.95 | 481.6K |
| 10:34 | 8,126.40 | 8,129.60 | 8,126.25 | 8,128.90 | 245.4K |
| 10:35 | 8,129.15 | 8,131.35 | 8,129.15 | 8,131.35 | 402.3K |
| 10:36 | 8,131.40 | 8,131.95 | 8,126.20 | 8,127.05 | 355.6K |
| 10:37 | 8,127.10 | 8,128.10 | 8,126.40 | 8,128.10 | 286.3K |
| 10:38 | 8,128.50 | 8,130.65 | 8,127.35 | 8,128.85 | 409.3K |
| 10:39 | 8,128.55 | 8,129.20 | 8,127.85 | 8,128.40 | 211.2K |
| 10:40 | 8,128.85 | 8,128.85 | 8,127.70 | 8,128.15 | 276.0K |
| 10:41 | 8,127.70 | 8,128.15 | 8,126.35 | 8,128.15 | 246.6K |
| 10:42 | 8,128.70 | 8,130.75 | 8,128.70 | 8,129.80 | 320.2K |
| 10:43 | 8,129.85 | 8,130.85 | 8,129.55 | 8,130.60 | 353.6K |
| 10:44 | 8,129.50 | 8,131.40 | 8,129.45 | 8,130.80 | 300.7K |
| 10:45 | 8,131.00 | 8,132.05 | 8,129.20 | 8,129.20 | 365.6K |
| 10:46 | 8,128.20 | 8,128.35 | 8,126.70 | 8,126.85 | 288.3K |
| 10:47 | 8,127.05 | 8,127.20 | 8,124.95 | 8,124.95 | 308.1K |
| 10:48 | 8,124.50 | 8,124.70 | 8,120.05 | 8,121.25 | 453.1K |
| 10:49 | 8,121.35 | 8,121.90 | 8,119.50 | 8,119.65 | 290.8K |
| 10:50 | 8,118.75 | 8,119.90 | 8,116.00 | 8,119.85 | 701.9K |
| 10:51 | 8,120.60 | 8,122.80 | 8,119.35 | 8,119.35 | 278.9K |
| 10:52 | 8,118.10 | 8,118.30 | 8,114.65 | 8,116.30 | 486.9K |
| 10:53 | 8,116.80 | 8,120.45 | 8,116.80 | 8,119.70 | 217.7K |
| 10:54 | 8,120.20 | 8,121.45 | 8,120.05 | 8,120.35 | 233.1K |
| 10:55 | 8,120.05 | 8,120.55 | 8,118.65 | 8,120.55 | 223.0K |
| 10:56 | 8,120.15 | 8,122.45 | 8,120.15 | 8,121.70 | 223.3K |
| 10:57 | 8,121.85 | 8,125.00 | 8,121.85 | 8,125.00 | 209.3K |
| 10:58 | 8,124.60 | 8,126.25 | 8,124.25 | 8,126.15 | 255.4K |
| 10:59 | 8,125.95 | 8,126.10 | 8,123.95 | 8,125.75 | 275.7K |
| 11:00 | 8,125.70 | 8,128.25 | 8,125.50 | 8,127.80 | 201.1K |
| 11:01 | 8,128.15 | 8,129.70 | 8,127.60 | 8,128.70 | 148.0K |
| 11:02 | 8,128.25 | 8,133.20 | 8,128.25 | 8,133.20 | 219.9K |
| 11:03 | 8,132.85 | 8,132.90 | 8,131.15 | 8,132.90 | 370.6K |
| 11:04 | 8,133.00 | 8,133.05 | 8,131.45 | 8,132.25 | 241.5K |
| 11:05 | 8,131.90 | 8,132.85 | 8,130.65 | 8,130.65 | 184.0K |
| 11:06 | 8,130.55 | 8,131.25 | 8,129.65 | 8,130.05 | 259.0K |
| 11:07 | 8,130.00 | 8,130.85 | 8,129.00 | 8,129.55 | 169.8K |
| 11:08 | 8,129.40 | 8,130.20 | 8,129.00 | 8,130.05 | 173.4K |
| 11:09 | 8,129.65 | 8,131.25 | 8,129.40 | 8,130.55 | 226.5K |
| 11:10 | 8,130.35 | 8,131.65 | 8,130.15 | 8,130.95 | 190.8K |
| 11:11 | 8,130.95 | 8,131.10 | 8,123.45 | 8,125.20 | 351.9K |
| 11:12 | 8,125.60 | 8,126.95 | 8,124.90 | 8,125.20 | 234.8K |
| 11:13 | 8,125.45 | 8,127.75 | 8,125.45 | 8,127.00 | 267.2K |
| 11:14 | 8,126.95 | 8,129.05 | 8,126.65 | 8,129.05 | 165.4K |
| 11:15 | 8,129.00 | 8,129.15 | 8,127.60 | 8,127.60 | 163.7K |
| 11:16 | 8,127.40 | 8,129.75 | 8,127.40 | 8,129.05 | 193.0K |
| 11:17 | 8,128.40 | 8,128.40 | 8,124.40 | 8,125.65 | 160.6K |
| 11:18 | 8,125.75 | 8,126.05 | 8,125.25 | 8,125.85 | 215.4K |
| 11:19 | 8,126.05 | 8,126.05 | 8,124.85 | 8,125.20 | 191.2K |
| 11:20 | 8,125.35 | 8,126.15 | 8,125.20 | 8,125.35 | 540.3K |
| 11:21 | 8,125.50 | 8,128.20 | 8,125.10 | 8,127.60 | 191.9K |
| 11:22 | 8,127.65 | 8,127.70 | 8,125.65 | 8,125.65 | 401.3K |
| 11:23 | 8,125.45 | 8,125.45 | 8,122.50 | 8,123.35 | 234.5K |
| 11:24 | 8,123.50 | 8,124.95 | 8,123.00 | 8,123.00 | 166.2K |
| 11:25 | 8,124.00 | 8,124.10 | 8,121.95 | 8,122.30 | 196.3K |
| 11:26 | 8,122.40 | 8,125.45 | 8,121.55 | 8,124.70 | 263.6K |
| 11:27 | 8,124.35 | 8,125.55 | 8,124.00 | 8,125.40 | 315.4K |
| 11:28 | 8,125.60 | 8,125.85 | 8,124.05 | 8,124.05 | 290.4K |
| 11:29 | 8,124.10 | 8,125.55 | 8,123.80 | 8,125.55 | 227.5K |
| 11:30 | 8,125.45 | 8,127.10 | 8,125.45 | 8,126.15 | 163.9K |
| 11:31 | 8,125.95 | 8,126.50 | 8,123.80 | 8,124.05 | 261.8K |
| 11:32 | 8,124.45 | 8,125.35 | 8,123.90 | 8,125.20 | 200.1K |
| 11:33 | 8,125.50 | 8,127.20 | 8,124.60 | 8,127.20 | 195.3K |
| 11:34 | 8,127.85 | 8,128.60 | 8,127.45 | 8,128.55 | 238.9K |
| 11:35 | 8,128.55 | 8,129.30 | 8,128.30 | 8,128.65 | 197.9K |
| 11:36 | 8,129.05 | 8,129.60 | 8,128.55 | 8,129.50 | 199.2K |
| 11:37 | 8,129.45 | 8,129.70 | 8,128.90 | 8,129.65 | 297.8K |
| 11:38 | 8,129.50 | 8,130.50 | 8,127.50 | 8,127.80 | 183.8K |
| 11:39 | 8,128.35 | 8,129.50 | 8,128.05 | 8,129.50 | 225.7K |
| 11:40 | 8,129.95 | 8,130.35 | 8,129.55 | 8,130.15 | 257.9K |
| 11:41 | 8,130.70 | 8,132.20 | 8,130.10 | 8,131.10 | 384.6K |
| 11:42 | 8,131.05 | 8,132.50 | 8,130.45 | 8,130.45 | 279.7K |
| 11:43 | 8,130.50 | 8,131.20 | 8,129.10 | 8,129.10 | 194.8K |
| 11:44 | 8,128.70 | 8,128.80 | 8,127.30 | 8,127.90 | 282.6K |
| 11:45 | 8,127.60 | 8,128.85 | 8,122.85 | 8,123.25 | 294.3K |
| 11:46 | 8,123.40 | 8,123.85 | 8,120.00 | 8,121.05 | 326.0K |
| 11:47 | 8,120.60 | 8,123.50 | 8,120.60 | 8,122.75 | 200.2K |
| 11:48 | 8,123.30 | 8,125.00 | 8,123.05 | 8,125.00 | 211.1K |
| 11:49 | 8,124.70 | 8,127.55 | 8,124.70 | 8,126.80 | 265.9K |
| 11:50 | 8,127.15 | 8,128.30 | 8,126.10 | 8,126.95 | 204.7K |
| 11:51 | 8,126.15 | 8,130.70 | 8,126.10 | 8,130.70 | 335.5K |
| 11:52 | 8,130.55 | 8,133.20 | 8,130.45 | 8,133.00 | 404.9K |
| 11:53 | 8,133.10 | 8,134.35 | 8,132.95 | 8,133.50 | 252.5K |
| 11:54 | 8,133.85 | 8,136.20 | 8,133.85 | 8,136.20 | 299.2K |
| 11:55 | 8,136.55 | 8,136.80 | 8,135.55 | 8,136.75 | 295.1K |
| 11:56 | 8,137.00 | 8,138.45 | 8,136.65 | 8,138.15 | 293.5K |
| 11:57 | 8,138.00 | 8,138.80 | 8,136.85 | 8,136.85 | 263.4K |
| 11:58 | 8,136.65 | 8,137.15 | 8,135.80 | 8,136.90 | 277.2K |
| 11:59 | 8,137.25 | 8,138.85 | 8,137.05 | 8,138.15 | 235.9K |
| 12:00 | 8,138.30 | 8,140.45 | 8,138.30 | 8,139.45 | 670.8K |
| 12:01 | 8,138.85 | 8,141.80 | 8,138.85 | 8,141.50 | 489.4K |
| 12:02 | 8,141.70 | 8,143.25 | 8,141.35 | 8,142.55 | 329.7K |
| 12:03 | 8,142.10 | 8,142.10 | 8,140.50 | 8,141.10 | 437.7K |
| 12:04 | 8,140.80 | 8,141.35 | 8,140.10 | 8,140.55 | 245.9K |
| 12:05 | 8,140.90 | 8,140.90 | 8,139.60 | 8,140.15 | 240.2K |
| 12:06 | 8,139.80 | 8,140.70 | 8,137.55 | 8,138.20 | 347.3K |
| 12:07 | 8,138.15 | 8,138.35 | 8,137.00 | 8,137.00 | 234.1K |
| 12:08 | 8,137.25 | 8,137.25 | 8,134.55 | 8,134.90 | 200.7K |
| 12:09 | 8,134.80 | 8,134.80 | 8,131.50 | 8,132.65 | 357.6K |
| 12:10 | 8,132.90 | 8,134.45 | 8,131.35 | 8,134.45 | 192.4K |
| 12:11 | 8,134.85 | 8,140.25 | 8,134.85 | 8,139.85 | 321.1K |
| 12:12 | 8,140.15 | 8,140.15 | 8,134.60 | 8,135.30 | 353.4K |
| 12:13 | 8,135.15 | 8,135.55 | 8,134.90 | 8,135.40 | 195.8K |
| 12:14 | 8,134.20 | 8,140.25 | 8,134.20 | 8,138.65 | 263.0K |
| 12:15 | 8,138.00 | 8,140.20 | 8,137.80 | 8,139.80 | 182.7K |
| 12:16 | 8,140.10 | 8,141.70 | 8,140.10 | 8,140.55 | 142.0K |
| 12:17 | 8,140.50 | 8,141.45 | 8,140.35 | 8,140.95 | 204.7K |
| 12:18 | 8,141.05 | 8,143.75 | 8,140.85 | 8,143.25 | 336.7K |
| 12:19 | 8,144.00 | 8,144.15 | 8,143.10 | 8,143.30 | 160.5K |
| 12:20 | 8,143.35 | 8,145.40 | 8,143.35 | 8,144.60 | 311.2K |
| 12:21 | 8,145.00 | 8,145.00 | 8,141.25 | 8,141.55 | 243.1K |
| 12:22 | 8,141.80 | 8,142.70 | 8,141.25 | 8,142.60 | 307.2K |
| 12:23 | 8,142.65 | 8,144.55 | 8,142.65 | 8,143.75 | 303.1K |
| 12:24 | 8,143.55 | 8,143.85 | 8,142.70 | 8,142.75 | 212.1K |
| 12:25 | 8,143.15 | 8,145.65 | 8,142.30 | 8,144.05 | 252.9K |
| 12:26 | 8,144.60 | 8,146.60 | 8,144.15 | 8,146.25 | 268.5K |
| 12:27 | 8,146.50 | 8,149.05 | 8,146.50 | 8,148.50 | 959.6K |
| 12:28 | 8,148.65 | 8,149.50 | 8,146.60 | 8,146.90 | 199.8K |
| 12:29 | 8,147.20 | 8,147.20 | 8,144.60 | 8,144.60 | 222.8K |
| 12:30 | 8,144.75 | 8,146.40 | 8,143.20 | 8,146.20 | 302.8K |
| 12:31 | 8,146.25 | 8,147.85 | 8,146.10 | 8,147.75 | 200.1K |
| 12:32 | 8,147.70 | 8,147.70 | 8,146.10 | 8,147.10 | 241.7K |
| 12:33 | 8,147.45 | 8,150.50 | 8,147.40 | 8,149.85 | 233.7K |
| 12:34 | 8,150.00 | 8,151.00 | 8,149.75 | 8,150.65 | 231.7K |
| 12:35 | 8,150.05 | 8,151.35 | 8,149.75 | 8,151.25 | 196.5K |
| 12:36 | 8,151.45 | 8,152.55 | 8,151.45 | 8,151.65 | 281.7K |
| 12:37 | 8,151.05 | 8,154.05 | 8,151.05 | 8,153.70 | 297.5K |
| 12:38 | 8,153.50 | 8,155.05 | 8,152.90 | 8,154.05 | 202.7K |
| 12:39 | 8,153.85 | 8,154.60 | 8,153.10 | 8,153.10 | 176.7K |
| 12:40 | 8,153.05 | 8,154.65 | 8,153.05 | 8,154.30 | 225.4K |
| 12:41 | 8,154.60 | 8,156.10 | 8,154.40 | 8,156.10 | 218.9K |
| 12:42 | 8,156.00 | 8,156.60 | 8,155.00 | 8,156.60 | 218.9K |
| 12:43 | 8,156.45 | 8,157.55 | 8,156.45 | 8,156.95 | 209.7K |
| 12:44 | 8,156.95 | 8,157.40 | 8,153.55 | 8,153.95 | 234.7K |
| 12:45 | 8,154.80 | 8,156.45 | 8,154.75 | 8,156.45 | 318.9K |
| 12:46 | 8,155.95 | 8,158.85 | 8,155.80 | 8,158.40 | 235.1K |
| 12:47 | 8,158.05 | 8,160.20 | 8,157.95 | 8,160.05 | 233.9K |
| 12:48 | 8,159.60 | 8,161.00 | 8,159.50 | 8,161.00 | 172.4K |
| 12:49 | 8,160.75 | 8,165.65 | 8,160.35 | 8,165.65 | 412.4K |
| 12:50 | 8,165.50 | 8,165.75 | 8,162.60 | 8,162.60 | 234.4K |
| 12:51 | 8,163.35 | 8,165.20 | 8,163.20 | 8,164.50 | 369.2K |
| 12:52 | 8,164.65 | 8,165.85 | 8,164.35 | 8,164.70 | 223.0K |
| 12:53 | 8,164.35 | 8,165.00 | 8,162.80 | 8,163.00 | 308.8K |
| 12:54 | 8,163.15 | 8,165.35 | 8,163.15 | 8,164.70 | 339.1K |
| 12:55 | 8,164.95 | 8,167.75 | 8,164.25 | 8,167.70 | 364.7K |
| 12:56 | 8,167.85 | 8,167.85 | 8,165.70 | 8,167.05 | 248.6K |
| 12:57 | 8,166.65 | 8,168.45 | 8,166.20 | 8,168.15 | 284.9K |
| 12:58 | 8,167.75 | 8,170.50 | 8,167.75 | 8,170.50 | 242.3K |
| 12:59 | 8,170.30 | 8,171.20 | 8,169.45 | 8,169.45 | 367.7K |
| 13:00 | 8,170.40 | 8,171.60 | 8,169.65 | 8,171.50 | 351.1K |
| 13:01 | 8,171.40 | 8,172.10 | 8,167.45 | 8,167.60 | 283.9K |
| 13:02 | 8,167.20 | 8,167.95 | 8,166.45 | 8,166.55 | 307.7K |
| 13:03 | 8,166.70 | 8,167.60 | 8,165.35 | 8,165.70 | 235.3K |
| 13:04 | 8,165.75 | 8,165.75 | 8,163.45 | 8,164.55 | 416.1K |
| 13:05 | 8,164.20 | 8,165.60 | 8,162.60 | 8,165.60 | 480.7K |
| 13:06 | 8,165.45 | 8,166.35 | 8,162.40 | 8,163.45 | 341.5K |
| 13:07 | 8,163.55 | 8,163.55 | 8,160.35 | 8,161.15 | 286.9K |
| 13:08 | 8,160.00 | 8,160.95 | 8,156.25 | 8,157.05 | 500.4K |
| 13:09 | 8,155.95 | 8,155.95 | 8,147.40 | 8,147.40 | 5,642.2K |
| 13:10 | 8,147.75 | 8,148.30 | 8,146.20 | 8,147.00 | 364.4K |
| 13:11 | 8,146.55 | 8,146.55 | 8,142.95 | 8,145.75 | 356.5K |
| 13:12 | 8,145.80 | 8,147.00 | 8,144.90 | 8,146.20 | 208.0K |
| 13:13 | 8,145.80 | 8,146.55 | 8,144.20 | 8,146.30 | 266.4K |
| 13:14 | 8,146.60 | 8,152.55 | 8,146.55 | 8,152.30 | 451.0K |
| 13:15 | 8,151.20 | 8,154.95 | 8,150.85 | 8,154.95 | 360.2K |
| 13:16 | 8,154.65 | 8,157.95 | 8,154.65 | 8,157.75 | 302.6K |
| 13:17 | 8,157.70 | 8,157.70 | 8,153.50 | 8,155.55 | 354.4K |
| 13:18 | 8,156.80 | 8,156.80 | 8,155.35 | 8,156.35 | 215.1K |
| 13:19 | 8,156.15 | 8,161.55 | 8,156.15 | 8,161.25 | 341.9K |
| 13:20 | 8,160.60 | 8,161.15 | 8,160.20 | 8,160.90 | 376.5K |
| 13:21 | 8,161.40 | 8,161.90 | 8,160.35 | 8,161.15 | 379.2K |
| 13:22 | 8,161.20 | 8,161.20 | 8,158.25 | 8,158.45 | 266.9K |
| 13:23 | 8,158.90 | 8,159.05 | 8,157.05 | 8,157.85 | 249.6K |
| 13:24 | 8,157.50 | 8,159.45 | 8,157.20 | 8,159.10 | 222.5K |
| 13:25 | 8,159.10 | 8,159.60 | 8,157.90 | 8,159.60 | 237.5K |
| 13:26 | 8,159.55 | 8,159.75 | 8,157.60 | 8,158.00 | 184.9K |
| 13:27 | 8,158.85 | 8,159.25 | 8,157.65 | 8,157.65 | 268.9K |
| 13:28 | 8,157.95 | 8,157.95 | 8,153.20 | 8,154.50 | 316.3K |
| 13:29 | 8,153.55 | 8,155.40 | 8,153.55 | 8,154.80 | 368.3K |
| 13:30 | 8,155.30 | 8,158.50 | 8,154.65 | 8,158.05 | 256.9K |
| 13:31 | 8,158.00 | 8,158.70 | 8,156.75 | 8,157.45 | 154.6K |
| 13:32 | 8,158.35 | 8,158.35 | 8,157.00 | 8,158.10 | 194.4K |
| 13:33 | 8,157.30 | 8,159.30 | 8,157.30 | 8,158.20 | 244.0K |
| 13:34 | 8,158.65 | 8,159.95 | 8,158.05 | 8,158.90 | 185.5K |
| 13:35 | 8,159.05 | 8,160.20 | 8,157.90 | 8,160.00 | 299.4K |
| 13:36 | 8,160.05 | 8,160.20 | 8,157.55 | 8,159.55 | 184.4K |
| 13:37 | 8,159.70 | 8,161.00 | 8,159.10 | 8,160.95 | 236.5K |
| 13:38 | 8,161.10 | 8,161.90 | 8,161.10 | 8,161.30 | 533.9K |
| 13:39 | 8,160.85 | 8,162.30 | 8,160.80 | 8,161.75 | 239.4K |
| 13:40 | 8,161.20 | 8,161.20 | 8,157.80 | 8,158.30 | 209.8K |
| 13:41 | 8,157.25 | 8,157.70 | 8,156.10 | 8,156.85 | 377.7K |
| 13:42 | 8,156.60 | 8,157.55 | 8,156.10 | 8,156.10 | 191.7K |
| 13:43 | 8,155.50 | 8,156.65 | 8,154.05 | 8,154.65 | 222.9K |
| 13:44 | 8,154.85 | 8,156.80 | 8,154.35 | 8,156.40 | 213.8K |
| 13:45 | 8,156.25 | 8,157.40 | 8,155.50 | 8,156.15 | 206.0K |
| 13:46 | 8,156.60 | 8,157.25 | 8,156.35 | 8,157.10 | 197.5K |
| 13:47 | 8,156.85 | 8,157.35 | 8,154.15 | 8,155.50 | 255.4K |
| 13:48 | 8,155.55 | 8,155.55 | 8,151.90 | 8,152.05 | 305.8K |
| 13:49 | 8,151.25 | 8,151.70 | 8,149.85 | 8,149.95 | 277.3K |
| 13:50 | 8,150.60 | 8,151.30 | 8,148.45 | 8,151.30 | 327.9K |
| 13:51 | 8,150.90 | 8,151.80 | 8,150.70 | 8,150.70 | 225.1K |
| 13:52 | 8,150.55 | 8,153.15 | 8,150.55 | 8,152.30 | 354.6K |
| 13:53 | 8,152.10 | 8,153.60 | 8,152.10 | 8,153.15 | 170.7K |
| 13:54 | 8,153.30 | 8,153.30 | 8,151.10 | 8,151.10 | 166.0K |
| 13:55 | 8,151.70 | 8,152.85 | 8,151.60 | 8,152.00 | 251.3K |
| 13:56 | 8,151.65 | 8,152.70 | 8,151.65 | 8,152.00 | 258.9K |
| 13:57 | 8,151.80 | 8,151.80 | 8,150.35 | 8,150.35 | 209.0K |
| 13:58 | 8,150.20 | 8,150.60 | 8,149.75 | 8,149.95 | 168.9K |
| 13:59 | 8,151.05 | 8,152.45 | 8,151.05 | 8,152.45 | 207.4K |
| 14:00 | 8,152.35 | 8,154.75 | 8,151.45 | 8,154.75 | 305.5K |
| 14:01 | 8,154.95 | 8,155.65 | 8,153.80 | 8,153.95 | 239.8K |
| 14:02 | 8,153.10 | 8,154.05 | 8,152.35 | 8,154.05 | 200.7K |
| 14:03 | 8,153.95 | 8,155.95 | 8,153.55 | 8,155.95 | 298.9K |
| 14:04 | 8,155.55 | 8,157.40 | 8,155.40 | 8,157.40 | 278.8K |
| 14:05 | 8,157.70 | 8,158.20 | 8,156.45 | 8,156.90 | 277.7K |
| 14:06 | 8,156.85 | 8,159.00 | 8,156.85 | 8,158.70 | 264.1K |
| 14:07 | 8,159.15 | 8,159.75 | 8,158.95 | 8,159.75 | 352.0K |
| 14:08 | 8,159.60 | 8,159.60 | 8,157.90 | 8,158.10 | 251.7K |
| 14:09 | 8,158.00 | 8,159.90 | 8,158.00 | 8,158.70 | 259.8K |
| 14:10 | 8,158.05 | 8,158.95 | 8,156.55 | 8,156.55 | 290.4K |
| 14:11 | 8,156.15 | 8,157.30 | 8,156.15 | 8,157.25 | 187.6K |
| 14:12 | 8,157.70 | 8,157.70 | 8,156.05 | 8,156.05 | 396.6K |
| 14:13 | 8,155.55 | 8,155.60 | 8,154.25 | 8,154.25 | 355.7K |
| 14:14 | 8,154.00 | 8,154.40 | 8,153.25 | 8,154.40 | 234.9K |
| 14:15 | 8,154.00 | 8,154.30 | 8,153.45 | 8,154.25 | 293.4K |
| 14:16 | 8,153.90 | 8,155.95 | 8,153.80 | 8,154.85 | 186.9K |
| 14:17 | 8,155.35 | 8,156.90 | 8,155.00 | 8,156.70 | 208.3K |
| 14:18 | 8,156.70 | 8,157.35 | 8,156.50 | 8,156.95 | 207.7K |
| 14:19 | 8,156.75 | 8,158.55 | 8,156.75 | 8,158.55 | 218.8K |
| 14:20 | 8,158.40 | 8,159.10 | 8,158.15 | 8,158.35 | 333.1K |
| 14:21 | 8,158.55 | 8,161.25 | 8,158.15 | 8,159.65 | 498.2K |
| 14:22 | 8,159.70 | 8,161.90 | 8,159.45 | 8,161.90 | 282.3K |
| 14:23 | 8,161.85 | 8,163.00 | 8,161.85 | 8,162.80 | 269.6K |
| 14:24 | 8,162.75 | 8,162.90 | 8,161.45 | 8,162.55 | 235.6K |
| 14:25 | 8,162.60 | 8,163.65 | 8,162.45 | 8,163.35 | 374.6K |
| 14:26 | 8,163.15 | 8,164.30 | 8,162.90 | 8,164.15 | 274.6K |
| 14:27 | 8,164.10 | 8,165.10 | 8,162.25 | 8,165.10 | 317.0K |
| 14:28 | 8,165.15 | 8,166.10 | 8,164.90 | 8,166.00 | 243.0K |
| 14:29 | 8,166.10 | 8,166.80 | 8,164.85 | 8,165.55 | 333.8K |
| 14:30 | 8,165.80 | 8,166.00 | 8,163.35 | 8,164.10 | 520.5K |
| 14:31 | 8,164.25 | 8,166.95 | 8,164.25 | 8,166.50 | 394.7K |
| 14:32 | 8,166.50 | 8,166.90 | 8,165.70 | 8,166.55 | 234.1K |
| 14:33 | 8,166.65 | 8,167.20 | 8,165.80 | 8,165.95 | 221.0K |
| 14:34 | 8,165.60 | 8,165.90 | 8,164.40 | 8,165.35 | 304.2K |
| 14:35 | 8,165.10 | 8,166.80 | 8,165.00 | 8,166.45 | 325.6K |
| 14:36 | 8,167.45 | 8,167.65 | 8,165.75 | 8,165.75 | 385.9K |
| 14:37 | 8,165.25 | 8,167.10 | 8,165.25 | 8,166.45 | 343.5K |
| 14:38 | 8,166.55 | 8,167.65 | 8,166.45 | 8,167.65 | 279.9K |
| 14:39 | 8,166.85 | 8,167.80 | 8,165.75 | 8,167.80 | 281.9K |
| 14:40 | 8,167.75 | 8,168.20 | 8,166.35 | 8,167.45 | 226.2K |
| 14:41 | 8,167.35 | 8,167.70 | 8,166.50 | 8,166.50 | 353.5K |
| 14:42 | 8,165.55 | 8,166.90 | 8,165.15 | 8,165.60 | 247.7K |
| 14:43 | 8,165.95 | 8,166.85 | 8,165.65 | 8,166.20 | 285.9K |
| 14:44 | 8,166.00 | 8,167.95 | 8,166.00 | 8,166.85 | 419.6K |
| 14:45 | 8,166.95 | 8,167.80 | 8,166.30 | 8,167.00 | 345.0K |
| 14:46 | 8,166.85 | 8,167.70 | 8,166.60 | 8,167.55 | 352.4K |
| 14:47 | 8,166.70 | 8,170.05 | 8,166.70 | 8,169.80 | 270.9K |
| 14:48 | 8,169.95 | 8,170.75 | 8,169.55 | 8,170.50 | 325.3K |
| 14:49 | 8,170.65 | 8,170.65 | 8,169.55 | 8,170.00 | 296.6K |
| 14:50 | 8,169.40 | 8,170.85 | 8,169.40 | 8,170.20 | 352.0K |
| 14:51 | 8,170.30 | 8,170.45 | 8,168.95 | 8,169.40 | 233.0K |
| 14:52 | 8,169.45 | 8,169.70 | 8,167.50 | 8,167.50 | 286.9K |
| 14:53 | 8,167.50 | 8,168.45 | 8,166.10 | 8,167.15 | 455.8K |
| 14:54 | 8,167.05 | 8,167.05 | 8,164.85 | 8,164.85 | 265.5K |
| 14:55 | 8,163.90 | 8,165.35 | 8,163.40 | 8,163.95 | 289.0K |
| 14:56 | 8,163.60 | 8,168.05 | 8,163.60 | 8,166.70 | 697.5K |
| 14:57 | 8,167.05 | 8,167.20 | 8,165.80 | 8,166.65 | 522.6K |
| 14:58 | 8,166.40 | 8,167.30 | 8,166.30 | 8,166.90 | 504.7K |
| 14:59 | 8,166.90 | 8,167.70 | 8,166.00 | 8,167.65 | 376.4K |
| 15:00 | 8,167.80 | 8,168.60 | 8,166.05 | 8,168.50 | 903.9K |
| 15:01 | 8,168.75 | 8,169.60 | 8,167.25 | 8,168.40 | 734.7K |
| 15:02 | 8,169.00 | 8,169.15 | 8,168.30 | 8,168.75 | 567.6K |
| 15:03 | 8,168.65 | 8,171.80 | 8,168.65 | 8,171.50 | 912.9K |
| 15:04 | 8,171.30 | 8,171.40 | 8,170.05 | 8,170.60 | 728.0K |
| 15:05 | 8,170.00 | 8,170.00 | 8,166.90 | 8,166.90 | 1,071.4K |
| 15:06 | 8,166.50 | 8,166.80 | 8,164.05 | 8,165.95 | 1,014.0K |
| 15:07 | 8,167.10 | 8,167.60 | 8,165.90 | 8,166.20 | 712.8K |
| 15:08 | 8,166.90 | 8,168.35 | 8,166.90 | 8,168.35 | 762.6K |
| 15:09 | 8,168.65 | 8,171.60 | 8,168.15 | 8,171.60 | 740.6K |
| 15:10 | 8,172.00 | 8,172.70 | 8,170.25 | 8,170.25 | 1,275.2K |
| 15:11 | 8,170.15 | 8,171.05 | 8,169.25 | 8,169.25 | 745.3K |
| 15:12 | 8,169.30 | 8,169.30 | 8,167.90 | 8,168.50 | 777.6K |
| 15:13 | 8,169.20 | 8,169.25 | 8,168.35 | 8,169.05 | 681.5K |
| 15:14 | 8,169.30 | 8,169.55 | 8,168.15 | 8,168.70 | 1,191.3K |
| 15:15 | 8,168.40 | 8,168.40 | 8,163.85 | 8,164.80 | 1,113.5K |
| 15:16 | 8,165.35 | 8,165.35 | 8,162.60 | 8,162.70 | 1,044.7K |
| 15:17 | 8,162.45 | 8,162.50 | 8,160.45 | 8,160.45 | 783.7K |
| 15:18 | 8,160.70 | 8,160.70 | 8,159.05 | 8,159.65 | 1,248.2K |
| 15:19 | 8,159.60 | 8,160.60 | 8,159.30 | 8,159.90 | 855.7K |
| 15:20 | 8,160.10 | 8,160.30 | 8,159.10 | 8,160.25 | 1,103.6K |
| 15:21 | 8,160.45 | 8,160.90 | 8,159.85 | 8,160.75 | 838.1K |
| 15:22 | 8,160.80 | 8,161.30 | 8,160.00 | 8,160.00 | 770.5K |
| 15:23 | 8,159.65 | 8,159.95 | 8,159.25 | 8,159.65 | 719.2K |
| 15:24 | 8,159.65 | 8,160.40 | 8,159.30 | 8,160.05 | 916.0K |
| 15:25 | 8,159.95 | 8,160.85 | 8,159.55 | 8,160.65 | 2,791.0K |
| 15:26 | 8,160.50 | 8,161.75 | 8,159.80 | 8,161.75 | 840.4K |
| 15:27 | 8,160.85 | 8,161.20 | 8,158.65 | 8,158.65 | 612.9K |
| 15:28 | 8,159.45 | 8,161.35 | 8,157.25 | 8,159.05 | 862.7K |
| 15:29 | 8,159.90 | 8,163.95 | 8,159.15 | 8,163.95 | 830.8K |