9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,448.40 | 8,448.40 | 8,448.40 | 8,448.40 | 7.4K |
| 09:15 | 8,448.30 | 8,448.30 | 8,413.50 | 8,415.40 | 7,299.0K |
| 09:16 | 8,411.25 | 8,412.10 | 8,404.25 | 8,408.35 | 2,887.0K |
| 09:17 | 8,406.90 | 8,410.65 | 8,402.60 | 8,405.45 | 2,372.5K |
| 09:18 | 8,406.85 | 8,406.85 | 8,391.75 | 8,391.75 | 2,568.5K |
| 09:19 | 8,393.20 | 8,397.25 | 8,393.20 | 8,395.05 | 1,648.2K |
| 09:20 | 8,394.50 | 8,394.50 | 8,385.50 | 8,389.30 | 2,175.3K |
| 09:21 | 8,387.05 | 8,387.05 | 8,368.55 | 8,368.55 | 2,287.8K |
| 09:22 | 8,370.50 | 8,377.00 | 8,370.50 | 8,371.75 | 2,022.2K |
| 09:23 | 8,372.10 | 8,378.85 | 8,372.10 | 8,375.45 | 1,750.6K |
| 09:24 | 8,375.10 | 8,375.50 | 8,362.45 | 8,364.10 | 2,212.2K |
| 09:25 | 8,365.60 | 8,365.60 | 8,356.15 | 8,359.35 | 1,484.8K |
| 09:26 | 8,363.60 | 8,367.65 | 8,363.15 | 8,366.90 | 1,468.6K |
| 09:27 | 8,366.00 | 8,367.45 | 8,360.80 | 8,363.95 | 1,081.6K |
| 09:28 | 8,361.95 | 8,363.00 | 8,358.65 | 8,361.30 | 1,261.6K |
| 09:29 | 8,359.75 | 8,364.65 | 8,355.30 | 8,360.30 | 1,491.7K |
| 09:30 | 8,360.85 | 8,360.85 | 8,346.75 | 8,347.15 | 2,236.0K |
| 09:31 | 8,347.30 | 8,348.80 | 8,340.45 | 8,340.50 | 1,724.8K |
| 09:32 | 8,341.10 | 8,342.00 | 8,339.30 | 8,339.85 | 1,354.5K |
| 09:33 | 8,342.00 | 8,362.05 | 8,342.00 | 8,361.35 | 1,866.8K |
| 09:34 | 8,362.05 | 8,364.25 | 8,355.75 | 8,361.00 | 1,212.4K |
| 09:35 | 8,361.10 | 8,361.15 | 8,353.55 | 8,361.00 | 1,472.4K |
| 09:36 | 8,361.95 | 8,365.70 | 8,357.85 | 8,364.50 | 1,523.7K |
| 09:37 | 8,363.15 | 8,363.15 | 8,357.15 | 8,360.80 | 1,162.4K |
| 09:38 | 8,360.95 | 8,360.95 | 8,350.65 | 8,352.95 | 1,452.7K |
| 09:39 | 8,350.25 | 8,353.25 | 8,348.05 | 8,353.25 | 951.5K |
| 09:40 | 8,352.45 | 8,353.70 | 8,347.05 | 8,350.25 | 1,171.9K |
| 09:41 | 8,349.85 | 8,349.85 | 8,343.75 | 8,348.55 | 1,220.6K |
| 09:42 | 8,348.10 | 8,349.85 | 8,339.25 | 8,339.25 | 1,419.6K |
| 09:43 | 8,339.70 | 8,340.80 | 8,336.80 | 8,336.80 | 1,076.6K |
| 09:44 | 8,338.05 | 8,338.30 | 8,324.25 | 8,324.25 | 1,387.2K |
| 09:45 | 8,324.65 | 8,324.65 | 8,317.20 | 8,319.45 | 1,760.1K |
| 09:46 | 8,321.90 | 8,322.95 | 8,316.45 | 8,317.50 | 1,506.6K |
| 09:47 | 8,317.70 | 8,327.05 | 8,317.50 | 8,320.85 | 1,010.0K |
| 09:48 | 8,320.80 | 8,321.85 | 8,317.10 | 8,317.10 | 1,217.8K |
| 09:49 | 8,316.60 | 8,320.75 | 8,315.55 | 8,317.50 | 1,225.7K |
| 09:50 | 8,317.10 | 8,317.65 | 8,308.50 | 8,308.50 | 1,189.7K |
| 09:51 | 8,306.75 | 8,306.75 | 8,299.80 | 8,301.20 | 884.2K |
| 09:52 | 8,300.80 | 8,305.65 | 8,299.20 | 8,303.60 | 982.5K |
| 09:53 | 8,303.70 | 8,310.60 | 8,303.70 | 8,304.85 | 1,340.0K |
| 09:54 | 8,303.80 | 8,303.80 | 8,293.55 | 8,294.15 | 941.2K |
| 09:55 | 8,294.10 | 8,296.40 | 8,292.10 | 8,294.90 | 912.5K |
| 09:56 | 8,295.45 | 8,297.95 | 8,294.60 | 8,296.85 | 741.6K |
| 09:57 | 8,299.40 | 8,302.00 | 8,296.45 | 8,300.40 | 709.4K |
| 09:58 | 8,300.00 | 8,301.05 | 8,297.20 | 8,298.40 | 716.2K |
| 09:59 | 8,298.90 | 8,298.90 | 8,293.15 | 8,293.15 | 703.3K |
| 10:00 | 8,293.30 | 8,298.70 | 8,286.10 | 8,286.10 | 934.8K |
| 10:01 | 8,284.55 | 8,289.05 | 8,280.90 | 8,287.20 | 1,221.9K |
| 10:02 | 8,286.05 | 8,288.05 | 8,284.10 | 8,284.90 | 949.5K |
| 10:03 | 8,283.90 | 8,285.90 | 8,280.75 | 8,281.85 | 1,150.3K |
| 10:04 | 8,281.50 | 8,282.25 | 8,278.20 | 8,281.50 | 782.5K |
| 10:05 | 8,280.35 | 8,288.10 | 8,279.70 | 8,284.00 | 983.3K |
| 10:06 | 8,286.15 | 8,290.55 | 8,286.15 | 8,288.65 | 823.4K |
| 10:07 | 8,289.95 | 8,292.45 | 8,289.55 | 8,291.05 | 586.6K |
| 10:08 | 8,290.55 | 8,292.25 | 8,286.15 | 8,286.15 | 475.0K |
| 10:09 | 8,288.05 | 8,293.60 | 8,287.40 | 8,287.45 | 971.9K |
| 10:10 | 8,287.40 | 8,291.05 | 8,283.05 | 8,291.05 | 649.8K |
| 10:11 | 8,290.05 | 8,290.60 | 8,285.65 | 8,285.70 | 609.6K |
| 10:12 | 8,283.55 | 8,285.60 | 8,279.10 | 8,285.60 | 889.2K |
| 10:13 | 8,285.70 | 8,286.15 | 8,278.75 | 8,278.75 | 593.3K |
| 10:14 | 8,277.10 | 8,278.20 | 8,274.45 | 8,274.45 | 837.5K |
| 10:15 | 8,273.55 | 8,280.10 | 8,271.30 | 8,279.35 | 743.4K |
| 10:16 | 8,280.60 | 8,282.10 | 8,278.15 | 8,282.10 | 590.9K |
| 10:17 | 8,283.10 | 8,283.50 | 8,278.65 | 8,278.90 | 570.7K |
| 10:18 | 8,279.45 | 8,286.20 | 8,279.45 | 8,284.55 | 539.6K |
| 10:19 | 8,285.45 | 8,289.00 | 8,282.70 | 8,282.70 | 697.9K |
| 10:20 | 8,283.10 | 8,283.10 | 8,273.35 | 8,275.50 | 636.1K |
| 10:21 | 8,275.10 | 8,277.35 | 8,272.60 | 8,273.65 | 705.2K |
| 10:22 | 8,273.25 | 8,277.95 | 8,270.05 | 8,277.95 | 1,176.0K |
| 10:23 | 8,277.65 | 8,277.65 | 8,270.05 | 8,270.05 | 620.2K |
| 10:24 | 8,270.30 | 8,270.30 | 8,260.70 | 8,260.70 | 967.6K |
| 10:25 | 8,259.65 | 8,265.20 | 8,259.65 | 8,262.80 | 1,060.9K |
| 10:26 | 8,262.85 | 8,266.10 | 8,262.85 | 8,264.95 | 578.6K |
| 10:27 | 8,264.40 | 8,266.70 | 8,262.85 | 8,265.30 | 529.7K |
| 10:28 | 8,265.75 | 8,265.75 | 8,259.20 | 8,259.20 | 777.6K |
| 10:29 | 8,260.10 | 8,263.50 | 8,258.75 | 8,258.75 | 724.4K |
| 10:30 | 8,258.50 | 8,268.55 | 8,258.50 | 8,268.10 | 1,170.7K |
| 10:31 | 8,267.65 | 8,274.20 | 8,267.65 | 8,271.50 | 640.3K |
| 10:32 | 8,271.50 | 8,273.25 | 8,270.25 | 8,272.25 | 580.3K |
| 10:33 | 8,273.15 | 8,273.15 | 8,269.50 | 8,270.15 | 415.8K |
| 10:34 | 8,269.70 | 8,269.85 | 8,262.95 | 8,262.95 | 473.6K |
| 10:35 | 8,263.05 | 8,277.65 | 8,263.05 | 8,276.75 | 671.1K |
| 10:36 | 8,275.65 | 8,278.70 | 8,275.60 | 8,275.90 | 661.5K |
| 10:37 | 8,275.80 | 8,278.45 | 8,275.80 | 8,276.85 | 636.0K |
| 10:38 | 8,277.20 | 8,282.05 | 8,277.20 | 8,279.45 | 505.8K |
| 10:39 | 8,279.70 | 8,286.75 | 8,279.70 | 8,285.40 | 703.8K |
| 10:40 | 8,284.40 | 8,285.45 | 8,282.60 | 8,282.60 | 567.6K |
| 10:41 | 8,282.10 | 8,284.45 | 8,281.35 | 8,284.45 | 606.3K |
| 10:42 | 8,284.30 | 8,295.25 | 8,283.70 | 8,293.70 | 995.2K |
| 10:43 | 8,294.20 | 8,296.65 | 8,294.20 | 8,296.35 | 687.8K |
| 10:44 | 8,296.25 | 8,296.85 | 8,290.30 | 8,290.75 | 835.6K |
| 10:45 | 8,289.50 | 8,294.15 | 8,289.05 | 8,294.10 | 551.3K |
| 10:46 | 8,294.15 | 8,296.20 | 8,292.30 | 8,296.20 | 518.3K |
| 10:47 | 8,296.90 | 8,299.30 | 8,293.50 | 8,293.50 | 680.0K |
| 10:48 | 8,293.20 | 8,294.20 | 8,291.00 | 8,293.75 | 563.3K |
| 10:49 | 8,293.10 | 8,293.60 | 8,289.65 | 8,290.30 | 511.8K |
| 10:50 | 8,290.40 | 8,299.55 | 8,290.40 | 8,299.55 | 721.8K |
| 10:51 | 8,299.90 | 8,300.45 | 8,297.85 | 8,298.85 | 586.1K |
| 10:52 | 8,299.05 | 8,300.10 | 8,297.15 | 8,299.30 | 545.0K |
| 10:53 | 8,298.95 | 8,299.00 | 8,294.20 | 8,294.40 | 624.9K |
| 10:54 | 8,295.45 | 8,297.95 | 8,295.10 | 8,297.60 | 442.7K |
| 10:55 | 8,298.25 | 8,301.35 | 8,294.65 | 8,294.65 | 542.4K |
| 10:56 | 8,293.50 | 8,296.05 | 8,291.00 | 8,296.00 | 554.0K |
| 10:57 | 8,296.55 | 8,297.55 | 8,294.25 | 8,295.45 | 369.0K |
| 10:58 | 8,294.70 | 8,301.50 | 8,294.65 | 8,301.50 | 679.1K |
| 10:59 | 8,302.65 | 8,308.95 | 8,302.30 | 8,308.95 | 632.1K |
| 11:00 | 8,309.00 | 8,311.10 | 8,302.55 | 8,302.55 | 737.2K |
| 11:01 | 8,302.80 | 8,307.80 | 8,302.80 | 8,307.45 | 375.8K |
| 11:02 | 8,307.50 | 8,307.50 | 8,300.75 | 8,301.25 | 659.6K |
| 11:03 | 8,301.05 | 8,304.10 | 8,299.85 | 8,302.75 | 597.4K |
| 11:04 | 8,303.05 | 8,304.75 | 8,301.40 | 8,301.50 | 543.0K |
| 11:05 | 8,301.10 | 8,301.10 | 8,296.15 | 8,297.45 | 630.2K |
| 11:06 | 8,297.00 | 8,297.05 | 8,289.50 | 8,290.80 | 580.3K |
| 11:07 | 8,290.85 | 8,293.30 | 8,290.55 | 8,293.30 | 604.8K |
| 11:08 | 8,293.70 | 8,304.05 | 8,293.70 | 8,304.05 | 382.4K |
| 11:09 | 8,304.30 | 8,307.45 | 8,304.30 | 8,304.75 | 418.4K |
| 11:10 | 8,305.95 | 8,308.70 | 8,305.95 | 8,308.60 | 604.3K |
| 11:11 | 8,308.95 | 8,309.25 | 8,307.50 | 8,307.95 | 696.8K |
| 11:12 | 8,308.45 | 8,308.45 | 8,302.30 | 8,304.55 | 1,827.1K |
| 11:13 | 8,303.80 | 8,304.05 | 8,299.45 | 8,303.30 | 634.2K |
| 11:14 | 8,303.25 | 8,307.05 | 8,303.25 | 8,306.75 | 399.8K |
| 11:15 | 8,307.40 | 8,307.70 | 8,301.55 | 8,301.70 | 542.4K |
| 11:16 | 8,302.10 | 8,306.70 | 8,300.90 | 8,303.10 | 407.4K |
| 11:17 | 8,306.00 | 8,306.55 | 8,304.30 | 8,305.50 | 437.1K |
| 11:18 | 8,305.90 | 8,306.50 | 8,300.60 | 8,300.60 | 1,366.3K |
| 11:19 | 8,299.65 | 8,299.65 | 8,294.35 | 8,295.85 | 780.9K |
| 11:20 | 8,296.00 | 8,304.00 | 8,296.00 | 8,303.05 | 476.2K |
| 11:21 | 8,302.50 | 8,303.45 | 8,300.55 | 8,303.45 | 417.8K |
| 11:22 | 8,303.45 | 8,305.00 | 8,302.05 | 8,302.05 | 405.9K |
| 11:23 | 8,302.75 | 8,305.55 | 8,300.05 | 8,300.20 | 389.0K |
| 11:24 | 8,299.30 | 8,299.45 | 8,290.35 | 8,290.35 | 574.7K |
| 11:25 | 8,289.55 | 8,295.20 | 8,287.65 | 8,295.20 | 629.3K |
| 11:26 | 8,295.65 | 8,296.65 | 8,292.05 | 8,294.70 | 377.4K |
| 11:27 | 8,294.75 | 8,301.85 | 8,294.75 | 8,301.85 | 477.8K |
| 11:28 | 8,302.65 | 8,305.30 | 8,300.20 | 8,305.30 | 420.1K |
| 11:29 | 8,305.90 | 8,307.90 | 8,305.90 | 8,306.85 | 482.8K |
| 11:30 | 8,306.85 | 8,309.75 | 8,306.30 | 8,309.65 | 537.4K |
| 11:31 | 8,309.50 | 8,310.05 | 8,302.80 | 8,306.30 | 513.9K |
| 11:32 | 8,306.45 | 8,309.80 | 8,305.20 | 8,309.80 | 339.7K |
| 11:33 | 8,309.25 | 8,309.25 | 8,307.00 | 8,308.15 | 375.6K |
| 11:34 | 8,307.65 | 8,307.65 | 8,300.85 | 8,301.95 | 377.9K |
| 11:35 | 8,300.95 | 8,301.10 | 8,293.20 | 8,294.15 | 402.9K |
| 11:36 | 8,294.45 | 8,294.85 | 8,292.65 | 8,292.65 | 552.8K |
| 11:37 | 8,292.90 | 8,292.90 | 8,285.45 | 8,286.20 | 722.8K |
| 11:38 | 8,284.65 | 8,284.65 | 8,280.65 | 8,280.65 | 993.8K |
| 11:39 | 8,281.10 | 8,281.15 | 8,279.50 | 8,280.00 | 442.6K |
| 11:40 | 8,279.20 | 8,283.05 | 8,279.20 | 8,280.85 | 388.0K |
| 11:41 | 8,280.25 | 8,284.35 | 8,280.15 | 8,284.05 | 363.9K |
| 11:42 | 8,284.05 | 8,287.70 | 8,284.05 | 8,286.20 | 359.4K |
| 11:43 | 8,285.80 | 8,286.75 | 8,282.00 | 8,282.60 | 382.8K |
| 11:44 | 8,281.85 | 8,283.00 | 8,279.30 | 8,281.15 | 597.7K |
| 11:45 | 8,281.05 | 8,282.35 | 8,280.50 | 8,282.05 | 448.1K |
| 11:46 | 8,281.95 | 8,283.00 | 8,278.25 | 8,278.25 | 458.0K |
| 11:47 | 8,278.35 | 8,278.35 | 8,275.05 | 8,278.20 | 584.5K |
| 11:48 | 8,278.45 | 8,280.55 | 8,277.45 | 8,277.45 | 283.3K |
| 11:49 | 8,277.55 | 8,277.55 | 8,273.25 | 8,273.25 | 565.9K |
| 11:50 | 8,272.40 | 8,272.40 | 8,267.05 | 8,267.85 | 1,054.6K |
| 11:51 | 8,268.70 | 8,270.30 | 8,267.25 | 8,268.90 | 671.9K |
| 11:52 | 8,268.60 | 8,268.65 | 8,264.35 | 8,264.90 | 441.7K |
| 11:53 | 8,265.70 | 8,266.25 | 8,263.05 | 8,264.45 | 392.1K |
| 11:54 | 8,265.05 | 8,265.75 | 8,263.10 | 8,263.60 | 473.8K |
| 11:55 | 8,263.50 | 8,266.05 | 8,261.00 | 8,261.00 | 444.2K |
| 11:56 | 8,260.25 | 8,264.00 | 8,259.50 | 8,264.00 | 367.9K |
| 11:57 | 8,264.55 | 8,266.70 | 8,263.35 | 8,263.50 | 369.2K |
| 11:58 | 8,263.55 | 8,267.50 | 8,263.55 | 8,267.00 | 327.2K |
| 11:59 | 8,266.60 | 8,267.05 | 8,263.80 | 8,264.30 | 387.9K |
| 12:00 | 8,263.95 | 8,264.40 | 8,259.20 | 8,259.75 | 560.3K |
| 12:01 | 8,259.55 | 8,259.55 | 8,257.95 | 8,258.20 | 390.0K |
| 12:02 | 8,258.10 | 8,258.40 | 8,255.90 | 8,256.55 | 481.1K |
| 12:03 | 8,256.60 | 8,257.30 | 8,253.70 | 8,255.45 | 489.8K |
| 12:04 | 8,254.70 | 8,255.45 | 8,251.95 | 8,251.95 | 438.5K |
| 12:05 | 8,251.65 | 8,254.75 | 8,251.65 | 8,252.40 | 461.2K |
| 12:06 | 8,252.15 | 8,252.15 | 8,246.70 | 8,250.60 | 387.7K |
| 12:07 | 8,250.25 | 8,256.35 | 8,250.25 | 8,256.35 | 340.0K |
| 12:08 | 8,255.15 | 8,257.20 | 8,251.70 | 8,257.20 | 320.7K |
| 12:09 | 8,257.25 | 8,258.45 | 8,253.30 | 8,253.70 | 315.8K |
| 12:10 | 8,253.90 | 8,254.10 | 8,252.10 | 8,254.10 | 447.8K |
| 12:11 | 8,253.90 | 8,257.50 | 8,253.90 | 8,255.40 | 342.7K |
| 12:12 | 8,254.95 | 8,259.30 | 8,254.95 | 8,256.20 | 344.6K |
| 12:13 | 8,256.00 | 8,258.45 | 8,254.90 | 8,254.90 | 305.0K |
| 12:14 | 8,255.05 | 8,255.10 | 8,252.45 | 8,252.95 | 307.8K |
| 12:15 | 8,253.40 | 8,255.20 | 8,253.10 | 8,254.00 | 272.3K |
| 12:16 | 8,254.10 | 8,254.70 | 8,253.10 | 8,254.30 | 270.6K |
| 12:17 | 8,254.00 | 8,259.30 | 8,253.80 | 8,259.20 | 549.2K |
| 12:18 | 8,258.85 | 8,260.50 | 8,258.85 | 8,259.40 | 350.7K |
| 12:19 | 8,259.50 | 8,261.95 | 8,259.00 | 8,261.85 | 383.8K |
| 12:20 | 8,261.80 | 8,261.95 | 8,257.75 | 8,257.85 | 393.4K |
| 12:21 | 8,257.00 | 8,257.80 | 8,255.50 | 8,255.95 | 380.7K |
| 12:22 | 8,255.70 | 8,257.40 | 8,255.70 | 8,257.40 | 388.9K |
| 12:23 | 8,258.75 | 8,262.55 | 8,258.75 | 8,261.05 | 490.8K |
| 12:24 | 8,261.35 | 8,264.05 | 8,261.35 | 8,262.60 | 368.1K |
| 12:25 | 8,261.90 | 8,266.15 | 8,261.90 | 8,266.15 | 398.1K |
| 12:26 | 8,266.20 | 8,266.20 | 8,262.10 | 8,263.75 | 450.8K |
| 12:27 | 8,263.60 | 8,264.80 | 8,263.40 | 8,263.85 | 400.5K |
| 12:28 | 8,263.35 | 8,263.35 | 8,260.20 | 8,260.45 | 404.6K |
| 12:29 | 8,260.30 | 8,262.40 | 8,259.90 | 8,260.05 | 246.6K |
| 12:30 | 8,259.45 | 8,263.05 | 8,259.40 | 8,260.80 | 328.6K |
| 12:31 | 8,260.20 | 8,260.85 | 8,255.90 | 8,256.05 | 366.7K |
| 12:32 | 8,256.60 | 8,258.95 | 8,255.65 | 8,258.95 | 361.9K |
| 12:33 | 8,260.10 | 8,261.10 | 8,259.25 | 8,260.40 | 309.5K |
| 12:34 | 8,260.35 | 8,261.15 | 8,259.65 | 8,260.65 | 377.5K |
| 12:35 | 8,260.75 | 8,260.75 | 8,259.05 | 8,259.30 | 319.1K |
| 12:36 | 8,257.95 | 8,258.05 | 8,254.60 | 8,254.65 | 373.6K |
| 12:37 | 8,254.25 | 8,254.25 | 8,251.30 | 8,251.35 | 751.5K |
| 12:38 | 8,251.60 | 8,251.85 | 8,250.40 | 8,251.25 | 513.8K |
| 12:39 | 8,250.60 | 8,254.55 | 8,250.60 | 8,254.50 | 349.8K |
| 12:40 | 8,254.20 | 8,257.50 | 8,254.20 | 8,256.20 | 336.8K |
| 12:41 | 8,256.40 | 8,257.80 | 8,254.00 | 8,257.75 | 237.4K |
| 12:42 | 8,257.05 | 8,259.20 | 8,256.80 | 8,257.20 | 312.1K |
| 12:43 | 8,256.85 | 8,258.55 | 8,255.30 | 8,258.55 | 258.4K |
| 12:44 | 8,258.40 | 8,258.85 | 8,256.70 | 8,256.90 | 294.9K |
| 12:45 | 8,257.15 | 8,257.15 | 8,254.90 | 8,254.90 | 452.9K |
| 12:46 | 8,254.90 | 8,254.90 | 8,252.70 | 8,253.15 | 312.9K |
| 12:47 | 8,253.75 | 8,255.60 | 8,252.45 | 8,255.60 | 356.5K |
| 12:48 | 8,255.15 | 8,255.70 | 8,252.20 | 8,252.90 | 237.8K |
| 12:49 | 8,253.30 | 8,253.50 | 8,251.95 | 8,252.40 | 247.3K |
| 12:50 | 8,252.50 | 8,252.50 | 8,250.30 | 8,251.50 | 324.6K |
| 12:51 | 8,252.75 | 8,253.05 | 8,249.20 | 8,250.55 | 362.4K |
| 12:52 | 8,250.45 | 8,253.30 | 8,249.95 | 8,252.45 | 419.9K |
| 12:53 | 8,252.75 | 8,252.95 | 8,248.20 | 8,248.20 | 334.4K |
| 12:54 | 8,249.20 | 8,250.50 | 8,247.20 | 8,250.30 | 523.7K |
| 12:55 | 8,250.00 | 8,250.25 | 8,247.55 | 8,247.55 | 410.5K |
| 12:56 | 8,247.60 | 8,253.30 | 8,247.40 | 8,252.85 | 369.9K |
| 12:57 | 8,253.85 | 8,257.70 | 8,252.75 | 8,257.70 | 396.0K |
| 12:58 | 8,257.40 | 8,258.45 | 8,257.35 | 8,257.75 | 241.7K |
| 12:59 | 8,258.10 | 8,258.10 | 8,255.75 | 8,256.10 | 256.6K |
| 13:00 | 8,256.30 | 8,259.65 | 8,255.40 | 8,258.10 | 297.8K |
| 13:01 | 8,258.25 | 8,259.50 | 8,257.70 | 8,258.35 | 289.2K |
| 13:02 | 8,257.45 | 8,257.75 | 8,254.85 | 8,255.05 | 256.3K |
| 13:03 | 8,255.15 | 8,255.70 | 8,254.40 | 8,255.00 | 227.9K |
| 13:04 | 8,255.45 | 8,255.45 | 8,250.55 | 8,250.55 | 277.4K |
| 13:05 | 8,250.90 | 8,253.30 | 8,250.10 | 8,252.00 | 230.2K |
| 13:06 | 8,251.30 | 8,253.65 | 8,251.15 | 8,253.45 | 191.2K |
| 13:07 | 8,253.05 | 8,257.55 | 8,253.05 | 8,257.55 | 259.4K |
| 13:08 | 8,257.25 | 8,257.95 | 8,254.90 | 8,255.80 | 246.8K |
| 13:09 | 8,256.15 | 8,256.80 | 8,255.25 | 8,256.65 | 254.9K |
| 13:10 | 8,256.65 | 8,256.65 | 8,254.55 | 8,254.75 | 298.4K |
| 13:11 | 8,254.80 | 8,255.95 | 8,253.20 | 8,253.45 | 413.8K |
| 13:12 | 8,253.25 | 8,253.85 | 8,252.35 | 8,252.90 | 314.9K |
| 13:13 | 8,251.70 | 8,253.10 | 8,248.85 | 8,248.85 | 388.8K |
| 13:14 | 8,249.15 | 8,249.25 | 8,240.80 | 8,240.85 | 749.9K |
| 13:15 | 8,240.95 | 8,241.15 | 8,239.20 | 8,239.60 | 686.1K |
| 13:16 | 8,240.30 | 8,244.50 | 8,240.15 | 8,242.70 | 443.2K |
| 13:17 | 8,243.25 | 8,246.10 | 8,242.85 | 8,244.20 | 309.6K |
| 13:18 | 8,244.55 | 8,244.55 | 8,240.70 | 8,244.50 | 330.6K |
| 13:19 | 8,246.00 | 8,247.40 | 8,246.00 | 8,246.25 | 269.1K |
| 13:20 | 8,247.30 | 8,249.90 | 8,247.20 | 8,249.90 | 359.1K |
| 13:21 | 8,250.35 | 8,252.10 | 8,249.95 | 8,252.10 | 268.8K |
| 13:22 | 8,250.80 | 8,250.80 | 8,245.75 | 8,245.90 | 346.0K |
| 13:23 | 8,245.75 | 8,250.55 | 8,245.75 | 8,249.00 | 499.4K |
| 13:24 | 8,249.30 | 8,251.30 | 8,248.85 | 8,249.90 | 291.9K |
| 13:25 | 8,250.70 | 8,251.05 | 8,246.20 | 8,246.95 | 580.7K |
| 13:26 | 8,247.40 | 8,248.00 | 8,244.25 | 8,244.25 | 524.1K |
| 13:27 | 8,243.45 | 8,246.95 | 8,241.50 | 8,246.95 | 441.6K |
| 13:28 | 8,246.80 | 8,248.60 | 8,243.35 | 8,245.00 | 263.2K |
| 13:29 | 8,245.50 | 8,245.50 | 8,242.10 | 8,244.75 | 324.5K |
| 13:30 | 8,245.15 | 8,245.35 | 8,238.65 | 8,238.65 | 492.1K |
| 13:31 | 8,238.10 | 8,243.55 | 8,237.30 | 8,243.40 | 464.5K |
| 13:32 | 8,242.80 | 8,243.70 | 8,241.05 | 8,241.45 | 282.9K |
| 13:33 | 8,242.30 | 8,243.65 | 8,240.15 | 8,240.50 | 307.5K |
| 13:34 | 8,240.55 | 8,240.55 | 8,238.20 | 8,239.15 | 350.3K |
| 13:35 | 8,239.40 | 8,242.85 | 8,235.25 | 8,235.25 | 438.7K |
| 13:36 | 8,234.15 | 8,234.15 | 8,231.85 | 8,232.45 | 757.5K |
| 13:37 | 8,232.60 | 8,236.00 | 8,229.25 | 8,236.00 | 463.9K |
| 13:38 | 8,236.95 | 8,237.75 | 8,235.45 | 8,237.55 | 324.8K |
| 13:39 | 8,237.45 | 8,237.45 | 8,234.45 | 8,234.45 | 286.5K |
| 13:40 | 8,234.90 | 8,235.05 | 8,232.20 | 8,232.20 | 446.5K |
| 13:41 | 8,231.95 | 8,232.10 | 8,230.15 | 8,231.00 | 293.7K |
| 13:42 | 8,230.30 | 8,230.30 | 8,227.75 | 8,228.50 | 419.1K |
| 13:43 | 8,228.15 | 8,228.15 | 8,226.70 | 8,226.85 | 352.2K |
| 13:44 | 8,223.85 | 8,224.60 | 8,216.95 | 8,218.70 | 911.3K |
| 13:45 | 8,218.30 | 8,218.30 | 8,214.40 | 8,214.40 | 617.2K |
| 13:46 | 8,213.10 | 8,213.60 | 8,208.15 | 8,208.15 | 1,115.1K |
| 13:47 | 8,208.95 | 8,215.25 | 8,208.15 | 8,213.15 | 702.4K |
| 13:48 | 8,213.00 | 8,215.90 | 8,212.35 | 8,215.50 | 396.6K |
| 13:49 | 8,215.85 | 8,217.05 | 8,214.45 | 8,216.95 | 411.8K |
| 13:50 | 8,216.95 | 8,222.05 | 8,215.80 | 8,222.05 | 412.9K |
| 13:51 | 8,222.95 | 8,223.15 | 8,220.15 | 8,222.20 | 357.6K |
| 13:52 | 8,222.40 | 8,225.40 | 8,220.85 | 8,225.40 | 455.4K |
| 13:53 | 8,225.95 | 8,228.45 | 8,224.40 | 8,226.95 | 490.1K |
| 13:54 | 8,227.15 | 8,227.90 | 8,226.40 | 8,227.85 | 249.3K |
| 13:55 | 8,227.70 | 8,228.90 | 8,225.20 | 8,228.90 | 334.2K |
| 13:56 | 8,227.95 | 8,229.35 | 8,226.15 | 8,226.90 | 330.4K |
| 13:57 | 8,226.65 | 8,227.15 | 8,224.00 | 8,226.60 | 303.4K |
| 13:58 | 8,226.35 | 8,228.05 | 8,225.45 | 8,225.85 | 335.0K |
| 13:59 | 8,225.50 | 8,225.80 | 8,224.05 | 8,224.45 | 333.2K |
| 14:00 | 8,224.25 | 8,224.45 | 8,223.05 | 8,223.50 | 276.9K |
| 14:01 | 8,223.05 | 8,223.05 | 8,220.85 | 8,222.15 | 341.8K |
| 14:02 | 8,222.30 | 8,227.50 | 8,222.30 | 8,227.45 | 307.1K |
| 14:03 | 8,226.75 | 8,226.75 | 8,220.50 | 8,220.80 | 339.2K |
| 14:04 | 8,220.85 | 8,220.85 | 8,217.45 | 8,220.05 | 329.8K |
| 14:05 | 8,220.40 | 8,223.95 | 8,219.35 | 8,222.00 | 390.0K |
| 14:06 | 8,221.95 | 8,224.30 | 8,219.95 | 8,223.90 | 262.9K |
| 14:07 | 8,223.65 | 8,224.30 | 8,222.60 | 8,222.60 | 383.5K |
| 14:08 | 8,222.65 | 8,225.25 | 8,222.65 | 8,224.30 | 337.1K |
| 14:09 | 8,224.60 | 8,225.65 | 8,223.55 | 8,223.60 | 273.0K |
| 14:10 | 8,224.00 | 8,224.85 | 8,221.85 | 8,224.85 | 363.0K |
| 14:11 | 8,225.90 | 8,228.00 | 8,224.75 | 8,228.00 | 389.1K |
| 14:12 | 8,227.45 | 8,228.00 | 8,225.40 | 8,225.40 | 338.1K |
| 14:13 | 8,224.55 | 8,224.60 | 8,221.60 | 8,223.75 | 430.1K |
| 14:14 | 8,223.45 | 8,227.65 | 8,223.45 | 8,225.80 | 468.6K |
| 14:15 | 8,224.55 | 8,228.65 | 8,224.55 | 8,228.65 | 352.2K |
| 14:16 | 8,228.20 | 8,228.80 | 8,223.80 | 8,223.80 | 500.7K |
| 14:17 | 8,224.35 | 8,227.50 | 8,224.20 | 8,226.40 | 493.1K |
| 14:18 | 8,226.65 | 8,227.50 | 8,224.45 | 8,224.55 | 715.3K |
| 14:19 | 8,225.20 | 8,226.60 | 8,225.20 | 8,226.10 | 440.3K |
| 14:20 | 8,225.75 | 8,227.15 | 8,224.40 | 8,224.85 | 405.2K |
| 14:21 | 8,224.40 | 8,224.40 | 8,219.55 | 8,219.55 | 690.5K |
| 14:22 | 8,220.20 | 8,221.55 | 8,218.65 | 8,221.05 | 592.2K |
| 14:23 | 8,220.80 | 8,221.55 | 8,219.95 | 8,220.20 | 336.7K |
| 14:24 | 8,219.70 | 8,221.65 | 8,218.90 | 8,221.15 | 533.0K |
| 14:25 | 8,221.85 | 8,222.10 | 8,219.00 | 8,219.00 | 782.0K |
| 14:26 | 8,219.15 | 8,219.45 | 8,216.30 | 8,216.30 | 464.8K |
| 14:27 | 8,216.40 | 8,216.80 | 8,215.00 | 8,215.30 | 565.9K |
| 14:28 | 8,215.85 | 8,219.15 | 8,215.85 | 8,217.45 | 400.6K |
| 14:29 | 8,217.50 | 8,222.30 | 8,217.30 | 8,222.30 | 424.4K |
| 14:30 | 8,222.30 | 8,224.75 | 8,220.85 | 8,224.10 | 609.3K |
| 14:31 | 8,223.90 | 8,224.95 | 8,222.70 | 8,223.00 | 379.2K |
| 14:32 | 8,222.70 | 8,222.70 | 8,218.35 | 8,219.65 | 477.7K |
| 14:33 | 8,219.65 | 8,220.60 | 8,218.60 | 8,218.80 | 457.9K |
| 14:34 | 8,219.70 | 8,221.55 | 8,219.70 | 8,221.35 | 453.6K |
| 14:35 | 8,220.30 | 8,221.45 | 8,219.65 | 8,219.65 | 396.2K |
| 14:36 | 8,218.15 | 8,218.15 | 8,215.05 | 8,215.70 | 887.4K |
| 14:37 | 8,215.50 | 8,217.10 | 8,214.75 | 8,217.10 | 492.4K |
| 14:38 | 8,217.25 | 8,220.65 | 8,217.25 | 8,218.45 | 620.1K |
| 14:39 | 8,218.55 | 8,218.55 | 8,216.45 | 8,217.90 | 411.6K |
| 14:40 | 8,217.50 | 8,219.35 | 8,216.55 | 8,217.85 | 978.6K |
| 14:41 | 8,217.35 | 8,217.65 | 8,215.40 | 8,215.75 | 866.0K |
| 14:42 | 8,215.50 | 8,219.35 | 8,215.40 | 8,217.70 | 572.7K |
| 14:43 | 8,217.30 | 8,217.65 | 8,212.85 | 8,213.45 | 582.4K |
| 14:44 | 8,213.05 | 8,216.15 | 8,212.70 | 8,213.70 | 632.5K |
| 14:45 | 8,213.75 | 8,217.65 | 8,213.20 | 8,215.60 | 626.5K |
| 14:46 | 8,215.85 | 8,218.95 | 8,215.10 | 8,218.45 | 547.7K |
| 14:47 | 8,218.55 | 8,220.55 | 8,218.45 | 8,219.95 | 481.5K |
| 14:48 | 8,218.70 | 8,220.75 | 8,216.55 | 8,216.90 | 492.0K |
| 14:49 | 8,217.60 | 8,218.05 | 8,215.95 | 8,216.45 | 509.3K |
| 14:50 | 8,217.20 | 8,221.10 | 8,217.20 | 8,219.55 | 713.5K |
| 14:51 | 8,220.50 | 8,220.75 | 8,216.95 | 8,219.25 | 713.9K |
| 14:52 | 8,218.50 | 8,218.50 | 8,215.85 | 8,216.20 | 538.0K |
| 14:53 | 8,215.85 | 8,217.85 | 8,214.90 | 8,216.10 | 559.5K |
| 14:54 | 8,217.00 | 8,219.20 | 8,215.50 | 8,217.00 | 629.5K |
| 14:55 | 8,216.80 | 8,217.60 | 8,214.60 | 8,214.90 | 474.8K |
| 14:56 | 8,214.50 | 8,214.50 | 8,210.70 | 8,211.50 | 995.1K |
| 14:57 | 8,210.70 | 8,211.75 | 8,209.95 | 8,211.75 | 1,123.4K |
| 14:58 | 8,212.35 | 8,212.85 | 8,209.70 | 8,211.30 | 948.3K |
| 14:59 | 8,211.80 | 8,214.15 | 8,211.30 | 8,212.80 | 880.0K |
| 15:00 | 8,213.00 | 8,222.30 | 8,213.00 | 8,218.05 | 1,426.3K |
| 15:01 | 8,218.90 | 8,222.75 | 8,218.90 | 8,220.90 | 936.9K |
| 15:02 | 8,220.70 | 8,223.40 | 8,220.70 | 8,223.40 | 1,016.3K |
| 15:03 | 8,223.60 | 8,225.10 | 8,221.90 | 8,222.85 | 1,626.7K |
| 15:04 | 8,223.35 | 8,229.95 | 8,223.00 | 8,228.70 | 1,281.0K |
| 15:05 | 8,228.90 | 8,235.65 | 8,228.90 | 8,235.55 | 1,629.7K |
| 15:06 | 8,235.55 | 8,236.00 | 8,232.65 | 8,233.90 | 1,642.0K |
| 15:07 | 8,234.10 | 8,235.75 | 8,233.25 | 8,234.00 | 1,608.0K |
| 15:08 | 8,234.35 | 8,236.95 | 8,234.35 | 8,234.95 | 1,132.2K |
| 15:09 | 8,235.00 | 8,237.75 | 8,232.80 | 8,237.75 | 1,380.1K |
| 15:10 | 8,237.45 | 8,237.45 | 8,233.85 | 8,236.30 | 1,505.2K |
| 15:11 | 8,236.40 | 8,236.90 | 8,232.05 | 8,232.05 | 1,251.7K |
| 15:12 | 8,231.60 | 8,232.55 | 8,230.50 | 8,230.50 | 1,040.8K |
| 15:13 | 8,230.50 | 8,231.50 | 8,229.50 | 8,230.30 | 1,934.4K |
| 15:14 | 8,229.65 | 8,232.80 | 8,229.65 | 8,230.75 | 1,018.4K |
| 15:15 | 8,230.15 | 8,230.15 | 8,225.35 | 8,226.65 | 1,732.5K |
| 15:16 | 8,226.50 | 8,228.75 | 8,226.50 | 8,228.75 | 1,480.8K |
| 15:17 | 8,228.40 | 8,231.00 | 8,228.40 | 8,231.00 | 1,538.5K |
| 15:18 | 8,231.20 | 8,233.10 | 8,230.20 | 8,233.10 | 1,569.3K |
| 15:19 | 8,233.25 | 8,233.85 | 8,232.55 | 8,232.80 | 1,255.4K |
| 15:20 | 8,232.60 | 8,232.90 | 8,228.90 | 8,230.45 | 1,875.4K |
| 15:21 | 8,230.80 | 8,232.90 | 8,230.80 | 8,232.75 | 965.7K |
| 15:22 | 8,232.90 | 8,233.05 | 8,232.10 | 8,232.65 | 1,138.5K |
| 15:23 | 8,232.35 | 8,233.45 | 8,232.35 | 8,232.80 | 1,300.1K |
| 15:24 | 8,232.85 | 8,233.05 | 8,231.70 | 8,232.65 | 1,423.1K |
| 15:25 | 8,233.15 | 8,234.75 | 8,233.10 | 8,234.75 | 838.3K |
| 15:26 | 8,234.15 | 8,235.10 | 8,232.85 | 8,235.10 | 1,648.1K |
| 15:27 | 8,235.55 | 8,235.95 | 8,234.15 | 8,235.40 | 828.5K |
| 15:28 | 8,235.35 | 8,236.85 | 8,232.45 | 8,234.15 | 944.8K |
| 15:29 | 8,236.20 | 8,237.30 | 8,231.65 | 8,231.65 | 762.0K |