9,023.05
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,776.35 | 8,776.35 | 8,776.35 | 8,776.35 | 1.3K |
| 09:15 | 8,776.10 | 8,820.55 | 8,776.10 | 8,817.35 | 6,041.4K |
| 09:16 | 8,818.65 | 8,819.30 | 8,810.70 | 8,816.50 | 2,485.2K |
| 09:17 | 8,816.10 | 8,831.00 | 8,816.10 | 8,829.85 | 1,823.7K |
| 09:18 | 8,827.25 | 8,827.25 | 8,821.25 | 8,824.80 | 1,307.7K |
| 09:19 | 8,823.30 | 8,823.60 | 8,817.10 | 8,817.10 | 1,222.1K |
| 09:20 | 8,815.60 | 8,818.30 | 8,808.25 | 8,808.30 | 1,466.2K |
| 09:21 | 8,809.95 | 8,814.50 | 8,800.20 | 8,800.95 | 1,491.1K |
| 09:22 | 8,796.95 | 8,802.00 | 8,790.70 | 8,798.80 | 1,262.6K |
| 09:23 | 8,795.35 | 8,804.25 | 8,791.90 | 8,804.25 | 918.7K |
| 09:24 | 8,804.50 | 8,811.45 | 8,804.25 | 8,805.40 | 1,595.6K |
| 09:25 | 8,804.70 | 8,813.90 | 8,804.70 | 8,813.90 | 1,312.6K |
| 09:26 | 8,815.75 | 8,832.15 | 8,815.75 | 8,831.45 | 1,574.0K |
| 09:27 | 8,831.70 | 8,831.70 | 8,820.80 | 8,821.35 | 1,550.0K |
| 09:28 | 8,823.15 | 8,831.75 | 8,823.15 | 8,831.50 | 1,292.0K |
| 09:29 | 8,833.45 | 8,839.90 | 8,833.45 | 8,838.65 | 1,315.3K |
| 09:30 | 8,839.15 | 8,851.35 | 8,839.15 | 8,851.35 | 2,277.3K |
| 09:31 | 8,852.50 | 8,854.80 | 8,845.20 | 8,846.95 | 1,242.0K |
| 09:32 | 8,844.95 | 8,844.95 | 8,840.20 | 8,841.15 | 1,298.3K |
| 09:33 | 8,842.50 | 8,849.40 | 8,841.35 | 8,848.10 | 1,041.5K |
| 09:34 | 8,848.60 | 8,859.25 | 8,848.60 | 8,859.25 | 1,041.5K |
| 09:35 | 8,858.40 | 8,858.95 | 8,854.65 | 8,855.60 | 1,428.5K |
| 09:36 | 8,855.90 | 8,858.30 | 8,855.75 | 8,858.25 | 838.3K |
| 09:37 | 8,856.00 | 8,856.95 | 8,853.20 | 8,855.90 | 978.6K |
| 09:38 | 8,856.00 | 8,860.70 | 8,855.80 | 8,858.70 | 1,455.4K |
| 09:39 | 8,857.95 | 8,863.85 | 8,856.35 | 8,863.85 | 1,176.3K |
| 09:40 | 8,867.25 | 8,872.50 | 8,867.25 | 8,869.80 | 1,098.2K |
| 09:41 | 8,869.10 | 8,869.15 | 8,863.90 | 8,868.05 | 918.0K |
| 09:42 | 8,868.40 | 8,871.65 | 8,867.10 | 8,871.65 | 1,002.0K |
| 09:43 | 8,871.15 | 8,871.15 | 8,862.30 | 8,863.75 | 935.8K |
| 09:44 | 8,863.60 | 8,867.70 | 8,863.25 | 8,867.70 | 1,051.9K |
| 09:45 | 8,867.35 | 8,872.40 | 8,867.35 | 8,870.95 | 783.0K |
| 09:46 | 8,870.00 | 8,870.00 | 8,866.25 | 8,867.45 | 521.8K |
| 09:47 | 8,866.65 | 8,871.15 | 8,866.65 | 8,868.90 | 557.0K |
| 09:48 | 8,868.45 | 8,872.50 | 8,867.95 | 8,868.25 | 508.2K |
| 09:49 | 8,867.55 | 8,874.35 | 8,867.00 | 8,871.15 | 531.0K |
| 09:50 | 8,870.90 | 8,871.95 | 8,865.00 | 8,866.15 | 717.6K |
| 09:51 | 8,865.60 | 8,868.45 | 8,865.50 | 8,868.45 | 657.6K |
| 09:52 | 8,868.60 | 8,869.50 | 8,866.60 | 8,866.60 | 1,054.2K |
| 09:53 | 8,865.55 | 8,870.10 | 8,864.50 | 8,870.00 | 1,076.1K |
| 09:54 | 8,871.55 | 8,877.95 | 8,871.25 | 8,877.95 | 1,422.6K |
| 09:55 | 8,878.75 | 8,883.75 | 8,878.70 | 8,880.05 | 898.9K |
| 09:56 | 8,879.25 | 8,880.20 | 8,877.65 | 8,879.20 | 533.3K |
| 09:57 | 8,879.10 | 8,884.25 | 8,877.60 | 8,884.25 | 562.7K |
| 09:58 | 8,885.00 | 8,888.25 | 8,884.40 | 8,888.10 | 925.5K |
| 09:59 | 8,887.80 | 8,887.80 | 8,883.85 | 8,884.55 | 561.9K |
| 10:00 | 8,885.10 | 8,888.50 | 8,885.10 | 8,888.40 | 720.1K |
| 10:01 | 8,888.35 | 8,888.90 | 8,885.25 | 8,888.55 | 815.6K |
| 10:02 | 8,888.30 | 8,891.20 | 8,884.10 | 8,884.10 | 745.1K |
| 10:03 | 8,883.05 | 8,883.60 | 8,878.35 | 8,878.35 | 544.5K |
| 10:04 | 8,878.90 | 8,878.90 | 8,875.50 | 8,878.60 | 418.9K |
| 10:05 | 8,878.65 | 8,879.45 | 8,876.30 | 8,876.50 | 498.9K |
| 10:06 | 8,876.10 | 8,879.95 | 8,875.50 | 8,879.95 | 492.8K |
| 10:07 | 8,879.65 | 8,883.05 | 8,879.60 | 8,883.05 | 783.5K |
| 10:08 | 8,883.90 | 8,885.30 | 8,883.65 | 8,884.45 | 401.6K |
| 10:09 | 8,884.90 | 8,888.85 | 8,884.75 | 8,888.85 | 536.5K |
| 10:10 | 8,889.15 | 8,892.35 | 8,888.40 | 8,891.05 | 740.0K |
| 10:11 | 8,891.60 | 8,892.00 | 8,890.20 | 8,891.40 | 687.7K |
| 10:12 | 8,890.90 | 8,890.90 | 8,885.25 | 8,885.25 | 566.4K |
| 10:13 | 8,885.55 | 8,890.15 | 8,885.45 | 8,890.15 | 431.7K |
| 10:14 | 8,890.80 | 8,892.30 | 8,889.40 | 8,889.40 | 538.8K |
| 10:15 | 8,888.40 | 8,890.70 | 8,885.20 | 8,885.20 | 529.6K |
| 10:16 | 8,884.80 | 8,889.50 | 8,884.15 | 8,889.50 | 548.0K |
| 10:17 | 8,890.20 | 8,892.15 | 8,886.00 | 8,886.45 | 1,012.2K |
| 10:18 | 8,885.65 | 8,886.80 | 8,884.55 | 8,886.15 | 608.2K |
| 10:19 | 8,885.70 | 8,888.05 | 8,885.35 | 8,885.85 | 419.7K |
| 10:20 | 8,883.00 | 8,883.00 | 8,879.85 | 8,880.45 | 490.2K |
| 10:21 | 8,880.55 | 8,881.15 | 8,874.55 | 8,875.50 | 498.3K |
| 10:22 | 8,875.40 | 8,876.40 | 8,875.05 | 8,875.90 | 404.9K |
| 10:23 | 8,875.80 | 8,880.90 | 8,875.80 | 8,880.90 | 391.6K |
| 10:24 | 8,880.25 | 8,881.10 | 8,876.55 | 8,877.50 | 375.6K |
| 10:25 | 8,876.55 | 8,879.55 | 8,875.05 | 8,879.05 | 415.8K |
| 10:26 | 8,878.55 | 8,878.60 | 8,871.30 | 8,871.30 | 482.1K |
| 10:27 | 8,871.40 | 8,872.30 | 8,863.80 | 8,864.25 | 793.6K |
| 10:28 | 8,863.75 | 8,865.85 | 8,859.75 | 8,860.45 | 1,027.8K |
| 10:29 | 8,860.60 | 8,866.15 | 8,860.60 | 8,862.70 | 678.8K |
| 10:30 | 8,861.85 | 8,862.25 | 8,853.80 | 8,854.35 | 544.7K |
| 10:31 | 8,853.15 | 8,857.25 | 8,850.40 | 8,857.25 | 574.9K |
| 10:32 | 8,857.40 | 8,862.15 | 8,853.10 | 8,853.85 | 501.9K |
| 10:33 | 8,854.30 | 8,857.20 | 8,853.95 | 8,856.25 | 383.6K |
| 10:34 | 8,855.65 | 8,856.15 | 8,850.30 | 8,852.15 | 461.1K |
| 10:35 | 8,852.95 | 8,856.80 | 8,851.05 | 8,851.95 | 529.4K |
| 10:36 | 8,852.20 | 8,853.40 | 8,845.70 | 8,846.30 | 378.1K |
| 10:37 | 8,847.20 | 8,849.20 | 8,844.95 | 8,848.40 | 412.0K |
| 10:38 | 8,848.85 | 8,855.85 | 8,848.85 | 8,855.85 | 656.4K |
| 10:39 | 8,856.40 | 8,864.50 | 8,856.40 | 8,860.20 | 844.4K |
| 10:40 | 8,859.00 | 8,859.65 | 8,856.55 | 8,859.65 | 353.2K |
| 10:41 | 8,860.85 | 8,865.30 | 8,860.45 | 8,863.50 | 515.5K |
| 10:42 | 8,864.20 | 8,864.20 | 8,860.35 | 8,863.80 | 1,913.1K |
| 10:43 | 8,863.05 | 8,863.50 | 8,859.05 | 8,859.30 | 753.0K |
| 10:44 | 8,859.80 | 8,859.95 | 8,854.45 | 8,855.00 | 397.2K |
| 10:45 | 8,855.45 | 8,856.70 | 8,853.70 | 8,856.20 | 418.2K |
| 10:46 | 8,856.40 | 8,856.60 | 8,851.60 | 8,851.60 | 433.0K |
| 10:47 | 8,852.05 | 8,854.80 | 8,851.45 | 8,854.80 | 288.7K |
| 10:48 | 8,854.40 | 8,854.40 | 8,847.70 | 8,848.75 | 262.3K |
| 10:49 | 8,848.95 | 8,849.10 | 8,844.35 | 8,846.45 | 335.3K |
| 10:50 | 8,847.20 | 8,847.20 | 8,842.75 | 8,842.75 | 494.0K |
| 10:51 | 8,842.80 | 8,845.00 | 8,842.55 | 8,843.70 | 389.1K |
| 10:52 | 8,843.60 | 8,843.60 | 8,834.05 | 8,835.35 | 540.4K |
| 10:53 | 8,834.80 | 8,835.05 | 8,828.65 | 8,828.65 | 659.5K |
| 10:54 | 8,828.80 | 8,828.80 | 8,818.35 | 8,818.35 | 852.0K |
| 10:55 | 8,818.15 | 8,822.60 | 8,818.05 | 8,819.65 | 661.6K |
| 10:56 | 8,819.10 | 8,819.10 | 8,811.55 | 8,812.30 | 541.0K |
| 10:57 | 8,812.40 | 8,820.70 | 8,811.50 | 8,820.15 | 438.2K |
| 10:58 | 8,820.80 | 8,826.25 | 8,820.05 | 8,826.25 | 388.4K |
| 10:59 | 8,827.95 | 8,828.80 | 8,820.85 | 8,820.85 | 475.9K |
| 11:00 | 8,821.95 | 8,827.10 | 8,821.95 | 8,827.10 | 443.4K |
| 11:01 | 8,826.80 | 8,826.80 | 8,822.55 | 8,822.55 | 427.5K |
| 11:02 | 8,823.15 | 8,825.10 | 8,821.30 | 8,824.65 | 310.3K |
| 11:03 | 8,824.45 | 8,826.25 | 8,819.80 | 8,819.80 | 272.7K |
| 11:04 | 8,820.45 | 8,822.20 | 8,820.00 | 8,820.35 | 436.2K |
| 11:05 | 8,819.80 | 8,822.90 | 8,819.80 | 8,820.70 | 310.4K |
| 11:06 | 8,821.85 | 8,826.20 | 8,821.60 | 8,826.20 | 376.3K |
| 11:07 | 8,826.30 | 8,827.75 | 8,825.10 | 8,825.10 | 219.3K |
| 11:08 | 8,824.10 | 8,826.00 | 8,823.45 | 8,823.85 | 433.1K |
| 11:09 | 8,823.55 | 8,825.10 | 8,822.65 | 8,824.35 | 277.8K |
| 11:10 | 8,824.30 | 8,827.50 | 8,821.10 | 8,821.10 | 255.0K |
| 11:11 | 8,822.70 | 8,825.70 | 8,822.70 | 8,824.05 | 344.2K |
| 11:12 | 8,823.90 | 8,825.05 | 8,817.15 | 8,817.90 | 365.1K |
| 11:13 | 8,817.65 | 8,821.50 | 8,817.30 | 8,820.95 | 1,072.2K |
| 11:14 | 8,820.80 | 8,822.25 | 8,819.70 | 8,822.25 | 310.2K |
| 11:15 | 8,822.20 | 8,822.20 | 8,817.75 | 8,817.75 | 638.3K |
| 11:16 | 8,818.05 | 8,823.70 | 8,817.45 | 8,823.45 | 357.8K |
| 11:17 | 8,823.65 | 8,826.75 | 8,823.35 | 8,824.70 | 377.1K |
| 11:18 | 8,823.60 | 8,824.35 | 8,817.85 | 8,818.35 | 473.7K |
| 11:19 | 8,818.10 | 8,818.65 | 8,813.85 | 8,814.40 | 402.1K |
| 11:20 | 8,813.85 | 8,814.05 | 8,809.60 | 8,809.90 | 450.3K |
| 11:21 | 8,809.70 | 8,812.00 | 8,808.25 | 8,808.65 | 547.7K |
| 11:22 | 8,807.80 | 8,810.90 | 8,807.45 | 8,809.65 | 281.4K |
| 11:23 | 8,809.80 | 8,809.80 | 8,802.10 | 8,802.35 | 787.1K |
| 11:24 | 8,801.55 | 8,802.30 | 8,793.30 | 8,793.65 | 724.6K |
| 11:25 | 8,793.20 | 8,796.15 | 8,792.00 | 8,795.45 | 453.4K |
| 11:26 | 8,795.60 | 8,796.60 | 8,792.80 | 8,794.05 | 408.0K |
| 11:27 | 8,794.75 | 8,803.85 | 8,794.75 | 8,803.85 | 532.4K |
| 11:28 | 8,803.75 | 8,807.25 | 8,802.95 | 8,803.65 | 357.5K |
| 11:29 | 8,803.25 | 8,804.40 | 8,800.35 | 8,800.35 | 618.3K |
| 11:30 | 8,799.55 | 8,799.55 | 8,794.90 | 8,794.90 | 427.3K |
| 11:31 | 8,794.75 | 8,796.05 | 8,789.40 | 8,789.40 | 535.6K |
| 11:32 | 8,789.90 | 8,790.25 | 8,787.75 | 8,788.50 | 448.7K |
| 11:33 | 8,788.65 | 8,790.85 | 8,785.15 | 8,786.10 | 431.3K |
| 11:34 | 8,785.00 | 8,785.00 | 8,775.10 | 8,777.45 | 657.2K |
| 11:35 | 8,778.25 | 8,784.00 | 8,778.25 | 8,782.35 | 320.7K |
| 11:36 | 8,782.85 | 8,787.50 | 8,782.85 | 8,785.55 | 490.5K |
| 11:37 | 8,785.75 | 8,786.30 | 8,780.85 | 8,781.00 | 353.4K |
| 11:38 | 8,780.45 | 8,784.80 | 8,779.60 | 8,783.40 | 483.8K |
| 11:39 | 8,783.65 | 8,784.55 | 8,782.55 | 8,784.55 | 252.4K |
| 11:40 | 8,784.40 | 8,785.10 | 8,777.85 | 8,777.85 | 380.4K |
| 11:41 | 8,778.35 | 8,786.80 | 8,778.35 | 8,786.80 | 269.7K |
| 11:42 | 8,787.70 | 8,792.00 | 8,787.70 | 8,791.55 | 510.3K |
| 11:43 | 8,789.25 | 8,789.25 | 8,782.40 | 8,784.20 | 401.1K |
| 11:44 | 8,784.55 | 8,784.65 | 8,781.10 | 8,782.45 | 282.1K |
| 11:45 | 8,781.35 | 8,786.80 | 8,781.35 | 8,785.80 | 383.7K |
| 11:46 | 8,785.80 | 8,785.80 | 8,780.40 | 8,780.85 | 285.5K |
| 11:47 | 8,780.80 | 8,781.95 | 8,777.95 | 8,781.40 | 312.2K |
| 11:48 | 8,781.15 | 8,784.40 | 8,781.05 | 8,784.20 | 194.8K |
| 11:49 | 8,784.85 | 8,785.65 | 8,780.45 | 8,781.10 | 234.6K |
| 11:50 | 8,780.75 | 8,781.10 | 8,777.55 | 8,778.50 | 207.8K |
| 11:51 | 8,778.55 | 8,783.25 | 8,777.00 | 8,783.25 | 291.0K |
| 11:52 | 8,783.15 | 8,788.30 | 8,783.15 | 8,787.85 | 246.7K |
| 11:53 | 8,786.60 | 8,787.05 | 8,785.15 | 8,785.80 | 180.9K |
| 11:54 | 8,785.75 | 8,791.35 | 8,784.75 | 8,791.35 | 302.7K |
| 11:55 | 8,791.90 | 8,793.70 | 8,790.05 | 8,793.70 | 334.6K |
| 11:56 | 8,794.10 | 8,794.10 | 8,792.15 | 8,794.00 | 410.1K |
| 11:57 | 8,794.55 | 8,796.40 | 8,787.70 | 8,787.70 | 372.2K |
| 11:58 | 8,787.85 | 8,789.75 | 8,787.65 | 8,789.55 | 214.8K |
| 11:59 | 8,788.95 | 8,791.30 | 8,788.50 | 8,789.80 | 335.4K |
| 12:00 | 8,789.75 | 8,790.10 | 8,780.85 | 8,783.70 | 427.8K |
| 12:01 | 8,783.85 | 8,786.55 | 8,783.85 | 8,785.35 | 414.8K |
| 12:02 | 8,785.30 | 8,785.30 | 8,780.25 | 8,780.85 | 274.6K |
| 12:03 | 8,780.40 | 8,780.65 | 8,777.55 | 8,780.65 | 243.3K |
| 12:04 | 8,780.85 | 8,783.15 | 8,780.50 | 8,780.50 | 373.5K |
| 12:05 | 8,780.75 | 8,780.75 | 8,777.35 | 8,777.80 | 290.8K |
| 12:06 | 8,776.15 | 8,776.15 | 8,767.95 | 8,772.35 | 773.1K |
| 12:07 | 8,771.55 | 8,774.50 | 8,771.00 | 8,774.05 | 413.4K |
| 12:08 | 8,774.05 | 8,777.15 | 8,774.05 | 8,776.40 | 269.8K |
| 12:09 | 8,776.55 | 8,777.75 | 8,774.70 | 8,774.70 | 311.9K |
| 12:10 | 8,774.90 | 8,777.50 | 8,774.40 | 8,775.05 | 401.6K |
| 12:11 | 8,774.80 | 8,778.05 | 8,774.80 | 8,776.00 | 287.3K |
| 12:12 | 8,776.10 | 8,776.25 | 8,774.90 | 8,775.15 | 263.9K |
| 12:13 | 8,774.10 | 8,778.35 | 8,773.55 | 8,777.55 | 279.3K |
| 12:14 | 8,777.80 | 8,780.45 | 8,777.65 | 8,780.10 | 314.3K |
| 12:15 | 8,778.55 | 8,778.55 | 8,775.25 | 8,775.90 | 290.9K |
| 12:16 | 8,775.45 | 8,775.45 | 8,765.55 | 8,766.35 | 522.7K |
| 12:17 | 8,766.00 | 8,770.75 | 8,765.20 | 8,769.90 | 436.6K |
| 12:18 | 8,769.45 | 8,770.75 | 8,768.95 | 8,770.70 | 267.8K |
| 12:19 | 8,770.55 | 8,772.65 | 8,769.90 | 8,770.00 | 278.4K |
| 12:20 | 8,770.15 | 8,774.30 | 8,770.15 | 8,773.85 | 304.4K |
| 12:21 | 8,773.80 | 8,773.80 | 8,769.55 | 8,770.45 | 293.1K |
| 12:22 | 8,770.50 | 8,770.60 | 8,767.15 | 8,767.15 | 323.7K |
| 12:23 | 8,767.10 | 8,771.00 | 8,767.10 | 8,769.10 | 386.4K |
| 12:24 | 8,769.45 | 8,773.35 | 8,769.45 | 8,772.45 | 362.7K |
| 12:25 | 8,771.95 | 8,771.95 | 8,769.85 | 8,770.10 | 245.4K |
| 12:26 | 8,770.30 | 8,770.70 | 8,766.65 | 8,766.65 | 323.3K |
| 12:27 | 8,766.75 | 8,766.80 | 8,764.70 | 8,766.25 | 313.7K |
| 12:28 | 8,766.35 | 8,766.35 | 8,750.95 | 8,750.95 | 653.3K |
| 12:29 | 8,749.60 | 8,750.65 | 8,746.55 | 8,749.35 | 492.4K |
| 12:30 | 8,749.45 | 8,754.10 | 8,749.05 | 8,750.00 | 378.1K |
| 12:31 | 8,750.50 | 8,753.20 | 8,749.30 | 8,753.20 | 451.9K |
| 12:32 | 8,753.40 | 8,758.70 | 8,753.40 | 8,756.90 | 314.8K |
| 12:33 | 8,756.75 | 8,757.00 | 8,752.45 | 8,754.00 | 317.2K |
| 12:34 | 8,753.95 | 8,754.00 | 8,752.60 | 8,752.60 | 320.0K |
| 12:35 | 8,753.00 | 8,758.40 | 8,752.60 | 8,758.40 | 492.5K |
| 12:36 | 8,758.15 | 8,760.15 | 8,756.20 | 8,760.15 | 453.4K |
| 12:37 | 8,760.10 | 8,762.55 | 8,758.30 | 8,758.30 | 417.3K |
| 12:38 | 8,758.55 | 8,759.65 | 8,756.45 | 8,756.70 | 327.8K |
| 12:39 | 8,756.65 | 8,759.55 | 8,756.20 | 8,759.25 | 285.2K |
| 12:40 | 8,759.45 | 8,759.45 | 8,753.65 | 8,754.20 | 419.6K |
| 12:41 | 8,754.35 | 8,755.35 | 8,747.85 | 8,748.80 | 365.4K |
| 12:42 | 8,749.25 | 8,758.25 | 8,748.55 | 8,758.25 | 311.3K |
| 12:43 | 8,758.05 | 8,760.45 | 8,757.30 | 8,757.40 | 299.6K |
| 12:44 | 8,758.20 | 8,765.05 | 8,758.05 | 8,765.05 | 269.2K |
| 12:45 | 8,765.20 | 8,771.15 | 8,765.20 | 8,770.40 | 451.6K |
| 12:46 | 8,770.45 | 8,773.40 | 8,769.75 | 8,773.40 | 511.8K |
| 12:47 | 8,773.75 | 8,775.45 | 8,772.65 | 8,774.05 | 681.7K |
| 12:48 | 8,772.80 | 8,772.80 | 8,767.40 | 8,768.10 | 293.8K |
| 12:49 | 8,768.70 | 8,769.95 | 8,767.20 | 8,768.15 | 265.4K |
| 12:50 | 8,767.95 | 8,768.20 | 8,766.40 | 8,767.25 | 264.2K |
| 12:51 | 8,767.40 | 8,773.80 | 8,767.40 | 8,772.30 | 245.1K |
| 12:52 | 8,772.65 | 8,773.30 | 8,771.05 | 8,771.05 | 268.4K |
| 12:53 | 8,770.15 | 8,770.15 | 8,765.75 | 8,766.35 | 406.6K |
| 12:54 | 8,767.00 | 8,767.50 | 8,765.10 | 8,766.25 | 216.9K |
| 12:55 | 8,766.40 | 8,768.95 | 8,765.55 | 8,767.45 | 249.2K |
| 12:56 | 8,767.60 | 8,771.00 | 8,766.60 | 8,770.80 | 302.8K |
| 12:57 | 8,771.10 | 8,772.70 | 8,770.40 | 8,770.90 | 249.4K |
| 12:58 | 8,770.90 | 8,770.90 | 8,768.10 | 8,768.40 | 204.5K |
| 12:59 | 8,768.60 | 8,768.60 | 8,765.60 | 8,765.60 | 176.6K |
| 13:00 | 8,766.00 | 8,770.40 | 8,766.00 | 8,770.05 | 284.1K |
| 13:01 | 8,769.75 | 8,773.20 | 8,769.75 | 8,771.50 | 320.2K |
| 13:02 | 8,771.35 | 8,771.50 | 8,767.15 | 8,767.15 | 342.4K |
| 13:03 | 8,766.95 | 8,766.95 | 8,765.15 | 8,765.70 | 430.3K |
| 13:04 | 8,764.55 | 8,764.55 | 8,758.25 | 8,764.50 | 570.9K |
| 13:05 | 8,763.90 | 8,765.75 | 8,762.55 | 8,765.70 | 257.5K |
| 13:06 | 8,766.20 | 8,768.10 | 8,765.85 | 8,768.10 | 167.7K |
| 13:07 | 8,768.10 | 8,772.55 | 8,768.10 | 8,771.80 | 656.9K |
| 13:08 | 8,770.75 | 8,770.75 | 8,768.70 | 8,769.75 | 167.0K |
| 13:09 | 8,769.70 | 8,771.90 | 8,769.30 | 8,769.65 | 675.9K |
| 13:10 | 8,769.30 | 8,769.35 | 8,763.45 | 8,763.45 | 553.6K |
| 13:11 | 8,763.25 | 8,765.40 | 8,762.60 | 8,762.65 | 515.0K |
| 13:12 | 8,762.90 | 8,765.25 | 8,762.90 | 8,764.80 | 210.9K |
| 13:13 | 8,765.10 | 8,765.20 | 8,758.60 | 8,759.00 | 357.6K |
| 13:14 | 8,758.90 | 8,766.45 | 8,758.80 | 8,766.45 | 509.9K |
| 13:15 | 8,766.75 | 8,776.05 | 8,766.75 | 8,776.00 | 535.5K |
| 13:16 | 8,775.60 | 8,778.75 | 8,773.95 | 8,778.75 | 400.2K |
| 13:17 | 8,779.05 | 8,782.45 | 8,777.85 | 8,780.80 | 592.0K |
| 13:18 | 8,780.25 | 8,782.35 | 8,779.15 | 8,782.20 | 353.3K |
| 13:19 | 8,782.50 | 8,790.00 | 8,782.50 | 8,786.15 | 361.6K |
| 13:20 | 8,786.15 | 8,787.60 | 8,785.15 | 8,786.50 | 270.7K |
| 13:21 | 8,785.50 | 8,786.10 | 8,783.70 | 8,784.25 | 195.6K |
| 13:22 | 8,784.45 | 8,785.70 | 8,782.60 | 8,785.70 | 223.6K |
| 13:23 | 8,785.55 | 8,791.90 | 8,785.55 | 8,791.75 | 363.7K |
| 13:24 | 8,791.25 | 8,792.50 | 8,790.65 | 8,792.25 | 263.0K |
| 13:25 | 8,792.05 | 8,792.30 | 8,789.65 | 8,790.60 | 202.3K |
| 13:26 | 8,790.90 | 8,792.85 | 8,789.15 | 8,792.25 | 227.9K |
| 13:27 | 8,792.55 | 8,794.40 | 8,787.75 | 8,794.40 | 268.1K |
| 13:28 | 8,793.80 | 8,794.20 | 8,790.35 | 8,790.45 | 240.6K |
| 13:29 | 8,790.45 | 8,792.45 | 8,789.25 | 8,791.80 | 192.3K |
| 13:30 | 8,792.40 | 8,798.20 | 8,792.25 | 8,798.00 | 365.0K |
| 13:31 | 8,798.00 | 8,799.85 | 8,797.20 | 8,798.80 | 297.7K |
| 13:32 | 8,799.75 | 8,804.40 | 8,799.05 | 8,804.10 | 378.7K |
| 13:33 | 8,804.80 | 8,806.10 | 8,799.70 | 8,799.70 | 390.4K |
| 13:34 | 8,800.55 | 8,801.65 | 8,798.50 | 8,799.10 | 239.7K |
| 13:35 | 8,799.60 | 8,801.35 | 8,799.05 | 8,799.40 | 213.8K |
| 13:36 | 8,799.75 | 8,799.75 | 8,796.15 | 8,796.85 | 251.4K |
| 13:37 | 8,796.60 | 8,797.55 | 8,795.45 | 8,797.55 | 219.5K |
| 13:38 | 8,798.05 | 8,802.35 | 8,797.70 | 8,802.35 | 341.5K |
| 13:39 | 8,802.45 | 8,804.45 | 8,802.10 | 8,804.05 | 263.3K |
| 13:40 | 8,803.95 | 8,804.60 | 8,801.10 | 8,801.95 | 438.3K |
| 13:41 | 8,802.05 | 8,803.50 | 8,802.05 | 8,802.95 | 231.3K |
| 13:42 | 8,802.30 | 8,802.35 | 8,797.20 | 8,797.20 | 223.3K |
| 13:43 | 8,797.45 | 8,798.80 | 8,796.95 | 8,797.05 | 210.8K |
| 13:44 | 8,795.80 | 8,800.80 | 8,795.80 | 8,800.15 | 347.4K |
| 13:45 | 8,801.35 | 8,803.50 | 8,801.35 | 8,803.15 | 233.4K |
| 13:46 | 8,803.20 | 8,804.00 | 8,802.55 | 8,803.95 | 224.2K |
| 13:47 | 8,803.65 | 8,804.35 | 8,800.55 | 8,800.60 | 202.0K |
| 13:48 | 8,800.70 | 8,800.70 | 8,798.70 | 8,798.70 | 227.6K |
| 13:49 | 8,798.85 | 8,799.60 | 8,796.80 | 8,797.60 | 236.2K |
| 13:50 | 8,799.15 | 8,800.75 | 8,798.40 | 8,800.35 | 167.5K |
| 13:51 | 8,800.20 | 8,802.85 | 8,799.45 | 8,799.45 | 210.8K |
| 13:52 | 8,800.20 | 8,800.20 | 8,796.80 | 8,798.40 | 255.6K |
| 13:53 | 8,798.45 | 8,798.60 | 8,795.90 | 8,798.45 | 257.2K |
| 13:54 | 8,799.10 | 8,800.60 | 8,797.50 | 8,799.80 | 364.5K |
| 13:55 | 8,799.40 | 8,801.00 | 8,798.75 | 8,799.75 | 323.5K |
| 13:56 | 8,797.80 | 8,801.95 | 8,797.80 | 8,801.25 | 222.5K |
| 13:57 | 8,801.60 | 8,801.60 | 8,798.80 | 8,798.80 | 1,047.4K |
| 13:58 | 8,798.70 | 8,799.55 | 8,795.20 | 8,796.65 | 406.4K |
| 13:59 | 8,797.30 | 8,797.45 | 8,795.90 | 8,795.90 | 224.0K |
| 14:00 | 8,796.10 | 8,796.20 | 8,791.50 | 8,791.50 | 422.1K |
| 14:01 | 8,791.50 | 8,793.00 | 8,788.20 | 8,788.80 | 526.4K |
| 14:02 | 8,788.85 | 8,796.65 | 8,788.85 | 8,796.50 | 422.3K |
| 14:03 | 8,796.75 | 8,800.50 | 8,796.75 | 8,798.75 | 345.9K |
| 14:04 | 8,798.05 | 8,801.55 | 8,798.05 | 8,801.20 | 235.9K |
| 14:05 | 8,801.90 | 8,804.35 | 8,801.90 | 8,802.35 | 450.1K |
| 14:06 | 8,802.80 | 8,803.00 | 8,801.25 | 8,803.00 | 205.6K |
| 14:07 | 8,804.20 | 8,808.25 | 8,804.15 | 8,807.70 | 456.4K |
| 14:08 | 8,807.45 | 8,808.35 | 8,804.20 | 8,804.20 | 351.2K |
| 14:09 | 8,805.65 | 8,808.40 | 8,805.30 | 8,807.30 | 438.4K |
| 14:10 | 8,807.20 | 8,811.20 | 8,807.20 | 8,811.10 | 493.2K |
| 14:11 | 8,810.85 | 8,811.65 | 8,807.05 | 8,807.05 | 394.5K |
| 14:12 | 8,807.20 | 8,807.20 | 8,801.55 | 8,801.55 | 325.2K |
| 14:13 | 8,801.70 | 8,801.70 | 8,796.10 | 8,796.10 | 437.1K |
| 14:14 | 8,796.35 | 8,797.35 | 8,792.50 | 8,796.45 | 499.5K |
| 14:15 | 8,797.60 | 8,801.40 | 8,797.55 | 8,801.20 | 250.8K |
| 14:16 | 8,800.65 | 8,804.35 | 8,800.65 | 8,803.95 | 218.1K |
| 14:17 | 8,803.55 | 8,804.35 | 8,802.30 | 8,803.20 | 198.2K |
| 14:18 | 8,803.75 | 8,803.75 | 8,796.00 | 8,796.00 | 379.7K |
| 14:19 | 8,796.25 | 8,797.50 | 8,795.50 | 8,796.75 | 228.7K |
| 14:20 | 8,796.40 | 8,798.85 | 8,795.20 | 8,798.45 | 605.5K |
| 14:21 | 8,797.75 | 8,799.20 | 8,791.15 | 8,791.15 | 335.8K |
| 14:22 | 8,791.00 | 8,791.85 | 8,787.05 | 8,790.85 | 482.5K |
| 14:23 | 8,791.25 | 8,791.30 | 8,788.20 | 8,788.25 | 301.9K |
| 14:24 | 8,788.80 | 8,790.60 | 8,787.75 | 8,789.20 | 609.8K |
| 14:25 | 8,788.50 | 8,789.10 | 8,787.15 | 8,788.20 | 336.9K |
| 14:26 | 8,784.75 | 8,786.85 | 8,783.65 | 8,786.35 | 611.7K |
| 14:27 | 8,785.90 | 8,786.65 | 8,784.20 | 8,784.60 | 219.2K |
| 14:28 | 8,784.20 | 8,784.20 | 8,780.70 | 8,780.85 | 299.0K |
| 14:29 | 8,780.75 | 8,781.05 | 8,776.80 | 8,776.80 | 387.1K |
| 14:30 | 8,777.70 | 8,778.35 | 8,772.50 | 8,776.15 | 510.4K |
| 14:31 | 8,776.25 | 8,779.40 | 8,774.90 | 8,776.90 | 403.8K |
| 14:32 | 8,775.60 | 8,778.40 | 8,775.60 | 8,776.80 | 411.8K |
| 14:33 | 8,776.95 | 8,777.20 | 8,772.75 | 8,772.75 | 361.2K |
| 14:34 | 8,772.90 | 8,774.50 | 8,771.10 | 8,773.60 | 352.6K |
| 14:35 | 8,775.50 | 8,776.60 | 8,773.55 | 8,774.25 | 369.7K |
| 14:36 | 8,775.05 | 8,778.95 | 8,775.05 | 8,776.30 | 685.6K |
| 14:37 | 8,776.00 | 8,776.00 | 8,773.10 | 8,773.10 | 483.0K |
| 14:38 | 8,773.80 | 8,779.15 | 8,772.15 | 8,779.15 | 519.2K |
| 14:39 | 8,779.15 | 8,782.35 | 8,778.45 | 8,782.35 | 511.0K |
| 14:40 | 8,782.20 | 8,783.15 | 8,781.70 | 8,782.95 | 410.4K |
| 14:41 | 8,782.50 | 8,786.15 | 8,782.50 | 8,783.90 | 600.5K |
| 14:42 | 8,784.70 | 8,785.00 | 8,782.20 | 8,782.75 | 348.7K |
| 14:43 | 8,782.30 | 8,783.70 | 8,781.15 | 8,782.30 | 220.3K |
| 14:44 | 8,782.60 | 8,783.20 | 8,781.10 | 8,783.15 | 231.0K |
| 14:45 | 8,782.55 | 8,782.55 | 8,780.95 | 8,782.00 | 425.8K |
| 14:46 | 8,782.15 | 8,788.90 | 8,782.00 | 8,786.35 | 456.6K |
| 14:47 | 8,787.35 | 8,789.20 | 8,786.65 | 8,788.00 | 261.8K |
| 14:48 | 8,788.95 | 8,797.55 | 8,788.85 | 8,797.15 | 575.8K |
| 14:49 | 8,796.75 | 8,797.05 | 8,794.30 | 8,794.95 | 362.8K |
| 14:50 | 8,796.10 | 8,799.95 | 8,796.10 | 8,798.80 | 389.4K |
| 14:51 | 8,799.65 | 8,799.65 | 8,796.35 | 8,796.65 | 333.2K |
| 14:52 | 8,796.75 | 8,800.75 | 8,795.35 | 8,798.90 | 683.2K |
| 14:53 | 8,798.65 | 8,799.50 | 8,796.25 | 8,796.30 | 416.5K |
| 14:54 | 8,796.75 | 8,801.45 | 8,796.75 | 8,801.35 | 324.2K |
| 14:55 | 8,801.60 | 8,801.85 | 8,797.65 | 8,798.20 | 302.3K |
| 14:56 | 8,797.95 | 8,798.05 | 8,796.45 | 8,798.05 | 268.5K |
| 14:57 | 8,798.15 | 8,801.85 | 8,798.15 | 8,800.15 | 340.4K |
| 14:58 | 8,800.30 | 8,801.30 | 8,799.20 | 8,800.95 | 403.4K |
| 14:59 | 8,800.60 | 8,801.65 | 8,799.50 | 8,800.35 | 389.6K |
| 15:00 | 8,800.80 | 8,811.40 | 8,800.80 | 8,808.55 | 871.1K |
| 15:01 | 8,807.70 | 8,807.70 | 8,804.05 | 8,805.80 | 634.8K |
| 15:02 | 8,806.10 | 8,806.70 | 8,802.90 | 8,802.90 | 488.3K |
| 15:03 | 8,803.10 | 8,803.40 | 8,796.65 | 8,796.65 | 731.9K |
| 15:04 | 8,796.20 | 8,796.20 | 8,794.40 | 8,794.75 | 757.5K |
| 15:05 | 8,794.00 | 8,795.50 | 8,793.25 | 8,795.15 | 762.1K |
| 15:06 | 8,795.40 | 8,796.65 | 8,795.10 | 8,796.55 | 650.9K |
| 15:07 | 8,796.00 | 8,796.45 | 8,792.90 | 8,792.90 | 653.1K |
| 15:08 | 8,792.95 | 8,792.95 | 8,790.00 | 8,791.75 | 701.7K |
| 15:09 | 8,791.45 | 8,796.55 | 8,790.70 | 8,796.55 | 808.7K |
| 15:10 | 8,797.80 | 8,798.10 | 8,796.90 | 8,797.20 | 2,006.0K |
| 15:11 | 8,796.25 | 8,797.85 | 8,794.80 | 8,794.80 | 849.1K |
| 15:12 | 8,794.95 | 8,795.65 | 8,794.55 | 8,794.55 | 613.9K |
| 15:13 | 8,794.65 | 8,796.55 | 8,794.65 | 8,796.35 | 841.3K |
| 15:14 | 8,797.00 | 8,798.55 | 8,796.75 | 8,798.10 | 1,061.3K |
| 15:15 | 8,798.15 | 8,798.35 | 8,787.30 | 8,787.30 | 1,581.5K |
| 15:16 | 8,787.45 | 8,789.25 | 8,786.80 | 8,787.25 | 1,194.5K |
| 15:17 | 8,787.00 | 8,791.05 | 8,787.00 | 8,790.65 | 965.0K |
| 15:18 | 8,791.00 | 8,791.45 | 8,788.70 | 8,791.40 | 1,316.7K |
| 15:19 | 8,790.75 | 8,790.80 | 8,789.55 | 8,789.55 | 825.5K |
| 15:20 | 8,789.25 | 8,790.80 | 8,788.70 | 8,789.05 | 1,437.1K |
| 15:21 | 8,788.75 | 8,790.80 | 8,788.75 | 8,790.80 | 623.6K |
| 15:22 | 8,790.75 | 8,792.05 | 8,789.15 | 8,789.50 | 891.1K |
| 15:23 | 8,789.05 | 8,792.10 | 8,789.05 | 8,791.70 | 737.0K |
| 15:24 | 8,792.15 | 8,792.55 | 8,791.00 | 8,791.00 | 894.3K |
| 15:25 | 8,789.85 | 8,790.40 | 8,788.15 | 8,789.00 | 772.7K |
| 15:26 | 8,789.85 | 8,791.30 | 8,788.65 | 8,788.65 | 1,103.0K |
| 15:27 | 8,788.85 | 8,789.85 | 8,788.05 | 8,788.95 | 1,464.2K |
| 15:28 | 8,788.65 | 8,788.70 | 8,784.15 | 8,784.15 | 801.9K |
| 15:29 | 8,784.10 | 8,794.50 | 8,784.10 | 8,794.50 | 746.3K |