9,927.60
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,747.65 | 8,747.65 | 8,747.65 | 8,747.65 | 33.0K |
| 09:15 | 8,746.10 | 8,746.10 | 8,671.10 | 8,671.10 | 3,811.0K |
| 09:16 | 8,668.90 | 8,668.90 | 8,657.15 | 8,657.15 | 2,252.1K |
| 09:17 | 8,659.60 | 8,683.30 | 8,658.85 | 8,683.30 | 1,529.6K |
| 09:18 | 8,681.40 | 8,681.40 | 8,656.15 | 8,656.90 | 1,604.0K |
| 09:19 | 8,656.35 | 8,661.45 | 8,652.70 | 8,657.20 | 1,196.2K |
| 09:20 | 8,651.90 | 8,651.90 | 8,632.45 | 8,637.25 | 1,321.0K |
| 09:21 | 8,635.65 | 8,636.05 | 8,626.65 | 8,626.65 | 1,103.5K |
| 09:22 | 8,626.05 | 8,628.10 | 8,617.55 | 8,619.80 | 1,067.4K |
| 09:23 | 8,619.05 | 8,621.60 | 8,611.60 | 8,614.00 | 1,055.1K |
| 09:24 | 8,613.05 | 8,615.90 | 8,600.70 | 8,600.70 | 974.1K |
| 09:25 | 8,599.60 | 8,599.60 | 8,588.65 | 8,589.80 | 1,422.3K |
| 09:26 | 8,588.75 | 8,590.35 | 8,583.20 | 8,588.70 | 1,150.1K |
| 09:27 | 8,587.90 | 8,588.20 | 8,575.25 | 8,580.00 | 961.0K |
| 09:28 | 8,580.65 | 8,591.95 | 8,580.65 | 8,582.85 | 1,200.1K |
| 09:29 | 8,582.50 | 8,587.10 | 8,580.45 | 8,586.10 | 745.9K |
| 09:30 | 8,588.15 | 8,588.80 | 8,581.30 | 8,582.95 | 832.8K |
| 09:31 | 8,584.80 | 8,590.95 | 8,583.10 | 8,586.20 | 950.8K |
| 09:32 | 8,585.55 | 8,603.00 | 8,582.85 | 8,591.25 | 1,094.1K |
| 09:33 | 8,591.85 | 8,598.00 | 8,590.90 | 8,597.20 | 903.9K |
| 09:34 | 8,595.30 | 8,597.60 | 8,590.25 | 8,596.10 | 909.8K |
| 09:35 | 8,598.55 | 8,618.15 | 8,597.30 | 8,617.65 | 1,007.1K |
| 09:36 | 8,617.60 | 8,639.65 | 8,617.60 | 8,638.55 | 1,394.7K |
| 09:37 | 8,637.15 | 8,640.65 | 8,624.75 | 8,639.30 | 1,005.5K |
| 09:38 | 8,638.70 | 8,639.60 | 8,630.00 | 8,634.00 | 667.4K |
| 09:39 | 8,631.00 | 8,632.95 | 8,622.70 | 8,622.70 | 845.3K |
| 09:40 | 8,621.35 | 8,621.35 | 8,610.95 | 8,615.00 | 760.1K |
| 09:41 | 8,614.85 | 8,623.95 | 8,613.45 | 8,613.45 | 724.0K |
| 09:42 | 8,613.40 | 8,624.80 | 8,610.75 | 8,624.80 | 803.1K |
| 09:43 | 8,627.15 | 8,634.90 | 8,626.00 | 8,634.90 | 944.8K |
| 09:44 | 8,635.30 | 8,636.85 | 8,623.00 | 8,624.20 | 704.9K |
| 09:45 | 8,621.80 | 8,626.60 | 8,618.75 | 8,618.75 | 714.4K |
| 09:46 | 8,615.85 | 8,615.85 | 8,607.60 | 8,607.60 | 724.5K |
| 09:47 | 8,607.45 | 8,609.25 | 8,598.95 | 8,598.95 | 948.5K |
| 09:48 | 8,597.45 | 8,598.65 | 8,594.75 | 8,594.75 | 722.2K |
| 09:49 | 8,592.60 | 8,592.60 | 8,580.45 | 8,580.50 | 1,025.0K |
| 09:50 | 8,579.40 | 8,581.90 | 8,575.90 | 8,580.85 | 948.4K |
| 09:51 | 8,580.50 | 8,585.05 | 8,579.20 | 8,585.05 | 618.4K |
| 09:52 | 8,582.80 | 8,584.05 | 8,580.15 | 8,581.25 | 586.3K |
| 09:53 | 8,579.50 | 8,579.85 | 8,575.20 | 8,576.85 | 846.7K |
| 09:54 | 8,576.15 | 8,576.15 | 8,568.45 | 8,571.00 | 1,180.2K |
| 09:55 | 8,570.10 | 8,570.10 | 8,563.50 | 8,563.95 | 805.5K |
| 09:56 | 8,563.15 | 8,574.05 | 8,563.15 | 8,572.80 | 624.0K |
| 09:57 | 8,570.85 | 8,570.85 | 8,565.75 | 8,566.20 | 696.7K |
| 09:58 | 8,565.70 | 8,568.80 | 8,564.15 | 8,568.80 | 651.3K |
| 09:59 | 8,570.65 | 8,574.60 | 8,570.65 | 8,574.00 | 720.7K |
| 10:00 | 8,573.80 | 8,578.60 | 8,571.90 | 8,573.60 | 652.9K |
| 10:01 | 8,574.00 | 8,576.90 | 8,574.00 | 8,575.05 | 649.8K |
| 10:02 | 8,574.90 | 8,574.90 | 8,570.05 | 8,570.55 | 608.2K |
| 10:03 | 8,568.05 | 8,578.10 | 8,568.05 | 8,577.35 | 629.6K |
| 10:04 | 8,578.35 | 8,578.35 | 8,568.05 | 8,568.05 | 801.1K |
| 10:05 | 8,566.95 | 8,567.55 | 8,560.35 | 8,561.30 | 954.0K |
| 10:06 | 8,561.90 | 8,575.40 | 8,561.55 | 8,575.20 | 709.0K |
| 10:07 | 8,575.05 | 8,585.20 | 8,575.05 | 8,584.70 | 669.3K |
| 10:08 | 8,583.90 | 8,583.90 | 8,576.05 | 8,583.25 | 475.1K |
| 10:09 | 8,584.10 | 8,589.50 | 8,576.90 | 8,576.95 | 668.8K |
| 10:10 | 8,575.20 | 8,575.20 | 8,568.85 | 8,569.45 | 525.4K |
| 10:11 | 8,569.05 | 8,569.05 | 8,564.75 | 8,567.80 | 455.7K |
| 10:12 | 8,566.95 | 8,570.10 | 8,565.45 | 8,569.75 | 522.3K |
| 10:13 | 8,568.25 | 8,569.90 | 8,563.75 | 8,563.75 | 505.3K |
| 10:14 | 8,564.15 | 8,567.15 | 8,563.45 | 8,566.40 | 472.0K |
| 10:15 | 8,564.35 | 8,564.65 | 8,560.65 | 8,564.10 | 542.4K |
| 10:16 | 8,564.55 | 8,567.60 | 8,558.35 | 8,558.35 | 783.4K |
| 10:17 | 8,560.30 | 8,561.20 | 8,556.55 | 8,557.45 | 510.1K |
| 10:18 | 8,557.25 | 8,558.70 | 8,552.90 | 8,552.90 | 766.0K |
| 10:19 | 8,552.60 | 8,553.30 | 8,551.95 | 8,552.70 | 650.9K |
| 10:20 | 8,547.85 | 8,551.35 | 8,544.70 | 8,551.35 | 857.8K |
| 10:21 | 8,551.55 | 8,558.80 | 8,551.15 | 8,558.80 | 988.3K |
| 10:22 | 8,559.50 | 8,566.05 | 8,559.50 | 8,564.75 | 793.5K |
| 10:23 | 8,563.95 | 8,563.95 | 8,558.10 | 8,561.75 | 541.0K |
| 10:24 | 8,560.55 | 8,568.40 | 8,560.20 | 8,568.30 | 684.2K |
| 10:25 | 8,567.95 | 8,567.95 | 8,555.15 | 8,555.15 | 847.9K |
| 10:26 | 8,553.80 | 8,556.05 | 8,549.85 | 8,556.05 | 714.1K |
| 10:27 | 8,556.25 | 8,560.55 | 8,555.55 | 8,558.10 | 472.9K |
| 10:28 | 8,556.70 | 8,559.75 | 8,554.65 | 8,559.35 | 458.4K |
| 10:29 | 8,558.70 | 8,571.85 | 8,558.55 | 8,566.00 | 574.0K |
| 10:30 | 8,564.90 | 8,564.90 | 8,556.05 | 8,556.35 | 561.9K |
| 10:31 | 8,556.05 | 8,556.05 | 8,546.95 | 8,554.80 | 685.7K |
| 10:32 | 8,553.45 | 8,555.50 | 8,551.15 | 8,553.50 | 611.4K |
| 10:33 | 8,551.35 | 8,555.95 | 8,550.40 | 8,555.85 | 657.6K |
| 10:34 | 8,557.30 | 8,560.45 | 8,556.25 | 8,560.45 | 456.2K |
| 10:35 | 8,561.00 | 8,561.75 | 8,554.40 | 8,555.45 | 469.3K |
| 10:36 | 8,555.10 | 8,561.85 | 8,555.10 | 8,559.55 | 467.7K |
| 10:37 | 8,561.90 | 8,569.45 | 8,561.90 | 8,567.50 | 399.8K |
| 10:38 | 8,566.85 | 8,575.60 | 8,564.30 | 8,574.40 | 662.3K |
| 10:39 | 8,574.95 | 8,575.10 | 8,566.65 | 8,566.65 | 430.2K |
| 10:40 | 8,566.45 | 8,572.60 | 8,562.05 | 8,570.90 | 618.8K |
| 10:41 | 8,568.55 | 8,569.00 | 8,564.50 | 8,568.00 | 341.4K |
| 10:42 | 8,568.80 | 8,571.05 | 8,559.45 | 8,559.45 | 407.9K |
| 10:43 | 8,559.20 | 8,559.30 | 8,549.55 | 8,549.55 | 713.3K |
| 10:44 | 8,548.60 | 8,548.60 | 8,545.30 | 8,545.45 | 864.4K |
| 10:45 | 8,544.70 | 8,544.75 | 8,540.55 | 8,541.90 | 459.0K |
| 10:46 | 8,541.15 | 8,542.40 | 8,539.50 | 8,539.90 | 483.0K |
| 10:47 | 8,539.85 | 8,542.25 | 8,537.85 | 8,542.20 | 689.0K |
| 10:48 | 8,542.80 | 8,547.90 | 8,542.80 | 8,547.90 | 557.8K |
| 10:49 | 8,548.15 | 8,557.55 | 8,548.15 | 8,557.55 | 463.9K |
| 10:50 | 8,558.55 | 8,562.25 | 8,556.45 | 8,562.25 | 447.4K |
| 10:51 | 8,561.85 | 8,566.95 | 8,561.85 | 8,566.30 | 395.6K |
| 10:52 | 8,565.95 | 8,566.90 | 8,561.15 | 8,562.35 | 388.5K |
| 10:53 | 8,562.15 | 8,562.15 | 8,558.95 | 8,559.10 | 310.3K |
| 10:54 | 8,559.25 | 8,559.25 | 8,553.20 | 8,553.70 | 250.8K |
| 10:55 | 8,554.05 | 8,556.45 | 8,553.15 | 8,553.15 | 468.8K |
| 10:56 | 8,553.10 | 8,555.90 | 8,553.10 | 8,555.35 | 293.2K |
| 10:57 | 8,554.65 | 8,556.05 | 8,553.65 | 8,555.70 | 256.5K |
| 10:58 | 8,555.70 | 8,559.45 | 8,553.20 | 8,559.45 | 257.3K |
| 10:59 | 8,559.70 | 8,564.25 | 8,559.20 | 8,564.25 | 367.9K |
| 11:00 | 8,563.25 | 8,568.25 | 8,561.00 | 8,567.90 | 322.0K |
| 11:01 | 8,567.85 | 8,568.00 | 8,560.95 | 8,561.20 | 443.4K |
| 11:02 | 8,561.05 | 8,561.05 | 8,552.95 | 8,554.05 | 494.3K |
| 11:03 | 8,552.70 | 8,558.30 | 8,552.40 | 8,555.10 | 350.4K |
| 11:04 | 8,555.55 | 8,555.60 | 8,551.45 | 8,551.90 | 295.2K |
| 11:05 | 8,551.50 | 8,558.95 | 8,551.50 | 8,558.95 | 291.0K |
| 11:06 | 8,558.85 | 8,563.75 | 8,558.85 | 8,559.50 | 512.2K |
| 11:07 | 8,559.15 | 8,562.30 | 8,559.15 | 8,560.70 | 374.8K |
| 11:08 | 8,560.90 | 8,568.30 | 8,560.45 | 8,567.30 | 351.8K |
| 11:09 | 8,567.95 | 8,568.80 | 8,562.75 | 8,562.75 | 311.4K |
| 11:10 | 8,561.75 | 8,563.05 | 8,560.45 | 8,563.05 | 227.6K |
| 11:11 | 8,561.55 | 8,562.55 | 8,560.00 | 8,560.90 | 245.4K |
| 11:12 | 8,559.95 | 8,559.95 | 8,556.15 | 8,556.60 | 262.9K |
| 11:13 | 8,556.25 | 8,557.65 | 8,553.60 | 8,557.05 | 405.7K |
| 11:14 | 8,557.55 | 8,559.00 | 8,557.30 | 8,557.95 | 227.9K |
| 11:15 | 8,558.70 | 8,560.90 | 8,557.45 | 8,557.80 | 299.1K |
| 11:16 | 8,556.65 | 8,563.10 | 8,555.90 | 8,562.25 | 363.5K |
| 11:17 | 8,561.60 | 8,562.70 | 8,561.00 | 8,561.25 | 239.9K |
| 11:18 | 8,565.10 | 8,570.85 | 8,564.60 | 8,565.65 | 426.5K |
| 11:19 | 8,565.10 | 8,571.55 | 8,565.10 | 8,571.05 | 237.3K |
| 11:20 | 8,570.60 | 8,580.50 | 8,570.60 | 8,580.50 | 500.7K |
| 11:21 | 8,580.95 | 8,590.95 | 8,580.95 | 8,590.85 | 901.5K |
| 11:22 | 8,589.90 | 8,589.90 | 8,584.45 | 8,586.05 | 711.1K |
| 11:23 | 8,585.75 | 8,586.40 | 8,578.60 | 8,578.60 | 845.0K |
| 11:24 | 8,578.50 | 8,579.00 | 8,571.80 | 8,572.80 | 520.5K |
| 11:25 | 8,573.10 | 8,576.85 | 8,572.85 | 8,576.50 | 370.4K |
| 11:26 | 8,575.50 | 8,575.50 | 8,567.90 | 8,567.90 | 314.5K |
| 11:27 | 8,566.60 | 8,566.60 | 8,554.55 | 8,554.55 | 656.0K |
| 11:28 | 8,554.50 | 8,554.50 | 8,546.70 | 8,547.65 | 791.7K |
| 11:29 | 8,547.40 | 8,549.50 | 8,546.90 | 8,548.65 | 301.4K |
| 11:30 | 8,548.15 | 8,548.40 | 8,546.90 | 8,548.25 | 369.0K |
| 11:31 | 8,547.80 | 8,554.30 | 8,547.80 | 8,553.65 | 327.5K |
| 11:32 | 8,553.25 | 8,553.25 | 8,549.30 | 8,549.70 | 291.3K |
| 11:33 | 8,549.35 | 8,551.10 | 8,545.90 | 8,545.90 | 450.0K |
| 11:34 | 8,545.30 | 8,545.70 | 8,543.50 | 8,545.70 | 584.6K |
| 11:35 | 8,545.55 | 8,545.65 | 8,543.95 | 8,544.75 | 244.5K |
| 11:36 | 8,544.70 | 8,547.95 | 8,543.75 | 8,547.20 | 260.9K |
| 11:37 | 8,546.10 | 8,559.60 | 8,545.95 | 8,559.60 | 481.2K |
| 11:38 | 8,559.50 | 8,563.65 | 8,556.95 | 8,563.65 | 325.2K |
| 11:39 | 8,563.70 | 8,565.75 | 8,559.65 | 8,561.25 | 476.6K |
| 11:40 | 8,560.55 | 8,560.55 | 8,555.90 | 8,555.90 | 182.2K |
| 11:41 | 8,556.45 | 8,563.45 | 8,554.15 | 8,563.45 | 383.0K |
| 11:42 | 8,562.80 | 8,576.70 | 8,562.30 | 8,576.00 | 687.6K |
| 11:43 | 8,575.30 | 8,578.60 | 8,574.85 | 8,578.60 | 499.1K |
| 11:44 | 8,578.65 | 8,578.65 | 8,569.50 | 8,569.95 | 436.4K |
| 11:45 | 8,570.35 | 8,571.25 | 8,567.05 | 8,571.25 | 246.4K |
| 11:46 | 8,572.15 | 8,574.00 | 8,570.55 | 8,571.90 | 256.0K |
| 11:47 | 8,571.35 | 8,571.35 | 8,566.20 | 8,566.20 | 226.7K |
| 11:48 | 8,566.35 | 8,566.35 | 8,563.85 | 8,563.85 | 183.1K |
| 11:49 | 8,564.30 | 8,568.85 | 8,564.00 | 8,568.50 | 247.5K |
| 11:50 | 8,569.20 | 8,569.45 | 8,566.95 | 8,567.55 | 233.5K |
| 11:51 | 8,567.85 | 8,567.85 | 8,565.70 | 8,567.85 | 202.6K |
| 11:52 | 8,568.15 | 8,573.75 | 8,567.60 | 8,573.75 | 1,304.1K |
| 11:53 | 8,573.55 | 8,573.55 | 8,565.50 | 8,566.55 | 253.0K |
| 11:54 | 8,565.30 | 8,565.65 | 8,560.60 | 8,560.60 | 234.0K |
| 11:55 | 8,560.50 | 8,560.50 | 8,552.70 | 8,553.05 | 827.9K |
| 11:56 | 8,552.85 | 8,555.20 | 8,551.80 | 8,555.20 | 330.7K |
| 11:57 | 8,556.75 | 8,556.95 | 8,552.60 | 8,553.50 | 324.0K |
| 11:58 | 8,553.45 | 8,553.45 | 8,550.50 | 8,550.95 | 224.5K |
| 11:59 | 8,551.00 | 8,551.00 | 8,543.70 | 8,545.65 | 619.4K |
| 12:00 | 8,545.30 | 8,548.10 | 8,544.50 | 8,548.10 | 352.8K |
| 12:01 | 8,548.25 | 8,551.95 | 8,548.25 | 8,551.20 | 319.0K |
| 12:02 | 8,552.00 | 8,555.05 | 8,550.85 | 8,555.05 | 306.8K |
| 12:03 | 8,554.50 | 8,554.65 | 8,552.30 | 8,553.05 | 231.0K |
| 12:04 | 8,552.20 | 8,561.65 | 8,552.20 | 8,561.45 | 434.7K |
| 12:05 | 8,561.20 | 8,563.10 | 8,559.00 | 8,559.30 | 696.7K |
| 12:06 | 8,559.15 | 8,559.15 | 8,554.25 | 8,555.90 | 287.1K |
| 12:07 | 8,554.55 | 8,559.75 | 8,554.55 | 8,559.75 | 470.2K |
| 12:08 | 8,559.05 | 8,559.65 | 8,556.00 | 8,556.10 | 250.6K |
| 12:09 | 8,555.65 | 8,555.65 | 8,550.35 | 8,551.20 | 389.4K |
| 12:10 | 8,551.15 | 8,552.30 | 8,548.60 | 8,551.10 | 373.4K |
| 12:11 | 8,550.65 | 8,556.35 | 8,548.55 | 8,556.35 | 374.5K |
| 12:12 | 8,556.15 | 8,570.20 | 8,555.55 | 8,570.20 | 824.5K |
| 12:13 | 8,569.10 | 8,569.55 | 8,563.70 | 8,568.15 | 505.6K |
| 12:14 | 8,569.10 | 8,570.15 | 8,565.00 | 8,565.00 | 269.6K |
| 12:15 | 8,564.50 | 8,564.50 | 8,557.00 | 8,559.05 | 539.1K |
| 12:16 | 8,560.00 | 8,561.25 | 8,559.55 | 8,559.55 | 331.9K |
| 12:17 | 8,559.85 | 8,560.50 | 8,557.20 | 8,559.55 | 403.0K |
| 12:18 | 8,559.85 | 8,562.70 | 8,558.90 | 8,559.95 | 282.5K |
| 12:19 | 8,559.65 | 8,560.65 | 8,554.50 | 8,555.20 | 484.5K |
| 12:20 | 8,554.60 | 8,555.10 | 8,550.05 | 8,554.00 | 654.4K |
| 12:21 | 8,553.95 | 8,554.50 | 8,552.95 | 8,553.55 | 322.7K |
| 12:22 | 8,553.10 | 8,554.70 | 8,551.50 | 8,553.80 | 294.8K |
| 12:23 | 8,553.00 | 8,553.05 | 8,543.25 | 8,544.20 | 670.1K |
| 12:24 | 8,544.20 | 8,544.25 | 8,542.25 | 8,542.25 | 490.8K |
| 12:25 | 8,542.45 | 8,546.20 | 8,541.60 | 8,544.75 | 486.7K |
| 12:26 | 8,543.95 | 8,544.95 | 8,543.05 | 8,544.30 | 383.0K |
| 12:27 | 8,544.45 | 8,551.15 | 8,543.50 | 8,550.65 | 663.3K |
| 12:28 | 8,551.10 | 8,559.10 | 8,549.80 | 8,556.80 | 680.9K |
| 12:29 | 8,556.80 | 8,560.40 | 8,556.20 | 8,560.05 | 361.0K |
| 12:30 | 8,559.30 | 8,559.30 | 8,555.20 | 8,555.95 | 310.5K |
| 12:31 | 8,555.60 | 8,555.60 | 8,554.05 | 8,554.85 | 258.5K |
| 12:32 | 8,554.95 | 8,560.35 | 8,554.95 | 8,559.55 | 306.2K |
| 12:33 | 8,559.50 | 8,564.45 | 8,558.70 | 8,564.00 | 341.1K |
| 12:34 | 8,564.35 | 8,565.15 | 8,561.60 | 8,565.15 | 197.3K |
| 12:35 | 8,564.45 | 8,566.45 | 8,559.45 | 8,559.45 | 334.3K |
| 12:36 | 8,558.65 | 8,559.30 | 8,556.80 | 8,556.80 | 246.5K |
| 12:37 | 8,555.00 | 8,555.00 | 8,546.00 | 8,546.00 | 756.1K |
| 12:38 | 8,546.55 | 8,548.00 | 8,545.10 | 8,548.00 | 339.7K |
| 12:39 | 8,547.10 | 8,547.10 | 8,544.65 | 8,546.70 | 260.9K |
| 12:40 | 8,547.35 | 8,553.00 | 8,546.75 | 8,553.00 | 336.1K |
| 12:41 | 8,553.00 | 8,560.15 | 8,553.00 | 8,560.15 | 262.4K |
| 12:42 | 8,559.90 | 8,560.80 | 8,557.40 | 8,558.95 | 265.7K |
| 12:43 | 8,556.20 | 8,557.40 | 8,552.65 | 8,552.65 | 239.4K |
| 12:44 | 8,552.40 | 8,553.85 | 8,552.40 | 8,553.85 | 178.1K |
| 12:45 | 8,554.50 | 8,557.20 | 8,554.50 | 8,555.50 | 294.7K |
| 12:46 | 8,555.35 | 8,555.55 | 8,550.20 | 8,551.05 | 320.6K |
| 12:47 | 8,550.65 | 8,551.25 | 8,546.65 | 8,546.65 | 331.7K |
| 12:48 | 8,544.80 | 8,544.80 | 8,537.80 | 8,538.55 | 662.5K |
| 12:49 | 8,538.10 | 8,538.10 | 8,533.00 | 8,533.55 | 722.1K |
| 12:50 | 8,533.00 | 8,533.00 | 8,530.75 | 8,531.00 | 516.5K |
| 12:51 | 8,530.40 | 8,536.45 | 8,530.40 | 8,535.30 | 379.4K |
| 12:52 | 8,534.70 | 8,540.05 | 8,534.70 | 8,539.30 | 290.8K |
| 12:53 | 8,539.45 | 8,540.60 | 8,537.50 | 8,540.45 | 250.7K |
| 12:54 | 8,541.30 | 8,546.90 | 8,541.25 | 8,545.35 | 342.8K |
| 12:55 | 8,544.95 | 8,547.55 | 8,541.25 | 8,541.25 | 481.5K |
| 12:56 | 8,538.85 | 8,538.85 | 8,532.10 | 8,533.65 | 557.4K |
| 12:57 | 8,531.10 | 8,531.50 | 8,528.80 | 8,529.55 | 1,270.3K |
| 12:58 | 8,527.60 | 8,529.00 | 8,527.50 | 8,528.40 | 433.4K |
| 12:59 | 8,529.05 | 8,529.25 | 8,526.50 | 8,527.60 | 349.1K |
| 13:00 | 8,527.10 | 8,527.10 | 8,522.10 | 8,522.10 | 572.8K |
| 13:01 | 8,520.95 | 8,523.25 | 8,520.55 | 8,522.75 | 735.9K |
| 13:02 | 8,521.25 | 8,521.25 | 8,514.60 | 8,516.90 | 628.6K |
| 13:03 | 8,515.40 | 8,515.40 | 8,513.45 | 8,513.45 | 462.2K |
| 13:04 | 8,512.95 | 8,515.60 | 8,512.25 | 8,513.35 | 975.2K |
| 13:05 | 8,513.05 | 8,517.05 | 8,509.95 | 8,516.10 | 592.8K |
| 13:06 | 8,516.55 | 8,517.30 | 8,513.20 | 8,515.35 | 476.9K |
| 13:07 | 8,515.00 | 8,515.85 | 8,512.40 | 8,512.75 | 515.5K |
| 13:08 | 8,512.25 | 8,513.85 | 8,508.20 | 8,513.60 | 516.8K |
| 13:09 | 8,513.35 | 8,513.35 | 8,507.25 | 8,507.25 | 458.7K |
| 13:10 | 8,506.75 | 8,506.95 | 8,501.45 | 8,501.45 | 662.7K |
| 13:11 | 8,501.40 | 8,502.65 | 8,495.65 | 8,495.70 | 848.5K |
| 13:12 | 8,494.65 | 8,496.20 | 8,492.35 | 8,492.65 | 727.0K |
| 13:13 | 8,490.55 | 8,490.55 | 8,481.50 | 8,481.50 | 1,017.7K |
| 13:14 | 8,481.15 | 8,481.15 | 8,472.45 | 8,472.90 | 1,466.2K |
| 13:15 | 8,472.30 | 8,489.50 | 8,471.00 | 8,484.60 | 1,215.8K |
| 13:16 | 8,484.70 | 8,493.45 | 8,484.70 | 8,493.25 | 831.5K |
| 13:17 | 8,493.70 | 8,509.95 | 8,490.85 | 8,508.75 | 838.7K |
| 13:18 | 8,510.75 | 8,510.75 | 8,504.75 | 8,504.75 | 534.0K |
| 13:19 | 8,505.30 | 8,507.40 | 8,500.75 | 8,506.00 | 730.0K |
| 13:20 | 8,508.30 | 8,515.30 | 8,505.75 | 8,511.70 | 766.3K |
| 13:21 | 8,511.35 | 8,513.95 | 8,509.20 | 8,511.30 | 430.5K |
| 13:22 | 8,511.10 | 8,511.10 | 8,501.45 | 8,502.65 | 426.6K |
| 13:23 | 8,505.45 | 8,505.55 | 8,503.35 | 8,503.35 | 316.8K |
| 13:24 | 8,503.40 | 8,504.00 | 8,502.15 | 8,502.45 | 278.2K |
| 13:25 | 8,502.40 | 8,505.90 | 8,497.20 | 8,505.90 | 409.9K |
| 13:26 | 8,505.70 | 8,508.65 | 8,501.30 | 8,501.30 | 401.3K |
| 13:27 | 8,500.90 | 8,504.60 | 8,499.10 | 8,504.00 | 362.2K |
| 13:28 | 8,504.40 | 8,506.30 | 8,498.15 | 8,498.15 | 514.5K |
| 13:29 | 8,497.55 | 8,498.45 | 8,495.95 | 8,496.75 | 350.8K |
| 13:30 | 8,495.25 | 8,501.35 | 8,493.80 | 8,500.00 | 532.1K |
| 13:31 | 8,499.65 | 8,506.00 | 8,499.50 | 8,505.85 | 498.3K |
| 13:32 | 8,505.55 | 8,507.15 | 8,500.55 | 8,500.55 | 292.0K |
| 13:33 | 8,500.45 | 8,501.25 | 8,494.80 | 8,494.80 | 593.1K |
| 13:34 | 8,494.55 | 8,500.85 | 8,493.20 | 8,500.85 | 430.1K |
| 13:35 | 8,499.55 | 8,502.15 | 8,498.75 | 8,498.75 | 265.0K |
| 13:36 | 8,498.10 | 8,498.10 | 8,494.60 | 8,496.05 | 235.0K |
| 13:37 | 8,496.60 | 8,500.00 | 8,495.65 | 8,498.50 | 391.6K |
| 13:38 | 8,498.15 | 8,501.30 | 8,498.15 | 8,501.20 | 420.4K |
| 13:39 | 8,504.00 | 8,520.15 | 8,504.00 | 8,520.15 | 910.0K |
| 13:40 | 8,522.10 | 8,526.70 | 8,508.45 | 8,509.10 | 553.1K |
| 13:41 | 8,507.70 | 8,510.45 | 8,501.00 | 8,510.45 | 575.3K |
| 13:42 | 8,509.50 | 8,520.05 | 8,508.45 | 8,516.15 | 463.7K |
| 13:43 | 8,515.50 | 8,515.50 | 8,509.10 | 8,513.15 | 396.8K |
| 13:44 | 8,511.90 | 8,514.60 | 8,511.35 | 8,514.10 | 313.7K |
| 13:45 | 8,515.75 | 8,517.95 | 8,514.30 | 8,515.10 | 347.2K |
| 13:46 | 8,515.65 | 8,515.65 | 8,505.10 | 8,505.60 | 366.1K |
| 13:47 | 8,505.75 | 8,513.15 | 8,505.60 | 8,513.15 | 465.9K |
| 13:48 | 8,511.90 | 8,512.20 | 8,507.00 | 8,507.00 | 405.4K |
| 13:49 | 8,507.25 | 8,507.25 | 8,503.55 | 8,503.65 | 293.5K |
| 13:50 | 8,504.80 | 8,510.25 | 8,504.05 | 8,506.05 | 374.3K |
| 13:51 | 8,505.55 | 8,506.25 | 8,499.55 | 8,504.00 | 495.4K |
| 13:52 | 8,501.85 | 8,502.10 | 8,496.25 | 8,499.00 | 607.1K |
| 13:53 | 8,499.50 | 8,503.05 | 8,498.75 | 8,501.20 | 349.2K |
| 13:54 | 8,499.60 | 8,501.85 | 8,496.35 | 8,497.10 | 770.3K |
| 13:55 | 8,496.75 | 8,499.70 | 8,491.45 | 8,491.45 | 529.2K |
| 13:56 | 8,490.45 | 8,491.40 | 8,486.90 | 8,486.95 | 740.8K |
| 13:57 | 8,487.10 | 8,488.25 | 8,483.55 | 8,488.00 | 660.9K |
| 13:58 | 8,488.55 | 8,488.85 | 8,486.20 | 8,488.85 | 926.8K |
| 13:59 | 8,488.05 | 8,492.05 | 8,488.05 | 8,490.55 | 323.1K |
| 14:00 | 8,491.25 | 8,498.50 | 8,488.10 | 8,488.10 | 453.4K |
| 14:01 | 8,488.05 | 8,491.90 | 8,486.70 | 8,487.05 | 459.0K |
| 14:02 | 8,486.45 | 8,486.90 | 8,481.75 | 8,484.10 | 539.8K |
| 14:03 | 8,484.15 | 8,485.10 | 8,473.65 | 8,474.15 | 904.6K |
| 14:04 | 8,473.75 | 8,475.75 | 8,473.75 | 8,475.15 | 400.4K |
| 14:05 | 8,475.10 | 8,476.15 | 8,474.10 | 8,474.35 | 414.2K |
| 14:06 | 8,474.65 | 8,475.30 | 8,471.35 | 8,471.45 | 597.7K |
| 14:07 | 8,471.45 | 8,471.90 | 8,463.70 | 8,463.85 | 1,558.2K |
| 14:08 | 8,463.90 | 8,467.55 | 8,463.30 | 8,466.50 | 701.5K |
| 14:09 | 8,467.30 | 8,470.20 | 8,465.95 | 8,469.50 | 571.2K |
| 14:10 | 8,469.50 | 8,480.05 | 8,468.10 | 8,479.05 | 567.3K |
| 14:11 | 8,477.95 | 8,488.20 | 8,476.80 | 8,487.55 | 671.2K |
| 14:12 | 8,486.65 | 8,487.00 | 8,482.30 | 8,482.75 | 653.2K |
| 14:13 | 8,482.35 | 8,482.80 | 8,480.15 | 8,482.65 | 925.7K |
| 14:14 | 8,483.65 | 8,493.15 | 8,482.85 | 8,492.65 | 579.3K |
| 14:15 | 8,493.65 | 8,493.65 | 8,489.40 | 8,489.95 | 340.4K |
| 14:16 | 8,487.55 | 8,487.55 | 8,476.80 | 8,479.70 | 561.0K |
| 14:17 | 8,479.30 | 8,479.85 | 8,472.25 | 8,472.25 | 364.9K |
| 14:18 | 8,472.35 | 8,474.95 | 8,472.35 | 8,473.10 | 316.3K |
| 14:19 | 8,473.85 | 8,475.20 | 8,470.10 | 8,470.10 | 481.7K |
| 14:20 | 8,470.05 | 8,471.40 | 8,466.20 | 8,466.20 | 843.7K |
| 14:21 | 8,466.15 | 8,470.05 | 8,465.75 | 8,465.75 | 859.9K |
| 14:22 | 8,466.00 | 8,470.55 | 8,465.45 | 8,468.80 | 446.5K |
| 14:23 | 8,468.60 | 8,471.65 | 8,468.25 | 8,470.10 | 395.1K |
| 14:24 | 8,469.65 | 8,483.15 | 8,469.65 | 8,483.15 | 504.4K |
| 14:25 | 8,483.20 | 8,484.35 | 8,477.75 | 8,478.35 | 374.9K |
| 14:26 | 8,477.10 | 8,482.15 | 8,477.00 | 8,482.15 | 456.4K |
| 14:27 | 8,482.35 | 8,490.30 | 8,482.35 | 8,487.20 | 454.1K |
| 14:28 | 8,486.90 | 8,492.35 | 8,485.80 | 8,486.65 | 488.9K |
| 14:29 | 8,484.80 | 8,484.80 | 8,475.35 | 8,475.35 | 890.4K |
| 14:30 | 8,474.75 | 8,478.75 | 8,474.60 | 8,477.80 | 657.3K |
| 14:31 | 8,476.85 | 8,486.55 | 8,476.85 | 8,483.75 | 571.1K |
| 14:32 | 8,485.90 | 8,487.70 | 8,483.40 | 8,484.80 | 578.7K |
| 14:33 | 8,485.10 | 8,489.75 | 8,485.05 | 8,488.30 | 733.1K |
| 14:34 | 8,487.90 | 8,489.05 | 8,483.55 | 8,486.50 | 659.7K |
| 14:35 | 8,486.95 | 8,486.95 | 8,476.50 | 8,476.50 | 1,055.0K |
| 14:36 | 8,477.45 | 8,478.55 | 8,474.90 | 8,476.05 | 594.3K |
| 14:37 | 8,473.90 | 8,475.90 | 8,470.70 | 8,475.30 | 839.8K |
| 14:38 | 8,475.25 | 8,475.25 | 8,470.80 | 8,471.65 | 580.5K |
| 14:39 | 8,471.65 | 8,476.40 | 8,471.65 | 8,474.80 | 541.1K |
| 14:40 | 8,474.35 | 8,474.35 | 8,469.80 | 8,470.25 | 750.8K |
| 14:41 | 8,470.90 | 8,472.90 | 8,467.55 | 8,470.80 | 760.3K |
| 14:42 | 8,469.05 | 8,471.95 | 8,469.05 | 8,470.75 | 623.0K |
| 14:43 | 8,471.35 | 8,472.50 | 8,468.65 | 8,470.35 | 702.2K |
| 14:44 | 8,470.50 | 8,479.15 | 8,470.50 | 8,478.80 | 1,070.2K |
| 14:45 | 8,480.20 | 8,493.65 | 8,480.20 | 8,493.65 | 968.2K |
| 14:46 | 8,492.50 | 8,493.20 | 8,481.45 | 8,481.60 | 775.6K |
| 14:47 | 8,481.50 | 8,489.90 | 8,481.50 | 8,486.75 | 595.6K |
| 14:48 | 8,485.05 | 8,489.65 | 8,484.60 | 8,489.65 | 620.4K |
| 14:49 | 8,490.65 | 8,497.35 | 8,486.90 | 8,489.55 | 707.4K |
| 14:50 | 8,489.10 | 8,496.60 | 8,488.20 | 8,496.60 | 525.0K |
| 14:51 | 8,497.35 | 8,502.45 | 8,497.35 | 8,502.35 | 694.7K |
| 14:52 | 8,502.20 | 8,513.50 | 8,502.20 | 8,511.05 | 1,057.5K |
| 14:53 | 8,511.45 | 8,516.70 | 8,511.30 | 8,515.20 | 607.2K |
| 14:54 | 8,517.00 | 8,523.25 | 8,516.15 | 8,523.25 | 825.3K |
| 14:55 | 8,522.65 | 8,528.50 | 8,522.65 | 8,527.60 | 1,191.5K |
| 14:56 | 8,527.50 | 8,528.40 | 8,517.85 | 8,517.85 | 1,186.2K |
| 14:57 | 8,515.50 | 8,515.50 | 8,507.05 | 8,507.05 | 1,254.2K |
| 14:58 | 8,503.40 | 8,503.40 | 8,496.25 | 8,497.95 | 870.4K |
| 14:59 | 8,498.45 | 8,505.85 | 8,496.85 | 8,502.95 | 904.9K |
| 15:00 | 8,506.10 | 8,517.60 | 8,506.10 | 8,516.15 | 1,033.7K |
| 15:01 | 8,516.80 | 8,518.30 | 8,511.75 | 8,518.30 | 1,090.7K |
| 15:02 | 8,520.15 | 8,524.95 | 8,519.00 | 8,519.30 | 1,070.1K |
| 15:03 | 8,520.10 | 8,520.65 | 8,517.00 | 8,517.40 | 782.4K |
| 15:04 | 8,517.20 | 8,517.20 | 8,512.20 | 8,512.35 | 823.4K |
| 15:05 | 8,511.70 | 8,512.70 | 8,507.80 | 8,507.80 | 748.3K |
| 15:06 | 8,509.10 | 8,513.45 | 8,509.10 | 8,512.85 | 735.9K |
| 15:07 | 8,512.30 | 8,513.15 | 8,503.10 | 8,503.10 | 1,062.8K |
| 15:08 | 8,502.80 | 8,504.00 | 8,500.45 | 8,503.85 | 1,159.8K |
| 15:09 | 8,503.80 | 8,511.95 | 8,501.45 | 8,511.95 | 1,426.3K |
| 15:10 | 8,512.30 | 8,513.10 | 8,507.60 | 8,509.80 | 1,742.1K |
| 15:11 | 8,510.45 | 8,510.45 | 8,507.85 | 8,507.85 | 1,039.8K |
| 15:12 | 8,507.20 | 8,511.25 | 8,507.20 | 8,510.85 | 850.2K |
| 15:13 | 8,510.45 | 8,510.50 | 8,506.55 | 8,506.65 | 931.0K |
| 15:14 | 8,505.40 | 8,506.80 | 8,504.95 | 8,505.30 | 933.8K |
| 15:15 | 8,505.20 | 8,509.70 | 8,505.20 | 8,508.25 | 2,031.7K |
| 15:16 | 8,507.50 | 8,507.75 | 8,498.45 | 8,499.50 | 1,786.3K |
| 15:17 | 8,499.55 | 8,502.35 | 8,499.45 | 8,499.45 | 1,276.1K |
| 15:18 | 8,500.25 | 8,500.25 | 8,495.55 | 8,497.60 | 2,201.9K |
| 15:19 | 8,498.20 | 8,498.85 | 8,494.15 | 8,495.05 | 1,185.1K |
| 15:20 | 8,494.90 | 8,494.95 | 8,485.70 | 8,485.70 | 1,891.3K |
| 15:21 | 8,484.85 | 8,484.85 | 8,481.50 | 8,484.50 | 1,354.3K |
| 15:22 | 8,484.60 | 8,485.85 | 8,483.60 | 8,485.85 | 1,244.0K |
| 15:23 | 8,486.55 | 8,488.70 | 8,486.50 | 8,488.35 | 985.2K |
| 15:24 | 8,487.45 | 8,489.80 | 8,487.45 | 8,489.35 | 1,238.1K |
| 15:25 | 8,488.70 | 8,496.15 | 8,488.70 | 8,496.15 | 1,147.8K |
| 15:26 | 8,495.55 | 8,495.80 | 8,492.10 | 8,492.50 | 858.7K |
| 15:27 | 8,492.75 | 8,493.05 | 8,491.60 | 8,492.40 | 1,067.1K |
| 15:28 | 8,491.40 | 8,493.10 | 8,490.20 | 8,491.75 | 1,073.3K |
| 15:29 | 8,492.80 | 8,500.90 | 8,492.20 | 8,500.90 | 1,066.0K |