9,927.60
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,446.85 | 8,446.85 | 8,446.85 | 8,446.85 | 0.0K |
| 09:15 | 8,455.25 | 8,487.05 | 8,444.10 | 8,463.90 | 4,063.6K |
| 09:16 | 8,466.20 | 8,468.05 | 8,452.30 | 8,455.25 | 1,882.8K |
| 09:17 | 8,454.75 | 8,456.95 | 8,446.70 | 8,449.60 | 1,449.5K |
| 09:18 | 8,452.40 | 8,452.40 | 8,438.60 | 8,445.35 | 1,249.7K |
| 09:19 | 8,442.90 | 8,444.85 | 8,433.35 | 8,433.70 | 1,206.7K |
| 09:20 | 8,434.35 | 8,435.05 | 8,425.90 | 8,426.95 | 1,371.9K |
| 09:21 | 8,427.00 | 8,427.00 | 8,413.90 | 8,413.90 | 924.3K |
| 09:22 | 8,413.15 | 8,415.65 | 8,408.05 | 8,414.60 | 1,270.4K |
| 09:23 | 8,414.95 | 8,421.00 | 8,412.80 | 8,412.80 | 985.9K |
| 09:24 | 8,413.55 | 8,418.65 | 8,413.35 | 8,416.50 | 978.4K |
| 09:25 | 8,416.60 | 8,416.60 | 8,403.15 | 8,404.75 | 1,096.4K |
| 09:26 | 8,404.05 | 8,406.50 | 8,397.70 | 8,405.05 | 1,097.4K |
| 09:27 | 8,407.55 | 8,411.45 | 8,401.50 | 8,411.45 | 844.4K |
| 09:28 | 8,410.70 | 8,425.00 | 8,410.70 | 8,416.45 | 993.9K |
| 09:29 | 8,414.40 | 8,415.35 | 8,406.55 | 8,409.95 | 837.5K |
| 09:30 | 8,408.60 | 8,411.15 | 8,402.10 | 8,402.80 | 777.0K |
| 09:31 | 8,402.05 | 8,407.35 | 8,402.05 | 8,406.45 | 635.7K |
| 09:32 | 8,408.10 | 8,424.05 | 8,408.10 | 8,424.05 | 2,077.6K |
| 09:33 | 8,424.50 | 8,442.75 | 8,424.50 | 8,435.80 | 1,358.9K |
| 09:34 | 8,436.50 | 8,439.55 | 8,430.40 | 8,438.65 | 936.6K |
| 09:35 | 8,438.75 | 8,445.80 | 8,438.65 | 8,444.15 | 1,098.9K |
| 09:36 | 8,445.10 | 8,445.10 | 8,437.90 | 8,437.90 | 796.0K |
| 09:37 | 8,435.50 | 8,445.20 | 8,435.50 | 8,445.20 | 664.6K |
| 09:38 | 8,448.10 | 8,450.70 | 8,440.80 | 8,441.85 | 855.5K |
| 09:39 | 8,442.40 | 8,448.15 | 8,442.40 | 8,447.25 | 607.2K |
| 09:40 | 8,446.45 | 8,449.20 | 8,446.20 | 8,449.10 | 703.6K |
| 09:41 | 8,451.60 | 8,452.80 | 8,446.35 | 8,446.35 | 803.2K |
| 09:42 | 8,446.85 | 8,447.20 | 8,441.95 | 8,442.85 | 721.7K |
| 09:43 | 8,443.40 | 8,447.25 | 8,443.40 | 8,443.60 | 574.4K |
| 09:44 | 8,443.45 | 8,444.85 | 8,439.60 | 8,439.60 | 461.6K |
| 09:45 | 8,440.35 | 8,448.95 | 8,440.35 | 8,448.25 | 607.3K |
| 09:46 | 8,448.35 | 8,457.20 | 8,448.35 | 8,457.20 | 656.9K |
| 09:47 | 8,457.40 | 8,457.40 | 8,448.15 | 8,448.25 | 495.4K |
| 09:48 | 8,447.60 | 8,455.35 | 8,444.20 | 8,455.35 | 553.8K |
| 09:49 | 8,459.65 | 8,461.30 | 8,457.75 | 8,460.80 | 596.4K |
| 09:50 | 8,460.40 | 8,462.95 | 8,458.75 | 8,458.75 | 471.1K |
| 09:51 | 8,459.95 | 8,459.95 | 8,450.90 | 8,450.90 | 481.5K |
| 09:52 | 8,451.05 | 8,454.55 | 8,448.60 | 8,452.30 | 595.5K |
| 09:53 | 8,451.50 | 8,452.95 | 8,444.85 | 8,451.90 | 609.6K |
| 09:54 | 8,452.35 | 8,455.40 | 8,451.95 | 8,453.20 | 367.6K |
| 09:55 | 8,453.35 | 8,454.55 | 8,452.40 | 8,452.40 | 466.3K |
| 09:56 | 8,452.75 | 8,452.75 | 8,447.85 | 8,448.25 | 356.2K |
| 09:57 | 8,447.70 | 8,453.25 | 8,446.80 | 8,450.45 | 397.7K |
| 09:58 | 8,450.30 | 8,451.40 | 8,444.95 | 8,445.05 | 393.2K |
| 09:59 | 8,443.50 | 8,444.30 | 8,438.75 | 8,444.30 | 597.6K |
| 10:00 | 8,446.05 | 8,448.10 | 8,441.20 | 8,441.85 | 385.5K |
| 10:01 | 8,441.25 | 8,441.90 | 8,432.90 | 8,432.90 | 551.6K |
| 10:02 | 8,432.75 | 8,435.30 | 8,431.30 | 8,431.30 | 481.5K |
| 10:03 | 8,432.30 | 8,438.40 | 8,432.10 | 8,436.40 | 352.7K |
| 10:04 | 8,436.75 | 8,436.75 | 8,425.15 | 8,426.15 | 645.6K |
| 10:05 | 8,425.70 | 8,428.35 | 8,424.90 | 8,427.00 | 423.0K |
| 10:06 | 8,427.35 | 8,427.70 | 8,422.80 | 8,424.10 | 735.0K |
| 10:07 | 8,424.30 | 8,424.90 | 8,420.15 | 8,420.15 | 543.6K |
| 10:08 | 8,419.25 | 8,422.05 | 8,417.45 | 8,420.00 | 572.9K |
| 10:09 | 8,420.10 | 8,420.10 | 8,415.45 | 8,415.45 | 554.1K |
| 10:10 | 8,414.85 | 8,414.85 | 8,408.85 | 8,408.95 | 911.4K |
| 10:11 | 8,408.45 | 8,413.20 | 8,408.25 | 8,413.20 | 561.0K |
| 10:12 | 8,414.00 | 8,417.70 | 8,413.85 | 8,417.10 | 564.1K |
| 10:13 | 8,417.55 | 8,423.45 | 8,416.70 | 8,419.40 | 585.9K |
| 10:14 | 8,419.05 | 8,420.60 | 8,417.55 | 8,419.80 | 433.3K |
| 10:15 | 8,420.10 | 8,423.10 | 8,418.80 | 8,418.80 | 569.9K |
| 10:16 | 8,417.85 | 8,417.85 | 8,408.90 | 8,409.95 | 586.0K |
| 10:17 | 8,409.35 | 8,412.00 | 8,409.20 | 8,410.30 | 358.3K |
| 10:18 | 8,410.60 | 8,411.90 | 8,404.65 | 8,406.35 | 503.5K |
| 10:19 | 8,405.75 | 8,406.70 | 8,402.90 | 8,403.80 | 766.5K |
| 10:20 | 8,403.75 | 8,404.10 | 8,400.00 | 8,400.95 | 534.3K |
| 10:21 | 8,402.65 | 8,403.05 | 8,396.50 | 8,396.50 | 641.0K |
| 10:22 | 8,397.00 | 8,400.45 | 8,395.75 | 8,400.45 | 547.6K |
| 10:23 | 8,399.40 | 8,399.40 | 8,392.20 | 8,392.35 | 760.9K |
| 10:24 | 8,391.75 | 8,395.55 | 8,388.85 | 8,394.70 | 762.3K |
| 10:25 | 8,395.35 | 8,395.35 | 8,391.70 | 8,392.75 | 497.6K |
| 10:26 | 8,393.15 | 8,402.30 | 8,393.15 | 8,401.45 | 508.5K |
| 10:27 | 8,401.45 | 8,404.30 | 8,396.35 | 8,404.30 | 422.5K |
| 10:28 | 8,405.00 | 8,406.15 | 8,403.60 | 8,405.90 | 396.9K |
| 10:29 | 8,405.75 | 8,406.15 | 8,401.65 | 8,401.65 | 335.1K |
| 10:30 | 8,402.80 | 8,402.80 | 8,397.90 | 8,400.85 | 461.7K |
| 10:31 | 8,400.90 | 8,407.00 | 8,400.30 | 8,406.15 | 335.2K |
| 10:32 | 8,407.20 | 8,409.30 | 8,398.65 | 8,398.65 | 1,620.6K |
| 10:33 | 8,397.05 | 8,397.05 | 8,386.80 | 8,388.45 | 556.9K |
| 10:34 | 8,388.65 | 8,398.15 | 8,388.55 | 8,398.15 | 494.6K |
| 10:35 | 8,399.25 | 8,401.35 | 8,398.55 | 8,399.75 | 345.6K |
| 10:36 | 8,400.15 | 8,404.70 | 8,400.10 | 8,404.55 | 271.9K |
| 10:37 | 8,404.20 | 8,409.95 | 8,404.20 | 8,409.75 | 411.4K |
| 10:38 | 8,409.45 | 8,412.50 | 8,409.45 | 8,412.00 | 413.2K |
| 10:39 | 8,412.55 | 8,412.55 | 8,403.15 | 8,403.35 | 421.2K |
| 10:40 | 8,403.30 | 8,403.50 | 8,401.00 | 8,401.00 | 398.7K |
| 10:41 | 8,401.90 | 8,403.50 | 8,401.10 | 8,401.10 | 281.1K |
| 10:42 | 8,401.15 | 8,402.15 | 8,398.50 | 8,398.50 | 221.4K |
| 10:43 | 8,398.30 | 8,404.00 | 8,398.25 | 8,403.90 | 313.3K |
| 10:44 | 8,404.50 | 8,404.55 | 8,401.35 | 8,401.35 | 247.4K |
| 10:45 | 8,401.05 | 8,401.05 | 8,397.10 | 8,398.95 | 306.6K |
| 10:46 | 8,399.80 | 8,403.35 | 8,399.80 | 8,403.35 | 314.4K |
| 10:47 | 8,403.10 | 8,403.65 | 8,395.55 | 8,396.85 | 350.5K |
| 10:48 | 8,396.35 | 8,397.25 | 8,393.70 | 8,393.70 | 426.2K |
| 10:49 | 8,389.75 | 8,391.60 | 8,389.15 | 8,390.75 | 442.9K |
| 10:50 | 8,391.45 | 8,396.50 | 8,391.45 | 8,396.50 | 742.1K |
| 10:51 | 8,397.30 | 8,400.85 | 8,396.25 | 8,396.25 | 252.4K |
| 10:52 | 8,396.45 | 8,398.15 | 8,394.00 | 8,397.45 | 336.4K |
| 10:53 | 8,397.60 | 8,398.25 | 8,396.40 | 8,396.40 | 360.3K |
| 10:54 | 8,396.95 | 8,401.60 | 8,396.95 | 8,401.60 | 316.1K |
| 10:55 | 8,402.60 | 8,402.90 | 8,400.05 | 8,401.00 | 309.0K |
| 10:56 | 8,400.90 | 8,402.70 | 8,398.80 | 8,402.70 | 600.9K |
| 10:57 | 8,402.75 | 8,404.50 | 8,402.05 | 8,402.05 | 302.5K |
| 10:58 | 8,401.40 | 8,401.40 | 8,395.55 | 8,396.95 | 378.2K |
| 10:59 | 8,397.40 | 8,404.15 | 8,397.05 | 8,404.15 | 385.3K |
| 11:00 | 8,403.70 | 8,404.40 | 8,401.65 | 8,401.65 | 168.7K |
| 11:01 | 8,401.55 | 8,402.05 | 8,399.95 | 8,402.05 | 294.2K |
| 11:02 | 8,402.00 | 8,402.00 | 8,397.20 | 8,397.20 | 359.7K |
| 11:03 | 8,397.35 | 8,397.85 | 8,396.00 | 8,397.10 | 310.4K |
| 11:04 | 8,395.95 | 8,401.60 | 8,395.95 | 8,401.45 | 340.6K |
| 11:05 | 8,401.50 | 8,407.55 | 8,400.75 | 8,407.15 | 368.9K |
| 11:06 | 8,407.05 | 8,407.10 | 8,401.35 | 8,401.95 | 371.4K |
| 11:07 | 8,401.95 | 8,406.10 | 8,401.95 | 8,406.10 | 191.3K |
| 11:08 | 8,406.20 | 8,409.10 | 8,406.00 | 8,406.75 | 492.6K |
| 11:09 | 8,406.95 | 8,406.95 | 8,403.20 | 8,404.10 | 240.5K |
| 11:10 | 8,403.25 | 8,404.95 | 8,402.55 | 8,403.50 | 276.9K |
| 11:11 | 8,403.85 | 8,404.35 | 8,402.95 | 8,403.65 | 156.5K |
| 11:12 | 8,403.75 | 8,408.10 | 8,403.35 | 8,408.05 | 219.7K |
| 11:13 | 8,407.65 | 8,408.40 | 8,405.80 | 8,406.55 | 201.4K |
| 11:14 | 8,406.10 | 8,406.35 | 8,402.55 | 8,404.30 | 215.7K |
| 11:15 | 8,404.80 | 8,408.60 | 8,403.55 | 8,408.60 | 197.2K |
| 11:16 | 8,407.50 | 8,408.15 | 8,406.90 | 8,407.65 | 205.3K |
| 11:17 | 8,408.70 | 8,408.75 | 8,407.60 | 8,408.30 | 204.2K |
| 11:18 | 8,407.80 | 8,407.80 | 8,403.40 | 8,404.45 | 185.6K |
| 11:19 | 8,403.70 | 8,404.80 | 8,402.90 | 8,404.15 | 193.5K |
| 11:20 | 8,404.30 | 8,404.30 | 8,398.80 | 8,398.80 | 350.2K |
| 11:21 | 8,399.10 | 8,400.45 | 8,398.30 | 8,398.45 | 373.9K |
| 11:22 | 8,398.45 | 8,399.85 | 8,397.80 | 8,399.10 | 259.4K |
| 11:23 | 8,398.25 | 8,398.95 | 8,397.30 | 8,398.45 | 167.2K |
| 11:24 | 8,398.45 | 8,398.95 | 8,396.35 | 8,397.45 | 316.3K |
| 11:25 | 8,397.45 | 8,397.45 | 8,395.15 | 8,395.15 | 422.1K |
| 11:26 | 8,396.00 | 8,396.00 | 8,393.70 | 8,395.10 | 444.4K |
| 11:27 | 8,395.60 | 8,395.95 | 8,393.60 | 8,394.40 | 338.4K |
| 11:28 | 8,394.10 | 8,394.10 | 8,392.45 | 8,392.55 | 303.6K |
| 11:29 | 8,392.40 | 8,394.75 | 8,390.75 | 8,392.40 | 605.1K |
| 11:30 | 8,392.00 | 8,392.00 | 8,382.35 | 8,382.35 | 949.4K |
| 11:31 | 8,382.80 | 8,382.80 | 8,379.60 | 8,379.95 | 497.0K |
| 11:32 | 8,380.30 | 8,383.10 | 8,379.50 | 8,380.05 | 334.4K |
| 11:33 | 8,380.15 | 8,381.20 | 8,379.65 | 8,380.90 | 358.2K |
| 11:34 | 8,380.75 | 8,382.10 | 8,380.20 | 8,381.70 | 349.2K |
| 11:35 | 8,381.70 | 8,382.90 | 8,378.35 | 8,380.45 | 437.6K |
| 11:36 | 8,381.30 | 8,385.30 | 8,381.30 | 8,385.30 | 561.9K |
| 11:37 | 8,385.55 | 8,385.95 | 8,383.70 | 8,385.30 | 315.4K |
| 11:38 | 8,385.45 | 8,385.75 | 8,383.30 | 8,384.00 | 245.1K |
| 11:39 | 8,384.25 | 8,388.80 | 8,384.25 | 8,388.35 | 281.6K |
| 11:40 | 8,388.55 | 8,388.55 | 8,382.20 | 8,382.20 | 326.3K |
| 11:41 | 8,382.30 | 8,385.25 | 8,382.10 | 8,385.25 | 239.3K |
| 11:42 | 8,385.70 | 8,386.95 | 8,385.30 | 8,385.95 | 294.7K |
| 11:43 | 8,385.70 | 8,386.55 | 8,384.95 | 8,384.95 | 404.7K |
| 11:44 | 8,385.60 | 8,388.55 | 8,384.40 | 8,388.50 | 300.8K |
| 11:45 | 8,387.75 | 8,390.20 | 8,387.75 | 8,390.05 | 436.6K |
| 11:46 | 8,389.35 | 8,389.35 | 8,383.65 | 8,384.75 | 339.9K |
| 11:47 | 8,384.90 | 8,385.05 | 8,381.50 | 8,381.95 | 424.7K |
| 11:48 | 8,381.75 | 8,381.75 | 8,377.10 | 8,377.10 | 417.9K |
| 11:49 | 8,377.60 | 8,377.60 | 8,372.05 | 8,372.05 | 307.8K |
| 11:50 | 8,372.65 | 8,375.60 | 8,371.65 | 8,374.95 | 339.3K |
| 11:51 | 8,374.25 | 8,375.20 | 8,373.50 | 8,374.00 | 271.9K |
| 11:52 | 8,373.50 | 8,378.80 | 8,373.50 | 8,378.80 | 407.8K |
| 11:53 | 8,378.95 | 8,379.30 | 8,378.00 | 8,378.60 | 298.4K |
| 11:54 | 8,378.90 | 8,380.60 | 8,375.15 | 8,375.15 | 379.6K |
| 11:55 | 8,375.15 | 8,375.35 | 8,373.45 | 8,375.00 | 453.6K |
| 11:56 | 8,373.85 | 8,377.60 | 8,373.85 | 8,377.20 | 201.0K |
| 11:57 | 8,377.60 | 8,377.60 | 8,374.85 | 8,375.40 | 292.8K |
| 11:58 | 8,376.15 | 8,376.15 | 8,372.55 | 8,372.55 | 422.9K |
| 11:59 | 8,372.90 | 8,372.90 | 8,370.50 | 8,370.95 | 447.6K |
| 12:00 | 8,371.00 | 8,371.40 | 8,362.10 | 8,362.10 | 616.8K |
| 12:01 | 8,362.10 | 8,362.55 | 8,357.30 | 8,357.30 | 513.7K |
| 12:02 | 8,357.75 | 8,357.75 | 8,351.45 | 8,351.45 | 619.8K |
| 12:03 | 8,351.95 | 8,352.80 | 8,349.50 | 8,352.60 | 623.3K |
| 12:04 | 8,352.40 | 8,356.55 | 8,351.70 | 8,356.40 | 406.5K |
| 12:05 | 8,355.35 | 8,361.40 | 8,355.05 | 8,361.05 | 320.8K |
| 12:06 | 8,360.60 | 8,361.85 | 8,356.65 | 8,358.35 | 421.8K |
| 12:07 | 8,357.85 | 8,362.85 | 8,357.30 | 8,362.80 | 382.9K |
| 12:08 | 8,363.30 | 8,368.70 | 8,362.75 | 8,368.70 | 301.5K |
| 12:09 | 8,368.15 | 8,371.05 | 8,367.60 | 8,370.85 | 298.5K |
| 12:10 | 8,372.50 | 8,373.15 | 8,369.60 | 8,370.00 | 307.0K |
| 12:11 | 8,369.35 | 8,378.30 | 8,369.35 | 8,376.90 | 279.5K |
| 12:12 | 8,378.20 | 8,382.45 | 8,377.70 | 8,382.45 | 481.5K |
| 12:13 | 8,381.75 | 8,385.90 | 8,381.75 | 8,385.10 | 311.8K |
| 12:14 | 8,386.25 | 8,386.45 | 8,382.65 | 8,382.75 | 315.3K |
| 12:15 | 8,382.80 | 8,385.40 | 8,382.80 | 8,385.20 | 280.9K |
| 12:16 | 8,385.55 | 8,390.40 | 8,385.55 | 8,389.40 | 395.3K |
| 12:17 | 8,389.65 | 8,390.50 | 8,387.55 | 8,389.00 | 388.7K |
| 12:18 | 8,388.90 | 8,388.90 | 8,386.85 | 8,387.95 | 274.9K |
| 12:19 | 8,387.85 | 8,387.85 | 8,384.80 | 8,385.10 | 206.3K |
| 12:20 | 8,385.35 | 8,385.45 | 8,383.60 | 8,384.70 | 262.0K |
| 12:21 | 8,384.45 | 8,389.05 | 8,384.45 | 8,386.70 | 258.0K |
| 12:22 | 8,386.15 | 8,386.15 | 8,381.15 | 8,384.20 | 303.2K |
| 12:23 | 8,384.45 | 8,386.45 | 8,383.95 | 8,384.95 | 158.6K |
| 12:24 | 8,385.50 | 8,385.90 | 8,384.20 | 8,385.00 | 130.8K |
| 12:25 | 8,384.75 | 8,384.90 | 8,381.95 | 8,383.45 | 184.3K |
| 12:26 | 8,383.35 | 8,386.80 | 8,382.55 | 8,386.30 | 168.4K |
| 12:27 | 8,386.45 | 8,386.45 | 8,382.35 | 8,383.00 | 200.7K |
| 12:28 | 8,382.55 | 8,385.90 | 8,382.25 | 8,385.90 | 206.4K |
| 12:29 | 8,386.70 | 8,386.70 | 8,384.70 | 8,384.90 | 166.8K |
| 12:30 | 8,384.20 | 8,384.80 | 8,381.95 | 8,382.25 | 138.2K |
| 12:31 | 8,381.55 | 8,381.95 | 8,376.40 | 8,376.90 | 247.2K |
| 12:32 | 8,376.70 | 8,376.70 | 8,372.65 | 8,374.30 | 277.8K |
| 12:33 | 8,374.60 | 8,376.15 | 8,374.35 | 8,375.20 | 135.4K |
| 12:34 | 8,373.80 | 8,374.45 | 8,373.30 | 8,374.30 | 242.1K |
| 12:35 | 8,373.80 | 8,376.05 | 8,373.80 | 8,375.35 | 155.7K |
| 12:36 | 8,376.05 | 8,376.80 | 8,375.15 | 8,375.50 | 142.9K |
| 12:37 | 8,377.00 | 8,377.00 | 8,374.80 | 8,374.80 | 528.4K |
| 12:38 | 8,374.05 | 8,376.05 | 8,374.05 | 8,375.25 | 149.1K |
| 12:39 | 8,375.40 | 8,375.40 | 8,371.20 | 8,371.95 | 211.4K |
| 12:40 | 8,371.80 | 8,375.45 | 8,371.15 | 8,375.05 | 254.4K |
| 12:41 | 8,374.75 | 8,375.70 | 8,374.00 | 8,375.05 | 173.5K |
| 12:42 | 8,374.55 | 8,375.30 | 8,373.80 | 8,374.05 | 175.6K |
| 12:43 | 8,374.10 | 8,374.40 | 8,371.20 | 8,372.00 | 167.6K |
| 12:44 | 8,372.00 | 8,372.10 | 8,370.50 | 8,370.85 | 189.1K |
| 12:45 | 8,370.30 | 8,371.55 | 8,370.00 | 8,370.00 | 151.9K |
| 12:46 | 8,371.00 | 8,374.00 | 8,370.80 | 8,372.80 | 171.0K |
| 12:47 | 8,374.05 | 8,376.20 | 8,373.25 | 8,376.20 | 274.1K |
| 12:48 | 8,376.25 | 8,380.75 | 8,375.15 | 8,380.75 | 206.2K |
| 12:49 | 8,380.65 | 8,381.10 | 8,377.75 | 8,378.30 | 165.5K |
| 12:50 | 8,377.85 | 8,379.30 | 8,376.55 | 8,376.55 | 158.6K |
| 12:51 | 8,377.85 | 8,378.00 | 8,375.25 | 8,375.85 | 194.4K |
| 12:52 | 8,376.30 | 8,376.65 | 8,374.90 | 8,375.95 | 122.4K |
| 12:53 | 8,375.35 | 8,377.25 | 8,375.20 | 8,375.95 | 152.7K |
| 12:54 | 8,376.45 | 8,377.20 | 8,375.80 | 8,376.40 | 156.8K |
| 12:55 | 8,375.75 | 8,377.90 | 8,375.60 | 8,376.45 | 145.1K |
| 12:56 | 8,376.35 | 8,379.60 | 8,375.15 | 8,379.60 | 267.7K |
| 12:57 | 8,379.15 | 8,381.25 | 8,377.65 | 8,377.65 | 254.3K |
| 12:58 | 8,377.30 | 8,378.75 | 8,377.30 | 8,378.30 | 219.9K |
| 12:59 | 8,378.40 | 8,378.50 | 8,376.20 | 8,376.25 | 110.6K |
| 13:00 | 8,377.50 | 8,378.90 | 8,376.75 | 8,378.30 | 183.9K |
| 13:01 | 8,379.30 | 8,380.80 | 8,377.20 | 8,377.70 | 203.5K |
| 13:02 | 8,378.15 | 8,379.45 | 8,377.10 | 8,379.45 | 146.6K |
| 13:03 | 8,379.05 | 8,380.40 | 8,378.35 | 8,379.60 | 206.7K |
| 13:04 | 8,380.80 | 8,380.80 | 8,377.60 | 8,379.20 | 231.4K |
| 13:05 | 8,379.60 | 8,379.60 | 8,377.10 | 8,377.10 | 369.8K |
| 13:06 | 8,378.35 | 8,378.90 | 8,377.70 | 8,378.60 | 300.2K |
| 13:07 | 8,378.95 | 8,384.60 | 8,378.95 | 8,384.60 | 265.3K |
| 13:08 | 8,384.05 | 8,389.45 | 8,384.05 | 8,389.15 | 315.1K |
| 13:09 | 8,390.50 | 8,392.20 | 8,390.50 | 8,392.15 | 347.2K |
| 13:10 | 8,391.45 | 8,392.55 | 8,387.60 | 8,389.20 | 311.8K |
| 13:11 | 8,388.95 | 8,390.90 | 8,388.95 | 8,390.25 | 304.1K |
| 13:12 | 8,389.45 | 8,389.70 | 8,387.05 | 8,387.05 | 293.6K |
| 13:13 | 8,388.00 | 8,389.70 | 8,386.80 | 8,386.85 | 222.7K |
| 13:14 | 8,386.55 | 8,387.00 | 8,385.65 | 8,386.25 | 196.9K |
| 13:15 | 8,386.20 | 8,386.45 | 8,383.85 | 8,384.45 | 370.9K |
| 13:16 | 8,384.65 | 8,386.10 | 8,384.65 | 8,385.90 | 216.9K |
| 13:17 | 8,386.95 | 8,386.95 | 8,384.65 | 8,384.85 | 318.9K |
| 13:18 | 8,385.40 | 8,385.40 | 8,383.20 | 8,383.20 | 200.5K |
| 13:19 | 8,383.10 | 8,383.10 | 8,378.15 | 8,378.15 | 284.3K |
| 13:20 | 8,378.45 | 8,378.50 | 8,376.60 | 8,376.90 | 312.2K |
| 13:21 | 8,376.45 | 8,378.95 | 8,376.45 | 8,378.45 | 340.4K |
| 13:22 | 8,378.40 | 8,378.50 | 8,374.65 | 8,374.65 | 270.0K |
| 13:23 | 8,375.05 | 8,375.30 | 8,373.00 | 8,374.15 | 313.1K |
| 13:24 | 8,374.75 | 8,379.95 | 8,374.75 | 8,379.20 | 333.0K |
| 13:25 | 8,379.25 | 8,379.45 | 8,376.65 | 8,376.95 | 187.1K |
| 13:26 | 8,378.15 | 8,378.15 | 8,374.65 | 8,374.65 | 316.3K |
| 13:27 | 8,374.45 | 8,378.40 | 8,374.45 | 8,378.20 | 273.0K |
| 13:28 | 8,378.45 | 8,379.15 | 8,377.35 | 8,378.40 | 166.8K |
| 13:29 | 8,378.40 | 8,381.05 | 8,378.20 | 8,380.45 | 192.4K |
| 13:30 | 8,380.65 | 8,381.70 | 8,380.10 | 8,380.40 | 276.9K |
| 13:31 | 8,381.40 | 8,381.50 | 8,380.15 | 8,380.75 | 164.6K |
| 13:32 | 8,381.35 | 8,383.15 | 8,380.70 | 8,380.80 | 333.0K |
| 13:33 | 8,381.00 | 8,383.85 | 8,380.75 | 8,383.80 | 228.3K |
| 13:34 | 8,384.20 | 8,388.05 | 8,383.80 | 8,386.75 | 605.1K |
| 13:35 | 8,387.70 | 8,387.80 | 8,385.75 | 8,385.75 | 201.6K |
| 13:36 | 8,388.60 | 8,388.65 | 8,385.30 | 8,385.60 | 190.5K |
| 13:37 | 8,386.10 | 8,386.65 | 8,384.30 | 8,385.35 | 145.8K |
| 13:38 | 8,384.80 | 8,389.50 | 8,384.80 | 8,388.65 | 376.6K |
| 13:39 | 8,389.45 | 8,390.00 | 8,387.85 | 8,387.85 | 239.9K |
| 13:40 | 8,389.50 | 8,389.85 | 8,388.25 | 8,388.35 | 150.7K |
| 13:41 | 8,389.90 | 8,390.80 | 8,387.80 | 8,387.80 | 217.5K |
| 13:42 | 8,388.30 | 8,389.00 | 8,387.20 | 8,389.00 | 247.2K |
| 13:43 | 8,389.70 | 8,391.20 | 8,389.70 | 8,390.30 | 264.9K |
| 13:44 | 8,390.55 | 8,390.55 | 8,386.75 | 8,387.20 | 603.4K |
| 13:45 | 8,388.35 | 8,388.85 | 8,386.50 | 8,386.85 | 235.4K |
| 13:46 | 8,387.90 | 8,390.20 | 8,387.10 | 8,389.55 | 312.0K |
| 13:47 | 8,390.15 | 8,392.40 | 8,390.15 | 8,390.55 | 238.4K |
| 13:48 | 8,391.05 | 8,391.30 | 8,389.30 | 8,389.70 | 389.3K |
| 13:49 | 8,390.60 | 8,391.55 | 8,389.70 | 8,389.95 | 370.5K |
| 13:50 | 8,391.25 | 8,391.80 | 8,389.85 | 8,391.15 | 364.8K |
| 13:51 | 8,391.40 | 8,396.60 | 8,391.40 | 8,396.30 | 513.2K |
| 13:52 | 8,395.70 | 8,396.75 | 8,393.70 | 8,393.90 | 267.4K |
| 13:53 | 8,394.00 | 8,394.30 | 8,392.05 | 8,392.05 | 344.5K |
| 13:54 | 8,392.60 | 8,393.35 | 8,389.85 | 8,389.85 | 371.8K |
| 13:55 | 8,390.05 | 8,390.05 | 8,386.80 | 8,389.40 | 388.8K |
| 13:56 | 8,388.80 | 8,391.35 | 8,387.70 | 8,388.85 | 346.6K |
| 13:57 | 8,388.75 | 8,390.70 | 8,387.65 | 8,390.55 | 262.0K |
| 13:58 | 8,390.70 | 8,390.80 | 8,388.90 | 8,388.90 | 297.1K |
| 13:59 | 8,389.90 | 8,390.70 | 8,388.60 | 8,389.95 | 305.4K |
| 14:00 | 8,389.70 | 8,392.50 | 8,388.30 | 8,392.15 | 396.5K |
| 14:01 | 8,392.45 | 8,394.45 | 8,392.35 | 8,394.45 | 408.2K |
| 14:02 | 8,394.05 | 8,395.80 | 8,393.55 | 8,395.55 | 400.0K |
| 14:03 | 8,396.35 | 8,399.30 | 8,395.15 | 8,398.00 | 614.9K |
| 14:04 | 8,398.10 | 8,398.10 | 8,396.10 | 8,396.50 | 291.6K |
| 14:05 | 8,396.15 | 8,396.35 | 8,391.05 | 8,391.10 | 358.3K |
| 14:06 | 8,391.90 | 8,392.55 | 8,390.50 | 8,390.50 | 404.7K |
| 14:07 | 8,392.25 | 8,392.55 | 8,385.90 | 8,386.20 | 398.4K |
| 14:08 | 8,386.25 | 8,387.25 | 8,385.70 | 8,386.20 | 381.1K |
| 14:09 | 8,386.10 | 8,386.10 | 8,383.80 | 8,384.80 | 378.3K |
| 14:10 | 8,384.50 | 8,385.45 | 8,383.40 | 8,383.75 | 251.3K |
| 14:11 | 8,382.85 | 8,383.60 | 8,382.05 | 8,382.85 | 340.0K |
| 14:12 | 8,384.60 | 8,386.50 | 8,383.30 | 8,386.20 | 317.1K |
| 14:13 | 8,387.20 | 8,390.35 | 8,387.05 | 8,389.60 | 226.0K |
| 14:14 | 8,389.35 | 8,389.45 | 8,387.90 | 8,388.35 | 274.5K |
| 14:15 | 8,388.15 | 8,390.90 | 8,387.65 | 8,389.95 | 238.1K |
| 14:16 | 8,390.60 | 8,391.65 | 8,389.75 | 8,391.00 | 281.2K |
| 14:17 | 8,391.25 | 8,392.40 | 8,389.20 | 8,389.20 | 366.3K |
| 14:18 | 8,388.15 | 8,389.40 | 8,387.50 | 8,387.50 | 318.3K |
| 14:19 | 8,388.60 | 8,388.60 | 8,382.95 | 8,384.10 | 472.5K |
| 14:20 | 8,383.65 | 8,384.60 | 8,382.50 | 8,382.90 | 318.7K |
| 14:21 | 8,383.75 | 8,384.90 | 8,383.00 | 8,383.25 | 325.9K |
| 14:22 | 8,384.75 | 8,386.30 | 8,384.40 | 8,384.75 | 296.7K |
| 14:23 | 8,384.05 | 8,385.00 | 8,383.45 | 8,384.45 | 271.0K |
| 14:24 | 8,383.40 | 8,384.25 | 8,382.70 | 8,382.70 | 213.1K |
| 14:25 | 8,383.40 | 8,383.50 | 8,381.85 | 8,381.85 | 228.6K |
| 14:26 | 8,382.55 | 8,383.90 | 8,381.80 | 8,382.90 | 223.3K |
| 14:27 | 8,383.20 | 8,386.45 | 8,382.55 | 8,386.45 | 519.2K |
| 14:28 | 8,386.35 | 8,388.10 | 8,385.40 | 8,386.75 | 387.8K |
| 14:29 | 8,386.60 | 8,391.10 | 8,386.60 | 8,390.90 | 522.4K |
| 14:30 | 8,391.85 | 8,391.95 | 8,389.40 | 8,390.95 | 376.7K |
| 14:31 | 8,390.30 | 8,390.30 | 8,387.10 | 8,388.35 | 230.2K |
| 14:32 | 8,387.90 | 8,389.40 | 8,386.70 | 8,386.95 | 514.2K |
| 14:33 | 8,387.25 | 8,389.35 | 8,386.40 | 8,388.50 | 556.8K |
| 14:34 | 8,388.75 | 8,389.15 | 8,386.60 | 8,387.05 | 310.6K |
| 14:35 | 8,387.60 | 8,389.40 | 8,386.45 | 8,388.45 | 1,071.0K |
| 14:36 | 8,388.65 | 8,390.45 | 8,387.70 | 8,389.30 | 368.1K |
| 14:37 | 8,389.65 | 8,391.65 | 8,389.45 | 8,391.25 | 602.0K |
| 14:38 | 8,392.10 | 8,392.45 | 8,390.85 | 8,390.85 | 706.7K |
| 14:39 | 8,391.15 | 8,391.15 | 8,389.15 | 8,389.15 | 555.3K |
| 14:40 | 8,389.90 | 8,390.30 | 8,386.25 | 8,386.25 | 662.8K |
| 14:41 | 8,386.60 | 8,386.60 | 8,382.55 | 8,383.25 | 487.4K |
| 14:42 | 8,382.40 | 8,384.85 | 8,382.25 | 8,383.45 | 646.3K |
| 14:43 | 8,383.90 | 8,385.15 | 8,383.35 | 8,384.50 | 855.9K |
| 14:44 | 8,384.60 | 8,386.70 | 8,383.80 | 8,385.20 | 593.7K |
| 14:45 | 8,385.00 | 8,385.65 | 8,384.15 | 8,384.40 | 372.5K |
| 14:46 | 8,384.25 | 8,384.70 | 8,383.15 | 8,384.35 | 775.8K |
| 14:47 | 8,383.75 | 8,385.50 | 8,383.20 | 8,384.85 | 358.3K |
| 14:48 | 8,384.75 | 8,385.65 | 8,383.80 | 8,384.10 | 444.8K |
| 14:49 | 8,385.50 | 8,385.70 | 8,382.70 | 8,383.85 | 461.5K |
| 14:50 | 8,383.40 | 8,384.80 | 8,382.55 | 8,384.55 | 516.4K |
| 14:51 | 8,384.95 | 8,386.85 | 8,384.95 | 8,386.55 | 400.1K |
| 14:52 | 8,385.55 | 8,387.20 | 8,385.10 | 8,385.10 | 317.0K |
| 14:53 | 8,385.35 | 8,386.00 | 8,379.95 | 8,379.95 | 661.9K |
| 14:54 | 8,380.30 | 8,380.30 | 8,377.25 | 8,378.45 | 652.9K |
| 14:55 | 8,377.75 | 8,378.75 | 8,376.55 | 8,377.05 | 686.3K |
| 14:56 | 8,378.05 | 8,379.55 | 8,377.50 | 8,377.50 | 379.4K |
| 14:57 | 8,378.65 | 8,378.65 | 8,376.05 | 8,376.10 | 363.2K |
| 14:58 | 8,377.10 | 8,377.95 | 8,375.40 | 8,375.50 | 454.9K |
| 14:59 | 8,376.60 | 8,376.60 | 8,374.25 | 8,374.80 | 454.8K |
| 15:00 | 8,375.05 | 8,378.30 | 8,375.05 | 8,377.40 | 895.4K |
| 15:01 | 8,379.15 | 8,379.45 | 8,374.75 | 8,374.75 | 660.5K |
| 15:02 | 8,375.35 | 8,375.60 | 8,374.00 | 8,374.00 | 478.6K |
| 15:03 | 8,375.55 | 8,375.90 | 8,374.65 | 8,375.15 | 634.0K |
| 15:04 | 8,376.00 | 8,376.75 | 8,374.70 | 8,374.70 | 800.0K |
| 15:05 | 8,375.70 | 8,375.70 | 8,371.70 | 8,374.70 | 756.8K |
| 15:06 | 8,375.00 | 8,375.10 | 8,372.35 | 8,372.35 | 774.9K |
| 15:07 | 8,372.90 | 8,373.50 | 8,370.45 | 8,370.45 | 677.9K |
| 15:08 | 8,371.35 | 8,371.65 | 8,367.35 | 8,367.95 | 795.8K |
| 15:09 | 8,369.40 | 8,369.40 | 8,365.55 | 8,367.75 | 831.9K |
| 15:10 | 8,368.45 | 8,372.00 | 8,368.45 | 8,371.70 | 1,431.4K |
| 15:11 | 8,372.45 | 8,373.25 | 8,371.00 | 8,371.10 | 727.9K |
| 15:12 | 8,372.15 | 8,372.20 | 8,368.55 | 8,368.55 | 810.3K |
| 15:13 | 8,369.60 | 8,370.00 | 8,368.60 | 8,368.60 | 841.8K |
| 15:14 | 8,369.35 | 8,370.10 | 8,368.90 | 8,369.15 | 913.7K |
| 15:15 | 8,369.30 | 8,369.30 | 8,366.70 | 8,367.25 | 1,117.7K |
| 15:16 | 8,367.00 | 8,367.00 | 8,363.05 | 8,364.05 | 1,434.9K |
| 15:17 | 8,363.75 | 8,364.00 | 8,362.45 | 8,362.70 | 1,151.1K |
| 15:18 | 8,362.20 | 8,362.40 | 8,359.80 | 8,360.40 | 1,744.8K |
| 15:19 | 8,360.20 | 8,361.00 | 8,358.75 | 8,359.00 | 1,293.1K |
| 15:20 | 8,359.05 | 8,359.25 | 8,355.00 | 8,355.40 | 1,936.6K |
| 15:21 | 8,355.65 | 8,355.80 | 8,354.20 | 8,354.25 | 949.8K |
| 15:22 | 8,354.55 | 8,356.55 | 8,353.05 | 8,353.05 | 875.2K |
| 15:23 | 8,353.70 | 8,354.80 | 8,351.40 | 8,352.60 | 934.4K |
| 15:24 | 8,353.25 | 8,353.25 | 8,350.00 | 8,350.30 | 1,125.0K |
| 15:25 | 8,349.95 | 8,350.60 | 8,347.25 | 8,348.65 | 904.1K |
| 15:26 | 8,348.30 | 8,348.30 | 8,344.30 | 8,345.85 | 821.0K |
| 15:27 | 8,346.45 | 8,347.25 | 8,344.75 | 8,345.75 | 843.8K |
| 15:28 | 8,347.75 | 8,348.80 | 8,344.60 | 8,348.80 | 1,104.8K |
| 15:29 | 8,346.70 | 8,362.35 | 8,346.70 | 8,362.35 | 771.3K |