9,927.60
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,480.10 | 8,480.10 | 8,480.10 | 8,480.10 | 0.0K |
| 09:15 | 8,471.95 | 8,486.80 | 8,451.50 | 8,473.40 | 7,323.3K |
| 09:16 | 8,475.15 | 8,475.15 | 8,422.80 | 8,422.80 | 3,854.3K |
| 09:17 | 8,420.60 | 8,477.65 | 8,415.75 | 8,477.65 | 3,617.3K |
| 09:18 | 8,483.10 | 8,513.50 | 8,483.10 | 8,501.85 | 3,721.6K |
| 09:19 | 8,497.25 | 8,497.25 | 8,458.95 | 8,466.20 | 2,237.8K |
| 09:20 | 8,465.00 | 8,465.00 | 8,444.15 | 8,455.00 | 1,717.5K |
| 09:21 | 8,461.15 | 8,479.70 | 8,456.45 | 8,479.70 | 1,475.1K |
| 09:22 | 8,475.10 | 8,498.95 | 8,471.40 | 8,493.40 | 1,620.2K |
| 09:23 | 8,491.70 | 8,513.45 | 8,491.70 | 8,513.45 | 1,832.8K |
| 09:24 | 8,512.55 | 8,559.50 | 8,512.55 | 8,549.80 | 2,211.3K |
| 09:25 | 8,549.10 | 8,549.10 | 8,530.90 | 8,531.65 | 2,482.8K |
| 09:26 | 8,535.55 | 8,542.80 | 8,532.55 | 8,534.25 | 2,097.6K |
| 09:27 | 8,537.55 | 8,557.05 | 8,537.55 | 8,538.70 | 1,772.7K |
| 09:28 | 8,539.10 | 8,566.65 | 8,538.50 | 8,552.95 | 1,913.9K |
| 09:29 | 8,552.00 | 8,554.70 | 8,538.50 | 8,538.50 | 1,305.8K |
| 09:30 | 8,541.15 | 8,543.05 | 8,521.00 | 8,531.60 | 1,891.6K |
| 09:31 | 8,531.20 | 8,534.80 | 8,510.65 | 8,515.85 | 1,254.4K |
| 09:32 | 8,517.45 | 8,532.10 | 8,517.45 | 8,530.60 | 805.3K |
| 09:33 | 8,536.75 | 8,548.10 | 8,529.10 | 8,548.10 | 1,037.3K |
| 09:34 | 8,542.50 | 8,570.30 | 8,542.50 | 8,545.85 | 1,938.8K |
| 09:35 | 8,550.00 | 8,550.00 | 8,536.20 | 8,537.45 | 985.2K |
| 09:36 | 8,539.35 | 8,539.35 | 8,525.30 | 8,528.25 | 1,091.2K |
| 09:37 | 8,530.10 | 8,535.25 | 8,529.65 | 8,531.55 | 665.7K |
| 09:38 | 8,531.95 | 8,544.00 | 8,531.95 | 8,537.30 | 845.6K |
| 09:39 | 8,534.60 | 8,552.65 | 8,533.20 | 8,551.10 | 748.8K |
| 09:40 | 8,548.50 | 8,559.10 | 8,544.95 | 8,544.95 | 1,026.5K |
| 09:41 | 8,547.35 | 8,553.20 | 8,542.70 | 8,547.70 | 843.2K |
| 09:42 | 8,540.80 | 8,540.80 | 8,520.75 | 8,534.90 | 1,380.8K |
| 09:43 | 8,534.65 | 8,545.55 | 8,533.65 | 8,540.00 | 772.9K |
| 09:44 | 8,539.90 | 8,546.50 | 8,534.90 | 8,545.20 | 763.7K |
| 09:45 | 8,547.80 | 8,552.15 | 8,544.80 | 8,546.85 | 1,234.8K |
| 09:46 | 8,543.15 | 8,547.45 | 8,534.90 | 8,544.55 | 719.8K |
| 09:47 | 8,544.25 | 8,553.20 | 8,543.40 | 8,545.30 | 510.4K |
| 09:48 | 8,547.50 | 8,559.30 | 8,546.45 | 8,550.40 | 837.2K |
| 09:49 | 8,550.40 | 8,563.55 | 8,548.40 | 8,555.40 | 1,276.7K |
| 09:50 | 8,556.05 | 8,558.45 | 8,546.70 | 8,547.75 | 565.8K |
| 09:51 | 8,547.90 | 8,564.70 | 8,547.90 | 8,564.70 | 645.3K |
| 09:52 | 8,562.35 | 8,563.20 | 8,551.05 | 8,551.05 | 718.0K |
| 09:53 | 8,550.10 | 8,555.20 | 8,548.35 | 8,552.20 | 539.2K |
| 09:54 | 8,549.25 | 8,553.25 | 8,545.40 | 8,545.85 | 921.2K |
| 09:55 | 8,541.35 | 8,542.25 | 8,534.05 | 8,542.25 | 1,010.4K |
| 09:56 | 8,541.45 | 8,556.40 | 8,539.90 | 8,556.00 | 582.1K |
| 09:57 | 8,555.05 | 8,558.55 | 8,553.65 | 8,557.90 | 354.2K |
| 09:58 | 8,559.40 | 8,575.20 | 8,559.40 | 8,575.20 | 1,072.4K |
| 09:59 | 8,575.65 | 8,576.00 | 8,563.65 | 8,565.20 | 756.5K |
| 10:00 | 8,567.25 | 8,580.20 | 8,562.75 | 8,562.75 | 1,297.9K |
| 10:01 | 8,561.50 | 8,561.50 | 8,555.65 | 8,560.10 | 633.0K |
| 10:02 | 8,558.00 | 8,561.45 | 8,557.30 | 8,560.30 | 423.3K |
| 10:03 | 8,558.35 | 8,559.50 | 8,548.70 | 8,549.95 | 579.2K |
| 10:04 | 8,549.05 | 8,557.00 | 8,546.60 | 8,554.70 | 656.2K |
| 10:05 | 8,554.55 | 8,558.25 | 8,550.90 | 8,550.90 | 364.1K |
| 10:06 | 8,547.05 | 8,548.40 | 8,542.20 | 8,543.30 | 542.1K |
| 10:07 | 8,543.50 | 8,545.50 | 8,527.80 | 8,529.50 | 829.8K |
| 10:08 | 8,529.30 | 8,545.20 | 8,529.30 | 8,542.45 | 524.0K |
| 10:09 | 8,541.95 | 8,546.35 | 8,539.00 | 8,545.60 | 339.4K |
| 10:10 | 8,543.35 | 8,546.75 | 8,540.25 | 8,546.75 | 423.5K |
| 10:11 | 8,548.30 | 8,552.20 | 8,548.30 | 8,549.75 | 560.3K |
| 10:12 | 8,550.40 | 8,552.25 | 8,544.35 | 8,545.05 | 427.1K |
| 10:13 | 8,546.25 | 8,555.55 | 8,546.25 | 8,550.40 | 714.3K |
| 10:14 | 8,550.00 | 8,551.45 | 8,549.15 | 8,549.15 | 318.8K |
| 10:15 | 8,549.70 | 8,559.20 | 8,549.40 | 8,558.55 | 824.0K |
| 10:16 | 8,557.45 | 8,557.45 | 8,540.40 | 8,540.40 | 1,026.0K |
| 10:17 | 8,539.60 | 8,540.90 | 8,532.90 | 8,540.80 | 502.3K |
| 10:18 | 8,540.70 | 8,542.60 | 8,532.25 | 8,532.65 | 603.2K |
| 10:19 | 8,532.60 | 8,538.30 | 8,532.60 | 8,538.30 | 407.0K |
| 10:20 | 8,539.30 | 8,540.95 | 8,531.25 | 8,531.25 | 396.6K |
| 10:21 | 8,531.65 | 8,543.40 | 8,531.65 | 8,538.35 | 387.6K |
| 10:22 | 8,538.30 | 8,546.00 | 8,538.20 | 8,544.35 | 340.3K |
| 10:23 | 8,545.15 | 8,552.85 | 8,545.15 | 8,552.85 | 613.8K |
| 10:24 | 8,552.50 | 8,554.55 | 8,549.55 | 8,550.70 | 1,140.4K |
| 10:25 | 8,549.15 | 8,549.35 | 8,541.55 | 8,549.35 | 668.6K |
| 10:26 | 8,547.85 | 8,557.35 | 8,547.55 | 8,557.35 | 679.4K |
| 10:27 | 8,555.10 | 8,560.65 | 8,554.45 | 8,560.40 | 602.4K |
| 10:28 | 8,559.75 | 8,560.50 | 8,557.45 | 8,558.50 | 475.8K |
| 10:29 | 8,558.30 | 8,559.70 | 8,554.95 | 8,554.95 | 657.5K |
| 10:30 | 8,553.75 | 8,555.10 | 8,541.25 | 8,541.25 | 543.9K |
| 10:31 | 8,539.30 | 8,542.95 | 8,534.35 | 8,534.35 | 508.6K |
| 10:32 | 8,532.70 | 8,539.45 | 8,532.15 | 8,532.25 | 553.9K |
| 10:33 | 8,530.90 | 8,532.15 | 8,524.80 | 8,524.80 | 565.1K |
| 10:34 | 8,524.70 | 8,530.55 | 8,522.80 | 8,529.85 | 711.2K |
| 10:35 | 8,527.60 | 8,532.50 | 8,526.90 | 8,527.25 | 284.7K |
| 10:36 | 8,528.10 | 8,538.30 | 8,527.60 | 8,537.20 | 397.4K |
| 10:37 | 8,537.00 | 8,540.80 | 8,537.00 | 8,538.90 | 322.8K |
| 10:38 | 8,538.80 | 8,548.00 | 8,538.60 | 8,546.65 | 432.2K |
| 10:39 | 8,547.00 | 8,555.65 | 8,545.75 | 8,550.80 | 514.9K |
| 10:40 | 8,550.95 | 8,554.65 | 8,549.80 | 8,553.50 | 363.6K |
| 10:41 | 8,553.65 | 8,562.05 | 8,553.65 | 8,561.60 | 622.5K |
| 10:42 | 8,561.00 | 8,567.45 | 8,557.55 | 8,566.75 | 540.7K |
| 10:43 | 8,567.05 | 8,573.60 | 8,567.05 | 8,571.90 | 1,300.8K |
| 10:44 | 8,569.35 | 8,569.35 | 8,563.80 | 8,564.75 | 674.3K |
| 10:45 | 8,562.70 | 8,564.15 | 8,555.90 | 8,556.45 | 476.3K |
| 10:46 | 8,556.90 | 8,560.50 | 8,556.90 | 8,557.25 | 409.0K |
| 10:47 | 8,557.50 | 8,565.80 | 8,556.95 | 8,565.80 | 516.0K |
| 10:48 | 8,565.60 | 8,569.15 | 8,565.60 | 8,566.80 | 433.4K |
| 10:49 | 8,566.70 | 8,568.25 | 8,562.60 | 8,565.55 | 430.0K |
| 10:50 | 8,565.05 | 8,565.25 | 8,558.60 | 8,558.75 | 423.8K |
| 10:51 | 8,559.20 | 8,567.55 | 8,559.20 | 8,567.55 | 372.2K |
| 10:52 | 8,567.35 | 8,568.50 | 8,564.55 | 8,567.15 | 420.0K |
| 10:53 | 8,566.45 | 8,572.05 | 8,565.80 | 8,571.40 | 440.1K |
| 10:54 | 8,571.85 | 8,579.75 | 8,571.85 | 8,579.75 | 685.5K |
| 10:55 | 8,580.35 | 8,583.00 | 8,575.00 | 8,577.75 | 526.3K |
| 10:56 | 8,579.50 | 8,588.35 | 8,578.70 | 8,587.80 | 479.0K |
| 10:57 | 8,588.95 | 8,594.55 | 8,588.95 | 8,594.10 | 715.8K |
| 10:58 | 8,594.95 | 8,596.45 | 8,589.20 | 8,590.25 | 822.0K |
| 10:59 | 8,590.70 | 8,590.70 | 8,586.70 | 8,589.90 | 402.6K |
| 11:00 | 8,591.10 | 8,596.85 | 8,591.10 | 8,596.50 | 554.1K |
| 11:01 | 8,596.60 | 8,603.85 | 8,596.60 | 8,603.85 | 706.9K |
| 11:02 | 8,605.50 | 8,614.15 | 8,605.50 | 8,614.10 | 947.0K |
| 11:03 | 8,615.65 | 8,619.80 | 8,612.40 | 8,619.80 | 1,045.0K |
| 11:04 | 8,619.25 | 8,623.60 | 8,618.55 | 8,623.60 | 636.9K |
| 11:05 | 8,622.80 | 8,624.80 | 8,619.30 | 8,619.65 | 559.4K |
| 11:06 | 8,618.70 | 8,619.55 | 8,606.85 | 8,606.85 | 631.8K |
| 11:07 | 8,605.60 | 8,605.60 | 8,593.85 | 8,594.10 | 712.5K |
| 11:08 | 8,594.25 | 8,598.15 | 8,593.00 | 8,598.15 | 379.2K |
| 11:09 | 8,598.90 | 8,602.60 | 8,598.45 | 8,598.45 | 371.9K |
| 11:10 | 8,597.40 | 8,599.55 | 8,590.45 | 8,591.45 | 423.4K |
| 11:11 | 8,591.25 | 8,595.30 | 8,589.55 | 8,592.95 | 308.3K |
| 11:12 | 8,592.00 | 8,594.65 | 8,586.40 | 8,587.15 | 409.9K |
| 11:13 | 8,586.20 | 8,591.00 | 8,583.95 | 8,584.20 | 361.9K |
| 11:14 | 8,585.30 | 8,589.40 | 8,584.20 | 8,589.40 | 228.2K |
| 11:15 | 8,589.90 | 8,592.20 | 8,588.70 | 8,589.45 | 327.5K |
| 11:16 | 8,588.65 | 8,588.65 | 8,583.65 | 8,584.45 | 285.9K |
| 11:17 | 8,583.00 | 8,583.95 | 8,581.20 | 8,582.50 | 340.4K |
| 11:18 | 8,582.35 | 8,582.40 | 8,572.65 | 8,574.85 | 518.5K |
| 11:19 | 8,574.15 | 8,578.80 | 8,570.40 | 8,576.70 | 476.8K |
| 11:20 | 8,576.35 | 8,578.35 | 8,572.90 | 8,578.35 | 314.4K |
| 11:21 | 8,578.55 | 8,579.35 | 8,575.55 | 8,577.80 | 386.2K |
| 11:22 | 8,577.80 | 8,577.80 | 8,571.80 | 8,574.25 | 308.4K |
| 11:23 | 8,575.05 | 8,576.40 | 8,573.45 | 8,574.30 | 231.3K |
| 11:24 | 8,573.80 | 8,573.95 | 8,570.30 | 8,573.95 | 331.5K |
| 11:25 | 8,574.05 | 8,579.85 | 8,573.50 | 8,579.85 | 349.6K |
| 11:26 | 8,580.00 | 8,580.40 | 8,574.85 | 8,576.05 | 403.3K |
| 11:27 | 8,575.65 | 8,575.65 | 8,572.20 | 8,573.45 | 337.3K |
| 11:28 | 8,572.25 | 8,572.25 | 8,566.50 | 8,567.25 | 359.1K |
| 11:29 | 8,567.30 | 8,567.90 | 8,562.30 | 8,562.30 | 480.2K |
| 11:30 | 8,562.95 | 8,562.95 | 8,556.30 | 8,559.60 | 662.5K |
| 11:31 | 8,557.85 | 8,558.95 | 8,555.75 | 8,557.75 | 351.9K |
| 11:32 | 8,556.45 | 8,563.60 | 8,556.35 | 8,563.60 | 429.0K |
| 11:33 | 8,564.35 | 8,564.70 | 8,561.60 | 8,564.45 | 379.7K |
| 11:34 | 8,565.45 | 8,566.55 | 8,560.85 | 8,562.45 | 457.9K |
| 11:35 | 8,561.90 | 8,567.75 | 8,561.60 | 8,567.75 | 287.1K |
| 11:36 | 8,567.50 | 8,572.55 | 8,567.10 | 8,571.85 | 332.1K |
| 11:37 | 8,570.15 | 8,570.90 | 8,567.20 | 8,570.90 | 337.1K |
| 11:38 | 8,569.80 | 8,573.90 | 8,568.65 | 8,573.40 | 285.1K |
| 11:39 | 8,573.80 | 8,576.05 | 8,572.65 | 8,575.90 | 183.1K |
| 11:40 | 8,575.00 | 8,576.65 | 8,572.50 | 8,573.90 | 173.9K |
| 11:41 | 8,571.65 | 8,571.65 | 8,566.50 | 8,568.00 | 317.3K |
| 11:42 | 8,568.05 | 8,568.75 | 8,562.95 | 8,563.30 | 300.8K |
| 11:43 | 8,562.30 | 8,566.30 | 8,562.30 | 8,566.30 | 274.1K |
| 11:44 | 8,567.55 | 8,570.15 | 8,567.20 | 8,569.25 | 260.0K |
| 11:45 | 8,568.65 | 8,573.35 | 8,567.95 | 8,573.35 | 336.9K |
| 11:46 | 8,574.40 | 8,575.95 | 8,570.85 | 8,574.55 | 762.6K |
| 11:47 | 8,574.25 | 8,576.75 | 8,571.60 | 8,571.60 | 299.5K |
| 11:48 | 8,571.55 | 8,576.50 | 8,570.20 | 8,574.45 | 289.1K |
| 11:49 | 8,572.25 | 8,576.65 | 8,570.85 | 8,576.65 | 366.6K |
| 11:50 | 8,576.25 | 8,582.85 | 8,574.30 | 8,582.80 | 355.1K |
| 11:51 | 8,583.05 | 8,584.20 | 8,581.95 | 8,584.05 | 298.1K |
| 11:52 | 8,584.50 | 8,586.90 | 8,582.05 | 8,582.60 | 349.2K |
| 11:53 | 8,583.50 | 8,587.90 | 8,583.50 | 8,587.30 | 318.4K |
| 11:54 | 8,587.65 | 8,592.80 | 8,587.10 | 8,591.25 | 293.5K |
| 11:55 | 8,591.00 | 8,593.10 | 8,586.00 | 8,586.95 | 309.7K |
| 11:56 | 8,585.55 | 8,587.20 | 8,581.25 | 8,586.70 | 272.6K |
| 11:57 | 8,587.40 | 8,589.30 | 8,587.15 | 8,589.30 | 155.1K |
| 11:58 | 8,588.15 | 8,590.85 | 8,588.10 | 8,590.75 | 153.5K |
| 11:59 | 8,590.05 | 8,590.90 | 8,589.50 | 8,590.60 | 194.1K |
| 12:00 | 8,590.40 | 8,593.00 | 8,590.30 | 8,592.15 | 282.0K |
| 12:01 | 8,591.85 | 8,592.85 | 8,587.85 | 8,588.35 | 210.8K |
| 12:02 | 8,587.55 | 8,587.85 | 8,584.05 | 8,584.05 | 202.3K |
| 12:03 | 8,584.20 | 8,584.55 | 8,582.15 | 8,583.45 | 373.0K |
| 12:04 | 8,583.65 | 8,583.65 | 8,576.10 | 8,577.35 | 257.9K |
| 12:05 | 8,576.85 | 8,580.35 | 8,575.85 | 8,579.85 | 308.0K |
| 12:06 | 8,580.05 | 8,587.00 | 8,580.05 | 8,584.75 | 291.8K |
| 12:07 | 8,581.55 | 8,583.95 | 8,576.10 | 8,576.10 | 272.5K |
| 12:08 | 8,576.15 | 8,579.20 | 8,576.15 | 8,577.25 | 186.0K |
| 12:09 | 8,575.05 | 8,578.25 | 8,572.70 | 8,577.30 | 231.0K |
| 12:10 | 8,577.25 | 8,579.45 | 8,574.30 | 8,579.45 | 336.7K |
| 12:11 | 8,579.60 | 8,581.35 | 8,575.85 | 8,577.65 | 287.6K |
| 12:12 | 8,577.15 | 8,577.75 | 8,575.15 | 8,576.05 | 226.4K |
| 12:13 | 8,576.05 | 8,579.65 | 8,575.00 | 8,579.35 | 359.6K |
| 12:14 | 8,579.10 | 8,584.30 | 8,579.10 | 8,583.45 | 221.5K |
| 12:15 | 8,583.90 | 8,584.75 | 8,582.75 | 8,584.20 | 156.7K |
| 12:16 | 8,584.35 | 8,585.40 | 8,584.10 | 8,584.30 | 182.9K |
| 12:17 | 8,584.30 | 8,584.60 | 8,574.65 | 8,574.85 | 250.2K |
| 12:18 | 8,574.40 | 8,583.00 | 8,574.40 | 8,583.00 | 233.9K |
| 12:19 | 8,583.40 | 8,583.80 | 8,580.70 | 8,582.70 | 185.5K |
| 12:20 | 8,581.55 | 8,581.55 | 8,577.10 | 8,577.10 | 193.5K |
| 12:21 | 8,577.50 | 8,580.05 | 8,576.80 | 8,580.05 | 162.2K |
| 12:22 | 8,579.60 | 8,579.60 | 8,572.45 | 8,575.70 | 361.0K |
| 12:23 | 8,575.40 | 8,576.50 | 8,574.65 | 8,576.00 | 206.6K |
| 12:24 | 8,575.90 | 8,578.20 | 8,575.10 | 8,577.30 | 225.5K |
| 12:25 | 8,576.55 | 8,576.55 | 8,568.50 | 8,571.40 | 366.0K |
| 12:26 | 8,571.40 | 8,573.65 | 8,571.25 | 8,573.60 | 157.5K |
| 12:27 | 8,572.90 | 8,578.45 | 8,572.90 | 8,577.95 | 222.7K |
| 12:28 | 8,578.25 | 8,578.35 | 8,576.00 | 8,577.35 | 169.5K |
| 12:29 | 8,575.25 | 8,575.25 | 8,571.90 | 8,571.90 | 255.8K |
| 12:30 | 8,571.60 | 8,571.60 | 8,562.65 | 8,562.65 | 413.1K |
| 12:31 | 8,564.10 | 8,569.35 | 8,564.10 | 8,567.70 | 255.2K |
| 12:32 | 8,567.50 | 8,568.00 | 8,562.50 | 8,562.50 | 274.5K |
| 12:33 | 8,561.90 | 8,566.65 | 8,561.60 | 8,566.00 | 324.2K |
| 12:34 | 8,567.05 | 8,569.80 | 8,566.40 | 8,568.25 | 148.1K |
| 12:35 | 8,567.65 | 8,570.30 | 8,563.90 | 8,564.15 | 232.0K |
| 12:36 | 8,564.35 | 8,567.10 | 8,564.35 | 8,565.95 | 131.6K |
| 12:37 | 8,565.30 | 8,567.85 | 8,565.00 | 8,566.80 | 159.8K |
| 12:38 | 8,567.25 | 8,567.25 | 8,565.45 | 8,565.90 | 202.1K |
| 12:39 | 8,565.05 | 8,568.45 | 8,564.75 | 8,568.45 | 218.8K |
| 12:40 | 8,569.50 | 8,575.25 | 8,569.50 | 8,574.50 | 337.3K |
| 12:41 | 8,573.80 | 8,575.55 | 8,572.60 | 8,572.60 | 227.3K |
| 12:42 | 8,573.25 | 8,574.60 | 8,566.95 | 8,568.25 | 252.1K |
| 12:43 | 8,568.85 | 8,569.20 | 8,566.15 | 8,566.30 | 195.2K |
| 12:44 | 8,566.90 | 8,567.55 | 8,564.45 | 8,565.15 | 335.0K |
| 12:45 | 8,565.60 | 8,567.70 | 8,564.90 | 8,567.10 | 186.3K |
| 12:46 | 8,566.75 | 8,567.60 | 8,562.70 | 8,562.90 | 216.9K |
| 12:47 | 8,563.25 | 8,563.25 | 8,558.90 | 8,559.65 | 412.8K |
| 12:48 | 8,559.00 | 8,560.45 | 8,557.85 | 8,560.45 | 230.1K |
| 12:49 | 8,560.20 | 8,560.55 | 8,558.80 | 8,559.45 | 121.9K |
| 12:50 | 8,559.75 | 8,562.85 | 8,559.75 | 8,562.55 | 164.1K |
| 12:51 | 8,563.00 | 8,563.15 | 8,561.00 | 8,561.10 | 230.0K |
| 12:52 | 8,560.95 | 8,564.10 | 8,560.95 | 8,562.95 | 250.0K |
| 12:53 | 8,560.70 | 8,561.10 | 8,559.50 | 8,560.10 | 156.0K |
| 12:54 | 8,560.45 | 8,560.55 | 8,558.35 | 8,558.65 | 187.4K |
| 12:55 | 8,559.15 | 8,560.20 | 8,558.55 | 8,560.00 | 137.8K |
| 12:56 | 8,559.90 | 8,561.20 | 8,558.80 | 8,558.80 | 161.4K |
| 12:57 | 8,559.30 | 8,559.65 | 8,556.50 | 8,557.70 | 194.3K |
| 12:58 | 8,557.00 | 8,558.10 | 8,553.55 | 8,553.55 | 369.9K |
| 12:59 | 8,553.70 | 8,553.75 | 8,542.40 | 8,542.40 | 519.5K |
| 13:00 | 8,542.05 | 8,542.05 | 8,532.35 | 8,533.45 | 729.1K |
| 13:01 | 8,533.10 | 8,538.45 | 8,532.15 | 8,536.60 | 451.6K |
| 13:02 | 8,537.40 | 8,543.15 | 8,537.40 | 8,542.80 | 524.6K |
| 13:03 | 8,542.95 | 8,542.95 | 8,538.30 | 8,538.55 | 266.7K |
| 13:04 | 8,539.20 | 8,541.80 | 8,539.00 | 8,540.25 | 309.5K |
| 13:05 | 8,540.85 | 8,540.85 | 8,537.35 | 8,538.15 | 300.1K |
| 13:06 | 8,538.55 | 8,538.70 | 8,533.20 | 8,534.10 | 377.4K |
| 13:07 | 8,533.60 | 8,538.80 | 8,532.85 | 8,538.55 | 497.3K |
| 13:08 | 8,540.35 | 8,542.90 | 8,540.35 | 8,542.45 | 209.1K |
| 13:09 | 8,542.15 | 8,546.80 | 8,542.10 | 8,544.10 | 247.2K |
| 13:10 | 8,543.05 | 8,543.05 | 8,534.50 | 8,535.10 | 397.0K |
| 13:11 | 8,536.25 | 8,536.85 | 8,533.70 | 8,535.50 | 213.4K |
| 13:12 | 8,534.85 | 8,538.35 | 8,534.40 | 8,537.80 | 209.1K |
| 13:13 | 8,536.65 | 8,537.60 | 8,535.45 | 8,535.45 | 286.0K |
| 13:14 | 8,535.10 | 8,535.60 | 8,530.10 | 8,530.10 | 264.4K |
| 13:15 | 8,528.50 | 8,529.55 | 8,521.40 | 8,527.95 | 560.0K |
| 13:16 | 8,528.45 | 8,532.10 | 8,527.95 | 8,530.95 | 207.6K |
| 13:17 | 8,532.15 | 8,534.60 | 8,530.80 | 8,534.60 | 179.4K |
| 13:18 | 8,535.15 | 8,536.10 | 8,534.65 | 8,535.35 | 166.3K |
| 13:19 | 8,535.25 | 8,535.25 | 8,533.25 | 8,533.95 | 174.3K |
| 13:20 | 8,535.35 | 8,538.25 | 8,535.25 | 8,538.25 | 485.8K |
| 13:21 | 8,539.00 | 8,546.95 | 8,539.00 | 8,544.95 | 316.9K |
| 13:22 | 8,545.80 | 8,546.10 | 8,544.20 | 8,544.60 | 234.0K |
| 13:23 | 8,544.00 | 8,544.25 | 8,541.55 | 8,543.05 | 229.2K |
| 13:24 | 8,543.55 | 8,547.65 | 8,543.20 | 8,546.40 | 209.2K |
| 13:25 | 8,546.65 | 8,548.60 | 8,545.65 | 8,548.45 | 273.4K |
| 13:26 | 8,546.95 | 8,548.95 | 8,545.90 | 8,548.95 | 245.6K |
| 13:27 | 8,548.15 | 8,551.90 | 8,547.95 | 8,551.90 | 231.2K |
| 13:28 | 8,551.75 | 8,552.25 | 8,550.15 | 8,552.25 | 359.0K |
| 13:29 | 8,552.10 | 8,553.00 | 8,547.60 | 8,547.85 | 238.4K |
| 13:30 | 8,548.55 | 8,550.15 | 8,546.90 | 8,549.60 | 278.2K |
| 13:31 | 8,550.30 | 8,550.30 | 8,547.30 | 8,547.90 | 229.3K |
| 13:32 | 8,548.10 | 8,548.65 | 8,538.25 | 8,538.25 | 387.2K |
| 13:33 | 8,539.00 | 8,539.00 | 8,533.65 | 8,535.30 | 288.1K |
| 13:34 | 8,534.65 | 8,538.20 | 8,531.15 | 8,538.20 | 240.0K |
| 13:35 | 8,538.75 | 8,538.75 | 8,535.00 | 8,538.35 | 167.0K |
| 13:36 | 8,539.70 | 8,541.80 | 8,537.70 | 8,540.45 | 235.6K |
| 13:37 | 8,542.10 | 8,548.50 | 8,542.10 | 8,547.50 | 214.2K |
| 13:38 | 8,547.45 | 8,550.65 | 8,545.20 | 8,545.20 | 179.6K |
| 13:39 | 8,545.45 | 8,546.95 | 8,542.90 | 8,546.95 | 232.2K |
| 13:40 | 8,547.50 | 8,549.25 | 8,546.45 | 8,547.90 | 121.2K |
| 13:41 | 8,548.55 | 8,549.05 | 8,547.05 | 8,549.05 | 152.8K |
| 13:42 | 8,549.85 | 8,549.85 | 8,547.90 | 8,549.55 | 303.5K |
| 13:43 | 8,549.20 | 8,553.70 | 8,549.20 | 8,553.70 | 253.0K |
| 13:44 | 8,554.10 | 8,564.15 | 8,554.10 | 8,564.15 | 545.5K |
| 13:45 | 8,563.75 | 8,572.25 | 8,563.05 | 8,571.10 | 559.8K |
| 13:46 | 8,571.45 | 8,574.30 | 8,570.35 | 8,571.45 | 345.7K |
| 13:47 | 8,572.30 | 8,572.30 | 8,564.95 | 8,567.25 | 307.2K |
| 13:48 | 8,567.85 | 8,567.85 | 8,565.25 | 8,565.35 | 280.4K |
| 13:49 | 8,565.80 | 8,569.05 | 8,565.65 | 8,568.75 | 197.2K |
| 13:50 | 8,568.40 | 8,572.75 | 8,566.50 | 8,572.75 | 214.1K |
| 13:51 | 8,575.65 | 8,578.35 | 8,575.65 | 8,578.05 | 565.1K |
| 13:52 | 8,579.65 | 8,581.95 | 8,579.65 | 8,580.50 | 306.4K |
| 13:53 | 8,580.85 | 8,586.80 | 8,580.60 | 8,586.15 | 439.8K |
| 13:54 | 8,586.25 | 8,588.20 | 8,586.25 | 8,586.85 | 334.8K |
| 13:55 | 8,587.70 | 8,592.30 | 8,587.70 | 8,592.30 | 369.0K |
| 13:56 | 8,592.80 | 8,592.95 | 8,591.25 | 8,592.70 | 475.0K |
| 13:57 | 8,593.05 | 8,593.15 | 8,588.80 | 8,589.50 | 438.9K |
| 13:58 | 8,589.35 | 8,594.35 | 8,589.35 | 8,593.50 | 308.7K |
| 13:59 | 8,594.00 | 8,595.75 | 8,592.50 | 8,592.50 | 436.9K |
| 14:00 | 8,592.15 | 8,594.00 | 8,592.15 | 8,593.35 | 251.3K |
| 14:01 | 8,592.90 | 8,592.90 | 8,586.50 | 8,586.50 | 401.5K |
| 14:02 | 8,587.35 | 8,588.60 | 8,585.00 | 8,585.00 | 288.3K |
| 14:03 | 8,586.25 | 8,586.25 | 8,579.10 | 8,580.60 | 469.7K |
| 14:04 | 8,581.20 | 8,585.30 | 8,580.95 | 8,583.60 | 344.8K |
| 14:05 | 8,585.20 | 8,585.25 | 8,583.60 | 8,584.60 | 189.0K |
| 14:06 | 8,584.85 | 8,584.95 | 8,583.00 | 8,584.15 | 321.3K |
| 14:07 | 8,584.10 | 8,586.30 | 8,582.65 | 8,584.05 | 235.3K |
| 14:08 | 8,584.75 | 8,589.15 | 8,584.50 | 8,589.15 | 319.7K |
| 14:09 | 8,589.95 | 8,590.10 | 8,584.90 | 8,586.95 | 289.1K |
| 14:10 | 8,588.10 | 8,593.90 | 8,587.75 | 8,593.10 | 683.5K |
| 14:11 | 8,592.70 | 8,596.70 | 8,592.20 | 8,596.45 | 270.2K |
| 14:12 | 8,597.20 | 8,599.30 | 8,596.10 | 8,596.10 | 430.8K |
| 14:13 | 8,595.85 | 8,597.25 | 8,595.45 | 8,595.45 | 327.8K |
| 14:14 | 8,595.70 | 8,597.90 | 8,592.65 | 8,597.90 | 305.1K |
| 14:15 | 8,597.75 | 8,600.80 | 8,597.20 | 8,600.80 | 385.2K |
| 14:16 | 8,600.50 | 8,605.80 | 8,599.90 | 8,604.75 | 380.3K |
| 14:17 | 8,604.45 | 8,604.80 | 8,601.85 | 8,603.55 | 280.7K |
| 14:18 | 8,604.55 | 8,604.55 | 8,601.30 | 8,603.55 | 230.0K |
| 14:19 | 8,604.15 | 8,606.20 | 8,604.15 | 8,605.75 | 268.9K |
| 14:20 | 8,606.15 | 8,607.55 | 8,605.10 | 8,606.45 | 390.6K |
| 14:21 | 8,606.85 | 8,615.30 | 8,606.85 | 8,614.10 | 635.7K |
| 14:22 | 8,614.80 | 8,614.80 | 8,608.50 | 8,611.30 | 418.7K |
| 14:23 | 8,611.05 | 8,614.65 | 8,610.80 | 8,614.65 | 307.3K |
| 14:24 | 8,616.50 | 8,621.10 | 8,615.75 | 8,619.50 | 530.0K |
| 14:25 | 8,620.55 | 8,625.05 | 8,620.35 | 8,624.80 | 710.7K |
| 14:26 | 8,625.70 | 8,625.70 | 8,618.20 | 8,623.00 | 640.6K |
| 14:27 | 8,623.75 | 8,624.00 | 8,621.10 | 8,621.90 | 398.8K |
| 14:28 | 8,622.10 | 8,624.15 | 8,620.15 | 8,623.60 | 364.7K |
| 14:29 | 8,623.55 | 8,624.15 | 8,621.30 | 8,623.55 | 542.8K |
| 14:30 | 8,623.15 | 8,627.05 | 8,623.15 | 8,627.05 | 654.1K |
| 14:31 | 8,628.00 | 8,629.30 | 8,614.75 | 8,614.75 | 787.2K |
| 14:32 | 8,617.30 | 8,619.20 | 8,611.75 | 8,614.55 | 499.9K |
| 14:33 | 8,614.70 | 8,616.95 | 8,613.45 | 8,614.15 | 424.3K |
| 14:34 | 8,615.30 | 8,618.95 | 8,615.05 | 8,618.95 | 273.1K |
| 14:35 | 8,619.00 | 8,620.35 | 8,616.55 | 8,618.05 | 417.2K |
| 14:36 | 8,618.55 | 8,618.90 | 8,616.40 | 8,617.80 | 303.0K |
| 14:37 | 8,617.85 | 8,622.45 | 8,617.85 | 8,622.45 | 273.6K |
| 14:38 | 8,622.90 | 8,624.35 | 8,622.80 | 8,623.25 | 461.9K |
| 14:39 | 8,623.40 | 8,624.10 | 8,618.15 | 8,618.55 | 334.4K |
| 14:40 | 8,617.75 | 8,618.30 | 8,616.50 | 8,616.65 | 322.9K |
| 14:41 | 8,615.25 | 8,615.25 | 8,610.05 | 8,610.25 | 476.0K |
| 14:42 | 8,610.55 | 8,611.95 | 8,608.95 | 8,610.00 | 359.8K |
| 14:43 | 8,610.00 | 8,610.10 | 8,606.95 | 8,610.10 | 385.5K |
| 14:44 | 8,609.70 | 8,609.70 | 8,602.35 | 8,604.10 | 559.4K |
| 14:45 | 8,604.40 | 8,607.05 | 8,604.30 | 8,606.65 | 377.7K |
| 14:46 | 8,607.60 | 8,613.95 | 8,607.25 | 8,612.10 | 362.8K |
| 14:47 | 8,611.75 | 8,614.90 | 8,611.75 | 8,611.90 | 396.0K |
| 14:48 | 8,610.70 | 8,614.60 | 8,610.70 | 8,614.15 | 307.6K |
| 14:49 | 8,615.65 | 8,615.65 | 8,608.20 | 8,608.20 | 357.0K |
| 14:50 | 8,607.70 | 8,607.70 | 8,602.10 | 8,605.80 | 518.4K |
| 14:51 | 8,606.15 | 8,606.55 | 8,603.85 | 8,603.85 | 216.3K |
| 14:52 | 8,603.75 | 8,604.60 | 8,597.80 | 8,597.80 | 312.8K |
| 14:53 | 8,598.30 | 8,598.30 | 8,594.85 | 8,597.80 | 559.0K |
| 14:54 | 8,597.05 | 8,597.45 | 8,595.50 | 8,596.25 | 300.5K |
| 14:55 | 8,596.40 | 8,602.00 | 8,595.85 | 8,602.00 | 332.8K |
| 14:56 | 8,602.30 | 8,605.15 | 8,601.75 | 8,605.15 | 258.2K |
| 14:57 | 8,605.70 | 8,609.80 | 8,605.70 | 8,609.80 | 807.2K |
| 14:58 | 8,610.55 | 8,611.15 | 8,606.90 | 8,608.35 | 351.5K |
| 14:59 | 8,608.85 | 8,613.20 | 8,607.55 | 8,613.20 | 343.9K |
| 15:00 | 8,614.75 | 8,623.30 | 8,612.85 | 8,617.30 | 1,751.2K |
| 15:01 | 8,617.30 | 8,620.40 | 8,615.35 | 8,620.40 | 1,209.5K |
| 15:02 | 8,620.30 | 8,625.25 | 8,620.25 | 8,624.80 | 655.4K |
| 15:03 | 8,624.70 | 8,628.20 | 8,624.60 | 8,624.60 | 655.7K |
| 15:04 | 8,625.05 | 8,626.40 | 8,623.00 | 8,625.55 | 588.0K |
| 15:05 | 8,624.15 | 8,624.15 | 8,619.05 | 8,619.05 | 703.6K |
| 15:06 | 8,618.75 | 8,618.75 | 8,614.00 | 8,616.55 | 572.0K |
| 15:07 | 8,615.95 | 8,617.85 | 8,615.55 | 8,616.80 | 433.8K |
| 15:08 | 8,617.10 | 8,617.55 | 8,615.05 | 8,617.40 | 1,003.2K |
| 15:09 | 8,617.55 | 8,617.90 | 8,613.80 | 8,613.80 | 652.2K |
| 15:10 | 8,612.25 | 8,614.20 | 8,606.00 | 8,613.75 | 1,365.7K |
| 15:11 | 8,613.60 | 8,615.05 | 8,613.10 | 8,614.45 | 643.1K |
| 15:12 | 8,614.80 | 8,615.95 | 8,612.75 | 8,613.35 | 558.7K |
| 15:13 | 8,613.10 | 8,617.60 | 8,613.10 | 8,616.70 | 654.9K |
| 15:14 | 8,616.35 | 8,617.90 | 8,616.20 | 8,617.60 | 790.6K |
| 15:15 | 8,617.25 | 8,619.15 | 8,615.35 | 8,618.25 | 1,254.8K |
| 15:16 | 8,619.30 | 8,620.30 | 8,616.35 | 8,619.05 | 1,496.0K |
| 15:17 | 8,618.70 | 8,618.80 | 8,617.25 | 8,618.30 | 813.6K |
| 15:18 | 8,618.15 | 8,625.90 | 8,617.85 | 8,625.90 | 1,876.7K |
| 15:19 | 8,625.85 | 8,631.30 | 8,625.85 | 8,631.30 | 1,091.1K |
| 15:20 | 8,631.65 | 8,632.10 | 8,627.20 | 8,631.10 | 1,830.7K |
| 15:21 | 8,631.10 | 8,632.15 | 8,630.70 | 8,631.25 | 792.8K |
| 15:22 | 8,632.05 | 8,632.05 | 8,627.20 | 8,627.85 | 802.8K |
| 15:23 | 8,626.95 | 8,628.40 | 8,626.45 | 8,626.90 | 858.9K |
| 15:24 | 8,626.60 | 8,631.30 | 8,626.60 | 8,629.70 | 1,137.2K |
| 15:25 | 8,630.25 | 8,633.00 | 8,629.55 | 8,633.00 | 1,179.0K |
| 15:26 | 8,633.75 | 8,635.30 | 8,632.75 | 8,633.75 | 1,436.7K |
| 15:27 | 8,634.40 | 8,639.60 | 8,634.05 | 8,637.75 | 853.6K |
| 15:28 | 8,639.30 | 8,643.30 | 8,639.25 | 8,643.30 | 1,289.2K |
| 15:29 | 8,642.60 | 8,644.90 | 8,624.65 | 8,624.65 | 1,232.0K |