8,480.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 7,863.64 | 7,863.64 | 7,849.24 | 7,849.24 | 15,462.2K |
| 09:31 | 7,849.36 | 7,860.17 | 7,849.36 | 7,855.58 | 2,325.3K |
| 09:32 | 7,852.96 | 7,856.69 | 7,848.87 | 7,853.49 | 1,915.2K |
| 09:33 | 7,855.91 | 7,868.88 | 7,855.65 | 7,868.02 | 1,687.2K |
| 09:34 | 7,870.53 | 7,870.53 | 7,866.67 | 7,870.16 | 1,680.2K |
| 09:35 | 7,865.84 | 7,871.12 | 7,857.92 | 7,871.12 | 1,753.6K |
| 09:36 | 7,872.91 | 7,873.72 | 7,867.78 | 7,871.00 | 1,705.0K |
| 09:37 | 7,872.35 | 7,879.63 | 7,872.35 | 7,879.63 | 1,309.4K |
| 09:38 | 7,880.57 | 7,880.57 | 7,874.73 | 7,874.97 | 1,430.2K |
| 09:39 | 7,874.70 | 7,875.05 | 7,869.43 | 7,872.33 | 1,200.6K |
| 09:40 | 7,869.63 | 7,869.63 | 7,864.78 | 7,864.78 | 1,348.1K |
| 09:41 | 7,861.77 | 7,869.74 | 7,861.77 | 7,869.74 | 1,508.5K |
| 09:42 | 7,869.16 | 7,871.96 | 7,867.32 | 7,869.17 | 1,350.0K |
| 09:43 | 7,868.86 | 7,873.09 | 7,864.74 | 7,870.97 | 1,490.8K |
| 09:44 | 7,869.81 | 7,871.28 | 7,866.29 | 7,866.81 | 1,028.4K |
| 09:45 | 7,865.82 | 7,865.82 | 7,847.19 | 7,851.49 | 1,846.9K |
| 09:46 | 7,850.81 | 7,850.81 | 7,838.01 | 7,843.63 | 1,803.5K |
| 09:47 | 7,838.00 | 7,852.39 | 7,837.93 | 7,852.12 | 1,861.4K |
| 09:48 | 7,856.91 | 7,858.42 | 7,852.74 | 7,853.98 | 1,312.8K |
| 09:49 | 7,852.95 | 7,862.62 | 7,850.83 | 7,862.62 | 1,298.9K |
| 09:50 | 7,863.21 | 7,863.21 | 7,858.20 | 7,858.20 | 1,112.7K |
| 09:51 | 7,858.31 | 7,859.19 | 7,853.31 | 7,853.31 | 1,386.4K |
| 09:52 | 7,851.42 | 7,858.88 | 7,850.40 | 7,858.88 | 1,216.8K |
| 09:53 | 7,852.81 | 7,854.11 | 7,850.44 | 7,854.11 | 1,542.9K |
| 09:54 | 7,853.87 | 7,861.20 | 7,853.87 | 7,860.94 | 950.0K |
| 09:55 | 7,860.86 | 7,861.07 | 7,853.04 | 7,853.04 | 1,049.9K |
| 09:56 | 7,849.83 | 7,850.75 | 7,846.66 | 7,847.26 | 1,015.8K |
| 09:57 | 7,843.58 | 7,848.75 | 7,842.33 | 7,848.75 | 1,197.7K |
| 09:58 | 7,849.68 | 7,849.68 | 7,846.43 | 7,847.97 | 799.0K |
| 09:59 | 7,848.23 | 7,848.36 | 7,844.35 | 7,844.55 | 912.2K |
| 10:00 | 7,842.32 | 7,854.03 | 7,836.79 | 7,854.03 | 1,786.7K |
| 10:01 | 7,854.83 | 7,858.71 | 7,851.50 | 7,854.77 | 1,165.0K |
| 10:02 | 7,857.61 | 7,865.22 | 7,857.61 | 7,865.22 | 1,279.2K |
| 10:03 | 7,868.26 | 7,868.26 | 7,862.22 | 7,863.86 | 1,016.6K |
| 10:04 | 7,865.38 | 7,866.75 | 7,864.55 | 7,865.65 | 1,190.6K |
| 10:05 | 7,865.22 | 7,868.02 | 7,864.63 | 7,865.99 | 1,273.9K |
| 10:06 | 7,866.55 | 7,878.37 | 7,866.55 | 7,875.89 | 1,409.7K |
| 10:07 | 7,875.06 | 7,875.06 | 7,872.20 | 7,872.59 | 1,114.0K |
| 10:08 | 7,872.02 | 7,877.17 | 7,872.02 | 7,874.40 | 1,034.4K |
| 10:09 | 7,875.58 | 7,881.05 | 7,875.58 | 7,879.25 | 840.5K |
| 10:10 | 7,879.09 | 7,881.12 | 7,877.45 | 7,879.41 | 1,041.5K |
| 10:11 | 7,878.57 | 7,882.74 | 7,878.57 | 7,882.74 | 1,142.3K |
| 10:12 | 7,882.68 | 7,888.10 | 7,881.04 | 7,888.10 | 876.4K |
| 10:13 | 7,887.71 | 7,889.88 | 7,887.71 | 7,888.30 | 1,189.6K |
| 10:14 | 7,886.59 | 7,886.84 | 7,883.15 | 7,883.15 | 1,012.5K |
| 10:15 | 7,882.47 | 7,883.38 | 7,877.97 | 7,877.97 | 1,581.4K |
| 10:16 | 7,878.43 | 7,885.29 | 7,878.43 | 7,885.29 | 1,040.0K |
| 10:17 | 7,885.12 | 7,891.15 | 7,884.43 | 7,891.15 | 1,143.1K |
| 10:18 | 7,890.93 | 7,891.27 | 7,888.80 | 7,890.01 | 760.2K |
| 10:19 | 7,890.45 | 7,891.32 | 7,888.54 | 7,891.32 | 798.8K |
| 10:20 | 7,890.74 | 7,891.12 | 7,888.49 | 7,890.15 | 820.3K |
| 10:21 | 7,891.52 | 7,894.37 | 7,890.82 | 7,894.37 | 917.5K |
| 10:22 | 7,894.57 | 7,896.79 | 7,894.52 | 7,895.27 | 825.0K |
| 10:23 | 7,896.17 | 7,896.76 | 7,894.95 | 7,896.37 | 823.6K |
| 10:24 | 7,897.33 | 7,898.31 | 7,896.14 | 7,897.40 | 958.5K |
| 10:25 | 7,898.41 | 7,900.60 | 7,894.74 | 7,895.23 | 999.0K |
| 10:26 | 7,892.66 | 7,896.34 | 7,891.60 | 7,896.34 | 1,269.7K |
| 10:27 | 7,897.73 | 7,902.47 | 7,897.73 | 7,902.47 | 1,461.4K |
| 10:28 | 7,901.95 | 7,902.95 | 7,901.62 | 7,902.44 | 1,071.2K |
| 10:29 | 7,902.48 | 7,907.46 | 7,902.48 | 7,906.22 | 1,326.9K |
| 10:30 | 7,906.15 | 7,907.55 | 7,900.54 | 7,900.54 | 2,877.0K |
| 10:31 | 7,899.87 | 7,901.15 | 7,891.82 | 7,891.82 | 1,620.3K |
| 10:32 | 7,890.61 | 7,892.26 | 7,890.61 | 7,891.29 | 1,272.9K |
| 10:33 | 7,891.60 | 7,891.60 | 7,888.24 | 7,888.54 | 975.3K |
| 10:34 | 7,887.66 | 7,887.76 | 7,884.92 | 7,887.84 | 1,198.4K |
| 10:35 | 7,887.08 | 7,889.57 | 7,885.90 | 7,888.89 | 912.4K |
| 10:36 | 7,889.21 | 7,891.59 | 7,889.21 | 7,891.14 | 696.3K |
| 10:37 | 7,892.20 | 7,892.20 | 7,886.10 | 7,888.57 | 834.1K |
| 10:38 | 7,887.90 | 7,887.90 | 7,879.83 | 7,879.83 | 793.3K |
| 10:39 | 7,879.40 | 7,881.27 | 7,878.17 | 7,878.17 | 760.6K |
| 10:40 | 7,877.86 | 7,879.93 | 7,876.75 | 7,876.75 | 811.6K |
| 10:41 | 7,875.93 | 7,879.19 | 7,874.92 | 7,876.28 | 934.2K |
| 10:42 | 7,875.31 | 7,879.93 | 7,875.31 | 7,879.93 | 760.9K |
| 10:43 | 7,882.17 | 7,882.17 | 7,877.77 | 7,879.29 | 747.3K |
| 10:44 | 7,878.71 | 7,882.60 | 7,878.71 | 7,882.63 | 700.7K |
| 10:45 | 7,882.50 | 7,882.50 | 7,876.51 | 7,880.05 | 734.3K |
| 10:46 | 7,879.47 | 7,886.87 | 7,878.81 | 7,886.87 | 849.8K |
| 10:47 | 7,887.67 | 7,888.90 | 7,884.53 | 7,884.53 | 725.9K |
| 10:48 | 7,884.51 | 7,886.40 | 7,883.98 | 7,884.73 | 499.4K |
| 10:49 | 7,884.18 | 7,885.17 | 7,882.32 | 7,882.32 | 711.3K |
| 10:50 | 7,882.26 | 7,884.23 | 7,882.11 | 7,882.21 | 713.5K |
| 10:51 | 7,883.14 | 7,885.07 | 7,882.42 | 7,883.59 | 734.0K |
| 10:52 | 7,883.67 | 7,888.31 | 7,883.67 | 7,888.07 | 790.1K |
| 10:53 | 7,888.26 | 7,889.58 | 7,887.99 | 7,888.21 | 640.6K |
| 10:54 | 7,887.14 | 7,891.95 | 7,887.14 | 7,891.68 | 800.6K |
| 10:55 | 7,891.82 | 7,891.96 | 7,889.31 | 7,889.58 | 670.8K |
| 10:56 | 7,889.91 | 7,891.33 | 7,889.91 | 7,890.13 | 910.5K |
| 10:57 | 7,890.00 | 7,892.36 | 7,889.08 | 7,892.36 | 703.3K |
| 10:58 | 7,892.32 | 7,892.75 | 7,890.42 | 7,890.69 | 551.8K |
| 10:59 | 7,890.82 | 7,891.65 | 7,890.44 | 7,891.68 | 678.7K |
| 11:00 | 7,892.28 | 7,893.37 | 7,890.73 | 7,891.65 | 676.3K |
| 11:01 | 7,891.87 | 7,897.11 | 7,891.29 | 7,896.45 | 756.9K |
| 11:02 | 7,897.48 | 7,897.48 | 7,896.22 | 7,896.26 | 566.6K |
| 11:03 | 7,895.35 | 7,895.50 | 7,889.46 | 7,889.46 | 692.0K |
| 11:04 | 7,889.02 | 7,890.18 | 7,887.98 | 7,888.74 | 616.9K |
| 11:05 | 7,887.72 | 7,887.72 | 7,882.74 | 7,882.74 | 832.9K |
| 11:06 | 7,882.38 | 7,884.76 | 7,882.22 | 7,883.43 | 770.2K |
| 11:07 | 7,883.27 | 7,884.80 | 7,883.27 | 7,884.20 | 548.5K |
| 11:08 | 7,883.20 | 7,884.12 | 7,882.16 | 7,883.78 | 677.5K |
| 11:09 | 7,883.36 | 7,883.96 | 7,882.19 | 7,883.96 | 615.4K |
| 11:10 | 7,884.45 | 7,884.45 | 7,880.12 | 7,881.54 | 943.9K |
| 11:11 | 7,880.59 | 7,880.59 | 7,875.15 | 7,877.85 | 873.4K |
| 11:12 | 7,875.96 | 7,876.44 | 7,867.21 | 7,867.62 | 948.3K |
| 11:13 | 7,868.53 | 7,870.75 | 7,867.50 | 7,867.50 | 635.1K |
| 11:14 | 7,865.90 | 7,865.90 | 7,862.38 | 7,863.01 | 798.0K |
| 11:15 | 7,862.64 | 7,864.77 | 7,860.78 | 7,863.94 | 905.5K |
| 11:16 | 7,864.02 | 7,864.98 | 7,863.89 | 7,864.52 | 734.1K |
| 11:17 | 7,864.82 | 7,873.02 | 7,864.82 | 7,873.02 | 831.0K |
| 11:18 | 7,873.03 | 7,873.03 | 7,869.04 | 7,869.04 | 892.7K |
| 11:19 | 7,869.02 | 7,872.90 | 7,869.02 | 7,872.90 | 769.8K |
| 11:20 | 7,872.91 | 7,873.59 | 7,871.55 | 7,872.56 | 848.9K |
| 11:21 | 7,871.90 | 7,873.47 | 7,868.84 | 7,873.28 | 739.7K |
| 11:22 | 7,872.96 | 7,872.96 | 7,870.05 | 7,871.00 | 624.5K |
| 11:23 | 7,870.83 | 7,882.84 | 7,870.83 | 7,882.84 | 944.5K |
| 11:24 | 7,884.50 | 7,885.13 | 7,882.82 | 7,884.31 | 836.0K |
| 11:25 | 7,884.18 | 7,885.13 | 7,883.09 | 7,883.09 | 555.6K |
| 11:26 | 7,884.32 | 7,884.32 | 7,879.65 | 7,880.07 | 676.4K |
| 11:27 | 7,879.79 | 7,882.66 | 7,879.79 | 7,879.77 | 528.4K |
| 11:28 | 7,879.19 | 7,879.96 | 7,878.83 | 7,879.42 | 502.4K |
| 11:29 | 7,880.12 | 7,881.54 | 7,877.11 | 7,879.57 | 748.5K |
| 11:30 | 7,878.99 | 7,881.52 | 7,878.35 | 7,881.52 | 823.5K |
| 11:31 | 7,880.81 | 7,880.89 | 7,877.04 | 7,878.46 | 499.4K |
| 11:32 | 7,879.70 | 7,882.85 | 7,879.23 | 7,882.61 | 737.3K |
| 11:33 | 7,882.36 | 7,886.23 | 7,881.37 | 7,885.89 | 920.0K |
| 11:34 | 7,887.05 | 7,887.05 | 7,885.26 | 7,885.26 | 712.9K |
| 11:35 | 7,884.77 | 7,884.86 | 7,884.02 | 7,884.55 | 660.0K |
| 11:36 | 7,885.09 | 7,886.94 | 7,884.82 | 7,884.82 | 576.6K |
| 11:37 | 7,884.24 | 7,884.78 | 7,883.74 | 7,884.02 | 709.3K |
| 11:38 | 7,884.19 | 7,884.52 | 7,882.74 | 7,883.32 | 576.4K |
| 11:39 | 7,883.06 | 7,883.06 | 7,880.03 | 7,880.03 | 704.0K |
| 11:40 | 7,879.86 | 7,880.32 | 7,877.73 | 7,879.71 | 557.0K |
| 11:41 | 7,879.67 | 7,884.57 | 7,879.31 | 7,884.57 | 634.6K |
| 11:42 | 7,883.45 | 7,884.21 | 7,883.09 | 7,884.21 | 521.2K |
| 11:43 | 7,884.76 | 7,885.61 | 7,884.16 | 7,884.22 | 431.1K |
| 11:44 | 7,884.04 | 7,884.33 | 7,881.57 | 7,881.74 | 484.9K |
| 11:45 | 7,882.00 | 7,882.00 | 7,877.04 | 7,877.04 | 853.1K |
| 11:46 | 7,876.58 | 7,876.58 | 7,875.40 | 7,875.49 | 572.8K |
| 11:47 | 7,876.13 | 7,876.71 | 7,875.23 | 7,875.23 | 640.7K |
| 11:48 | 7,874.53 | 7,875.21 | 7,872.58 | 7,874.81 | 608.1K |
| 11:49 | 7,875.85 | 7,875.85 | 7,872.67 | 7,873.05 | 564.3K |
| 11:50 | 7,873.24 | 7,874.39 | 7,866.83 | 7,866.83 | 674.0K |
| 11:51 | 7,865.82 | 7,868.25 | 7,865.19 | 7,866.62 | 621.6K |
| 11:52 | 7,866.39 | 7,868.35 | 7,865.59 | 7,865.59 | 506.0K |
| 11:53 | 7,862.84 | 7,863.11 | 7,860.14 | 7,860.81 | 1,275.9K |
| 11:54 | 7,859.76 | 7,862.01 | 7,859.42 | 7,859.49 | 699.5K |
| 11:55 | 7,860.55 | 7,860.66 | 7,858.59 | 7,859.69 | 724.4K |
| 11:56 | 7,859.78 | 7,861.88 | 7,856.82 | 7,861.01 | 1,296.6K |
| 11:57 | 7,860.38 | 7,861.65 | 7,859.35 | 7,861.61 | 669.7K |
| 11:58 | 7,861.03 | 7,861.48 | 7,860.83 | 7,861.48 | 545.8K |
| 11:59 | 7,861.59 | 7,864.05 | 7,861.31 | 7,864.05 | 561.3K |
| 12:00 | 7,863.94 | 7,864.10 | 7,860.34 | 7,860.34 | 717.5K |
| 12:01 | 7,859.48 | 7,860.71 | 7,857.59 | 7,859.05 | 982.3K |
| 12:02 | 7,858.94 | 7,864.17 | 7,858.94 | 7,864.17 | 569.3K |
| 12:03 | 7,864.36 | 7,867.24 | 7,863.77 | 7,867.15 | 742.7K |
| 12:04 | 7,866.81 | 7,866.81 | 7,860.66 | 7,860.66 | 589.9K |
| 12:05 | 7,861.19 | 7,862.29 | 7,860.92 | 7,861.00 | 396.2K |
| 12:06 | 7,860.57 | 7,860.90 | 7,858.62 | 7,858.62 | 692.2K |
| 12:07 | 7,857.85 | 7,861.65 | 7,857.66 | 7,861.65 | 632.7K |
| 12:08 | 7,861.98 | 7,862.52 | 7,860.56 | 7,860.56 | 669.7K |
| 12:09 | 7,861.04 | 7,863.70 | 7,861.04 | 7,861.98 | 565.3K |
| 12:10 | 7,861.86 | 7,862.57 | 7,860.61 | 7,861.07 | 477.8K |
| 12:11 | 7,859.87 | 7,862.37 | 7,859.87 | 7,861.23 | 526.4K |
| 12:12 | 7,861.31 | 7,864.69 | 7,860.93 | 7,864.69 | 467.9K |
| 12:13 | 7,865.09 | 7,868.20 | 7,864.99 | 7,868.14 | 727.8K |
| 12:14 | 7,869.13 | 7,869.13 | 7,865.57 | 7,865.57 | 497.6K |
| 12:15 | 7,865.53 | 7,867.44 | 7,865.09 | 7,865.63 | 588.2K |
| 12:16 | 7,864.61 | 7,867.65 | 7,864.61 | 7,867.32 | 441.6K |
| 12:17 | 7,867.51 | 7,868.14 | 7,867.04 | 7,867.81 | 452.9K |
| 12:18 | 7,867.73 | 7,868.01 | 7,865.95 | 7,866.98 | 515.4K |
| 12:19 | 7,866.91 | 7,867.64 | 7,866.57 | 7,867.15 | 373.6K |
| 12:20 | 7,867.37 | 7,867.37 | 7,863.39 | 7,864.08 | 594.6K |
| 12:21 | 7,864.10 | 7,864.50 | 7,864.04 | 7,864.31 | 344.1K |
| 12:22 | 7,864.80 | 7,865.81 | 7,864.52 | 7,864.76 | 487.3K |
| 12:23 | 7,864.63 | 7,865.85 | 7,863.03 | 7,865.85 | 541.3K |
| 12:24 | 7,866.00 | 7,866.47 | 7,865.31 | 7,865.70 | 450.3K |
| 12:25 | 7,865.86 | 7,865.86 | 7,863.88 | 7,865.25 | 387.8K |
| 12:26 | 7,864.68 | 7,864.68 | 7,857.05 | 7,857.05 | 681.3K |
| 12:27 | 7,857.42 | 7,858.43 | 7,855.42 | 7,855.46 | 710.9K |
| 12:28 | 7,855.21 | 7,856.03 | 7,854.51 | 7,854.58 | 541.7K |
| 12:29 | 7,854.48 | 7,855.80 | 7,854.48 | 7,855.10 | 497.1K |
| 12:30 | 7,856.24 | 7,858.54 | 7,856.24 | 7,858.38 | 551.4K |
| 12:31 | 7,858.89 | 7,860.27 | 7,856.10 | 7,856.75 | 675.3K |
| 12:32 | 7,856.08 | 7,857.66 | 7,855.42 | 7,855.83 | 479.7K |
| 12:33 | 7,855.49 | 7,855.63 | 7,853.27 | 7,853.27 | 314.7K |
| 12:34 | 7,853.05 | 7,853.55 | 7,851.70 | 7,853.14 | 451.4K |
| 12:35 | 7,853.34 | 7,853.58 | 7,851.11 | 7,851.67 | 434.2K |
| 12:36 | 7,851.93 | 7,854.89 | 7,851.93 | 7,854.77 | 473.5K |
| 12:37 | 7,854.01 | 7,854.01 | 7,850.80 | 7,851.67 | 377.4K |
| 12:38 | 7,852.23 | 7,854.81 | 7,852.23 | 7,854.81 | 422.1K |
| 12:39 | 7,854.99 | 7,856.61 | 7,854.44 | 7,856.29 | 538.7K |
| 12:40 | 7,856.11 | 7,856.17 | 7,854.28 | 7,854.28 | 347.3K |
| 12:41 | 7,854.55 | 7,856.78 | 7,854.55 | 7,856.78 | 466.8K |
| 12:42 | 7,856.56 | 7,857.11 | 7,855.64 | 7,857.11 | 436.2K |
| 12:43 | 7,856.60 | 7,856.60 | 7,852.71 | 7,852.71 | 420.2K |
| 12:44 | 7,853.12 | 7,855.13 | 7,853.12 | 7,853.88 | 332.4K |
| 12:45 | 7,854.25 | 7,855.48 | 7,853.88 | 7,855.29 | 428.6K |
| 12:46 | 7,855.26 | 7,855.26 | 7,852.37 | 7,852.59 | 371.2K |
| 12:47 | 7,853.76 | 7,854.12 | 7,853.11 | 7,853.11 | 350.7K |
| 12:48 | 7,852.91 | 7,853.09 | 7,851.00 | 7,851.00 | 404.9K |
| 12:49 | 7,851.49 | 7,852.04 | 7,851.44 | 7,852.04 | 430.0K |
| 12:50 | 7,851.90 | 7,854.37 | 7,851.54 | 7,853.86 | 646.1K |
| 12:51 | 7,853.98 | 7,857.08 | 7,853.46 | 7,857.08 | 516.9K |
| 12:52 | 7,857.34 | 7,861.65 | 7,856.64 | 7,861.65 | 482.1K |
| 12:53 | 7,861.85 | 7,862.58 | 7,860.02 | 7,861.32 | 534.1K |
| 12:54 | 7,861.14 | 7,861.43 | 7,860.77 | 7,861.07 | 478.3K |
| 12:55 | 7,861.51 | 7,862.89 | 7,861.42 | 7,861.92 | 368.0K |
| 12:56 | 7,861.58 | 7,861.58 | 7,856.75 | 7,856.75 | 606.3K |
| 12:57 | 7,856.51 | 7,856.51 | 7,852.52 | 7,852.52 | 606.6K |
| 12:58 | 7,852.36 | 7,852.69 | 7,844.74 | 7,844.74 | 861.8K |
| 12:59 | 7,844.83 | 7,846.98 | 7,844.72 | 7,846.98 | 654.1K |
| 13:00 | 7,847.26 | 7,848.52 | 7,846.45 | 7,848.07 | 560.4K |
| 13:01 | 7,848.41 | 7,849.38 | 7,847.50 | 7,848.43 | 432.9K |
| 13:02 | 7,848.42 | 7,849.54 | 7,847.08 | 7,848.81 | 627.9K |
| 13:03 | 7,850.27 | 7,850.74 | 7,849.70 | 7,850.39 | 577.2K |
| 13:04 | 7,850.39 | 7,853.95 | 7,850.39 | 7,853.95 | 704.5K |
| 13:05 | 7,853.74 | 7,856.31 | 7,853.64 | 7,856.31 | 597.9K |
| 13:06 | 7,857.12 | 7,857.31 | 7,855.51 | 7,856.11 | 756.0K |
| 13:07 | 7,856.25 | 7,856.66 | 7,855.48 | 7,855.48 | 524.0K |
| 13:08 | 7,854.85 | 7,856.04 | 7,854.34 | 7,854.34 | 503.4K |
| 13:09 | 7,854.74 | 7,856.40 | 7,854.74 | 7,855.91 | 366.2K |
| 13:10 | 7,856.24 | 7,856.24 | 7,851.60 | 7,851.60 | 564.0K |
| 13:11 | 7,851.22 | 7,852.03 | 7,850.37 | 7,850.58 | 438.3K |
| 13:12 | 7,851.02 | 7,852.89 | 7,851.02 | 7,852.32 | 386.8K |
| 13:13 | 7,852.11 | 7,852.51 | 7,850.36 | 7,851.50 | 537.3K |
| 13:14 | 7,851.31 | 7,851.31 | 7,849.04 | 7,849.68 | 450.4K |
| 13:15 | 7,848.87 | 7,850.71 | 7,848.50 | 7,849.03 | 437.2K |
| 13:16 | 7,848.51 | 7,849.44 | 7,844.08 | 7,845.40 | 806.9K |
| 13:17 | 7,845.68 | 7,847.27 | 7,844.50 | 7,847.27 | 602.5K |
| 13:18 | 7,847.38 | 7,847.62 | 7,845.31 | 7,846.93 | 614.7K |
| 13:19 | 7,846.86 | 7,846.86 | 7,842.94 | 7,843.56 | 479.7K |
| 13:20 | 7,843.88 | 7,845.01 | 7,843.58 | 7,844.38 | 477.8K |
| 13:21 | 7,844.31 | 7,844.31 | 7,842.59 | 7,842.55 | 457.6K |
| 13:22 | 7,842.53 | 7,842.91 | 7,840.88 | 7,841.58 | 484.8K |
| 13:23 | 7,841.14 | 7,841.32 | 7,839.38 | 7,840.00 | 583.5K |
| 13:24 | 7,841.07 | 7,841.91 | 7,839.62 | 7,839.62 | 422.0K |
| 13:25 | 7,839.67 | 7,839.67 | 7,838.23 | 7,838.18 | 481.1K |
| 13:26 | 7,837.90 | 7,839.14 | 7,837.12 | 7,838.93 | 511.3K |
| 13:27 | 7,839.57 | 7,841.70 | 7,839.00 | 7,841.70 | 680.9K |
| 13:28 | 7,842.17 | 7,844.38 | 7,841.80 | 7,844.38 | 515.1K |
| 13:29 | 7,844.39 | 7,845.32 | 7,844.32 | 7,844.46 | 961.3K |
| 13:30 | 7,844.56 | 7,844.78 | 7,843.63 | 7,844.78 | 350.6K |
| 13:31 | 7,844.74 | 7,850.74 | 7,844.49 | 7,850.47 | 630.7K |
| 13:32 | 7,851.36 | 7,851.36 | 7,847.63 | 7,849.20 | 579.5K |
| 13:33 | 7,849.35 | 7,851.18 | 7,849.35 | 7,851.18 | 500.9K |
| 13:34 | 7,851.13 | 7,853.57 | 7,851.13 | 7,853.57 | 418.2K |
| 13:35 | 7,853.98 | 7,855.07 | 7,853.13 | 7,855.07 | 725.9K |
| 13:36 | 7,855.42 | 7,857.34 | 7,855.28 | 7,857.24 | 617.0K |
| 13:37 | 7,857.84 | 7,859.72 | 7,857.84 | 7,859.40 | 659.3K |
| 13:38 | 7,859.11 | 7,860.92 | 7,859.11 | 7,860.92 | 533.9K |
| 13:39 | 7,860.83 | 7,862.95 | 7,860.25 | 7,862.39 | 590.8K |
| 13:40 | 7,862.93 | 7,864.12 | 7,862.93 | 7,864.00 | 553.0K |
| 13:41 | 7,864.64 | 7,865.53 | 7,864.40 | 7,865.48 | 446.3K |
| 13:42 | 7,864.81 | 7,864.81 | 7,862.08 | 7,862.45 | 485.9K |
| 13:43 | 7,863.85 | 7,865.15 | 7,863.85 | 7,864.75 | 446.7K |
| 13:44 | 7,865.07 | 7,865.07 | 7,863.79 | 7,863.76 | 416.8K |
| 13:45 | 7,864.33 | 7,866.01 | 7,864.10 | 7,865.84 | 520.8K |
| 13:46 | 7,866.11 | 7,867.28 | 7,865.46 | 7,867.26 | 458.5K |
| 13:47 | 7,866.81 | 7,868.51 | 7,866.01 | 7,867.38 | 926.5K |
| 13:48 | 7,867.70 | 7,869.31 | 7,867.19 | 7,868.71 | 570.5K |
| 13:49 | 7,868.48 | 7,868.48 | 7,866.59 | 7,866.59 | 435.4K |
| 13:50 | 7,866.66 | 7,867.98 | 7,866.41 | 7,867.10 | 408.2K |
| 13:51 | 7,867.23 | 7,867.23 | 7,861.57 | 7,861.78 | 544.0K |
| 13:52 | 7,861.21 | 7,862.44 | 7,861.21 | 7,862.44 | 368.1K |
| 13:53 | 7,862.73 | 7,863.64 | 7,861.94 | 7,863.45 | 439.6K |
| 13:54 | 7,864.20 | 7,864.20 | 7,861.62 | 7,861.62 | 454.5K |
| 13:55 | 7,861.34 | 7,863.67 | 7,860.49 | 7,863.67 | 370.1K |
| 13:56 | 7,864.63 | 7,864.90 | 7,863.52 | 7,863.52 | 363.3K |
| 13:57 | 7,863.68 | 7,863.81 | 7,862.93 | 7,863.26 | 292.3K |
| 13:58 | 7,863.38 | 7,864.12 | 7,863.20 | 7,864.11 | 394.7K |
| 13:59 | 7,864.13 | 7,864.48 | 7,863.80 | 7,864.18 | 427.5K |
| 14:00 | 7,864.22 | 7,866.64 | 7,863.17 | 7,866.55 | 934.2K |
| 14:01 | 7,866.88 | 7,868.47 | 7,866.88 | 7,868.31 | 481.5K |
| 14:02 | 7,867.92 | 7,868.60 | 7,867.44 | 7,867.65 | 433.1K |
| 14:03 | 7,866.64 | 7,866.64 | 7,863.95 | 7,864.25 | 576.2K |
| 14:04 | 7,864.89 | 7,865.88 | 7,864.64 | 7,864.67 | 519.3K |
| 14:05 | 7,864.49 | 7,864.92 | 7,863.44 | 7,864.92 | 590.7K |
| 14:06 | 7,865.70 | 7,865.70 | 7,861.84 | 7,862.51 | 577.7K |
| 14:07 | 7,863.45 | 7,863.71 | 7,861.81 | 7,861.81 | 498.8K |
| 14:08 | 7,861.14 | 7,862.20 | 7,859.20 | 7,862.21 | 1,240.1K |
| 14:09 | 7,862.47 | 7,862.47 | 7,859.52 | 7,860.02 | 392.0K |
| 14:10 | 7,860.09 | 7,860.09 | 7,858.63 | 7,858.77 | 432.1K |
| 14:11 | 7,858.00 | 7,858.00 | 7,856.94 | 7,857.34 | 333.9K |
| 14:12 | 7,858.04 | 7,859.20 | 7,858.04 | 7,858.11 | 498.7K |
| 14:13 | 7,858.41 | 7,862.61 | 7,858.41 | 7,862.64 | 562.9K |
| 14:14 | 7,862.66 | 7,863.31 | 7,861.99 | 7,862.05 | 480.3K |
| 14:15 | 7,861.60 | 7,861.60 | 7,860.49 | 7,861.15 | 403.4K |
| 14:16 | 7,861.92 | 7,864.34 | 7,861.92 | 7,863.22 | 474.0K |
| 14:17 | 7,863.10 | 7,865.52 | 7,863.10 | 7,865.52 | 425.2K |
| 14:18 | 7,865.43 | 7,866.25 | 7,864.36 | 7,864.56 | 318.8K |
| 14:19 | 7,864.13 | 7,865.05 | 7,863.21 | 7,865.06 | 335.2K |
| 14:20 | 7,864.96 | 7,865.87 | 7,864.80 | 7,865.07 | 461.0K |
| 14:21 | 7,864.71 | 7,865.90 | 7,864.41 | 7,865.15 | 368.1K |
| 14:22 | 7,864.96 | 7,865.37 | 7,863.51 | 7,863.62 | 449.8K |
| 14:23 | 7,862.80 | 7,864.44 | 7,862.56 | 7,862.56 | 666.7K |
| 14:24 | 7,862.37 | 7,864.90 | 7,862.37 | 7,864.90 | 662.6K |
| 14:25 | 7,865.21 | 7,865.21 | 7,864.29 | 7,864.56 | 503.3K |
| 14:26 | 7,864.70 | 7,865.14 | 7,864.33 | 7,864.33 | 412.2K |
| 14:27 | 7,863.97 | 7,864.29 | 7,863.55 | 7,863.55 | 422.6K |
| 14:28 | 7,864.27 | 7,864.27 | 7,862.04 | 7,862.04 | 396.9K |
| 14:29 | 7,862.21 | 7,862.45 | 7,860.13 | 7,860.09 | 558.2K |
| 14:30 | 7,860.23 | 7,860.23 | 7,855.38 | 7,856.30 | 844.2K |
| 14:31 | 7,857.30 | 7,858.04 | 7,856.98 | 7,857.24 | 460.5K |
| 14:32 | 7,856.89 | 7,858.40 | 7,856.70 | 7,858.21 | 376.8K |
| 14:33 | 7,858.05 | 7,858.67 | 7,857.36 | 7,858.19 | 480.0K |
| 14:34 | 7,857.46 | 7,858.36 | 7,857.46 | 7,858.37 | 436.5K |
| 14:35 | 7,858.21 | 7,864.27 | 7,858.21 | 7,863.70 | 671.8K |
| 14:36 | 7,864.20 | 7,864.20 | 7,861.30 | 7,862.14 | 649.9K |
| 14:37 | 7,862.31 | 7,865.00 | 7,862.31 | 7,865.00 | 492.8K |
| 14:38 | 7,865.24 | 7,866.99 | 7,865.05 | 7,865.87 | 456.2K |
| 14:39 | 7,866.24 | 7,867.38 | 7,866.24 | 7,867.38 | 502.3K |
| 14:40 | 7,866.86 | 7,867.28 | 7,866.62 | 7,866.82 | 398.6K |
| 14:41 | 7,866.29 | 7,866.29 | 7,864.19 | 7,865.46 | 574.3K |
| 14:42 | 7,865.33 | 7,865.33 | 7,863.65 | 7,863.66 | 639.5K |
| 14:43 | 7,863.66 | 7,864.77 | 7,862.55 | 7,862.65 | 960.4K |
| 14:44 | 7,862.75 | 7,862.75 | 7,861.34 | 7,861.28 | 385.3K |
| 14:45 | 7,860.87 | 7,860.87 | 7,859.36 | 7,860.04 | 439.3K |
| 14:46 | 7,860.18 | 7,860.74 | 7,858.76 | 7,860.10 | 548.7K |
| 14:47 | 7,859.34 | 7,859.86 | 7,858.15 | 7,859.86 | 498.5K |
| 14:48 | 7,859.50 | 7,860.49 | 7,859.24 | 7,860.13 | 452.0K |
| 14:49 | 7,859.58 | 7,861.48 | 7,859.58 | 7,861.19 | 527.7K |
| 14:50 | 7,861.58 | 7,863.57 | 7,860.61 | 7,863.57 | 752.8K |
| 14:51 | 7,864.57 | 7,864.57 | 7,863.21 | 7,863.16 | 534.8K |
| 14:52 | 7,863.17 | 7,865.83 | 7,863.11 | 7,865.59 | 541.9K |
| 14:53 | 7,866.06 | 7,868.22 | 7,866.06 | 7,867.38 | 571.6K |
| 14:54 | 7,867.08 | 7,867.08 | 7,865.45 | 7,865.96 | 413.6K |
| 14:55 | 7,865.57 | 7,865.83 | 7,862.79 | 7,864.61 | 522.2K |
| 14:56 | 7,865.39 | 7,870.73 | 7,865.39 | 7,870.37 | 822.0K |
| 14:57 | 7,870.55 | 7,870.55 | 7,868.77 | 7,868.77 | 1,001.1K |
| 14:58 | 7,868.78 | 7,871.26 | 7,868.78 | 7,871.26 | 881.8K |
| 14:59 | 7,871.24 | 7,871.24 | 7,869.95 | 7,869.95 | 540.9K |
| 15:00 | 7,868.41 | 7,870.81 | 7,868.41 | 7,870.26 | 554.0K |
| 15:01 | 7,870.11 | 7,870.85 | 7,870.11 | 7,870.75 | 408.5K |
| 15:02 | 7,869.90 | 7,873.15 | 7,869.59 | 7,872.66 | 840.4K |
| 15:03 | 7,872.22 | 7,872.66 | 7,871.70 | 7,871.70 | 662.3K |
| 15:04 | 7,871.58 | 7,871.58 | 7,869.30 | 7,870.37 | 682.5K |
| 15:05 | 7,870.37 | 7,871.95 | 7,869.65 | 7,871.95 | 535.3K |
| 15:06 | 7,873.06 | 7,875.37 | 7,872.71 | 7,874.60 | 801.5K |
| 15:07 | 7,874.69 | 7,874.97 | 7,873.10 | 7,873.57 | 674.3K |
| 15:08 | 7,874.18 | 7,874.92 | 7,873.20 | 7,874.67 | 601.3K |
| 15:09 | 7,875.04 | 7,876.84 | 7,874.85 | 7,874.85 | 881.1K |
| 15:10 | 7,875.28 | 7,876.32 | 7,874.62 | 7,875.36 | 738.8K |
| 15:11 | 7,875.13 | 7,876.97 | 7,875.13 | 7,876.28 | 506.7K |
| 15:12 | 7,876.61 | 7,876.77 | 7,874.67 | 7,874.67 | 552.4K |
| 15:13 | 7,874.74 | 7,874.94 | 7,873.90 | 7,873.92 | 630.0K |
| 15:14 | 7,873.96 | 7,874.79 | 7,873.68 | 7,874.77 | 572.1K |
| 15:15 | 7,874.20 | 7,874.53 | 7,873.01 | 7,873.01 | 553.5K |
| 15:16 | 7,872.66 | 7,873.46 | 7,872.34 | 7,873.15 | 616.4K |
| 15:17 | 7,873.30 | 7,875.17 | 7,873.30 | 7,874.68 | 603.7K |
| 15:18 | 7,874.40 | 7,876.09 | 7,874.40 | 7,875.48 | 788.2K |
| 15:19 | 7,875.29 | 7,875.35 | 7,873.84 | 7,874.58 | 1,080.1K |
| 15:20 | 7,874.74 | 7,875.62 | 7,874.55 | 7,875.23 | 704.0K |
| 15:21 | 7,875.25 | 7,877.07 | 7,875.16 | 7,875.18 | 903.1K |
| 15:22 | 7,875.24 | 7,875.24 | 7,873.84 | 7,874.33 | 686.9K |
| 15:23 | 7,874.51 | 7,877.94 | 7,874.51 | 7,877.94 | 735.5K |
| 15:24 | 7,878.03 | 7,878.45 | 7,877.84 | 7,878.23 | 804.3K |
| 15:25 | 7,878.12 | 7,879.18 | 7,878.12 | 7,879.05 | 706.7K |
| 15:26 | 7,878.55 | 7,879.05 | 7,877.52 | 7,878.32 | 859.0K |
| 15:27 | 7,877.97 | 7,877.97 | 7,874.98 | 7,875.33 | 779.0K |
| 15:28 | 7,875.73 | 7,875.73 | 7,874.62 | 7,875.08 | 581.5K |
| 15:29 | 7,875.37 | 7,875.37 | 7,874.37 | 7,874.61 | 668.9K |
| 15:30 | 7,874.24 | 7,874.80 | 7,873.77 | 7,874.82 | 811.1K |
| 15:31 | 7,874.76 | 7,874.85 | 7,873.58 | 7,874.48 | 964.7K |
| 15:32 | 7,874.69 | 7,874.99 | 7,873.97 | 7,874.36 | 764.9K |
| 15:33 | 7,874.30 | 7,874.30 | 7,872.68 | 7,873.47 | 642.4K |
| 15:34 | 7,873.39 | 7,874.53 | 7,873.39 | 7,874.53 | 666.1K |
| 15:35 | 7,873.23 | 7,874.65 | 7,871.71 | 7,872.09 | 814.0K |
| 15:36 | 7,871.87 | 7,872.78 | 7,871.59 | 7,872.20 | 765.8K |
| 15:37 | 7,872.25 | 7,872.25 | 7,869.50 | 7,869.50 | 921.6K |
| 15:38 | 7,869.47 | 7,869.47 | 7,868.43 | 7,869.09 | 755.5K |
| 15:39 | 7,869.00 | 7,870.12 | 7,869.00 | 7,870.12 | 726.9K |
| 15:40 | 7,869.09 | 7,871.15 | 7,868.57 | 7,870.28 | 1,240.6K |
| 15:41 | 7,869.55 | 7,869.55 | 7,864.92 | 7,865.00 | 1,535.5K |
| 15:42 | 7,864.29 | 7,864.60 | 7,863.51 | 7,863.72 | 753.5K |
| 15:43 | 7,863.42 | 7,864.88 | 7,863.42 | 7,863.47 | 1,030.9K |
| 15:44 | 7,863.58 | 7,864.74 | 7,863.58 | 7,863.96 | 713.8K |
| 15:45 | 7,864.06 | 7,865.87 | 7,863.50 | 7,863.50 | 1,828.9K |
| 15:46 | 7,862.50 | 7,862.50 | 7,861.43 | 7,861.47 | 1,000.0K |
| 15:47 | 7,861.38 | 7,862.83 | 7,860.37 | 7,861.30 | 1,142.4K |
| 15:48 | 7,861.84 | 7,864.37 | 7,861.84 | 7,864.27 | 2,060.4K |
| 15:49 | 7,864.54 | 7,865.82 | 7,864.35 | 7,865.35 | 1,493.1K |
| 15:50 | 7,864.81 | 7,865.58 | 7,862.35 | 7,863.63 | 2,057.0K |
| 15:51 | 7,864.33 | 7,866.35 | 7,863.73 | 7,865.78 | 2,004.7K |
| 15:52 | 7,865.27 | 7,867.09 | 7,864.97 | 7,865.25 | 1,606.1K |
| 15:53 | 7,865.47 | 7,866.17 | 7,861.34 | 7,863.10 | 2,166.1K |
| 15:54 | 7,862.92 | 7,862.92 | 7,859.97 | 7,861.39 | 2,721.9K |
| 15:55 | 7,861.46 | 7,862.15 | 7,860.52 | 7,862.05 | 2,755.1K |
| 15:56 | 7,861.48 | 7,862.74 | 7,860.82 | 7,860.76 | 3,131.8K |
| 15:57 | 7,861.04 | 7,861.16 | 7,857.81 | 7,859.19 | 3,341.7K |
| 15:58 | 7,858.82 | 7,858.82 | 7,856.99 | 7,857.36 | 4,815.0K |
| 15:59 | 7,857.80 | 7,860.35 | 7,856.55 | 7,859.20 | 50,980.9K |