8,493.40
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8,221.40 | 8,221.40 | 8,206.59 | 8,214.57 | 16,739.7K |
| 09:31 | 8,222.24 | 8,234.92 | 8,222.24 | 8,234.92 | 4,115.7K |
| 09:32 | 8,240.06 | 8,240.06 | 8,220.62 | 8,228.08 | 3,469.7K |
| 09:33 | 8,227.46 | 8,238.21 | 8,227.46 | 8,236.69 | 2,519.8K |
| 09:34 | 8,237.14 | 8,241.36 | 8,235.27 | 8,235.27 | 2,519.1K |
| 09:35 | 8,238.29 | 8,243.01 | 8,237.55 | 8,243.01 | 2,728.0K |
| 09:36 | 8,242.98 | 8,249.40 | 8,242.33 | 8,246.79 | 2,532.5K |
| 09:37 | 8,245.36 | 8,253.19 | 8,245.36 | 8,247.98 | 2,162.2K |
| 09:38 | 8,247.81 | 8,247.81 | 8,231.42 | 8,231.42 | 2,338.5K |
| 09:39 | 8,230.00 | 8,233.08 | 8,229.62 | 8,231.95 | 2,241.5K |
| 09:40 | 8,236.34 | 8,248.54 | 8,236.34 | 8,248.54 | 2,048.0K |
| 09:41 | 8,248.10 | 8,251.22 | 8,243.18 | 8,251.22 | 1,926.0K |
| 09:42 | 8,250.43 | 8,250.50 | 8,242.13 | 8,243.33 | 1,960.6K |
| 09:43 | 8,246.43 | 8,249.30 | 8,244.88 | 8,244.88 | 2,072.7K |
| 09:44 | 8,245.67 | 8,251.11 | 8,243.63 | 8,247.12 | 1,786.3K |
| 09:45 | 8,249.76 | 8,254.50 | 8,249.76 | 8,253.57 | 2,716.5K |
| 09:46 | 8,254.27 | 8,254.27 | 8,247.68 | 8,250.34 | 2,209.9K |
| 09:47 | 8,249.23 | 8,249.23 | 8,244.21 | 8,246.42 | 2,186.4K |
| 09:48 | 8,247.22 | 8,253.32 | 8,245.57 | 8,253.05 | 1,981.6K |
| 09:49 | 8,252.60 | 8,260.43 | 8,252.60 | 8,260.43 | 1,664.8K |
| 09:50 | 8,259.34 | 8,259.50 | 8,256.54 | 8,256.54 | 1,900.5K |
| 09:51 | 8,255.66 | 8,268.40 | 8,254.63 | 8,268.40 | 2,125.7K |
| 09:52 | 8,266.86 | 8,266.98 | 8,262.58 | 8,266.43 | 1,670.2K |
| 09:53 | 8,266.05 | 8,266.32 | 8,260.91 | 8,260.91 | 1,658.8K |
| 09:54 | 8,262.93 | 8,265.24 | 8,262.54 | 8,263.79 | 1,419.4K |
| 09:55 | 8,263.61 | 8,263.66 | 8,258.08 | 8,263.69 | 1,414.7K |
| 09:56 | 8,263.42 | 8,264.53 | 8,262.55 | 8,264.09 | 1,627.7K |
| 09:57 | 8,263.12 | 8,265.20 | 8,260.77 | 8,263.33 | 1,267.7K |
| 09:58 | 8,262.08 | 8,262.28 | 8,255.74 | 8,255.74 | 1,867.6K |
| 09:59 | 8,256.45 | 8,258.74 | 8,255.43 | 8,258.01 | 1,307.2K |
| 10:00 | 8,257.64 | 8,261.22 | 8,256.52 | 8,261.22 | 2,203.4K |
| 10:01 | 8,259.19 | 8,259.37 | 8,256.48 | 8,258.29 | 1,726.7K |
| 10:02 | 8,256.41 | 8,261.00 | 8,256.41 | 8,260.42 | 1,436.4K |
| 10:03 | 8,260.63 | 8,261.88 | 8,258.26 | 8,260.48 | 1,446.8K |
| 10:04 | 8,260.18 | 8,262.24 | 8,258.03 | 8,260.68 | 1,457.5K |
| 10:05 | 8,260.57 | 8,260.57 | 8,255.07 | 8,255.30 | 1,488.9K |
| 10:06 | 8,255.97 | 8,258.12 | 8,255.92 | 8,257.08 | 1,364.6K |
| 10:07 | 8,257.89 | 8,259.81 | 8,256.31 | 8,257.15 | 1,232.0K |
| 10:08 | 8,257.91 | 8,259.82 | 8,256.80 | 8,258.74 | 1,484.7K |
| 10:09 | 8,258.36 | 8,258.62 | 8,257.03 | 8,257.43 | 1,557.9K |
| 10:10 | 8,258.06 | 8,259.07 | 8,255.17 | 8,255.95 | 1,313.6K |
| 10:11 | 8,255.41 | 8,258.16 | 8,254.69 | 8,255.74 | 1,532.4K |
| 10:12 | 8,255.78 | 8,256.06 | 8,252.12 | 8,254.36 | 1,746.9K |
| 10:13 | 8,253.24 | 8,255.19 | 8,252.76 | 8,255.19 | 1,764.5K |
| 10:14 | 8,254.79 | 8,255.86 | 8,252.81 | 8,253.31 | 1,453.8K |
| 10:15 | 8,252.78 | 8,252.94 | 8,250.15 | 8,250.15 | 1,627.4K |
| 10:16 | 8,251.21 | 8,251.84 | 8,249.18 | 8,249.68 | 1,390.4K |
| 10:17 | 8,251.31 | 8,251.97 | 8,249.57 | 8,249.57 | 1,688.6K |
| 10:18 | 8,248.37 | 8,248.71 | 8,244.75 | 8,244.75 | 1,847.6K |
| 10:19 | 8,243.90 | 8,244.27 | 8,237.60 | 8,237.60 | 1,421.3K |
| 10:20 | 8,238.34 | 8,238.66 | 8,235.47 | 8,236.94 | 1,373.6K |
| 10:21 | 8,236.06 | 8,238.72 | 8,235.32 | 8,235.48 | 2,594.5K |
| 10:22 | 8,236.34 | 8,243.22 | 8,236.34 | 8,243.22 | 1,247.1K |
| 10:23 | 8,243.38 | 8,245.08 | 8,241.80 | 8,245.00 | 1,716.5K |
| 10:24 | 8,244.08 | 8,244.79 | 8,239.94 | 8,241.16 | 1,341.7K |
| 10:25 | 8,241.61 | 8,245.54 | 8,241.07 | 8,243.51 | 1,204.6K |
| 10:26 | 8,243.15 | 8,248.01 | 8,243.15 | 8,248.01 | 1,896.2K |
| 10:27 | 8,248.53 | 8,254.65 | 8,248.29 | 8,250.67 | 1,937.1K |
| 10:28 | 8,250.78 | 8,252.96 | 8,249.72 | 8,250.80 | 1,635.6K |
| 10:29 | 8,251.22 | 8,255.17 | 8,251.22 | 8,254.39 | 1,388.6K |
| 10:30 | 8,254.72 | 8,258.27 | 8,254.30 | 8,258.27 | 1,522.3K |
| 10:31 | 8,259.21 | 8,261.10 | 8,257.81 | 8,257.81 | 1,285.9K |
| 10:32 | 8,258.26 | 8,259.09 | 8,251.75 | 8,251.75 | 1,754.9K |
| 10:33 | 8,252.70 | 8,252.70 | 8,249.40 | 8,250.50 | 1,290.4K |
| 10:34 | 8,250.00 | 8,252.48 | 8,250.00 | 8,250.48 | 1,402.2K |
| 10:35 | 8,250.85 | 8,251.63 | 8,248.15 | 8,248.15 | 1,269.1K |
| 10:36 | 8,248.22 | 8,250.01 | 8,247.59 | 8,247.59 | 1,163.8K |
| 10:37 | 8,247.32 | 8,247.86 | 8,243.13 | 8,243.19 | 1,546.7K |
| 10:38 | 8,242.21 | 8,248.98 | 8,241.29 | 8,248.49 | 1,685.7K |
| 10:39 | 8,248.93 | 8,252.22 | 8,248.93 | 8,249.99 | 1,667.9K |
| 10:40 | 8,250.51 | 8,253.86 | 8,250.35 | 8,253.41 | 1,490.1K |
| 10:41 | 8,251.37 | 8,253.69 | 8,251.15 | 8,253.60 | 1,249.9K |
| 10:42 | 8,255.14 | 8,256.78 | 8,253.66 | 8,256.78 | 1,152.9K |
| 10:43 | 8,257.03 | 8,257.96 | 8,255.42 | 8,255.88 | 1,342.2K |
| 10:44 | 8,256.60 | 8,258.33 | 8,254.72 | 8,254.72 | 1,109.3K |
| 10:45 | 8,256.46 | 8,257.80 | 8,253.81 | 8,253.81 | 1,143.0K |
| 10:46 | 8,253.92 | 8,257.99 | 8,253.92 | 8,257.38 | 978.4K |
| 10:47 | 8,256.66 | 8,258.29 | 8,255.45 | 8,255.45 | 1,195.5K |
| 10:48 | 8,255.42 | 8,255.42 | 8,253.14 | 8,254.28 | 983.6K |
| 10:49 | 8,253.64 | 8,254.81 | 8,253.27 | 8,253.57 | 1,286.0K |
| 10:50 | 8,252.82 | 8,254.28 | 8,251.92 | 8,252.85 | 988.6K |
| 10:51 | 8,252.01 | 8,252.61 | 8,251.50 | 8,251.50 | 829.6K |
| 10:52 | 8,251.71 | 8,252.07 | 8,251.28 | 8,252.03 | 976.8K |
| 10:53 | 8,252.29 | 8,252.75 | 8,250.59 | 8,251.19 | 986.9K |
| 10:54 | 8,252.41 | 8,254.44 | 8,252.41 | 8,253.97 | 1,067.0K |
| 10:55 | 8,254.82 | 8,255.93 | 8,253.98 | 8,254.48 | 1,016.5K |
| 10:56 | 8,254.82 | 8,256.80 | 8,254.52 | 8,255.62 | 1,016.8K |
| 10:57 | 8,256.43 | 8,257.57 | 8,255.98 | 8,256.21 | 1,028.3K |
| 10:58 | 8,255.87 | 8,255.87 | 8,251.43 | 8,251.43 | 875.4K |
| 10:59 | 8,251.66 | 8,251.76 | 8,249.70 | 8,250.28 | 811.5K |
| 11:00 | 8,249.89 | 8,251.13 | 8,249.04 | 8,251.08 | 1,148.7K |
| 11:01 | 8,250.83 | 8,251.67 | 8,246.44 | 8,247.56 | 1,054.5K |
| 11:02 | 8,247.89 | 8,249.36 | 8,247.80 | 8,248.58 | 1,007.3K |
| 11:03 | 8,249.12 | 8,252.30 | 8,249.12 | 8,252.27 | 798.5K |
| 11:04 | 8,252.54 | 8,252.54 | 8,249.85 | 8,249.85 | 995.5K |
| 11:05 | 8,250.15 | 8,251.20 | 8,248.86 | 8,249.11 | 1,176.7K |
| 11:06 | 8,248.82 | 8,250.36 | 8,248.41 | 8,249.09 | 1,410.9K |
| 11:07 | 8,248.75 | 8,250.60 | 8,247.90 | 8,250.60 | 811.2K |
| 11:08 | 8,250.36 | 8,253.05 | 8,250.18 | 8,253.05 | 1,001.4K |
| 11:09 | 8,252.60 | 8,252.60 | 8,249.72 | 8,251.12 | 978.7K |
| 11:10 | 8,252.04 | 8,252.13 | 8,249.62 | 8,251.87 | 957.0K |
| 11:11 | 8,251.93 | 8,256.60 | 8,251.93 | 8,255.15 | 877.2K |
| 11:12 | 8,254.60 | 8,255.60 | 8,253.31 | 8,253.76 | 1,084.4K |
| 11:13 | 8,253.89 | 8,254.83 | 8,252.70 | 8,252.71 | 921.0K |
| 11:14 | 8,252.67 | 8,253.98 | 8,251.19 | 8,251.19 | 937.3K |
| 11:15 | 8,250.37 | 8,250.62 | 8,249.61 | 8,250.59 | 905.0K |
| 11:16 | 8,251.85 | 8,252.47 | 8,249.69 | 8,252.47 | 1,013.2K |
| 11:17 | 8,252.42 | 8,252.42 | 8,249.26 | 8,249.26 | 755.3K |
| 11:18 | 8,248.79 | 8,250.03 | 8,246.33 | 8,246.33 | 782.6K |
| 11:19 | 8,246.60 | 8,248.99 | 8,245.17 | 8,245.17 | 1,111.4K |
| 11:20 | 8,245.87 | 8,245.87 | 8,242.91 | 8,244.64 | 1,011.2K |
| 11:21 | 8,245.75 | 8,246.34 | 8,243.78 | 8,245.66 | 995.6K |
| 11:22 | 8,246.16 | 8,250.06 | 8,246.16 | 8,250.06 | 902.0K |
| 11:23 | 8,250.16 | 8,250.71 | 8,248.24 | 8,250.02 | 1,020.7K |
| 11:24 | 8,250.26 | 8,251.21 | 8,250.26 | 8,250.29 | 752.8K |
| 11:25 | 8,249.61 | 8,253.96 | 8,249.61 | 8,253.96 | 604.9K |
| 11:26 | 8,254.87 | 8,256.45 | 8,254.87 | 8,256.45 | 1,099.3K |
| 11:27 | 8,256.21 | 8,256.37 | 8,254.88 | 8,255.96 | 1,082.1K |
| 11:28 | 8,254.46 | 8,255.52 | 8,254.27 | 8,255.03 | 1,243.6K |
| 11:29 | 8,255.43 | 8,258.85 | 8,255.43 | 8,258.85 | 995.0K |
| 11:30 | 8,258.98 | 8,259.22 | 8,257.09 | 8,258.26 | 841.9K |
| 11:31 | 8,258.77 | 8,260.24 | 8,258.30 | 8,259.64 | 979.1K |
| 11:32 | 8,260.25 | 8,260.56 | 8,257.81 | 8,258.02 | 602.7K |
| 11:33 | 8,258.46 | 8,259.71 | 8,255.98 | 8,256.59 | 1,349.9K |
| 11:34 | 8,257.11 | 8,257.15 | 8,255.34 | 8,256.35 | 665.7K |
| 11:35 | 8,256.08 | 8,258.34 | 8,256.08 | 8,256.98 | 924.0K |
| 11:36 | 8,256.72 | 8,257.05 | 8,253.40 | 8,253.40 | 1,130.8K |
| 11:37 | 8,255.05 | 8,257.10 | 8,255.05 | 8,255.58 | 970.9K |
| 11:38 | 8,255.48 | 8,256.83 | 8,255.48 | 8,255.54 | 887.9K |
| 11:39 | 8,255.29 | 8,256.71 | 8,254.90 | 8,256.51 | 641.0K |
| 11:40 | 8,257.05 | 8,257.32 | 8,255.89 | 8,257.05 | 807.4K |
| 11:41 | 8,256.50 | 8,260.23 | 8,256.50 | 8,258.54 | 609.7K |
| 11:42 | 8,258.45 | 8,259.05 | 8,258.36 | 8,259.05 | 815.4K |
| 11:43 | 8,259.38 | 8,261.63 | 8,259.38 | 8,261.63 | 741.1K |
| 11:44 | 8,261.67 | 8,264.21 | 8,261.21 | 8,263.27 | 645.2K |
| 11:45 | 8,262.71 | 8,263.88 | 8,259.79 | 8,259.79 | 1,045.7K |
| 11:46 | 8,260.19 | 8,260.85 | 8,254.21 | 8,254.21 | 674.6K |
| 11:47 | 8,254.05 | 8,257.42 | 8,254.05 | 8,254.36 | 688.2K |
| 11:48 | 8,253.52 | 8,256.33 | 8,253.52 | 8,256.33 | 812.5K |
| 11:49 | 8,255.54 | 8,257.37 | 8,254.32 | 8,257.19 | 780.8K |
| 11:50 | 8,257.44 | 8,259.15 | 8,256.14 | 8,258.65 | 728.3K |
| 11:51 | 8,259.16 | 8,261.75 | 8,258.73 | 8,261.75 | 686.5K |
| 11:52 | 8,261.73 | 8,261.96 | 8,260.76 | 8,260.76 | 668.0K |
| 11:53 | 8,260.94 | 8,262.20 | 8,260.04 | 8,262.20 | 694.5K |
| 11:54 | 8,261.13 | 8,262.36 | 8,260.91 | 8,261.73 | 934.0K |
| 11:55 | 8,261.46 | 8,264.29 | 8,261.46 | 8,262.62 | 757.5K |
| 11:56 | 8,263.22 | 8,265.64 | 8,263.22 | 8,265.37 | 624.2K |
| 11:57 | 8,265.83 | 8,268.28 | 8,265.64 | 8,268.04 | 816.8K |
| 11:58 | 8,268.11 | 8,268.11 | 8,265.62 | 8,265.73 | 805.9K |
| 11:59 | 8,265.94 | 8,266.79 | 8,265.49 | 8,266.79 | 664.7K |
| 12:00 | 8,266.42 | 8,266.90 | 8,261.33 | 8,261.33 | 1,132.0K |
| 12:01 | 8,261.68 | 8,263.27 | 8,259.51 | 8,259.51 | 1,150.2K |
| 12:02 | 8,260.15 | 8,262.55 | 8,259.61 | 8,262.55 | 653.1K |
| 12:03 | 8,262.47 | 8,263.07 | 8,261.60 | 8,263.04 | 715.3K |
| 12:04 | 8,262.96 | 8,263.60 | 8,261.63 | 8,261.63 | 870.8K |
| 12:05 | 8,261.64 | 8,261.87 | 8,258.88 | 8,258.97 | 821.0K |
| 12:06 | 8,258.95 | 8,258.95 | 8,255.23 | 8,255.23 | 619.5K |
| 12:07 | 8,256.18 | 8,257.80 | 8,254.73 | 8,254.78 | 994.4K |
| 12:08 | 8,254.82 | 8,255.09 | 8,254.03 | 8,253.98 | 576.5K |
| 12:09 | 8,254.42 | 8,254.42 | 8,251.88 | 8,252.26 | 638.5K |
| 12:10 | 8,252.29 | 8,252.60 | 8,251.04 | 8,252.10 | 1,348.3K |
| 12:11 | 8,251.53 | 8,251.53 | 8,250.19 | 8,251.13 | 611.6K |
| 12:12 | 8,250.92 | 8,253.53 | 8,250.62 | 8,250.62 | 1,200.5K |
| 12:13 | 8,250.97 | 8,251.89 | 8,250.51 | 8,250.67 | 705.6K |
| 12:14 | 8,250.58 | 8,250.58 | 8,247.87 | 8,248.90 | 640.4K |
| 12:15 | 8,248.51 | 8,248.51 | 8,247.45 | 8,247.98 | 873.9K |
| 12:16 | 8,248.14 | 8,248.67 | 8,247.11 | 8,248.30 | 588.3K |
| 12:17 | 8,248.60 | 8,250.40 | 8,247.51 | 8,250.40 | 1,140.8K |
| 12:18 | 8,250.03 | 8,250.19 | 8,249.31 | 8,249.31 | 662.4K |
| 12:19 | 8,249.03 | 8,249.71 | 8,248.41 | 8,249.41 | 673.2K |
| 12:20 | 8,250.42 | 8,251.77 | 8,249.22 | 8,251.71 | 966.7K |
| 12:21 | 8,251.34 | 8,252.14 | 8,250.14 | 8,250.57 | 840.6K |
| 12:22 | 8,250.23 | 8,250.25 | 8,247.81 | 8,247.81 | 627.3K |
| 12:23 | 8,248.11 | 8,248.11 | 8,246.60 | 8,247.07 | 1,081.3K |
| 12:24 | 8,246.88 | 8,246.98 | 8,246.00 | 8,246.05 | 1,598.7K |
| 12:25 | 8,246.39 | 8,246.39 | 8,243.97 | 8,246.40 | 1,131.2K |
| 12:26 | 8,245.37 | 8,245.89 | 8,244.69 | 8,244.82 | 809.3K |
| 12:27 | 8,244.86 | 8,245.85 | 8,244.20 | 8,245.85 | 836.5K |
| 12:28 | 8,245.70 | 8,246.29 | 8,245.58 | 8,245.64 | 882.6K |
| 12:29 | 8,245.66 | 8,245.97 | 8,244.75 | 8,245.54 | 960.7K |
| 12:30 | 8,245.38 | 8,247.52 | 8,244.01 | 8,244.65 | 802.5K |
| 12:31 | 8,244.50 | 8,244.50 | 8,242.04 | 8,242.38 | 797.8K |
| 12:32 | 8,242.25 | 8,242.25 | 8,239.44 | 8,239.52 | 691.1K |
| 12:33 | 8,239.90 | 8,239.90 | 8,236.17 | 8,236.17 | 814.9K |
| 12:34 | 8,236.66 | 8,238.91 | 8,236.66 | 8,238.07 | 597.1K |
| 12:35 | 8,237.16 | 8,237.83 | 8,236.63 | 8,236.98 | 666.1K |
| 12:36 | 8,235.95 | 8,235.95 | 8,234.09 | 8,234.19 | 837.6K |
| 12:37 | 8,234.52 | 8,234.52 | 8,232.05 | 8,233.31 | 824.3K |
| 12:38 | 8,233.78 | 8,238.54 | 8,233.78 | 8,238.54 | 814.7K |
| 12:39 | 8,238.67 | 8,240.17 | 8,238.13 | 8,240.17 | 572.5K |
| 12:40 | 8,239.63 | 8,239.75 | 8,238.33 | 8,238.40 | 594.0K |
| 12:41 | 8,239.19 | 8,239.92 | 8,238.33 | 8,238.80 | 526.9K |
| 12:42 | 8,238.80 | 8,239.46 | 8,238.10 | 8,239.31 | 662.7K |
| 12:43 | 8,238.93 | 8,240.89 | 8,238.41 | 8,240.55 | 615.1K |
| 12:44 | 8,238.68 | 8,239.51 | 8,238.14 | 8,239.10 | 527.3K |
| 12:45 | 8,238.34 | 8,238.34 | 8,235.94 | 8,235.94 | 699.7K |
| 12:46 | 8,234.80 | 8,235.86 | 8,232.31 | 8,232.31 | 830.7K |
| 12:47 | 8,232.47 | 8,233.07 | 8,232.01 | 8,232.75 | 545.8K |
| 12:48 | 8,232.11 | 8,235.35 | 8,232.11 | 8,235.08 | 916.5K |
| 12:49 | 8,234.51 | 8,234.66 | 8,233.64 | 8,234.44 | 612.5K |
| 12:50 | 8,234.19 | 8,237.05 | 8,234.19 | 8,237.05 | 921.3K |
| 12:51 | 8,237.21 | 8,239.86 | 8,237.21 | 8,239.55 | 1,139.9K |
| 12:52 | 8,239.65 | 8,239.65 | 8,236.52 | 8,236.61 | 932.0K |
| 12:53 | 8,236.30 | 8,238.25 | 8,235.51 | 8,238.25 | 694.1K |
| 12:54 | 8,237.42 | 8,237.42 | 8,236.13 | 8,236.88 | 581.3K |
| 12:55 | 8,238.24 | 8,239.50 | 8,238.24 | 8,238.55 | 795.7K |
| 12:56 | 8,237.90 | 8,239.89 | 8,237.69 | 8,238.55 | 613.4K |
| 12:57 | 8,237.87 | 8,240.00 | 8,237.87 | 8,239.86 | 542.5K |
| 12:58 | 8,239.66 | 8,239.66 | 8,236.93 | 8,236.93 | 730.9K |
| 12:59 | 8,236.90 | 8,238.89 | 8,236.65 | 8,238.89 | 872.0K |
| 13:00 | 8,239.08 | 8,239.08 | 8,236.76 | 8,238.39 | 836.8K |
| 13:01 | 8,239.28 | 8,239.80 | 8,235.71 | 8,235.71 | 975.6K |
| 13:02 | 8,236.52 | 8,237.10 | 8,235.07 | 8,235.07 | 619.2K |
| 13:03 | 8,235.25 | 8,236.14 | 8,234.04 | 8,235.12 | 893.3K |
| 13:04 | 8,235.89 | 8,236.24 | 8,235.14 | 8,235.26 | 922.3K |
| 13:05 | 8,235.52 | 8,235.52 | 8,231.83 | 8,232.13 | 1,085.2K |
| 13:06 | 8,232.85 | 8,236.61 | 8,232.78 | 8,236.61 | 598.1K |
| 13:07 | 8,236.87 | 8,236.87 | 8,233.33 | 8,233.33 | 571.8K |
| 13:08 | 8,232.12 | 8,233.21 | 8,232.12 | 8,232.22 | 589.0K |
| 13:09 | 8,232.15 | 8,234.76 | 8,232.15 | 8,234.76 | 591.5K |
| 13:10 | 8,234.89 | 8,237.39 | 8,234.28 | 8,237.39 | 901.6K |
| 13:11 | 8,237.51 | 8,239.39 | 8,234.61 | 8,234.61 | 1,144.3K |
| 13:12 | 8,234.77 | 8,236.56 | 8,234.77 | 8,235.25 | 706.4K |
| 13:13 | 8,235.11 | 8,235.11 | 8,233.82 | 8,234.73 | 595.4K |
| 13:14 | 8,234.93 | 8,234.93 | 8,231.92 | 8,232.00 | 733.1K |
| 13:15 | 8,232.07 | 8,232.36 | 8,231.08 | 8,231.82 | 648.2K |
| 13:16 | 8,231.97 | 8,233.91 | 8,231.97 | 8,233.91 | 609.5K |
| 13:17 | 8,234.06 | 8,236.11 | 8,233.30 | 8,236.07 | 629.3K |
| 13:18 | 8,235.32 | 8,236.37 | 8,235.17 | 8,236.22 | 511.6K |
| 13:19 | 8,235.94 | 8,237.39 | 8,235.94 | 8,237.02 | 607.4K |
| 13:20 | 8,237.10 | 8,237.83 | 8,236.73 | 8,237.10 | 669.4K |
| 13:21 | 8,236.73 | 8,236.73 | 8,235.41 | 8,235.77 | 547.6K |
| 13:22 | 8,235.83 | 8,236.22 | 8,234.73 | 8,236.22 | 524.3K |
| 13:23 | 8,236.53 | 8,238.21 | 8,236.53 | 8,237.97 | 619.3K |
| 13:24 | 8,239.02 | 8,239.02 | 8,237.42 | 8,238.86 | 630.1K |
| 13:25 | 8,239.98 | 8,241.18 | 8,239.98 | 8,241.14 | 501.2K |
| 13:26 | 8,240.86 | 8,240.86 | 8,237.45 | 8,237.75 | 781.6K |
| 13:27 | 8,237.53 | 8,238.87 | 8,237.53 | 8,238.86 | 971.7K |
| 13:28 | 8,238.71 | 8,239.78 | 8,238.71 | 8,239.47 | 1,043.6K |
| 13:29 | 8,239.54 | 8,240.62 | 8,239.04 | 8,239.34 | 1,008.7K |
| 13:30 | 8,239.63 | 8,241.00 | 8,239.09 | 8,239.09 | 746.3K |
| 13:31 | 8,239.06 | 8,239.97 | 8,237.52 | 8,237.52 | 1,246.4K |
| 13:32 | 8,237.52 | 8,237.79 | 8,236.68 | 8,237.48 | 880.9K |
| 13:33 | 8,237.40 | 8,237.72 | 8,236.02 | 8,236.58 | 943.3K |
| 13:34 | 8,236.32 | 8,236.65 | 8,235.43 | 8,236.36 | 617.1K |
| 13:35 | 8,236.87 | 8,236.87 | 8,234.27 | 8,234.91 | 708.9K |
| 13:36 | 8,235.10 | 8,235.98 | 8,234.84 | 8,235.01 | 732.7K |
| 13:37 | 8,234.76 | 8,235.58 | 8,234.76 | 8,235.23 | 780.1K |
| 13:38 | 8,234.97 | 8,235.59 | 8,233.23 | 8,233.44 | 620.6K |
| 13:39 | 8,233.52 | 8,234.69 | 8,233.52 | 8,234.42 | 644.6K |
| 13:40 | 8,232.64 | 8,232.98 | 8,232.04 | 8,232.04 | 782.2K |
| 13:41 | 8,232.02 | 8,232.23 | 8,230.10 | 8,230.10 | 557.9K |
| 13:42 | 8,230.39 | 8,231.91 | 8,230.39 | 8,231.70 | 1,042.6K |
| 13:43 | 8,231.67 | 8,233.05 | 8,231.61 | 8,233.11 | 671.4K |
| 13:44 | 8,233.32 | 8,234.34 | 8,233.13 | 8,234.34 | 681.3K |
| 13:45 | 8,234.57 | 8,234.57 | 8,233.03 | 8,233.21 | 622.9K |
| 13:46 | 8,233.02 | 8,233.02 | 8,231.69 | 8,232.07 | 607.7K |
| 13:47 | 8,232.19 | 8,233.65 | 8,231.74 | 8,231.74 | 577.3K |
| 13:48 | 8,231.39 | 8,232.00 | 8,230.94 | 8,231.46 | 681.4K |
| 13:49 | 8,231.10 | 8,231.19 | 8,229.51 | 8,230.59 | 747.7K |
| 13:50 | 8,230.24 | 8,230.37 | 8,229.28 | 8,229.85 | 724.7K |
| 13:51 | 8,229.54 | 8,229.66 | 8,226.28 | 8,226.84 | 903.6K |
| 13:52 | 8,227.07 | 8,227.07 | 8,221.25 | 8,221.52 | 1,001.4K |
| 13:53 | 8,221.39 | 8,224.04 | 8,221.14 | 8,224.04 | 666.1K |
| 13:54 | 8,224.19 | 8,227.01 | 8,223.40 | 8,227.01 | 528.3K |
| 13:55 | 8,227.07 | 8,229.46 | 8,226.69 | 8,229.46 | 676.5K |
| 13:56 | 8,229.22 | 8,229.35 | 8,227.76 | 8,227.81 | 860.6K |
| 13:57 | 8,228.67 | 8,228.67 | 8,225.63 | 8,225.63 | 830.6K |
| 13:58 | 8,225.23 | 8,227.22 | 8,225.23 | 8,226.27 | 596.5K |
| 13:59 | 8,226.37 | 8,227.32 | 8,226.37 | 8,227.32 | 596.9K |
| 14:00 | 8,226.85 | 8,228.36 | 8,226.82 | 8,226.82 | 726.1K |
| 14:01 | 8,227.28 | 8,228.22 | 8,227.05 | 8,228.01 | 758.2K |
| 14:02 | 8,227.71 | 8,228.14 | 8,226.82 | 8,226.82 | 770.1K |
| 14:03 | 8,226.89 | 8,227.01 | 8,225.18 | 8,225.44 | 1,090.3K |
| 14:04 | 8,225.32 | 8,225.40 | 8,223.77 | 8,225.29 | 930.6K |
| 14:05 | 8,225.67 | 8,227.39 | 8,224.63 | 8,227.39 | 626.0K |
| 14:06 | 8,227.20 | 8,228.17 | 8,227.20 | 8,227.92 | 755.0K |
| 14:07 | 8,228.19 | 8,229.73 | 8,228.19 | 8,229.08 | 567.6K |
| 14:08 | 8,228.85 | 8,229.43 | 8,226.58 | 8,226.58 | 929.3K |
| 14:09 | 8,226.67 | 8,227.78 | 8,226.50 | 8,227.28 | 614.1K |
| 14:10 | 8,227.08 | 8,230.63 | 8,226.83 | 8,230.47 | 1,215.9K |
| 14:11 | 8,230.30 | 8,231.79 | 8,230.30 | 8,231.10 | 544.5K |
| 14:12 | 8,230.90 | 8,231.76 | 8,230.75 | 8,230.78 | 717.9K |
| 14:13 | 8,229.02 | 8,231.17 | 8,229.02 | 8,231.02 | 504.2K |
| 14:14 | 8,230.98 | 8,230.98 | 8,230.03 | 8,230.45 | 424.8K |
| 14:15 | 8,230.17 | 8,233.31 | 8,229.72 | 8,233.31 | 655.8K |
| 14:16 | 8,233.89 | 8,235.26 | 8,233.48 | 8,233.94 | 682.0K |
| 14:17 | 8,233.73 | 8,235.96 | 8,233.53 | 8,235.96 | 680.4K |
| 14:18 | 8,236.83 | 8,236.83 | 8,236.19 | 8,236.65 | 501.1K |
| 14:19 | 8,236.88 | 8,238.75 | 8,236.88 | 8,238.75 | 483.3K |
| 14:20 | 8,238.62 | 8,238.90 | 8,237.84 | 8,238.67 | 565.5K |
| 14:21 | 8,239.08 | 8,240.32 | 8,239.08 | 8,239.60 | 847.8K |
| 14:22 | 8,240.14 | 8,240.52 | 8,238.75 | 8,240.52 | 631.5K |
| 14:23 | 8,240.94 | 8,240.94 | 8,238.69 | 8,238.77 | 601.8K |
| 14:24 | 8,238.86 | 8,239.45 | 8,238.65 | 8,239.45 | 637.3K |
| 14:25 | 8,239.67 | 8,239.67 | 8,237.41 | 8,238.95 | 641.8K |
| 14:26 | 8,239.29 | 8,239.69 | 8,238.36 | 8,238.89 | 457.2K |
| 14:27 | 8,238.88 | 8,240.21 | 8,238.88 | 8,239.51 | 557.7K |
| 14:28 | 8,239.68 | 8,242.39 | 8,239.68 | 8,242.39 | 508.9K |
| 14:29 | 8,242.08 | 8,243.26 | 8,242.02 | 8,242.77 | 728.3K |
| 14:30 | 8,243.33 | 8,244.56 | 8,241.45 | 8,241.50 | 823.1K |
| 14:31 | 8,241.63 | 8,242.37 | 8,240.81 | 8,241.92 | 1,262.3K |
| 14:32 | 8,241.86 | 8,242.07 | 8,240.81 | 8,240.76 | 888.3K |
| 14:33 | 8,240.67 | 8,242.26 | 8,240.67 | 8,242.21 | 903.5K |
| 14:34 | 8,242.44 | 8,242.70 | 8,241.48 | 8,241.48 | 627.5K |
| 14:35 | 8,241.24 | 8,242.27 | 8,241.24 | 8,242.27 | 776.6K |
| 14:36 | 8,241.88 | 8,242.20 | 8,241.32 | 8,242.09 | 693.2K |
| 14:37 | 8,241.57 | 8,241.96 | 8,241.00 | 8,241.96 | 603.6K |
| 14:38 | 8,241.79 | 8,241.79 | 8,239.48 | 8,239.45 | 1,074.7K |
| 14:39 | 8,239.94 | 8,240.21 | 8,239.38 | 8,239.42 | 584.9K |
| 14:40 | 8,239.26 | 8,239.55 | 8,237.83 | 8,238.19 | 905.0K |
| 14:41 | 8,238.06 | 8,238.42 | 8,234.58 | 8,234.70 | 675.1K |
| 14:42 | 8,234.62 | 8,236.07 | 8,234.62 | 8,236.07 | 562.4K |
| 14:43 | 8,236.29 | 8,237.47 | 8,235.84 | 8,236.88 | 706.8K |
| 14:44 | 8,237.25 | 8,239.18 | 8,237.25 | 8,238.46 | 685.2K |
| 14:45 | 8,238.50 | 8,239.71 | 8,238.50 | 8,239.33 | 716.4K |
| 14:46 | 8,239.55 | 8,240.76 | 8,239.55 | 8,240.22 | 848.9K |
| 14:47 | 8,240.41 | 8,242.29 | 8,240.41 | 8,241.97 | 685.5K |
| 14:48 | 8,241.57 | 8,242.94 | 8,241.54 | 8,242.94 | 600.8K |
| 14:49 | 8,242.92 | 8,242.92 | 8,241.89 | 8,242.85 | 644.5K |
| 14:50 | 8,242.48 | 8,243.33 | 8,239.01 | 8,239.25 | 1,147.2K |
| 14:51 | 8,239.22 | 8,240.46 | 8,238.75 | 8,240.04 | 933.8K |
| 14:52 | 8,240.27 | 8,240.27 | 8,238.13 | 8,238.19 | 794.5K |
| 14:53 | 8,238.28 | 8,238.37 | 8,235.82 | 8,235.82 | 780.0K |
| 14:54 | 8,236.33 | 8,236.86 | 8,235.70 | 8,235.73 | 611.3K |
| 14:55 | 8,235.65 | 8,237.76 | 8,235.65 | 8,237.57 | 942.0K |
| 14:56 | 8,236.75 | 8,237.60 | 8,236.54 | 8,237.01 | 586.0K |
| 14:57 | 8,236.70 | 8,236.94 | 8,235.42 | 8,235.56 | 613.6K |
| 14:58 | 8,235.67 | 8,235.67 | 8,233.66 | 8,234.44 | 754.7K |
| 14:59 | 8,234.55 | 8,235.08 | 8,234.51 | 8,234.90 | 680.8K |
| 15:00 | 8,235.07 | 8,235.27 | 8,233.56 | 8,233.99 | 816.9K |
| 15:01 | 8,234.03 | 8,237.51 | 8,234.03 | 8,236.64 | 804.5K |
| 15:02 | 8,236.56 | 8,237.89 | 8,236.56 | 8,237.68 | 752.2K |
| 15:03 | 8,236.79 | 8,237.97 | 8,236.34 | 8,236.34 | 739.5K |
| 15:04 | 8,235.63 | 8,237.24 | 8,235.63 | 8,237.24 | 647.2K |
| 15:05 | 8,237.63 | 8,237.99 | 8,236.54 | 8,236.68 | 768.7K |
| 15:06 | 8,236.78 | 8,237.09 | 8,235.77 | 8,235.77 | 919.2K |
| 15:07 | 8,235.51 | 8,235.51 | 8,233.92 | 8,234.74 | 800.2K |
| 15:08 | 8,234.43 | 8,236.35 | 8,234.43 | 8,236.35 | 849.7K |
| 15:09 | 8,236.24 | 8,236.70 | 8,235.72 | 8,235.89 | 1,078.4K |
| 15:10 | 8,233.83 | 8,233.83 | 8,231.15 | 8,231.15 | 860.6K |
| 15:11 | 8,231.83 | 8,231.83 | 8,229.65 | 8,230.65 | 882.8K |
| 15:12 | 8,230.34 | 8,230.34 | 8,225.73 | 8,225.69 | 1,062.5K |
| 15:13 | 8,226.74 | 8,227.42 | 8,225.87 | 8,226.09 | 802.1K |
| 15:14 | 8,225.98 | 8,226.59 | 8,225.61 | 8,225.84 | 808.2K |
| 15:15 | 8,227.01 | 8,227.40 | 8,224.90 | 8,226.79 | 1,091.3K |
| 15:16 | 8,227.21 | 8,229.92 | 8,227.21 | 8,229.89 | 969.5K |
| 15:17 | 8,229.85 | 8,231.66 | 8,229.85 | 8,230.90 | 652.2K |
| 15:18 | 8,230.41 | 8,230.41 | 8,227.68 | 8,227.68 | 701.0K |
| 15:19 | 8,227.71 | 8,228.12 | 8,227.29 | 8,227.62 | 767.8K |
| 15:20 | 8,227.49 | 8,229.50 | 8,227.49 | 8,229.53 | 853.1K |
| 15:21 | 8,229.66 | 8,230.65 | 8,229.24 | 8,230.58 | 850.2K |
| 15:22 | 8,230.24 | 8,230.24 | 8,227.73 | 8,227.75 | 799.2K |
| 15:23 | 8,228.26 | 8,228.26 | 8,226.48 | 8,226.48 | 966.8K |
| 15:24 | 8,227.71 | 8,228.77 | 8,227.71 | 8,228.39 | 868.0K |
| 15:25 | 8,228.60 | 8,228.60 | 8,226.78 | 8,227.73 | 966.8K |
| 15:26 | 8,227.35 | 8,227.35 | 8,225.68 | 8,225.86 | 747.1K |
| 15:27 | 8,225.86 | 8,226.94 | 8,225.86 | 8,226.94 | 980.2K |
| 15:28 | 8,227.12 | 8,227.12 | 8,225.24 | 8,225.77 | 858.2K |
| 15:29 | 8,225.61 | 8,227.17 | 8,225.61 | 8,227.17 | 1,126.7K |
| 15:30 | 8,227.60 | 8,229.66 | 8,227.39 | 8,229.04 | 1,172.7K |
| 15:31 | 8,229.21 | 8,230.69 | 8,228.32 | 8,230.40 | 945.2K |
| 15:32 | 8,230.59 | 8,234.58 | 8,230.59 | 8,234.58 | 951.7K |
| 15:33 | 8,233.95 | 8,233.95 | 8,229.71 | 8,229.87 | 1,151.8K |
| 15:34 | 8,229.71 | 8,229.76 | 8,228.14 | 8,228.14 | 849.6K |
| 15:35 | 8,228.38 | 8,229.31 | 8,228.38 | 8,229.29 | 1,003.0K |
| 15:36 | 8,229.68 | 8,229.81 | 8,228.99 | 8,229.78 | 984.6K |
| 15:37 | 8,230.93 | 8,231.06 | 8,230.01 | 8,230.35 | 1,049.3K |
| 15:38 | 8,230.14 | 8,231.74 | 8,230.14 | 8,231.64 | 1,015.1K |
| 15:39 | 8,231.82 | 8,232.69 | 8,231.82 | 8,232.58 | 917.4K |
| 15:40 | 8,232.27 | 8,232.27 | 8,230.03 | 8,230.77 | 1,101.3K |
| 15:41 | 8,230.83 | 8,232.02 | 8,229.67 | 8,229.67 | 1,458.4K |
| 15:42 | 8,230.37 | 8,231.48 | 8,230.20 | 8,231.48 | 652.2K |
| 15:48 | 8,236.28 | 8,236.85 | 8,236.06 | 8,236.85 | 9,526.6K |
| 15:49 | 8,237.37 | 8,237.98 | 8,236.67 | 8,237.76 | 1,923.4K |
| 15:50 | 8,232.91 | 8,232.91 | 8,224.66 | 8,226.02 | 3,271.2K |
| 15:51 | 8,226.28 | 8,227.70 | 8,226.04 | 8,226.56 | 2,946.9K |
| 15:52 | 8,226.67 | 8,227.65 | 8,225.63 | 8,227.43 | 2,123.2K |
| 15:53 | 8,226.48 | 8,228.59 | 8,226.48 | 8,228.07 | 2,226.0K |
| 15:54 | 8,228.04 | 8,229.19 | 8,224.98 | 8,226.26 | 3,072.6K |
| 15:55 | 8,222.40 | 8,225.27 | 8,222.40 | 8,223.52 | 4,664.7K |
| 15:56 | 8,224.39 | 8,224.39 | 8,221.75 | 8,221.75 | 3,968.3K |
| 15:57 | 8,222.20 | 8,226.20 | 8,221.03 | 8,226.17 | 4,743.2K |
| 15:58 | 8,225.37 | 8,225.37 | 8,222.73 | 8,222.89 | 5,931.9K |
| 15:59 | 8,224.18 | 8,226.87 | 8,223.48 | 8,225.00 | 68,825.2K |