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 | 8,429.31 | 8,437.89 | 8,418.25 | 8,423.22 | 22,191.3K |
| 09:31 | 8,423.41 | 8,436.37 | 8,419.88 | 8,436.37 | 3,265.0K |
| 09:32 | 8,437.51 | 8,462.10 | 8,437.51 | 8,459.92 | 4,517.8K |
| 09:33 | 8,460.29 | 8,472.71 | 8,460.29 | 8,461.58 | 2,550.7K |
| 09:34 | 8,454.01 | 8,459.69 | 8,453.88 | 8,456.12 | 2,490.0K |
| 09:35 | 8,460.27 | 8,467.94 | 8,460.27 | 8,467.94 | 2,546.3K |
| 09:36 | 8,468.25 | 8,470.73 | 8,464.04 | 8,467.36 | 2,219.1K |
| 09:37 | 8,468.08 | 8,480.57 | 8,468.08 | 8,480.57 | 2,346.7K |
| 09:38 | 8,484.35 | 8,486.62 | 8,482.84 | 8,486.62 | 2,566.0K |
| 09:39 | 8,488.61 | 8,494.75 | 8,487.44 | 8,487.44 | 2,552.0K |
| 09:40 | 8,489.06 | 8,496.05 | 8,489.06 | 8,496.05 | 2,872.4K |
| 09:41 | 8,492.84 | 8,495.21 | 8,486.05 | 8,486.34 | 2,556.2K |
| 09:42 | 8,488.31 | 8,493.42 | 8,488.31 | 8,488.70 | 2,316.2K |
| 09:43 | 8,487.14 | 8,490.06 | 8,486.30 | 8,489.11 | 2,419.9K |
| 09:44 | 8,489.99 | 8,489.99 | 8,483.60 | 8,484.37 | 1,997.8K |
| 09:45 | 8,487.47 | 8,491.76 | 8,484.58 | 8,485.10 | 2,597.0K |
| 09:46 | 8,483.78 | 8,489.57 | 8,483.78 | 8,487.53 | 1,767.0K |
| 09:47 | 8,487.57 | 8,488.45 | 8,481.32 | 8,481.32 | 1,507.2K |
| 09:48 | 8,480.63 | 8,481.15 | 8,477.54 | 8,478.81 | 1,866.4K |
| 09:49 | 8,479.70 | 8,485.67 | 8,479.70 | 8,482.59 | 1,822.2K |
| 09:50 | 8,480.41 | 8,483.74 | 8,480.41 | 8,483.05 | 1,961.2K |
| 09:51 | 8,484.06 | 8,488.59 | 8,484.06 | 8,488.59 | 1,871.8K |
| 09:52 | 8,488.50 | 8,488.50 | 8,482.31 | 8,483.41 | 1,118.8K |
| 09:53 | 8,482.28 | 8,485.49 | 8,482.28 | 8,483.61 | 1,369.2K |
| 09:54 | 8,485.27 | 8,485.27 | 8,481.11 | 8,481.16 | 1,749.6K |
| 09:55 | 8,479.96 | 8,481.54 | 8,478.24 | 8,478.24 | 1,351.3K |
| 09:56 | 8,477.21 | 8,481.40 | 8,475.64 | 8,476.85 | 1,525.4K |
| 09:57 | 8,477.07 | 8,484.84 | 8,477.07 | 8,480.97 | 1,383.9K |
| 09:58 | 8,481.14 | 8,483.46 | 8,478.32 | 8,478.88 | 1,234.0K |
| 09:59 | 8,478.52 | 8,487.61 | 8,478.52 | 8,487.25 | 1,562.7K |
| 10:00 | 8,490.06 | 8,491.09 | 8,488.10 | 8,489.56 | 2,570.8K |
| 10:01 | 8,488.64 | 8,496.18 | 8,488.64 | 8,496.18 | 2,355.9K |
| 10:02 | 8,497.33 | 8,498.96 | 8,491.79 | 8,491.79 | 2,012.9K |
| 10:03 | 8,493.99 | 8,498.92 | 8,493.99 | 8,498.22 | 1,413.3K |
| 10:04 | 8,498.86 | 8,508.46 | 8,498.86 | 8,508.46 | 1,577.7K |
| 10:05 | 8,507.80 | 8,507.80 | 8,504.80 | 8,505.29 | 1,822.2K |
| 10:06 | 8,506.79 | 8,513.90 | 8,506.79 | 8,513.90 | 2,048.0K |
| 10:07 | 8,515.18 | 8,515.67 | 8,510.80 | 8,511.54 | 1,924.2K |
| 10:08 | 8,512.58 | 8,515.36 | 8,511.93 | 8,513.43 | 1,702.5K |
| 10:09 | 8,514.00 | 8,514.51 | 8,508.70 | 8,509.72 | 1,820.9K |
| 10:10 | 8,510.47 | 8,512.84 | 8,509.13 | 8,509.13 | 1,813.9K |
| 10:11 | 8,509.49 | 8,515.59 | 8,509.49 | 8,515.59 | 2,573.9K |
| 10:12 | 8,518.00 | 8,518.38 | 8,512.06 | 8,512.06 | 1,838.3K |
| 10:13 | 8,511.12 | 8,515.59 | 8,506.65 | 8,507.75 | 1,584.3K |
| 10:14 | 8,508.04 | 8,513.93 | 8,508.04 | 8,513.54 | 1,885.6K |
| 10:15 | 8,512.05 | 8,513.98 | 8,507.48 | 8,509.01 | 1,366.4K |
| 10:16 | 8,508.57 | 8,509.29 | 8,502.77 | 8,503.22 | 1,501.0K |
| 10:17 | 8,501.88 | 8,502.38 | 8,497.30 | 8,498.54 | 1,442.8K |
| 10:18 | 8,498.62 | 8,498.62 | 8,496.26 | 8,497.57 | 1,556.0K |
| 10:19 | 8,498.25 | 8,498.25 | 8,494.41 | 8,497.56 | 1,142.6K |
| 10:20 | 8,498.69 | 8,501.25 | 8,498.20 | 8,500.43 | 1,434.5K |
| 10:21 | 8,497.92 | 8,500.04 | 8,497.01 | 8,498.40 | 1,508.8K |
| 10:22 | 8,497.05 | 8,497.46 | 8,489.92 | 8,490.11 | 1,713.1K |
| 10:23 | 8,488.85 | 8,489.76 | 8,487.37 | 8,487.37 | 1,609.0K |
| 10:24 | 8,488.20 | 8,491.89 | 8,487.50 | 8,487.70 | 1,683.1K |
| 10:25 | 8,489.05 | 8,491.74 | 8,487.81 | 8,491.74 | 1,876.3K |
| 10:26 | 8,490.98 | 8,491.99 | 8,489.99 | 8,491.99 | 1,532.6K |
| 10:27 | 8,492.82 | 8,497.10 | 8,492.82 | 8,497.10 | 1,491.5K |
| 10:28 | 8,495.34 | 8,495.34 | 8,491.02 | 8,493.38 | 1,497.7K |
| 10:29 | 8,492.64 | 8,492.64 | 8,489.82 | 8,490.46 | 1,370.9K |
| 10:30 | 8,489.77 | 8,489.77 | 8,484.68 | 8,487.78 | 1,916.5K |
| 10:31 | 8,487.05 | 8,490.60 | 8,485.34 | 8,490.60 | 1,957.9K |
| 10:32 | 8,490.80 | 8,491.67 | 8,488.89 | 8,491.67 | 1,421.8K |
| 10:33 | 8,491.81 | 8,491.81 | 8,488.79 | 8,490.40 | 1,283.9K |
| 10:34 | 8,491.43 | 8,493.92 | 8,489.84 | 8,489.84 | 2,048.3K |
| 10:35 | 8,490.27 | 8,493.74 | 8,488.64 | 8,493.38 | 1,637.6K |
| 10:36 | 8,494.22 | 8,498.11 | 8,493.49 | 8,498.11 | 1,301.3K |
| 10:37 | 8,497.73 | 8,500.30 | 8,497.73 | 8,497.79 | 1,267.9K |
| 10:38 | 8,498.54 | 8,498.54 | 8,493.07 | 8,493.07 | 1,380.8K |
| 10:39 | 8,493.12 | 8,495.71 | 8,492.91 | 8,494.69 | 1,083.1K |
| 10:40 | 8,495.41 | 8,496.79 | 8,492.70 | 8,494.33 | 1,266.8K |
| 10:41 | 8,495.27 | 8,497.40 | 8,495.13 | 8,496.41 | 943.9K |
| 10:42 | 8,496.16 | 8,496.39 | 8,492.88 | 8,493.31 | 1,332.0K |
| 10:43 | 8,493.73 | 8,496.90 | 8,493.73 | 8,495.61 | 1,254.5K |
| 10:44 | 8,496.17 | 8,496.17 | 8,490.40 | 8,490.77 | 1,267.8K |
| 10:45 | 8,490.17 | 8,491.48 | 8,490.17 | 8,490.63 | 1,131.3K |
| 10:46 | 8,490.78 | 8,491.81 | 8,489.16 | 8,490.36 | 1,219.1K |
| 10:47 | 8,492.22 | 8,492.22 | 8,484.87 | 8,486.13 | 1,189.3K |
| 10:48 | 8,486.58 | 8,487.77 | 8,486.43 | 8,486.61 | 1,253.2K |
| 10:49 | 8,486.72 | 8,488.05 | 8,483.88 | 8,483.88 | 1,057.4K |
| 10:50 | 8,484.73 | 8,487.23 | 8,482.36 | 8,483.43 | 1,087.4K |
| 10:51 | 8,483.36 | 8,485.21 | 8,482.39 | 8,484.39 | 1,177.5K |
| 10:52 | 8,483.12 | 8,486.17 | 8,483.12 | 8,485.29 | 978.8K |
| 10:53 | 8,485.94 | 8,486.07 | 8,483.00 | 8,483.00 | 1,601.5K |
| 10:54 | 8,482.69 | 8,483.76 | 8,482.69 | 8,483.50 | 841.9K |
| 10:55 | 8,483.89 | 8,484.72 | 8,482.94 | 8,484.56 | 1,006.0K |
| 10:56 | 8,484.97 | 8,486.78 | 8,484.75 | 8,485.49 | 1,255.6K |
| 10:57 | 8,485.98 | 8,485.98 | 8,484.82 | 8,485.81 | 666.7K |
| 10:58 | 8,486.06 | 8,486.06 | 8,483.59 | 8,483.59 | 1,038.3K |
| 10:59 | 8,483.60 | 8,484.21 | 8,481.62 | 8,483.98 | 1,125.2K |
| 11:00 | 8,487.22 | 8,488.73 | 8,485.51 | 8,487.33 | 1,438.2K |
| 11:01 | 8,486.60 | 8,490.14 | 8,485.90 | 8,488.38 | 1,224.7K |
| 11:02 | 8,487.26 | 8,491.15 | 8,487.26 | 8,491.15 | 1,071.1K |
| 11:03 | 8,492.27 | 8,492.73 | 8,486.26 | 8,490.82 | 1,491.2K |
| 11:04 | 8,490.96 | 8,492.80 | 8,490.82 | 8,492.47 | 883.6K |
| 11:05 | 8,492.80 | 8,493.07 | 8,490.95 | 8,491.89 | 979.0K |
| 11:06 | 8,492.11 | 8,494.55 | 8,491.47 | 8,491.47 | 1,089.7K |
| 11:07 | 8,491.40 | 8,491.87 | 8,489.62 | 8,490.49 | 1,207.7K |
| 11:08 | 8,490.43 | 8,494.19 | 8,490.43 | 8,490.68 | 1,041.5K |
| 11:09 | 8,491.69 | 8,491.77 | 8,490.31 | 8,490.82 | 1,075.0K |
| 11:10 | 8,491.05 | 8,493.04 | 8,490.71 | 8,490.66 | 1,262.4K |
| 11:11 | 8,490.95 | 8,498.40 | 8,490.16 | 8,498.40 | 1,384.0K |
| 11:12 | 8,495.94 | 8,497.69 | 8,493.56 | 8,494.23 | 1,198.9K |
| 11:13 | 8,496.50 | 8,497.63 | 8,495.35 | 8,495.35 | 1,060.8K |
| 11:14 | 8,494.88 | 8,494.88 | 8,490.15 | 8,490.15 | 1,135.2K |
| 11:15 | 8,490.03 | 8,491.34 | 8,489.59 | 8,489.74 | 1,058.8K |
| 11:16 | 8,490.31 | 8,492.66 | 8,490.31 | 8,491.20 | 920.2K |
| 11:17 | 8,491.19 | 8,493.46 | 8,491.19 | 8,493.36 | 1,317.1K |
| 11:18 | 8,492.61 | 8,493.86 | 8,491.40 | 8,491.90 | 890.8K |
| 11:19 | 8,492.37 | 8,492.37 | 8,488.22 | 8,488.22 | 958.3K |
| 11:20 | 8,489.46 | 8,489.56 | 8,485.67 | 8,485.81 | 1,156.5K |
| 11:21 | 8,486.82 | 8,487.19 | 8,485.58 | 8,486.20 | 1,009.7K |
| 11:22 | 8,486.43 | 8,486.43 | 8,483.75 | 8,484.14 | 1,307.3K |
| 11:23 | 8,484.91 | 8,484.91 | 8,481.99 | 8,481.99 | 1,332.8K |
| 11:24 | 8,482.40 | 8,484.58 | 8,481.69 | 8,484.58 | 1,245.2K |
| 11:25 | 8,485.45 | 8,486.31 | 8,485.03 | 8,485.99 | 1,063.3K |
| 11:26 | 8,486.46 | 8,488.22 | 8,486.46 | 8,486.80 | 1,357.7K |
| 11:27 | 8,487.28 | 8,491.79 | 8,487.28 | 8,491.05 | 1,267.8K |
| 11:28 | 8,491.78 | 8,492.76 | 8,490.26 | 8,490.94 | 1,115.4K |
| 11:29 | 8,490.72 | 8,491.80 | 8,489.04 | 8,489.43 | 1,101.4K |
| 11:30 | 8,489.24 | 8,492.40 | 8,489.24 | 8,492.37 | 1,199.1K |
| 11:31 | 8,491.55 | 8,493.06 | 8,491.38 | 8,491.78 | 1,188.2K |
| 11:32 | 8,491.27 | 8,492.90 | 8,490.38 | 8,492.10 | 1,609.0K |
| 11:33 | 8,491.61 | 8,494.09 | 8,489.80 | 8,489.80 | 1,325.0K |
| 11:34 | 8,490.06 | 8,493.95 | 8,490.06 | 8,493.16 | 1,043.4K |
| 11:35 | 8,493.08 | 8,497.53 | 8,493.08 | 8,494.91 | 1,051.5K |
| 11:36 | 8,494.79 | 8,498.31 | 8,494.38 | 8,498.32 | 1,089.5K |
| 11:37 | 8,498.18 | 8,500.05 | 8,498.18 | 8,499.13 | 934.8K |
| 11:38 | 8,499.01 | 8,500.32 | 8,498.40 | 8,500.32 | 1,016.4K |
| 11:39 | 8,501.21 | 8,506.67 | 8,501.21 | 8,506.29 | 1,138.7K |
| 11:40 | 8,506.76 | 8,507.36 | 8,506.24 | 8,506.86 | 842.0K |
| 11:41 | 8,506.45 | 8,509.03 | 8,506.45 | 8,508.73 | 899.3K |
| 11:42 | 8,509.05 | 8,510.16 | 8,507.71 | 8,507.71 | 813.4K |
| 11:43 | 8,507.26 | 8,507.26 | 8,505.15 | 8,505.21 | 1,228.4K |
| 11:44 | 8,504.27 | 8,504.27 | 8,501.71 | 8,501.71 | 1,040.4K |
| 11:45 | 8,502.43 | 8,506.21 | 8,502.43 | 8,504.58 | 950.0K |
| 11:46 | 8,504.18 | 8,504.18 | 8,500.36 | 8,501.29 | 920.3K |
| 11:47 | 8,501.90 | 8,507.73 | 8,501.90 | 8,507.73 | 1,299.6K |
| 11:48 | 8,506.95 | 8,506.95 | 8,505.24 | 8,506.19 | 882.4K |
| 11:49 | 8,505.59 | 8,506.09 | 8,503.83 | 8,504.78 | 801.6K |
| 11:50 | 8,504.74 | 8,505.36 | 8,502.37 | 8,502.80 | 901.4K |
| 11:51 | 8,502.91 | 8,503.96 | 8,502.00 | 8,502.33 | 921.8K |
| 11:52 | 8,503.03 | 8,506.67 | 8,502.53 | 8,504.48 | 905.5K |
| 11:53 | 8,504.06 | 8,505.00 | 8,502.99 | 8,503.19 | 1,254.4K |
| 11:54 | 8,502.52 | 8,504.76 | 8,502.52 | 8,504.74 | 1,007.2K |
| 11:55 | 8,504.74 | 8,504.83 | 8,503.78 | 8,503.78 | 1,150.0K |
| 11:56 | 8,503.08 | 8,504.06 | 8,501.07 | 8,503.44 | 1,256.5K |
| 11:57 | 8,503.03 | 8,506.66 | 8,502.44 | 8,506.66 | 1,132.8K |
| 11:58 | 8,505.79 | 8,505.79 | 8,503.32 | 8,503.86 | 939.7K |
| 11:59 | 8,503.17 | 8,506.30 | 8,502.30 | 8,506.30 | 812.4K |
| 12:00 | 8,504.27 | 8,504.81 | 8,503.00 | 8,503.99 | 1,009.6K |
| 12:01 | 8,504.52 | 8,505.41 | 8,502.63 | 8,504.09 | 1,253.4K |
| 12:02 | 8,503.59 | 8,503.80 | 8,497.80 | 8,497.80 | 1,173.1K |
| 12:03 | 8,497.87 | 8,497.87 | 8,495.77 | 8,497.32 | 1,047.9K |
| 12:04 | 8,497.45 | 8,501.11 | 8,496.80 | 8,500.95 | 754.3K |
| 12:05 | 8,500.63 | 8,504.60 | 8,499.82 | 8,503.35 | 821.9K |
| 12:06 | 8,504.07 | 8,509.81 | 8,504.07 | 8,509.81 | 1,195.5K |
| 12:07 | 8,510.00 | 8,516.56 | 8,510.00 | 8,516.63 | 1,703.5K |
| 12:08 | 8,517.06 | 8,519.55 | 8,516.12 | 8,518.86 | 1,368.1K |
| 12:09 | 8,517.98 | 8,520.13 | 8,515.92 | 8,519.65 | 1,480.6K |
| 12:10 | 8,518.88 | 8,522.95 | 8,516.13 | 8,520.68 | 1,229.9K |
| 12:11 | 8,520.96 | 8,522.46 | 8,518.15 | 8,522.43 | 1,077.6K |
| 12:12 | 8,521.18 | 8,522.24 | 8,519.38 | 8,522.24 | 1,139.0K |
| 12:13 | 8,521.21 | 8,525.42 | 8,520.38 | 8,524.13 | 1,274.6K |
| 12:14 | 8,524.37 | 8,525.24 | 8,519.07 | 8,519.41 | 1,361.6K |
| 12:15 | 8,519.41 | 8,519.41 | 8,514.78 | 8,518.76 | 952.4K |
| 12:16 | 8,519.73 | 8,520.94 | 8,517.13 | 8,517.13 | 911.5K |
| 12:17 | 8,517.31 | 8,522.02 | 8,517.31 | 8,520.31 | 1,047.6K |
| 12:18 | 8,520.99 | 8,522.69 | 8,517.97 | 8,517.97 | 1,394.4K |
| 12:19 | 8,518.30 | 8,518.30 | 8,515.94 | 8,516.56 | 884.3K |
| 12:20 | 8,516.04 | 8,520.40 | 8,516.04 | 8,516.32 | 1,025.0K |
| 12:21 | 8,516.28 | 8,516.61 | 8,514.76 | 8,515.62 | 1,188.1K |
| 12:22 | 8,513.45 | 8,516.74 | 8,512.58 | 8,516.74 | 1,293.6K |
| 12:23 | 8,515.66 | 8,518.86 | 8,515.66 | 8,517.55 | 637.5K |
| 12:24 | 8,516.73 | 8,518.11 | 8,513.23 | 8,514.14 | 926.0K |
| 12:25 | 8,513.95 | 8,513.95 | 8,509.65 | 8,509.65 | 895.8K |
| 12:26 | 8,509.83 | 8,510.67 | 8,508.00 | 8,509.45 | 856.5K |
| 12:27 | 8,509.78 | 8,512.34 | 8,509.39 | 8,509.64 | 746.0K |
| 12:28 | 8,509.43 | 8,512.60 | 8,509.23 | 8,511.83 | 732.4K |
| 12:29 | 8,510.89 | 8,511.13 | 8,509.42 | 8,509.79 | 1,272.4K |
| 12:30 | 8,509.53 | 8,512.92 | 8,509.19 | 8,512.92 | 1,217.7K |
| 12:31 | 8,512.87 | 8,514.48 | 8,512.87 | 8,513.67 | 767.6K |
| 12:32 | 8,513.36 | 8,514.78 | 8,511.74 | 8,513.28 | 916.8K |
| 12:33 | 8,513.04 | 8,513.63 | 8,509.95 | 8,510.19 | 854.6K |
| 12:34 | 8,510.32 | 8,511.80 | 8,510.32 | 8,510.45 | 746.1K |
| 12:35 | 8,511.39 | 8,512.71 | 8,510.13 | 8,512.66 | 1,000.9K |
| 12:36 | 8,511.97 | 8,513.64 | 8,511.53 | 8,511.53 | 914.9K |
| 12:37 | 8,512.17 | 8,513.05 | 8,509.34 | 8,509.77 | 837.9K |
| 12:38 | 8,509.58 | 8,509.83 | 8,508.13 | 8,509.64 | 953.2K |
| 12:39 | 8,510.10 | 8,511.37 | 8,509.60 | 8,510.45 | 811.9K |
| 12:40 | 8,510.52 | 8,510.81 | 8,507.46 | 8,507.46 | 711.7K |
| 12:41 | 8,507.79 | 8,508.64 | 8,506.58 | 8,508.32 | 769.8K |
| 12:42 | 8,508.32 | 8,509.32 | 8,507.44 | 8,509.16 | 1,016.5K |
| 12:43 | 8,509.16 | 8,510.27 | 8,509.14 | 8,510.34 | 1,225.0K |
| 12:44 | 8,511.11 | 8,512.64 | 8,511.11 | 8,511.90 | 1,368.3K |
| 12:45 | 8,512.62 | 8,512.62 | 8,506.14 | 8,506.14 | 1,299.0K |
| 12:46 | 8,505.90 | 8,506.02 | 8,503.81 | 8,503.81 | 1,013.1K |
| 12:47 | 8,503.54 | 8,505.09 | 8,503.54 | 8,505.03 | 861.3K |
| 12:48 | 8,504.74 | 8,508.56 | 8,504.74 | 8,507.88 | 1,261.0K |
| 12:49 | 8,508.24 | 8,510.41 | 8,508.05 | 8,509.76 | 941.1K |
| 12:50 | 8,509.42 | 8,509.57 | 8,508.43 | 8,508.39 | 1,071.8K |
| 12:51 | 8,508.92 | 8,508.92 | 8,505.75 | 8,505.75 | 1,108.5K |
| 12:52 | 8,504.73 | 8,505.73 | 8,503.15 | 8,503.15 | 1,162.6K |
| 12:53 | 8,503.56 | 8,504.41 | 8,502.64 | 8,504.30 | 849.9K |
| 12:54 | 8,504.43 | 8,505.09 | 8,503.57 | 8,503.87 | 873.3K |
| 12:55 | 8,503.96 | 8,506.52 | 8,503.96 | 8,505.64 | 973.7K |
| 12:56 | 8,505.74 | 8,507.29 | 8,505.74 | 8,506.48 | 855.9K |
| 12:57 | 8,506.24 | 8,506.24 | 8,503.08 | 8,503.08 | 1,000.6K |
| 12:58 | 8,503.30 | 8,503.30 | 8,500.75 | 8,503.13 | 799.0K |
| 12:59 | 8,503.00 | 8,503.73 | 8,501.39 | 8,501.39 | 773.5K |
| 13:00 | 8,500.55 | 8,502.21 | 8,499.60 | 8,501.28 | 732.5K |
| 13:01 | 8,500.57 | 8,502.45 | 8,500.57 | 8,502.45 | 758.5K |
| 13:02 | 8,502.36 | 8,503.89 | 8,501.51 | 8,502.29 | 935.3K |
| 13:03 | 8,502.68 | 8,502.76 | 8,500.69 | 8,500.93 | 814.6K |
| 13:04 | 8,501.00 | 8,501.69 | 8,499.76 | 8,500.37 | 995.5K |
| 13:05 | 8,500.22 | 8,503.07 | 8,500.22 | 8,502.77 | 904.5K |
| 13:06 | 8,502.77 | 8,504.79 | 8,502.77 | 8,504.65 | 750.1K |
| 13:07 | 8,504.48 | 8,506.95 | 8,503.67 | 8,506.54 | 849.9K |
| 13:08 | 8,505.82 | 8,505.82 | 8,503.56 | 8,504.37 | 782.2K |
| 13:09 | 8,504.81 | 8,504.81 | 8,502.77 | 8,502.77 | 799.6K |
| 13:10 | 8,503.02 | 8,503.36 | 8,501.77 | 8,501.77 | 935.9K |
| 13:11 | 8,501.97 | 8,501.97 | 8,498.64 | 8,498.64 | 792.0K |
| 13:12 | 8,498.22 | 8,500.04 | 8,498.12 | 8,500.04 | 698.0K |
| 13:13 | 8,500.51 | 8,504.98 | 8,500.51 | 8,502.26 | 773.5K |
| 13:14 | 8,502.58 | 8,502.76 | 8,500.16 | 8,500.92 | 864.0K |
| 13:15 | 8,500.43 | 8,503.35 | 8,499.94 | 8,502.22 | 649.1K |
| 13:16 | 8,502.64 | 8,503.57 | 8,502.02 | 8,502.80 | 644.6K |
| 13:17 | 8,502.16 | 8,502.16 | 8,501.01 | 8,501.13 | 635.1K |
| 13:18 | 8,500.39 | 8,503.40 | 8,500.28 | 8,500.61 | 1,627.2K |
| 13:19 | 8,500.54 | 8,500.59 | 8,498.67 | 8,499.23 | 846.9K |
| 13:20 | 8,499.50 | 8,500.66 | 8,498.82 | 8,500.66 | 586.8K |
| 13:21 | 8,498.55 | 8,499.01 | 8,498.12 | 8,499.03 | 742.1K |
| 13:22 | 8,499.08 | 8,500.86 | 8,499.02 | 8,500.09 | 709.1K |
| 13:23 | 8,500.67 | 8,502.00 | 8,500.67 | 8,502.00 | 746.2K |
| 13:24 | 8,501.41 | 8,501.41 | 8,498.33 | 8,499.65 | 1,014.0K |
| 13:25 | 8,500.31 | 8,500.43 | 8,498.49 | 8,498.61 | 627.5K |
| 13:26 | 8,498.03 | 8,499.49 | 8,497.21 | 8,498.09 | 598.5K |
| 13:27 | 8,497.76 | 8,498.75 | 8,497.69 | 8,497.97 | 476.2K |
| 13:28 | 8,498.12 | 8,499.31 | 8,497.93 | 8,499.31 | 807.8K |
| 13:29 | 8,499.38 | 8,501.72 | 8,499.18 | 8,499.18 | 1,804.3K |
| 13:30 | 8,498.53 | 8,498.53 | 8,495.53 | 8,496.68 | 1,397.1K |
| 13:31 | 8,496.34 | 8,497.33 | 8,494.84 | 8,495.14 | 1,124.1K |
| 13:32 | 8,494.93 | 8,497.78 | 8,494.93 | 8,497.78 | 659.7K |
| 13:33 | 8,497.84 | 8,497.84 | 8,494.02 | 8,494.02 | 1,045.9K |
| 13:34 | 8,493.29 | 8,494.15 | 8,492.72 | 8,493.36 | 965.0K |
| 13:35 | 8,492.88 | 8,493.58 | 8,487.59 | 8,487.59 | 824.1K |
| 13:36 | 8,487.87 | 8,489.86 | 8,487.87 | 8,489.86 | 697.6K |
| 13:37 | 8,489.92 | 8,490.52 | 8,488.06 | 8,489.25 | 1,304.7K |
| 13:38 | 8,489.09 | 8,492.98 | 8,489.09 | 8,492.98 | 773.5K |
| 13:39 | 8,493.48 | 8,494.38 | 8,493.44 | 8,493.80 | 641.3K |
| 13:40 | 8,492.90 | 8,494.02 | 8,492.45 | 8,492.52 | 586.9K |
| 13:41 | 8,491.92 | 8,492.55 | 8,491.05 | 8,491.24 | 855.4K |
| 13:42 | 8,490.94 | 8,492.53 | 8,490.62 | 8,492.26 | 1,262.1K |
| 13:43 | 8,492.02 | 8,493.36 | 8,492.02 | 8,492.91 | 1,374.5K |
| 13:44 | 8,492.89 | 8,492.89 | 8,490.25 | 8,490.61 | 696.1K |
| 13:45 | 8,490.55 | 8,491.31 | 8,489.47 | 8,491.28 | 777.3K |
| 13:46 | 8,491.14 | 8,492.07 | 8,489.44 | 8,491.57 | 760.5K |
| 13:47 | 8,491.39 | 8,492.26 | 8,490.81 | 8,491.80 | 528.9K |
| 13:48 | 8,491.87 | 8,495.91 | 8,491.87 | 8,495.91 | 826.6K |
| 13:49 | 8,495.96 | 8,498.12 | 8,495.96 | 8,497.97 | 561.3K |
| 13:50 | 8,498.32 | 8,498.71 | 8,497.52 | 8,498.71 | 1,042.1K |
| 13:51 | 8,498.41 | 8,498.41 | 8,496.82 | 8,496.82 | 813.5K |
| 13:52 | 8,496.70 | 8,497.73 | 8,496.29 | 8,497.16 | 742.9K |
| 13:53 | 8,497.53 | 8,499.38 | 8,497.53 | 8,497.74 | 1,005.6K |
| 13:54 | 8,498.40 | 8,498.84 | 8,498.23 | 8,498.37 | 568.9K |
| 13:55 | 8,498.59 | 8,500.00 | 8,498.59 | 8,499.61 | 572.7K |
| 13:56 | 8,499.11 | 8,502.46 | 8,498.57 | 8,502.46 | 712.1K |
| 13:57 | 8,503.03 | 8,505.45 | 8,503.03 | 8,504.96 | 642.1K |
| 13:58 | 8,504.89 | 8,506.13 | 8,504.89 | 8,506.13 | 654.0K |
| 13:59 | 8,506.75 | 8,507.26 | 8,506.29 | 8,506.97 | 793.8K |
| 14:00 | 8,506.21 | 8,506.70 | 8,504.82 | 8,505.41 | 574.8K |
| 14:01 | 8,504.90 | 8,506.14 | 8,504.84 | 8,506.14 | 752.7K |
| 14:02 | 8,506.47 | 8,509.87 | 8,506.47 | 8,509.40 | 750.6K |
| 14:03 | 8,509.67 | 8,512.56 | 8,509.67 | 8,512.56 | 743.1K |
| 14:04 | 8,511.98 | 8,512.10 | 8,509.99 | 8,511.56 | 1,002.1K |
| 14:05 | 8,512.57 | 8,512.57 | 8,511.44 | 8,511.44 | 1,142.3K |
| 14:06 | 8,511.25 | 8,513.92 | 8,511.25 | 8,513.92 | 659.5K |
| 14:07 | 8,513.35 | 8,514.70 | 8,512.68 | 8,514.40 | 743.9K |
| 14:08 | 8,513.86 | 8,515.76 | 8,513.36 | 8,515.53 | 774.3K |
| 14:09 | 8,515.99 | 8,515.99 | 8,513.59 | 8,514.58 | 846.9K |
| 14:10 | 8,514.74 | 8,515.78 | 8,513.36 | 8,513.36 | 886.3K |
| 14:11 | 8,514.03 | 8,514.33 | 8,512.64 | 8,513.11 | 747.9K |
| 14:12 | 8,513.06 | 8,513.28 | 8,511.00 | 8,511.00 | 908.0K |
| 14:13 | 8,511.23 | 8,512.31 | 8,510.59 | 8,510.59 | 869.4K |
| 14:14 | 8,510.85 | 8,511.57 | 8,510.85 | 8,511.55 | 1,287.0K |
| 14:15 | 8,511.74 | 8,513.10 | 8,510.66 | 8,510.66 | 797.8K |
| 14:16 | 8,510.66 | 8,511.13 | 8,507.24 | 8,507.24 | 894.2K |
| 14:17 | 8,506.84 | 8,507.12 | 8,506.02 | 8,507.12 | 1,120.0K |
| 14:18 | 8,506.85 | 8,508.21 | 8,506.85 | 8,507.39 | 726.8K |
| 14:19 | 8,507.35 | 8,508.83 | 8,507.35 | 8,508.03 | 707.2K |
| 14:20 | 8,507.58 | 8,508.23 | 8,505.44 | 8,505.44 | 630.4K |
| 14:21 | 8,505.72 | 8,506.30 | 8,505.11 | 8,505.69 | 1,241.7K |
| 14:22 | 8,505.26 | 8,505.26 | 8,503.22 | 8,503.72 | 777.0K |
| 14:23 | 8,503.86 | 8,503.86 | 8,502.99 | 8,503.23 | 903.1K |
| 14:24 | 8,504.83 | 8,505.03 | 8,503.00 | 8,503.00 | 484.9K |
| 14:25 | 8,502.97 | 8,502.97 | 8,501.55 | 8,502.30 | 500.5K |
| 14:26 | 8,502.31 | 8,504.71 | 8,501.87 | 8,504.04 | 937.8K |
| 14:27 | 8,504.86 | 8,505.12 | 8,503.48 | 8,503.54 | 1,003.3K |
| 14:28 | 8,504.64 | 8,504.64 | 8,502.86 | 8,503.77 | 606.2K |
| 14:29 | 8,504.21 | 8,504.21 | 8,502.24 | 8,502.24 | 735.8K |
| 14:30 | 8,501.72 | 8,504.08 | 8,501.72 | 8,503.49 | 1,129.5K |
| 14:31 | 8,503.84 | 8,504.69 | 8,503.84 | 8,504.51 | 537.0K |
| 14:32 | 8,504.98 | 8,507.25 | 8,504.85 | 8,507.25 | 907.8K |
| 14:33 | 8,507.37 | 8,509.72 | 8,507.37 | 8,508.17 | 928.6K |
| 14:34 | 8,508.03 | 8,509.20 | 8,507.31 | 8,507.34 | 922.5K |
| 14:35 | 8,507.51 | 8,508.65 | 8,507.25 | 8,507.25 | 497.0K |
| 14:36 | 8,507.43 | 8,509.34 | 8,507.43 | 8,507.83 | 757.8K |
| 14:37 | 8,506.67 | 8,507.10 | 8,505.18 | 8,505.99 | 482.2K |
| 14:38 | 8,505.75 | 8,506.45 | 8,505.74 | 8,506.22 | 600.9K |
| 14:39 | 8,506.19 | 8,506.89 | 8,505.70 | 8,506.81 | 578.0K |
| 14:40 | 8,506.57 | 8,506.65 | 8,505.25 | 8,506.65 | 751.0K |
| 14:41 | 8,506.39 | 8,506.39 | 8,502.42 | 8,502.42 | 728.6K |
| 14:42 | 8,502.11 | 8,502.11 | 8,496.39 | 8,496.44 | 1,127.6K |
| 14:43 | 8,496.12 | 8,496.41 | 8,493.68 | 8,493.68 | 813.6K |
| 14:44 | 8,493.31 | 8,493.95 | 8,491.33 | 8,493.00 | 829.9K |
| 14:45 | 8,493.99 | 8,495.24 | 8,493.99 | 8,494.60 | 691.5K |
| 14:46 | 8,495.02 | 8,496.23 | 8,494.80 | 8,495.14 | 685.4K |
| 14:47 | 8,495.20 | 8,497.59 | 8,495.20 | 8,496.66 | 857.6K |
| 14:48 | 8,495.82 | 8,498.56 | 8,495.82 | 8,498.56 | 611.2K |
| 14:49 | 8,498.18 | 8,499.13 | 8,496.98 | 8,498.12 | 1,278.6K |
| 14:50 | 8,499.31 | 8,500.07 | 8,497.56 | 8,497.56 | 779.4K |
| 14:51 | 8,496.99 | 8,500.15 | 8,496.99 | 8,499.90 | 754.1K |
| 14:52 | 8,500.57 | 8,501.05 | 8,500.19 | 8,501.05 | 590.8K |
| 14:53 | 8,501.07 | 8,502.62 | 8,501.07 | 8,502.62 | 925.7K |
| 14:54 | 8,502.84 | 8,504.00 | 8,501.94 | 8,502.95 | 1,265.9K |
| 14:55 | 8,502.86 | 8,504.61 | 8,502.86 | 8,504.05 | 1,008.1K |
| 14:56 | 8,504.27 | 8,504.27 | 8,502.25 | 8,503.68 | 828.1K |
| 14:57 | 8,503.53 | 8,503.81 | 8,502.44 | 8,502.44 | 770.4K |
| 14:58 | 8,502.24 | 8,502.24 | 8,501.01 | 8,501.31 | 889.1K |
| 14:59 | 8,501.19 | 8,502.83 | 8,501.19 | 8,502.83 | 1,054.7K |
| 15:00 | 8,503.39 | 8,505.11 | 8,502.23 | 8,502.23 | 983.5K |
| 15:01 | 8,503.12 | 8,504.87 | 8,502.62 | 8,503.96 | 847.4K |
| 15:02 | 8,503.56 | 8,504.73 | 8,503.37 | 8,503.84 | 705.0K |
| 15:03 | 8,503.90 | 8,505.28 | 8,503.90 | 8,504.92 | 791.2K |
| 15:04 | 8,505.14 | 8,505.24 | 8,502.85 | 8,502.85 | 1,286.7K |
| 15:05 | 8,502.75 | 8,502.75 | 8,500.13 | 8,500.13 | 1,111.4K |
| 15:06 | 8,500.76 | 8,504.00 | 8,500.76 | 8,503.06 | 1,155.5K |
| 15:07 | 8,503.51 | 8,503.61 | 8,502.09 | 8,502.09 | 994.5K |
| 15:08 | 8,502.32 | 8,503.02 | 8,501.80 | 8,501.80 | 1,117.7K |
| 15:09 | 8,502.16 | 8,503.74 | 8,502.16 | 8,503.31 | 945.1K |
| 15:10 | 8,503.12 | 8,504.16 | 8,502.15 | 8,503.53 | 1,130.0K |
| 15:11 | 8,503.92 | 8,504.98 | 8,503.82 | 8,504.87 | 1,229.4K |
| 15:12 | 8,504.70 | 8,506.35 | 8,504.70 | 8,506.08 | 1,403.4K |
| 15:13 | 8,506.12 | 8,506.12 | 8,503.45 | 8,504.54 | 2,074.7K |
| 15:14 | 8,504.50 | 8,504.98 | 8,503.91 | 8,504.44 | 777.3K |
| 15:15 | 8,504.15 | 8,505.59 | 8,503.79 | 8,503.99 | 838.6K |
| 15:16 | 8,504.93 | 8,505.16 | 8,503.21 | 8,503.22 | 1,044.9K |
| 15:17 | 8,503.52 | 8,504.88 | 8,503.19 | 8,504.88 | 829.9K |
| 15:18 | 8,505.48 | 8,507.47 | 8,505.48 | 8,506.58 | 756.7K |
| 15:19 | 8,506.43 | 8,506.48 | 8,505.42 | 8,505.94 | 1,023.3K |
| 15:20 | 8,506.35 | 8,506.35 | 8,505.22 | 8,506.09 | 1,441.9K |
| 15:21 | 8,505.45 | 8,505.45 | 8,503.83 | 8,505.01 | 1,531.5K |
| 15:22 | 8,504.91 | 8,507.49 | 8,504.91 | 8,507.49 | 1,219.5K |
| 15:23 | 8,507.38 | 8,507.48 | 8,506.07 | 8,506.35 | 1,138.8K |
| 15:24 | 8,506.54 | 8,508.55 | 8,506.54 | 8,507.79 | 1,295.1K |
| 15:25 | 8,507.77 | 8,509.52 | 8,507.73 | 8,508.94 | 1,177.7K |
| 15:26 | 8,509.06 | 8,510.91 | 8,508.69 | 8,510.26 | 905.5K |
| 15:27 | 8,510.03 | 8,512.28 | 8,509.25 | 8,512.28 | 1,089.1K |
| 15:28 | 8,512.88 | 8,514.86 | 8,512.88 | 8,513.70 | 863.9K |
| 15:29 | 8,513.21 | 8,516.41 | 8,513.21 | 8,516.12 | 1,068.4K |
| 15:30 | 8,515.03 | 8,515.43 | 8,514.39 | 8,514.76 | 1,121.5K |
| 15:31 | 8,515.39 | 8,518.48 | 8,515.39 | 8,517.74 | 1,146.2K |
| 15:32 | 8,517.59 | 8,521.52 | 8,517.49 | 8,521.34 | 1,038.0K |
| 15:33 | 8,521.23 | 8,524.04 | 8,521.03 | 8,521.93 | 1,337.2K |
| 15:34 | 8,521.69 | 8,521.79 | 8,520.54 | 8,521.45 | 1,149.2K |
| 15:35 | 8,521.73 | 8,524.33 | 8,521.73 | 8,522.43 | 1,317.2K |
| 15:36 | 8,522.36 | 8,523.74 | 8,521.58 | 8,522.94 | 1,221.1K |
| 15:37 | 8,523.84 | 8,525.89 | 8,520.76 | 8,520.76 | 1,378.7K |
| 15:38 | 8,521.57 | 8,526.50 | 8,521.57 | 8,526.50 | 1,128.1K |
| 15:39 | 8,526.51 | 8,528.02 | 8,526.29 | 8,528.02 | 1,191.0K |
| 15:40 | 8,527.73 | 8,528.82 | 8,527.20 | 8,528.82 | 1,494.9K |
| 15:41 | 8,529.70 | 8,530.39 | 8,529.54 | 8,530.39 | 1,378.8K |
| 15:42 | 8,529.77 | 8,529.86 | 8,527.28 | 8,527.88 | 1,101.8K |
| 15:43 | 8,527.04 | 8,527.04 | 8,524.89 | 8,525.36 | 1,300.0K |
| 15:44 | 8,525.23 | 8,525.55 | 8,524.49 | 8,524.81 | 1,203.6K |
| 15:45 | 8,524.28 | 8,528.86 | 8,524.28 | 8,528.86 | 1,299.4K |
| 15:46 | 8,528.94 | 8,530.27 | 8,528.41 | 8,530.27 | 1,547.2K |
| 15:47 | 8,530.25 | 8,531.93 | 8,529.96 | 8,531.93 | 1,672.9K |
| 15:48 | 8,533.25 | 8,534.54 | 8,533.25 | 8,533.88 | 1,516.8K |
| 15:49 | 8,533.90 | 8,534.30 | 8,533.61 | 8,533.75 | 1,606.7K |
| 15:50 | 8,530.08 | 8,530.08 | 8,525.53 | 8,526.71 | 3,634.2K |
| 15:51 | 8,527.44 | 8,527.44 | 8,523.79 | 8,524.63 | 2,440.4K |
| 15:52 | 8,526.03 | 8,527.74 | 8,526.03 | 8,526.31 | 2,163.8K |
| 15:53 | 8,525.84 | 8,527.45 | 8,525.52 | 8,525.52 | 2,108.4K |
| 15:54 | 8,525.48 | 8,531.53 | 8,525.20 | 8,531.53 | 3,162.5K |
| 15:55 | 8,528.43 | 8,533.91 | 8,528.43 | 8,533.32 | 4,509.4K |
| 15:56 | 8,534.26 | 8,536.41 | 8,534.18 | 8,536.39 | 3,693.5K |
| 15:57 | 8,535.15 | 8,538.04 | 8,535.03 | 8,538.02 | 4,185.0K |
| 15:58 | 8,537.28 | 8,539.77 | 8,537.15 | 8,539.77 | 5,346.9K |
| 15:59 | 8,539.12 | 8,541.64 | 8,538.05 | 8,540.60 | 69,886.7K |