9,805.91
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8,727.54 | 8,736.89 | 8,727.54 | 8,736.89 | 152.7K |
| 09:31 | 8,744.07 | 8,744.07 | 8,737.85 | 8,737.85 | 12.4K |
| 09:32 | 8,736.39 | 8,739.68 | 8,736.39 | 8,738.17 | 11.0K |
| 09:33 | 8,728.54 | 8,728.54 | 8,724.69 | 8,724.69 | 1.1K |
| 09:34 | 8,724.80 | 8,730.52 | 8,724.80 | 8,730.52 | 9.6K |
| 09:35 | 8,730.52 | 8,737.73 | 8,730.52 | 8,736.09 | 19.4K |
| 09:36 | 8,736.09 | 8,748.13 | 8,734.91 | 8,748.13 | 5.2K |
| 09:37 | 8,750.80 | 8,765.72 | 8,750.80 | 8,765.72 | 46.2K |
| 09:38 | 8,765.72 | 8,769.40 | 8,763.71 | 8,763.71 | 20.8K |
| 09:39 | 8,763.91 | 8,763.91 | 8,762.49 | 8,762.49 | 13.0K |
| 09:40 | 8,766.82 | 8,772.48 | 8,766.82 | 8,771.57 | 12.4K |
| 09:41 | 8,779.40 | 8,801.54 | 8,779.40 | 8,801.54 | 74.4K |
| 09:42 | 8,802.58 | 8,802.58 | 8,795.08 | 8,795.08 | 33.9K |
| 09:43 | 8,793.94 | 8,794.90 | 8,793.81 | 8,794.26 | 18.4K |
| 09:44 | 8,789.81 | 8,789.81 | 8,788.81 | 8,789.10 | 9.8K |
| 09:45 | 8,788.38 | 8,788.92 | 8,787.49 | 8,788.92 | 4.1K |
| 09:46 | 8,787.55 | 8,788.75 | 8,787.41 | 8,788.75 | 15.0K |
| 09:47 | 8,791.71 | 8,798.32 | 8,791.71 | 8,798.32 | 32.9K |
| 09:48 | 8,800.28 | 8,803.91 | 8,800.28 | 8,803.91 | 20.6K |
| 09:49 | 8,805.21 | 8,805.21 | 8,804.32 | 8,804.32 | 6.3K |
| 09:50 | 8,804.32 | 8,804.72 | 8,801.02 | 8,801.02 | 18.8K |
| 09:51 | 8,801.02 | 8,801.02 | 8,799.71 | 8,799.71 | 5.9K |
| 09:52 | 8,799.71 | 8,804.45 | 8,799.71 | 8,803.65 | 6.4K |
| 09:53 | 8,802.60 | 8,802.60 | 8,802.29 | 8,802.29 | 8.6K |
| 09:54 | 8,801.55 | 8,802.24 | 8,799.73 | 8,799.73 | 19.3K |
| 09:55 | 8,798.87 | 8,801.16 | 8,798.87 | 8,799.67 | 25.6K |
| 09:56 | 8,800.42 | 8,800.42 | 8,797.81 | 8,800.09 | 35.4K |
| 09:57 | 8,798.64 | 8,801.42 | 8,798.64 | 8,800.62 | 17.3K |
| 09:58 | 8,801.53 | 8,802.66 | 8,801.52 | 8,801.60 | 5.0K |
| 09:59 | 8,803.99 | 8,807.12 | 8,803.99 | 8,807.12 | 23.6K |
| 10:00 | 8,803.97 | 8,803.97 | 8,795.68 | 8,795.68 | 26.3K |
| 10:01 | 8,795.61 | 8,795.61 | 8,787.69 | 8,787.69 | 33.8K |
| 10:02 | 8,785.59 | 8,785.64 | 8,784.38 | 8,785.19 | 22.2K |
| 10:03 | 8,786.14 | 8,786.89 | 8,786.14 | 8,786.89 | 10.6K |
| 10:04 | 8,786.77 | 8,786.86 | 8,786.41 | 8,786.41 | 7.7K |
| 10:05 | 8,786.41 | 8,790.55 | 8,785.78 | 8,790.55 | 29.6K |
| 10:06 | 8,790.55 | 8,790.86 | 8,787.60 | 8,787.60 | 16.5K |
| 10:07 | 8,788.90 | 8,793.03 | 8,788.90 | 8,793.03 | 12.7K |
| 10:08 | 8,796.89 | 8,800.24 | 8,796.89 | 8,800.24 | 36.1K |
| 10:09 | 8,799.64 | 8,799.64 | 8,793.20 | 8,793.91 | 12.7K |
| 10:10 | 8,793.93 | 8,793.93 | 8,792.50 | 8,792.94 | 17.7K |
| 10:11 | 8,792.53 | 8,793.83 | 8,792.22 | 8,793.83 | 13.8K |
| 10:12 | 8,793.97 | 8,793.97 | 8,791.70 | 8,791.70 | 17.6K |
| 10:13 | 8,791.70 | 8,791.86 | 8,791.57 | 8,791.57 | 7.0K |
| 10:14 | 8,788.35 | 8,788.35 | 8,788.21 | 8,788.21 | 4.3K |
| 10:15 | 8,787.96 | 8,787.96 | 8,784.45 | 8,784.45 | 8.7K |
| 10:16 | 8,782.50 | 8,782.50 | 8,781.20 | 8,781.60 | 18.4K |
| 10:17 | 8,781.60 | 8,784.09 | 8,781.60 | 8,784.09 | 18.3K |
| 10:18 | 8,785.87 | 8,788.13 | 8,785.87 | 8,787.93 | 14.5K |
| 10:19 | 8,787.59 | 8,788.24 | 8,787.59 | 8,788.24 | 5.9K |
| 10:20 | 8,788.36 | 8,788.71 | 8,788.36 | 8,788.71 | 6.8K |
| 10:21 | 8,789.64 | 8,789.64 | 8,787.44 | 8,788.40 | 14.1K |
| 10:22 | 8,788.40 | 8,792.02 | 8,788.40 | 8,789.92 | 10.9K |
| 10:23 | 8,789.53 | 8,791.26 | 8,789.53 | 8,791.26 | 7.7K |
| 10:24 | 8,791.26 | 8,791.26 | 8,787.98 | 8,787.98 | 7.1K |
| 10:25 | 8,787.76 | 8,787.76 | 8,786.49 | 8,787.01 | 14.6K |
| 10:26 | 8,787.01 | 8,787.01 | 8,784.61 | 8,784.61 | 5.4K |
| 10:27 | 8,785.11 | 8,786.43 | 8,785.11 | 8,785.92 | 4.0K |
| 10:28 | 8,784.68 | 8,784.92 | 8,784.18 | 8,784.18 | 3.5K |
| 10:29 | 8,784.39 | 8,784.39 | 8,781.73 | 8,781.73 | 8.1K |
| 10:30 | 8,781.73 | 8,781.73 | 8,780.45 | 8,780.68 | 18.4K |
| 10:31 | 8,781.73 | 8,784.04 | 8,781.73 | 8,784.04 | 12.4K |
| 10:32 | 8,784.11 | 8,784.13 | 8,783.85 | 8,784.02 | 2.5K |
| 10:33 | 8,785.35 | 8,789.75 | 8,785.09 | 8,789.75 | 31.6K |
| 10:34 | 8,789.75 | 8,789.75 | 8,789.47 | 8,789.47 | 4.5K |
| 10:35 | 8,789.15 | 8,789.15 | 8,788.36 | 8,788.36 | 13.6K |
| 10:36 | 8,788.36 | 8,791.17 | 8,788.36 | 8,791.17 | 7.8K |
| 10:37 | 8,792.13 | 8,797.02 | 8,792.13 | 8,797.02 | 22.1K |
| 10:38 | 8,801.73 | 8,807.82 | 8,801.73 | 8,807.82 | 36.8K |
| 10:39 | 8,805.86 | 8,806.47 | 8,805.86 | 8,806.47 | 8.7K |
| 10:40 | 8,806.64 | 8,807.80 | 8,806.31 | 8,807.80 | 9.9K |
| 10:41 | 8,807.97 | 8,807.97 | 8,807.63 | 8,807.70 | 1.5K |
| 10:42 | 8,807.70 | 8,812.56 | 8,807.70 | 8,812.56 | 8.9K |
| 10:43 | 8,812.56 | 8,815.01 | 8,812.56 | 8,815.01 | 20.5K |
| 10:44 | 8,815.01 | 8,819.26 | 8,815.01 | 8,819.26 | 18.6K |
| 10:45 | 8,821.68 | 8,822.16 | 8,821.68 | 8,822.16 | 15.1K |
| 10:46 | 8,821.24 | 8,821.24 | 8,819.78 | 8,819.78 | 4.2K |
| 10:47 | 8,817.84 | 8,817.84 | 8,816.99 | 8,817.29 | 16.9K |
| 10:48 | 8,816.64 | 8,820.45 | 8,816.64 | 8,820.45 | 16.8K |
| 10:49 | 8,820.45 | 8,820.45 | 8,819.53 | 8,820.01 | 10.8K |
| 10:50 | 8,820.36 | 8,820.90 | 8,819.83 | 8,819.83 | 7.5K |
| 10:51 | 8,819.96 | 8,821.03 | 8,819.96 | 8,820.61 | 4.9K |
| 10:52 | 8,820.59 | 8,821.57 | 8,820.59 | 8,821.57 | 7.1K |
| 10:53 | 8,821.45 | 8,821.45 | 8,816.77 | 8,816.77 | 8.6K |
| 10:54 | 8,816.83 | 8,816.92 | 8,816.61 | 8,816.61 | 3.4K |
| 10:55 | 8,816.45 | 8,816.85 | 8,816.45 | 8,816.68 | 13.0K |
| 10:56 | 8,816.68 | 8,816.68 | 8,816.08 | 8,816.38 | 10.4K |
| 10:57 | 8,815.88 | 8,815.88 | 8,814.66 | 8,814.86 | 42.4K |
| 10:58 | 8,814.86 | 8,815.35 | 8,814.34 | 8,815.35 | 29.8K |
| 10:59 | 8,814.55 | 8,815.29 | 8,814.55 | 8,815.29 | 12.8K |
| 11:00 | 8,812.75 | 8,812.75 | 8,812.29 | 8,812.50 | 4.6K |
| 11:01 | 8,812.50 | 8,812.50 | 8,811.70 | 8,811.93 | 5.7K |
| 11:02 | 8,810.91 | 8,810.91 | 8,809.59 | 8,809.59 | 3.6K |
| 11:03 | 8,809.76 | 8,809.76 | 8,806.82 | 8,806.82 | 14.9K |
| 11:04 | 8,806.87 | 8,806.87 | 8,805.42 | 8,805.42 | 5.8K |
| 11:05 | 8,805.36 | 8,805.36 | 8,803.45 | 8,803.45 | 5.7K |
| 11:06 | 8,803.59 | 8,803.67 | 8,803.04 | 8,803.67 | 29.6K |
| 11:07 | 8,803.67 | 8,803.67 | 8,801.34 | 8,802.43 | 6.2K |
| 11:08 | 8,802.52 | 8,802.52 | 8,794.76 | 8,794.76 | 21.8K |
| 11:09 | 8,794.61 | 8,794.89 | 8,794.23 | 8,794.43 | 5.4K |
| 11:10 | 8,794.92 | 8,796.46 | 8,794.92 | 8,796.46 | 10.5K |
| 11:11 | 8,796.90 | 8,797.44 | 8,796.90 | 8,797.31 | 6.1K |
| 11:12 | 8,797.31 | 8,797.31 | 8,795.01 | 8,795.01 | 9.4K |
| 11:13 | 8,795.65 | 8,795.80 | 8,795.65 | 8,795.80 | 3.0K |
| 11:14 | 8,795.94 | 8,796.90 | 8,795.94 | 8,796.90 | 3.1K |
| 11:15 | 8,797.58 | 8,799.07 | 8,797.58 | 8,799.07 | 22.7K |
| 11:16 | 8,798.99 | 8,799.21 | 8,798.99 | 8,799.21 | 8.9K |
| 11:17 | 8,799.21 | 8,799.69 | 8,799.21 | 8,799.69 | 8.5K |
| 11:18 | 8,799.90 | 8,800.04 | 8,799.20 | 8,799.55 | 18.0K |
| 11:19 | 8,799.44 | 8,799.44 | 8,795.74 | 8,795.74 | 15.9K |
| 11:20 | 8,800.15 | 8,801.06 | 8,799.81 | 8,801.06 | 12.8K |
| 11:21 | 8,802.22 | 8,805.53 | 8,802.22 | 8,805.53 | 6.4K |
| 11:22 | 8,805.86 | 8,806.40 | 8,805.86 | 8,806.40 | 3.2K |
| 11:23 | 8,807.45 | 8,808.50 | 8,807.45 | 8,808.41 | 5.0K |
| 11:24 | 8,809.24 | 8,809.40 | 8,807.70 | 8,807.70 | 9.8K |
| 11:25 | 8,807.75 | 8,807.75 | 8,807.50 | 8,807.63 | 17.7K |
| 11:26 | 8,806.64 | 8,806.64 | 8,805.55 | 8,805.86 | 10.5K |
| 11:27 | 8,805.42 | 8,805.87 | 8,805.42 | 8,805.44 | 8.1K |
| 11:28 | 8,805.26 | 8,805.29 | 8,804.78 | 8,805.29 | 5.0K |
| 11:29 | 8,804.95 | 8,804.95 | 8,804.71 | 8,804.85 | 2.2K |
| 11:30 | 8,804.85 | 8,805.92 | 8,803.76 | 8,803.76 | 8.9K |
| 11:31 | 8,803.17 | 8,803.47 | 8,802.29 | 8,802.29 | 8.5K |
| 11:32 | 8,802.29 | 8,802.47 | 8,801.64 | 8,801.64 | 1.8K |
| 11:33 | 8,802.14 | 8,803.03 | 8,802.14 | 8,802.77 | 14.8K |
| 11:34 | 8,803.04 | 8,803.43 | 8,802.55 | 8,802.55 | 12.9K |
| 11:35 | 8,802.77 | 8,804.68 | 8,802.77 | 8,804.68 | 2.0K |
| 11:36 | 8,804.67 | 8,804.72 | 8,804.53 | 8,804.53 | 2.8K |
| 11:37 | 8,804.74 | 8,804.74 | 8,800.90 | 8,800.95 | 7.6K |
| 11:38 | 8,800.89 | 8,801.73 | 8,800.09 | 8,800.09 | 9.1K |
| 11:39 | 8,800.09 | 8,800.60 | 8,799.82 | 8,799.82 | 7.7K |
| 11:40 | 8,799.02 | 8,800.34 | 8,799.02 | 8,800.34 | 5.9K |
| 11:41 | 8,800.34 | 8,800.42 | 8,800.01 | 8,800.42 | 1.7K |
| 11:42 | 8,800.42 | 8,800.42 | 8,799.30 | 8,799.30 | 12.1K |
| 11:43 | 8,799.30 | 8,799.67 | 8,799.30 | 8,799.62 | 0.6K |
| 11:44 | 8,800.84 | 8,800.97 | 8,800.42 | 8,800.42 | 6.5K |
| 11:45 | 8,799.84 | 8,799.84 | 8,796.90 | 8,796.90 | 29.6K |
| 11:46 | 8,796.46 | 8,796.46 | 8,795.52 | 8,795.52 | 18.3K |
| 11:47 | 8,795.52 | 8,795.85 | 8,793.62 | 8,793.62 | 5.5K |
| 11:48 | 8,793.96 | 8,795.77 | 8,793.96 | 8,795.77 | 11.1K |
| 11:49 | 8,796.19 | 8,799.28 | 8,796.19 | 8,799.28 | 20.3K |
| 11:50 | 8,798.88 | 8,799.29 | 8,797.75 | 8,799.29 | 10.1K |
| 11:51 | 8,799.21 | 8,799.21 | 8,798.63 | 8,798.63 | 3.3K |
| 11:52 | 8,799.27 | 8,799.69 | 8,799.02 | 8,799.02 | 15.1K |
| 11:53 | 8,798.79 | 8,800.06 | 8,798.79 | 8,799.77 | 2.4K |
| 11:54 | 8,799.63 | 8,800.79 | 8,799.63 | 8,800.79 | 4.7K |
| 11:55 | 8,799.89 | 8,800.18 | 8,799.76 | 8,800.18 | 7.8K |
| 11:56 | 8,800.03 | 8,800.52 | 8,799.87 | 8,800.52 | 2.8K |
| 11:57 | 8,800.50 | 8,800.50 | 8,800.50 | 8,800.50 | 5.2K |
| 11:58 | 8,800.55 | 8,802.03 | 8,800.55 | 8,802.03 | 10.7K |
| 11:59 | 8,801.93 | 8,803.22 | 8,801.93 | 8,803.22 | 6.0K |
| 12:00 | 8,803.10 | 8,804.57 | 8,801.72 | 8,804.38 | 16.4K |
| 12:01 | 8,804.83 | 8,806.29 | 8,804.83 | 8,806.29 | 36.2K |
| 12:02 | 8,806.48 | 8,806.48 | 8,805.37 | 8,805.37 | 9.1K |
| 12:03 | 8,805.68 | 8,807.79 | 8,805.68 | 8,807.79 | 14.2K |
| 12:04 | 8,807.53 | 8,807.86 | 8,807.35 | 8,807.35 | 17.3K |
| 12:05 | 8,807.02 | 8,807.16 | 8,807.02 | 8,807.16 | 7.9K |
| 12:06 | 8,807.09 | 8,807.21 | 8,806.75 | 8,806.75 | 8.6K |
| 12:07 | 8,807.27 | 8,808.04 | 8,806.79 | 8,808.04 | 13.1K |
| 12:08 | 8,808.65 | 8,809.34 | 8,808.65 | 8,808.94 | 11.3K |
| 12:09 | 8,809.08 | 8,810.50 | 8,809.08 | 8,810.36 | 6.5K |
| 12:10 | 8,810.24 | 8,813.58 | 8,810.24 | 8,813.58 | 10.7K |
| 12:11 | 8,813.58 | 8,815.56 | 8,812.90 | 8,812.90 | 5.7K |
| 12:12 | 8,813.17 | 8,814.86 | 8,813.17 | 8,814.86 | 10.0K |
| 12:13 | 8,815.48 | 8,817.74 | 8,815.48 | 8,817.74 | 21.2K |
| 12:14 | 8,819.09 | 8,822.76 | 8,819.09 | 8,822.76 | 8.4K |
| 12:15 | 8,823.67 | 8,824.61 | 8,823.67 | 8,824.61 | 8.7K |
| 12:16 | 8,824.45 | 8,824.45 | 8,822.67 | 8,822.67 | 15.2K |
| 12:17 | 8,822.52 | 8,822.52 | 8,820.75 | 8,820.75 | 11.6K |
| 12:18 | 8,820.55 | 8,820.87 | 8,820.55 | 8,820.87 | 7.9K |
| 12:19 | 8,820.85 | 8,820.85 | 8,819.35 | 8,819.35 | 5.8K |
| 12:20 | 8,819.09 | 8,819.09 | 8,818.48 | 8,818.65 | 17.3K |
| 12:21 | 8,818.01 | 8,818.01 | 8,817.60 | 8,817.83 | 1.6K |
| 12:22 | 8,818.02 | 8,818.02 | 8,816.92 | 8,816.92 | 6.6K |
| 12:23 | 8,816.92 | 8,816.92 | 8,816.68 | 8,816.85 | 1.9K |
| 12:24 | 8,816.74 | 8,817.13 | 8,815.22 | 8,815.22 | 15.4K |
| 12:25 | 8,815.22 | 8,815.22 | 8,814.00 | 8,814.38 | 9.1K |
| 12:26 | 8,813.29 | 8,813.29 | 8,811.67 | 8,811.67 | 9.4K |
| 12:27 | 8,810.89 | 8,810.89 | 8,808.70 | 8,809.04 | 11.9K |
| 12:28 | 8,809.09 | 8,810.20 | 8,809.09 | 8,809.91 | 2.7K |
| 12:29 | 8,810.12 | 8,810.12 | 8,810.07 | 8,810.07 | 2.9K |
| 12:30 | 8,810.26 | 8,810.42 | 8,810.07 | 8,810.42 | 2.9K |
| 12:31 | 8,810.42 | 8,813.49 | 8,810.42 | 8,813.49 | 6.1K |
| 12:32 | 8,813.49 | 8,813.49 | 8,812.67 | 8,813.29 | 19.2K |
| 12:33 | 8,813.29 | 8,813.41 | 8,813.20 | 8,813.38 | 1.3K |
| 12:34 | 8,813.03 | 8,814.10 | 8,813.03 | 8,814.10 | 4.4K |
| 12:35 | 8,814.91 | 8,817.36 | 8,814.50 | 8,817.36 | 10.0K |
| 12:36 | 8,818.40 | 8,819.36 | 8,818.40 | 8,819.36 | 3.0K |
| 12:37 | 8,819.36 | 8,820.49 | 8,819.36 | 8,820.49 | 2.8K |
| 12:38 | 8,819.64 | 8,819.64 | 8,818.51 | 8,818.75 | 7.2K |
| 12:39 | 8,818.75 | 8,818.75 | 8,817.74 | 8,818.01 | 3.4K |
| 12:40 | 8,818.47 | 8,819.89 | 8,818.47 | 8,819.89 | 5.7K |
| 12:41 | 8,819.89 | 8,819.89 | 8,819.26 | 8,819.26 | 2.7K |
| 12:42 | 8,818.99 | 8,820.78 | 8,818.99 | 8,820.78 | 13.0K |
| 12:43 | 8,820.86 | 8,820.88 | 8,820.40 | 8,820.40 | 3.0K |
| 12:44 | 8,820.59 | 8,820.59 | 8,820.40 | 8,820.40 | 3.8K |
| 12:45 | 8,820.40 | 8,820.57 | 8,820.40 | 8,820.45 | 10.3K |
| 12:46 | 8,820.84 | 8,822.38 | 8,820.84 | 8,822.22 | 3.0K |
| 12:47 | 8,822.05 | 8,822.05 | 8,819.00 | 8,819.99 | 4.7K |
| 12:48 | 8,819.99 | 8,821.08 | 8,819.99 | 8,821.08 | 3.9K |
| 12:49 | 8,822.46 | 8,823.08 | 8,822.46 | 8,823.04 | 7.5K |
| 12:50 | 8,822.91 | 8,823.06 | 8,822.91 | 8,823.06 | 2.4K |
| 12:51 | 8,822.76 | 8,823.17 | 8,822.76 | 8,823.03 | 2.4K |
| 12:52 | 8,822.84 | 8,824.17 | 8,822.84 | 8,824.17 | 11.5K |
| 12:53 | 8,824.33 | 8,824.33 | 8,823.25 | 8,823.25 | 5.9K |
| 12:54 | 8,823.39 | 8,823.39 | 8,820.32 | 8,820.32 | 25.2K |
| 12:55 | 8,820.32 | 8,820.32 | 8,819.91 | 8,820.07 | 3.2K |
| 12:56 | 8,819.45 | 8,819.45 | 8,818.67 | 8,818.98 | 18.0K |
| 12:57 | 8,817.39 | 8,818.22 | 8,817.39 | 8,817.47 | 3.2K |
| 12:58 | 8,817.47 | 8,818.35 | 8,816.92 | 8,818.35 | 8.2K |
| 12:59 | 8,818.59 | 8,818.67 | 8,818.59 | 8,818.64 | 13.5K |
| 13:00 | 8,818.64 | 8,818.64 | 8,818.49 | 8,818.58 | 8.4K |
| 13:01 | 8,818.43 | 8,818.43 | 8,818.26 | 8,818.26 | 42.2K |
| 13:02 | 8,818.26 | 8,818.26 | 8,817.92 | 8,817.92 | 4.1K |
| 13:03 | 8,818.11 | 8,818.29 | 8,818.04 | 8,818.04 | 6.3K |
| 13:04 | 8,818.25 | 8,818.59 | 8,818.25 | 8,818.59 | 7.7K |
| 13:05 | 8,818.73 | 8,819.12 | 8,818.73 | 8,818.73 | 28.8K |
| 13:06 | 8,819.03 | 8,820.05 | 8,819.03 | 8,819.91 | 16.8K |
| 13:07 | 8,819.53 | 8,819.53 | 8,818.34 | 8,818.34 | 1.7K |
| 13:08 | 8,818.30 | 8,819.03 | 8,812.28 | 8,812.28 | 5.9K |
| 13:09 | 8,812.45 | 8,812.45 | 8,812.20 | 8,812.20 | 2.4K |
| 13:10 | 8,815.94 | 8,817.85 | 8,815.94 | 8,817.85 | 57.2K |
| 13:11 | 8,819.50 | 8,825.20 | 8,819.50 | 8,825.20 | 31.6K |
| 13:12 | 8,828.10 | 8,831.12 | 8,828.10 | 8,831.12 | 27.3K |
| 13:13 | 8,831.12 | 8,831.26 | 8,830.11 | 8,831.26 | 6.6K |
| 13:14 | 8,830.90 | 8,832.65 | 8,830.90 | 8,832.65 | 21.9K |
| 13:15 | 8,835.34 | 8,836.79 | 8,835.34 | 8,836.79 | 16.6K |
| 13:16 | 8,838.19 | 8,839.52 | 8,838.19 | 8,839.52 | 32.0K |
| 13:17 | 8,839.52 | 8,840.07 | 8,838.07 | 8,838.07 | 26.9K |
| 13:18 | 8,838.07 | 8,838.56 | 8,838.07 | 8,838.56 | 0.6K |
| 13:19 | 8,838.87 | 8,839.43 | 8,838.87 | 8,839.43 | 7.1K |
| 13:20 | 8,839.43 | 8,839.43 | 8,839.37 | 8,839.37 | 4.7K |
| 13:21 | 8,839.50 | 8,840.71 | 8,839.49 | 8,840.71 | 8.1K |
| 13:22 | 8,840.58 | 8,840.58 | 8,836.15 | 8,836.15 | 25.0K |
| 13:23 | 8,836.15 | 8,836.67 | 8,836.15 | 8,836.67 | 0.9K |
| 13:24 | 8,836.54 | 8,837.01 | 8,836.40 | 8,836.40 | 5.9K |
| 13:25 | 8,836.40 | 8,836.40 | 8,825.81 | 8,826.34 | 23.0K |
| 13:26 | 8,826.12 | 8,826.12 | 8,825.33 | 8,825.43 | 5.5K |
| 13:27 | 8,825.11 | 8,825.61 | 8,825.11 | 8,825.61 | 3.2K |
| 13:28 | 8,824.73 | 8,824.73 | 8,819.37 | 8,819.37 | 14.6K |
| 13:29 | 8,819.10 | 8,819.10 | 8,817.68 | 8,817.73 | 7.9K |
| 13:30 | 8,817.86 | 8,818.19 | 8,817.86 | 8,818.07 | 7.4K |
| 13:31 | 8,817.15 | 8,817.96 | 8,817.15 | 8,817.96 | 6.7K |
| 13:32 | 8,817.59 | 8,817.59 | 8,814.85 | 8,814.85 | 15.3K |
| 13:33 | 8,814.43 | 8,814.43 | 8,812.72 | 8,812.72 | 13.5K |
| 13:34 | 8,812.72 | 8,813.06 | 8,810.64 | 8,810.64 | 6.6K |
| 13:35 | 8,810.13 | 8,810.43 | 8,810.13 | 8,810.43 | 2.7K |
| 13:36 | 8,811.40 | 8,814.43 | 8,811.40 | 8,814.43 | 41.5K |
| 13:37 | 8,814.43 | 8,814.43 | 8,813.93 | 8,814.25 | 11.1K |
| 13:38 | 8,814.25 | 8,814.25 | 8,809.95 | 8,810.24 | 17.0K |
| 13:39 | 8,810.88 | 8,810.88 | 8,809.30 | 8,809.30 | 2.3K |
| 13:40 | 8,808.38 | 8,808.40 | 8,808.05 | 8,808.40 | 3.4K |
| 13:41 | 8,808.40 | 8,808.95 | 8,807.16 | 8,808.95 | 13.2K |
| 13:42 | 8,809.21 | 8,811.93 | 8,809.21 | 8,811.67 | 10.5K |
| 13:43 | 8,810.33 | 8,810.33 | 8,809.81 | 8,809.81 | 19.0K |
| 13:44 | 8,807.36 | 8,807.36 | 8,805.95 | 8,805.95 | 31.0K |
| 13:45 | 8,805.95 | 8,805.95 | 8,804.05 | 8,804.26 | 17.3K |
| 13:46 | 8,804.76 | 8,804.93 | 8,804.07 | 8,804.07 | 6.9K |
| 13:47 | 8,804.55 | 8,805.11 | 8,804.26 | 8,804.26 | 5.4K |
| 13:48 | 8,803.32 | 8,809.55 | 8,803.32 | 8,809.55 | 16.5K |
| 13:49 | 8,808.68 | 8,808.68 | 8,807.82 | 8,807.82 | 6.4K |
| 13:50 | 8,807.82 | 8,807.82 | 8,807.15 | 8,807.39 | 8.3K |
| 13:51 | 8,804.41 | 8,804.84 | 8,804.41 | 8,804.84 | 2.4K |
| 13:52 | 8,800.79 | 8,800.79 | 8,796.69 | 8,796.69 | 30.5K |
| 13:53 | 8,796.23 | 8,796.34 | 8,795.80 | 8,796.34 | 4.6K |
| 13:54 | 8,797.82 | 8,797.82 | 8,796.26 | 8,796.26 | 10.1K |
| 13:55 | 8,796.26 | 8,796.26 | 8,794.83 | 8,794.86 | 18.3K |
| 13:56 | 8,794.90 | 8,794.90 | 8,794.60 | 8,794.60 | 1.5K |
| 13:57 | 8,794.60 | 8,795.28 | 8,794.60 | 8,795.28 | 3.5K |
| 13:58 | 8,795.14 | 8,796.47 | 8,795.14 | 8,796.35 | 8.9K |
| 13:59 | 8,796.33 | 8,796.33 | 8,795.51 | 8,795.51 | 5.0K |
| 14:00 | 8,795.32 | 8,795.32 | 8,794.06 | 8,794.51 | 7.7K |
| 14:01 | 8,793.36 | 8,794.34 | 8,793.36 | 8,794.34 | 3.4K |
| 14:02 | 8,790.85 | 8,793.66 | 8,790.85 | 8,793.66 | 22.9K |
| 14:03 | 8,793.88 | 8,798.30 | 8,793.88 | 8,798.30 | 12.4K |
| 14:04 | 8,798.30 | 8,798.30 | 8,797.20 | 8,797.34 | 12.9K |
| 14:05 | 8,797.42 | 8,797.42 | 8,795.21 | 8,795.21 | 15.6K |
| 14:06 | 8,794.85 | 8,794.85 | 8,794.47 | 8,794.47 | 3.1K |
| 14:07 | 8,794.47 | 8,794.61 | 8,794.08 | 8,794.08 | 6.2K |
| 14:08 | 8,794.35 | 8,794.35 | 8,793.52 | 8,794.15 | 13.1K |
| 14:09 | 8,794.15 | 8,795.79 | 8,794.15 | 8,795.79 | 3.9K |
| 14:10 | 8,795.61 | 8,797.03 | 8,795.61 | 8,797.03 | 23.1K |
| 14:11 | 8,799.85 | 8,799.88 | 8,799.69 | 8,799.88 | 46.2K |
| 14:12 | 8,799.41 | 8,799.62 | 8,799.33 | 8,799.51 | 8.1K |
| 14:13 | 8,799.51 | 8,799.51 | 8,798.88 | 8,799.23 | 18.8K |
| 14:14 | 8,798.85 | 8,798.85 | 8,797.94 | 8,797.94 | 5.2K |
| 14:15 | 8,797.75 | 8,797.93 | 8,796.22 | 8,796.22 | 4.1K |
| 14:16 | 8,795.77 | 8,795.77 | 8,791.16 | 8,791.16 | 23.9K |
| 14:17 | 8,791.46 | 8,791.61 | 8,791.28 | 8,791.61 | 4.2K |
| 14:18 | 8,791.68 | 8,791.68 | 8,790.41 | 8,790.41 | 5.8K |
| 14:19 | 8,790.30 | 8,790.30 | 8,787.08 | 8,787.08 | 12.0K |
| 14:20 | 8,787.08 | 8,787.08 | 8,783.11 | 8,783.11 | 10.1K |
| 14:21 | 8,783.04 | 8,783.48 | 8,783.04 | 8,783.48 | 5.6K |
| 14:22 | 8,783.48 | 8,784.15 | 8,783.48 | 8,783.77 | 9.8K |
| 14:23 | 8,785.83 | 8,787.33 | 8,785.83 | 8,787.33 | 16.0K |
| 14:24 | 8,789.91 | 8,790.95 | 8,789.91 | 8,790.95 | 10.2K |
| 14:25 | 8,790.95 | 8,790.95 | 8,790.13 | 8,790.18 | 3.2K |
| 14:26 | 8,790.29 | 8,790.72 | 8,790.29 | 8,790.72 | 1.6K |
| 14:27 | 8,790.72 | 8,790.72 | 8,790.07 | 8,790.07 | 10.8K |
| 14:28 | 8,790.37 | 8,790.37 | 8,789.08 | 8,789.08 | 9.4K |
| 14:29 | 8,789.08 | 8,789.08 | 8,788.69 | 8,788.96 | 13.8K |
| 14:30 | 8,789.72 | 8,790.19 | 8,789.72 | 8,789.96 | 9.3K |
| 14:31 | 8,790.17 | 8,790.71 | 8,790.17 | 8,790.71 | 3.9K |
| 14:32 | 8,790.25 | 8,790.75 | 8,790.25 | 8,790.51 | 6.5K |
| 14:33 | 8,789.75 | 8,789.77 | 8,789.13 | 8,789.13 | 3.0K |
| 14:34 | 8,789.66 | 8,789.66 | 8,788.88 | 8,788.88 | 4.8K |
| 14:35 | 8,788.24 | 8,788.24 | 8,785.05 | 8,785.05 | 19.3K |
| 14:36 | 8,785.28 | 8,785.79 | 8,785.28 | 8,785.79 | 3.7K |
| 14:37 | 8,785.46 | 8,785.46 | 8,785.09 | 8,785.09 | 6.1K |
| 14:38 | 8,784.68 | 8,784.68 | 8,783.83 | 8,783.83 | 12.5K |
| 14:39 | 8,783.84 | 8,783.84 | 8,783.15 | 8,783.15 | 8.9K |
| 14:40 | 8,783.34 | 8,783.34 | 8,782.61 | 8,782.80 | 9.7K |
| 14:41 | 8,782.72 | 8,782.72 | 8,781.62 | 8,781.62 | 8.4K |
| 14:42 | 8,781.68 | 8,782.43 | 8,781.68 | 8,782.43 | 4.4K |
| 14:43 | 8,783.40 | 8,783.81 | 8,783.34 | 8,783.34 | 8.1K |
| 14:44 | 8,783.87 | 8,784.46 | 8,783.75 | 8,783.75 | 12.5K |
| 14:45 | 8,783.68 | 8,783.68 | 8,780.99 | 8,780.99 | 5.7K |
| 14:46 | 8,780.57 | 8,782.42 | 8,780.41 | 8,782.42 | 13.4K |
| 14:47 | 8,782.44 | 8,783.87 | 8,782.44 | 8,783.87 | 16.1K |
| 14:48 | 8,783.35 | 8,783.63 | 8,781.71 | 8,781.89 | 13.0K |
| 14:49 | 8,779.63 | 8,779.91 | 8,779.63 | 8,779.69 | 10.7K |
| 14:50 | 8,779.69 | 8,779.69 | 8,778.30 | 8,779.24 | 8.3K |
| 14:51 | 8,779.22 | 8,779.49 | 8,775.94 | 8,775.94 | 16.8K |
| 14:52 | 8,775.45 | 8,775.66 | 8,775.02 | 8,775.02 | 21.6K |
| 14:53 | 8,768.73 | 8,768.73 | 8,766.95 | 8,768.42 | 37.4K |
| 14:54 | 8,767.47 | 8,767.69 | 8,766.85 | 8,767.69 | 5.6K |
| 14:55 | 8,769.23 | 8,771.02 | 8,769.23 | 8,771.02 | 13.7K |
| 14:56 | 8,770.76 | 8,770.76 | 8,769.84 | 8,769.84 | 9.7K |
| 14:57 | 8,769.84 | 8,769.84 | 8,765.01 | 8,765.01 | 11.4K |
| 14:58 | 8,764.71 | 8,764.71 | 8,763.39 | 8,763.39 | 9.0K |
| 14:59 | 8,762.96 | 8,763.11 | 8,762.78 | 8,763.11 | 5.8K |
| 15:00 | 8,763.37 | 8,763.37 | 8,757.49 | 8,757.49 | 42.1K |
| 15:01 | 8,758.83 | 8,758.83 | 8,748.39 | 8,748.39 | 52.8K |
| 15:02 | 8,748.26 | 8,752.46 | 8,748.26 | 8,752.46 | 20.8K |
| 15:03 | 8,751.69 | 8,751.69 | 8,750.74 | 8,750.96 | 17.0K |
| 15:04 | 8,750.48 | 8,753.44 | 8,750.48 | 8,753.15 | 7.3K |
| 15:05 | 8,753.15 | 8,753.15 | 8,752.28 | 8,752.35 | 1.7K |
| 15:06 | 8,751.37 | 8,751.59 | 8,750.48 | 8,751.59 | 9.8K |
| 15:07 | 8,750.90 | 8,750.90 | 8,749.92 | 8,749.92 | 16.2K |
| 15:08 | 8,747.35 | 8,748.19 | 8,747.35 | 8,748.11 | 8.4K |
| 15:09 | 8,746.57 | 8,746.57 | 8,742.43 | 8,742.43 | 19.3K |
| 15:10 | 8,740.75 | 8,741.20 | 8,740.75 | 8,741.03 | 15.8K |
| 15:11 | 8,740.22 | 8,740.22 | 8,739.21 | 8,739.21 | 17.0K |
| 15:12 | 8,739.88 | 8,739.95 | 8,738.52 | 8,738.64 | 12.5K |
| 15:13 | 8,737.23 | 8,739.93 | 8,737.23 | 8,739.93 | 26.0K |
| 15:14 | 8,745.88 | 8,746.39 | 8,745.66 | 8,746.20 | 27.6K |
| 15:15 | 8,746.51 | 8,747.99 | 8,746.51 | 8,747.26 | 11.9K |
| 15:16 | 8,747.26 | 8,753.18 | 8,746.95 | 8,753.08 | 12.0K |
| 15:17 | 8,753.40 | 8,753.40 | 8,752.63 | 8,752.63 | 6.7K |
| 15:18 | 8,747.35 | 8,747.35 | 8,743.04 | 8,743.04 | 32.9K |
| 15:19 | 8,743.46 | 8,743.46 | 8,739.28 | 8,739.28 | 12.3K |
| 15:20 | 8,739.57 | 8,739.57 | 8,737.99 | 8,739.38 | 30.4K |
| 15:21 | 8,738.90 | 8,739.31 | 8,738.57 | 8,739.31 | 16.7K |
| 15:22 | 8,741.00 | 8,743.86 | 8,741.00 | 8,743.57 | 23.9K |
| 15:23 | 8,743.60 | 8,745.91 | 8,743.60 | 8,744.05 | 19.9K |
| 15:24 | 8,743.63 | 8,745.09 | 8,743.63 | 8,744.71 | 16.0K |
| 15:25 | 8,744.60 | 8,744.60 | 8,740.21 | 8,740.21 | 42.1K |
| 15:26 | 8,739.53 | 8,743.05 | 8,739.53 | 8,743.05 | 15.1K |
| 15:27 | 8,741.98 | 8,742.33 | 8,741.83 | 8,741.83 | 7.6K |
| 15:28 | 8,740.97 | 8,740.97 | 8,738.09 | 8,738.09 | 34.4K |
| 15:29 | 8,737.50 | 8,737.50 | 8,732.30 | 8,732.30 | 17.7K |
| 15:30 | 8,732.85 | 8,735.27 | 8,732.85 | 8,735.10 | 21.2K |
| 15:31 | 8,735.82 | 8,737.24 | 8,735.82 | 8,737.24 | 7.8K |
| 15:32 | 8,736.33 | 8,736.39 | 8,735.96 | 8,736.16 | 12.0K |
| 15:33 | 8,736.14 | 8,736.14 | 8,731.21 | 8,731.35 | 44.4K |
| 15:34 | 8,731.35 | 8,741.46 | 8,731.35 | 8,741.46 | 34.3K |
| 15:35 | 8,741.46 | 8,742.17 | 8,741.46 | 8,742.17 | 5.8K |
| 15:36 | 8,741.99 | 8,743.48 | 8,741.99 | 8,742.70 | 22.1K |
| 15:37 | 8,742.70 | 8,742.70 | 8,741.75 | 8,741.75 | 10.4K |
| 15:38 | 8,741.75 | 8,743.35 | 8,741.75 | 8,743.35 | 17.1K |
| 15:39 | 8,742.98 | 8,742.98 | 8,740.48 | 8,740.48 | 132.8K |
| 15:40 | 8,740.48 | 8,740.48 | 8,731.44 | 8,731.44 | 38.9K |
| 15:41 | 8,731.30 | 8,732.72 | 8,731.03 | 8,731.03 | 27.8K |
| 15:42 | 8,730.71 | 8,731.62 | 8,730.14 | 8,731.04 | 20.7K |
| 15:43 | 8,731.49 | 8,735.37 | 8,731.49 | 8,735.34 | 39.3K |
| 15:44 | 8,736.14 | 8,737.63 | 8,736.14 | 8,737.63 | 21.7K |
| 15:45 | 8,738.53 | 8,738.65 | 8,737.96 | 8,737.96 | 16.7K |
| 15:46 | 8,737.96 | 8,740.30 | 8,737.43 | 8,740.30 | 24.9K |
| 15:47 | 8,742.13 | 8,743.39 | 8,742.13 | 8,742.69 | 53.7K |
| 15:48 | 8,743.74 | 8,743.74 | 8,742.86 | 8,742.86 | 18.5K |
| 15:49 | 8,743.02 | 8,746.36 | 8,742.32 | 8,746.36 | 25.1K |
| 15:50 | 8,746.97 | 8,749.62 | 8,746.97 | 8,748.66 | 74.5K |
| 15:51 | 8,748.35 | 8,748.35 | 8,746.05 | 8,746.05 | 34.4K |
| 15:52 | 8,745.54 | 8,745.54 | 8,743.67 | 8,743.98 | 14.6K |
| 15:53 | 8,743.84 | 8,744.96 | 8,743.64 | 8,743.64 | 37.3K |
| 15:54 | 8,743.96 | 8,743.96 | 8,743.35 | 8,743.78 | 24.7K |
| 15:55 | 8,743.63 | 8,743.68 | 8,741.40 | 8,741.73 | 50.3K |
| 15:56 | 8,743.21 | 8,750.62 | 8,743.21 | 8,750.62 | 83.9K |
| 15:57 | 8,752.70 | 8,752.81 | 8,752.39 | 8,752.39 | 33.2K |
| 15:58 | 8,751.85 | 8,752.17 | 8,750.11 | 8,751.40 | 43.5K |
| 15:59 | 8,750.53 | 8,754.03 | 8,750.53 | 8,754.03 | 87.5K |
| 16:00 | 8,755.58 | 8,755.58 | 8,754.60 | 8,754.60 | 994.4K |
| 16:01 | 8,754.60 | 8,754.60 | 8,754.60 | 8,754.60 | 0.0K |