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 | 8,754.60 | 8,754.60 | 8,702.53 | 8,702.53 | 95.7K |
| 09:31 | 8,702.25 | 8,702.59 | 8,698.24 | 8,702.59 | 7.1K |
| 09:32 | 8,697.60 | 8,697.60 | 8,695.77 | 8,696.94 | 15.6K |
| 09:33 | 8,696.82 | 8,698.69 | 8,696.04 | 8,696.04 | 31.4K |
| 09:34 | 8,696.88 | 8,696.88 | 8,693.35 | 8,695.36 | 49.2K |
| 09:35 | 8,697.64 | 8,709.31 | 8,697.55 | 8,709.31 | 39.3K |
| 09:36 | 8,710.11 | 8,710.11 | 8,693.99 | 8,693.99 | 29.2K |
| 09:37 | 8,690.26 | 8,690.26 | 8,680.95 | 8,680.95 | 23.2K |
| 09:38 | 8,680.58 | 8,680.58 | 8,678.32 | 8,678.81 | 16.7K |
| 09:39 | 8,679.14 | 8,681.96 | 8,679.14 | 8,681.05 | 7.0K |
| 09:40 | 8,682.47 | 8,687.11 | 8,682.47 | 8,687.11 | 17.1K |
| 09:41 | 8,688.47 | 8,699.69 | 8,686.89 | 8,699.69 | 23.8K |
| 09:42 | 8,709.95 | 8,712.10 | 8,709.95 | 8,711.02 | 14.9K |
| 09:43 | 8,708.31 | 8,708.31 | 8,699.20 | 8,699.20 | 17.1K |
| 09:44 | 8,698.45 | 8,698.45 | 8,690.73 | 8,690.73 | 17.1K |
| 09:45 | 8,689.65 | 8,689.65 | 8,676.84 | 8,676.84 | 17.6K |
| 09:46 | 8,672.17 | 8,672.17 | 8,666.24 | 8,666.24 | 30.8K |
| 09:47 | 8,658.06 | 8,659.91 | 8,656.82 | 8,656.82 | 45.6K |
| 09:48 | 8,652.59 | 8,652.59 | 8,651.01 | 8,651.23 | 7.3K |
| 09:49 | 8,649.12 | 8,649.80 | 8,648.39 | 8,649.02 | 23.4K |
| 09:50 | 8,648.04 | 8,651.15 | 8,648.04 | 8,649.61 | 33.3K |
| 09:51 | 8,650.20 | 8,651.03 | 8,649.27 | 8,649.27 | 11.8K |
| 09:52 | 8,651.05 | 8,651.05 | 8,645.38 | 8,645.38 | 21.2K |
| 09:53 | 8,640.78 | 8,640.88 | 8,639.76 | 8,639.76 | 46.2K |
| 09:54 | 8,637.70 | 8,637.70 | 8,637.19 | 8,637.19 | 25.3K |
| 09:55 | 8,637.77 | 8,637.77 | 8,636.35 | 8,636.35 | 24.3K |
| 09:56 | 8,636.33 | 8,636.33 | 8,627.90 | 8,627.93 | 25.4K |
| 09:57 | 8,628.53 | 8,629.12 | 8,624.92 | 8,624.92 | 24.3K |
| 09:58 | 8,624.89 | 8,624.89 | 8,616.95 | 8,616.95 | 39.9K |
| 09:59 | 8,616.79 | 8,616.79 | 8,610.84 | 8,610.84 | 15.0K |
| 10:00 | 8,608.48 | 8,617.35 | 8,608.48 | 8,617.35 | 33.4K |
| 10:01 | 8,617.96 | 8,618.21 | 8,612.66 | 8,612.66 | 22.5K |
| 10:02 | 8,607.50 | 8,607.58 | 8,605.74 | 8,605.76 | 24.8K |
| 10:03 | 8,605.91 | 8,606.13 | 8,601.79 | 8,601.79 | 20.6K |
| 10:04 | 8,602.06 | 8,602.06 | 8,598.96 | 8,598.96 | 26.4K |
| 10:05 | 8,598.63 | 8,598.97 | 8,598.26 | 8,598.91 | 12.1K |
| 10:06 | 8,598.91 | 8,602.66 | 8,598.61 | 8,602.66 | 21.0K |
| 10:07 | 8,601.44 | 8,601.44 | 8,600.31 | 8,600.31 | 8.2K |
| 10:08 | 8,599.31 | 8,599.55 | 8,599.01 | 8,599.01 | 12.5K |
| 10:09 | 8,604.73 | 8,605.02 | 8,599.71 | 8,600.45 | 26.2K |
| 10:10 | 8,600.45 | 8,607.09 | 8,600.35 | 8,607.09 | 16.3K |
| 10:11 | 8,608.28 | 8,614.90 | 8,608.28 | 8,614.90 | 16.8K |
| 10:12 | 8,615.79 | 8,619.66 | 8,615.79 | 8,618.65 | 20.2K |
| 10:13 | 8,617.26 | 8,617.26 | 8,611.14 | 8,611.14 | 32.7K |
| 10:14 | 8,610.07 | 8,610.07 | 8,607.28 | 8,607.28 | 24.4K |
| 10:15 | 8,607.28 | 8,614.57 | 8,607.20 | 8,614.57 | 13.8K |
| 10:16 | 8,615.41 | 8,624.97 | 8,615.41 | 8,624.67 | 23.6K |
| 10:17 | 8,627.09 | 8,627.09 | 8,625.10 | 8,625.10 | 23.8K |
| 10:18 | 8,625.01 | 8,628.36 | 8,625.01 | 8,628.36 | 25.3K |
| 10:19 | 8,628.43 | 8,628.86 | 8,626.17 | 8,626.17 | 14.8K |
| 10:20 | 8,626.17 | 8,629.94 | 8,626.17 | 8,629.94 | 29.1K |
| 10:21 | 8,630.11 | 8,630.11 | 8,628.87 | 8,628.87 | 11.9K |
| 10:22 | 8,628.78 | 8,628.78 | 8,622.34 | 8,622.82 | 29.1K |
| 10:23 | 8,621.08 | 8,621.08 | 8,620.33 | 8,620.97 | 21.5K |
| 10:24 | 8,620.84 | 8,620.84 | 8,617.41 | 8,617.41 | 4.0K |
| 10:25 | 8,617.41 | 8,617.41 | 8,614.76 | 8,614.76 | 5.0K |
| 10:26 | 8,605.74 | 8,605.74 | 8,603.75 | 8,604.43 | 16.8K |
| 10:27 | 8,605.63 | 8,607.79 | 8,605.63 | 8,607.79 | 72.4K |
| 10:28 | 8,606.45 | 8,607.28 | 8,606.45 | 8,606.75 | 15.0K |
| 10:29 | 8,609.44 | 8,615.27 | 8,609.44 | 8,615.27 | 23.8K |
| 10:30 | 8,615.71 | 8,615.94 | 8,615.27 | 8,615.27 | 15.9K |
| 10:31 | 8,614.64 | 8,614.64 | 8,606.20 | 8,606.20 | 23.3K |
| 10:32 | 8,606.67 | 8,608.50 | 8,606.67 | 8,608.50 | 20.5K |
| 10:33 | 8,611.37 | 8,611.37 | 8,610.59 | 8,611.37 | 29.4K |
| 10:34 | 8,611.37 | 8,615.23 | 8,610.55 | 8,615.23 | 26.4K |
| 10:35 | 8,615.71 | 8,616.86 | 8,615.71 | 8,616.22 | 5.8K |
| 10:36 | 8,616.38 | 8,616.77 | 8,614.09 | 8,614.09 | 21.1K |
| 10:37 | 8,613.16 | 8,613.21 | 8,612.64 | 8,613.21 | 6.8K |
| 10:38 | 8,613.21 | 8,613.21 | 8,609.25 | 8,609.25 | 11.3K |
| 10:39 | 8,605.50 | 8,605.66 | 8,605.15 | 8,605.15 | 17.2K |
| 10:40 | 8,603.59 | 8,603.59 | 8,602.75 | 8,602.75 | 26.8K |
| 10:41 | 8,601.78 | 8,601.78 | 8,596.72 | 8,596.72 | 30.2K |
| 10:42 | 8,596.37 | 8,596.80 | 8,596.02 | 8,596.02 | 6.8K |
| 10:43 | 8,595.74 | 8,596.55 | 8,595.74 | 8,596.36 | 8.7K |
| 10:44 | 8,597.06 | 8,598.16 | 8,597.06 | 8,597.62 | 16.6K |
| 10:45 | 8,597.62 | 8,597.62 | 8,595.75 | 8,595.75 | 7.0K |
| 10:46 | 8,596.58 | 8,596.58 | 8,595.85 | 8,596.20 | 11.0K |
| 10:47 | 8,596.20 | 8,596.20 | 8,587.65 | 8,587.65 | 21.6K |
| 10:48 | 8,587.28 | 8,587.28 | 8,586.00 | 8,586.00 | 21.4K |
| 10:49 | 8,586.00 | 8,589.40 | 8,586.00 | 8,589.40 | 7.7K |
| 10:50 | 8,589.47 | 8,589.57 | 8,589.47 | 8,589.57 | 4.3K |
| 10:51 | 8,587.53 | 8,587.53 | 8,582.59 | 8,582.59 | 26.3K |
| 10:52 | 8,582.59 | 8,582.59 | 8,577.01 | 8,577.01 | 50.3K |
| 10:53 | 8,576.86 | 8,577.40 | 8,576.86 | 8,577.40 | 9.9K |
| 10:54 | 8,577.40 | 8,580.11 | 8,577.40 | 8,580.11 | 1.8K |
| 10:55 | 8,583.59 | 8,583.59 | 8,582.26 | 8,582.26 | 30.5K |
| 10:56 | 8,581.26 | 8,582.17 | 8,581.26 | 8,582.17 | 8.5K |
| 10:57 | 8,582.31 | 8,582.76 | 8,582.15 | 8,582.76 | 5.0K |
| 10:58 | 8,582.82 | 8,582.82 | 8,582.23 | 8,582.38 | 5.3K |
| 10:59 | 8,581.86 | 8,585.04 | 8,581.86 | 8,585.04 | 14.9K |
| 11:00 | 8,583.78 | 8,583.99 | 8,583.78 | 8,583.99 | 7.6K |
| 11:01 | 8,583.99 | 8,584.56 | 8,581.46 | 8,582.19 | 7.0K |
| 11:02 | 8,582.19 | 8,583.78 | 8,581.81 | 8,583.75 | 7.8K |
| 11:03 | 8,583.60 | 8,583.92 | 8,582.59 | 8,582.59 | 8.8K |
| 11:04 | 8,582.59 | 8,582.59 | 8,576.15 | 8,576.15 | 55.8K |
| 11:05 | 8,576.15 | 8,576.15 | 8,567.42 | 8,567.42 | 19.8K |
| 11:06 | 8,565.81 | 8,565.81 | 8,565.42 | 8,565.64 | 10.7K |
| 11:07 | 8,565.38 | 8,565.38 | 8,564.30 | 8,564.44 | 10.4K |
| 11:08 | 8,564.44 | 8,564.44 | 8,561.55 | 8,561.74 | 8.0K |
| 11:09 | 8,561.29 | 8,562.58 | 8,561.29 | 8,562.58 | 26.5K |
| 11:10 | 8,559.11 | 8,562.82 | 8,559.11 | 8,562.82 | 38.3K |
| 11:11 | 8,560.65 | 8,561.62 | 8,560.65 | 8,561.28 | 4.3K |
| 11:12 | 8,561.72 | 8,562.42 | 8,561.50 | 8,561.93 | 11.1K |
| 11:13 | 8,565.41 | 8,568.59 | 8,565.41 | 8,568.27 | 20.4K |
| 11:14 | 8,569.03 | 8,569.03 | 8,566.57 | 8,566.57 | 8.0K |
| 11:15 | 8,565.08 | 8,565.33 | 8,564.86 | 8,565.33 | 12.4K |
| 11:16 | 8,564.86 | 8,565.93 | 8,564.86 | 8,565.87 | 7.2K |
| 11:17 | 8,568.13 | 8,568.62 | 8,567.64 | 8,568.62 | 14.3K |
| 11:18 | 8,568.62 | 8,568.62 | 8,567.34 | 8,567.34 | 4.1K |
| 11:19 | 8,567.34 | 8,567.34 | 8,566.75 | 8,566.75 | 12.8K |
| 11:20 | 8,566.60 | 8,566.60 | 8,564.37 | 8,564.37 | 19.0K |
| 11:21 | 8,563.02 | 8,563.02 | 8,562.50 | 8,562.50 | 7.1K |
| 11:22 | 8,562.26 | 8,562.26 | 8,552.90 | 8,553.44 | 46.5K |
| 11:23 | 8,553.22 | 8,554.19 | 8,553.22 | 8,554.06 | 9.8K |
| 11:24 | 8,553.89 | 8,553.89 | 8,552.64 | 8,552.64 | 7.6K |
| 11:25 | 8,553.73 | 8,554.67 | 8,553.73 | 8,554.67 | 12.0K |
| 11:26 | 8,553.56 | 8,553.65 | 8,553.40 | 8,553.65 | 26.0K |
| 11:27 | 8,553.49 | 8,555.02 | 8,553.49 | 8,555.02 | 2.8K |
| 11:28 | 8,555.07 | 8,555.07 | 8,553.74 | 8,554.75 | 31.7K |
| 11:29 | 8,554.95 | 8,555.46 | 8,554.95 | 8,555.33 | 23.5K |
| 11:30 | 8,555.33 | 8,566.70 | 8,555.33 | 8,566.70 | 30.8K |
| 11:31 | 8,566.51 | 8,567.96 | 8,566.51 | 8,567.96 | 4.7K |
| 11:32 | 8,567.89 | 8,568.35 | 8,567.70 | 8,568.35 | 6.2K |
| 11:33 | 8,568.90 | 8,572.52 | 8,568.90 | 8,572.52 | 8.2K |
| 11:34 | 8,571.53 | 8,572.21 | 8,571.53 | 8,572.21 | 7.3K |
| 11:35 | 8,572.21 | 8,574.50 | 8,572.21 | 8,574.50 | 6.2K |
| 11:36 | 8,573.25 | 8,577.28 | 8,573.25 | 8,577.28 | 11.7K |
| 11:37 | 8,575.54 | 8,575.54 | 8,573.68 | 8,575.15 | 15.2K |
| 11:38 | 8,575.19 | 8,575.64 | 8,575.19 | 8,575.45 | 10.3K |
| 11:39 | 8,573.75 | 8,573.75 | 8,566.18 | 8,566.18 | 35.3K |
| 11:40 | 8,567.43 | 8,571.51 | 8,567.43 | 8,571.51 | 7.9K |
| 11:41 | 8,575.96 | 8,575.96 | 8,575.13 | 8,575.13 | 9.3K |
| 11:42 | 8,575.45 | 8,577.41 | 8,575.45 | 8,577.41 | 3.1K |
| 11:43 | 8,578.18 | 8,580.56 | 8,578.18 | 8,580.56 | 12.8K |
| 11:44 | 8,579.05 | 8,580.26 | 8,578.93 | 8,580.26 | 8.8K |
| 11:45 | 8,580.42 | 8,582.37 | 8,580.37 | 8,582.37 | 5.0K |
| 11:46 | 8,583.80 | 8,587.57 | 8,583.80 | 8,587.57 | 20.2K |
| 11:47 | 8,587.50 | 8,596.08 | 8,587.50 | 8,596.08 | 24.3K |
| 11:48 | 8,597.17 | 8,597.24 | 8,596.91 | 8,596.93 | 5.5K |
| 11:49 | 8,597.10 | 8,597.30 | 8,597.10 | 8,597.30 | 4.9K |
| 11:50 | 8,598.98 | 8,600.26 | 8,598.98 | 8,599.78 | 14.0K |
| 11:51 | 8,599.70 | 8,599.70 | 8,596.86 | 8,597.24 | 5.8K |
| 11:52 | 8,597.80 | 8,599.08 | 8,595.13 | 8,595.13 | 24.7K |
| 11:53 | 8,594.11 | 8,594.11 | 8,592.48 | 8,592.48 | 10.8K |
| 11:54 | 8,591.78 | 8,591.78 | 8,591.35 | 8,591.35 | 4.4K |
| 11:55 | 8,591.11 | 8,591.45 | 8,591.11 | 8,591.11 | 7.2K |
| 11:56 | 8,590.77 | 8,591.01 | 8,590.37 | 8,591.01 | 6.5K |
| 11:57 | 8,591.01 | 8,593.76 | 8,591.01 | 8,593.74 | 3.3K |
| 11:58 | 8,593.17 | 8,595.23 | 8,593.17 | 8,595.18 | 7.8K |
| 11:59 | 8,596.01 | 8,596.46 | 8,595.84 | 8,596.29 | 5.2K |
| 12:00 | 8,596.53 | 8,597.31 | 8,596.53 | 8,597.31 | 8.7K |
| 12:01 | 8,597.78 | 8,598.12 | 8,597.32 | 8,597.32 | 16.3K |
| 12:02 | 8,598.67 | 8,598.67 | 8,597.72 | 8,597.72 | 6.9K |
| 12:03 | 8,597.39 | 8,598.12 | 8,595.61 | 8,595.61 | 17.7K |
| 12:04 | 8,596.80 | 8,597.23 | 8,596.43 | 8,596.74 | 4.8K |
| 12:05 | 8,597.29 | 8,598.66 | 8,597.29 | 8,598.06 | 27.1K |
| 12:06 | 8,598.06 | 8,598.06 | 8,597.90 | 8,597.90 | 6.4K |
| 12:07 | 8,598.26 | 8,602.97 | 8,598.26 | 8,602.97 | 44.4K |
| 12:08 | 8,603.30 | 8,603.30 | 8,597.84 | 8,597.84 | 21.6K |
| 12:09 | 8,597.49 | 8,597.82 | 8,597.49 | 8,597.82 | 3.0K |
| 12:10 | 8,597.98 | 8,598.48 | 8,597.77 | 8,598.48 | 22.1K |
| 12:11 | 8,600.76 | 8,602.85 | 8,600.76 | 8,602.01 | 9.2K |
| 12:12 | 8,601.92 | 8,601.92 | 8,601.27 | 8,601.27 | 8.4K |
| 12:13 | 8,601.65 | 8,602.05 | 8,601.02 | 8,601.02 | 4.3K |
| 12:14 | 8,601.21 | 8,603.92 | 8,601.21 | 8,603.92 | 22.1K |
| 12:15 | 8,604.11 | 8,604.26 | 8,603.87 | 8,604.26 | 10.0K |
| 12:16 | 8,604.44 | 8,604.44 | 8,604.00 | 8,604.00 | 14.9K |
| 12:17 | 8,603.17 | 8,605.31 | 8,602.74 | 8,605.31 | 4.6K |
| 12:18 | 8,605.31 | 8,606.26 | 8,605.31 | 8,606.20 | 17.2K |
| 12:19 | 8,606.81 | 8,613.90 | 8,606.81 | 8,613.56 | 36.2K |
| 12:20 | 8,612.92 | 8,614.33 | 8,612.92 | 8,614.12 | 18.8K |
| 12:21 | 8,613.45 | 8,613.45 | 8,611.48 | 8,612.13 | 7.4K |
| 12:22 | 8,612.43 | 8,612.43 | 8,606.26 | 8,606.26 | 29.7K |
| 12:23 | 8,603.99 | 8,604.14 | 8,603.99 | 8,604.14 | 23.4K |
| 12:24 | 8,603.50 | 8,604.38 | 8,603.50 | 8,604.38 | 11.3K |
| 12:25 | 8,604.71 | 8,607.13 | 8,604.71 | 8,607.13 | 14.3K |
| 12:26 | 8,607.85 | 8,608.27 | 8,607.77 | 8,608.24 | 13.0K |
| 12:27 | 8,609.00 | 8,614.15 | 8,609.00 | 8,614.15 | 8.2K |
| 12:28 | 8,614.15 | 8,616.24 | 8,614.15 | 8,616.24 | 8.2K |
| 12:29 | 8,619.28 | 8,620.91 | 8,619.28 | 8,620.91 | 8.9K |
| 12:30 | 8,623.39 | 8,624.18 | 8,623.20 | 8,624.18 | 14.1K |
| 12:31 | 8,624.18 | 8,624.36 | 8,623.17 | 8,623.17 | 12.2K |
| 12:32 | 8,625.31 | 8,627.45 | 8,625.31 | 8,627.45 | 19.3K |
| 12:33 | 8,628.36 | 8,638.30 | 8,628.36 | 8,638.30 | 27.0K |
| 12:34 | 8,643.25 | 8,643.69 | 8,642.12 | 8,642.12 | 19.6K |
| 12:35 | 8,641.91 | 8,642.65 | 8,641.91 | 8,642.65 | 6.9K |
| 12:36 | 8,642.65 | 8,647.92 | 8,642.65 | 8,647.92 | 17.1K |
| 12:37 | 8,648.22 | 8,650.18 | 8,648.19 | 8,650.18 | 8.4K |
| 12:38 | 8,649.80 | 8,649.80 | 8,647.96 | 8,648.05 | 26.9K |
| 12:39 | 8,648.15 | 8,648.15 | 8,647.54 | 8,647.99 | 4.7K |
| 12:40 | 8,647.99 | 8,648.19 | 8,647.69 | 8,648.19 | 3.1K |
| 12:41 | 8,648.41 | 8,648.41 | 8,646.66 | 8,646.90 | 27.2K |
| 12:42 | 8,646.74 | 8,646.74 | 8,646.27 | 8,646.27 | 5.2K |
| 12:43 | 8,644.33 | 8,644.33 | 8,643.72 | 8,643.94 | 26.6K |
| 12:44 | 8,643.71 | 8,644.45 | 8,643.71 | 8,644.45 | 11.2K |
| 12:45 | 8,644.45 | 8,645.81 | 8,644.45 | 8,645.81 | 6.2K |
| 12:46 | 8,647.97 | 8,649.31 | 8,647.97 | 8,649.31 | 18.5K |
| 12:47 | 8,654.96 | 8,658.62 | 8,654.96 | 8,657.51 | 34.6K |
| 12:48 | 8,656.84 | 8,660.13 | 8,656.84 | 8,659.70 | 15.8K |
| 12:49 | 8,659.35 | 8,659.37 | 8,659.13 | 8,659.37 | 2.8K |
| 12:50 | 8,659.21 | 8,659.21 | 8,658.38 | 8,658.73 | 7.5K |
| 12:51 | 8,658.73 | 8,658.75 | 8,657.99 | 8,658.75 | 3.7K |
| 12:52 | 8,662.94 | 8,662.94 | 8,661.52 | 8,661.54 | 16.5K |
| 12:53 | 8,660.96 | 8,662.56 | 8,660.96 | 8,662.56 | 4.4K |
| 12:54 | 8,662.11 | 8,662.60 | 8,661.47 | 8,662.60 | 8.4K |
| 12:55 | 8,662.33 | 8,662.33 | 8,658.81 | 8,658.81 | 10.6K |
| 12:56 | 8,660.28 | 8,660.69 | 8,660.28 | 8,660.69 | 7.9K |
| 12:57 | 8,660.69 | 8,661.05 | 8,660.69 | 8,661.05 | 1.4K |
| 12:58 | 8,662.96 | 8,665.37 | 8,662.96 | 8,665.37 | 18.5K |
| 12:59 | 8,666.30 | 8,668.49 | 8,666.14 | 8,666.82 | 20.0K |
| 13:00 | 8,667.04 | 8,667.04 | 8,666.75 | 8,666.75 | 21.2K |
| 13:01 | 8,666.10 | 8,666.41 | 8,665.94 | 8,665.94 | 10.6K |
| 13:02 | 8,666.07 | 8,666.69 | 8,666.07 | 8,666.58 | 5.1K |
| 13:03 | 8,666.18 | 8,666.83 | 8,666.18 | 8,666.83 | 8.3K |
| 13:04 | 8,667.08 | 8,667.65 | 8,667.08 | 8,667.65 | 3.3K |
| 13:05 | 8,667.52 | 8,669.71 | 8,666.84 | 8,669.71 | 6.9K |
| 13:06 | 8,669.92 | 8,670.78 | 8,669.38 | 8,669.38 | 5.7K |
| 13:07 | 8,669.24 | 8,671.51 | 8,669.24 | 8,671.51 | 7.6K |
| 13:08 | 8,671.58 | 8,677.43 | 8,671.58 | 8,677.43 | 14.2K |
| 13:09 | 8,678.07 | 8,678.07 | 8,676.95 | 8,677.27 | 7.3K |
| 13:10 | 8,676.84 | 8,677.22 | 8,676.73 | 8,677.22 | 2.7K |
| 13:11 | 8,681.77 | 8,682.20 | 8,681.77 | 8,682.20 | 33.3K |
| 13:12 | 8,682.20 | 8,683.29 | 8,682.20 | 8,683.29 | 3.6K |
| 13:13 | 8,685.80 | 8,686.99 | 8,685.59 | 8,686.99 | 6.4K |
| 13:14 | 8,686.20 | 8,688.93 | 8,686.20 | 8,688.93 | 4.0K |
| 13:15 | 8,688.93 | 8,689.27 | 8,688.91 | 8,688.91 | 6.9K |
| 13:16 | 8,691.56 | 8,691.56 | 8,689.64 | 8,689.64 | 5.8K |
| 13:17 | 8,688.92 | 8,689.45 | 8,688.85 | 8,689.45 | 8.8K |
| 13:18 | 8,689.17 | 8,689.77 | 8,689.04 | 8,689.77 | 5.9K |
| 13:19 | 8,689.77 | 8,689.90 | 8,689.45 | 8,689.53 | 8.1K |
| 13:20 | 8,689.53 | 8,689.53 | 8,688.03 | 8,688.03 | 19.5K |
| 13:21 | 8,687.38 | 8,687.38 | 8,685.17 | 8,685.17 | 16.6K |
| 13:22 | 8,685.17 | 8,685.17 | 8,684.15 | 8,684.15 | 6.3K |
| 13:23 | 8,683.85 | 8,683.85 | 8,683.40 | 8,683.40 | 7.3K |
| 13:24 | 8,682.88 | 8,683.29 | 8,682.85 | 8,682.85 | 5.3K |
| 13:25 | 8,682.80 | 8,682.94 | 8,682.61 | 8,682.89 | 12.5K |
| 13:26 | 8,682.89 | 8,684.31 | 8,682.89 | 8,684.31 | 3.8K |
| 13:27 | 8,684.31 | 8,689.56 | 8,684.31 | 8,689.56 | 27.4K |
| 13:28 | 8,689.49 | 8,689.49 | 8,688.93 | 8,688.93 | 5.6K |
| 13:29 | 8,689.20 | 8,692.15 | 8,689.20 | 8,692.15 | 8.8K |
| 13:30 | 8,694.40 | 8,694.85 | 8,693.05 | 8,693.05 | 11.9K |
| 13:31 | 8,693.82 | 8,694.36 | 8,693.47 | 8,694.36 | 7.6K |
| 13:32 | 8,694.36 | 8,695.87 | 8,694.36 | 8,695.87 | 4.0K |
| 13:33 | 8,697.73 | 8,698.30 | 8,697.55 | 8,698.30 | 12.4K |
| 13:34 | 8,697.93 | 8,698.67 | 8,697.93 | 8,698.67 | 13.5K |
| 13:35 | 8,698.15 | 8,699.51 | 8,698.15 | 8,699.09 | 14.5K |
| 13:36 | 8,699.09 | 8,699.60 | 8,699.09 | 8,699.60 | 1.9K |
| 13:37 | 8,700.17 | 8,700.17 | 8,698.77 | 8,698.77 | 17.6K |
| 13:38 | 8,698.96 | 8,700.81 | 8,698.96 | 8,700.81 | 13.6K |
| 13:39 | 8,701.25 | 8,702.79 | 8,701.25 | 8,702.79 | 11.4K |
| 13:40 | 8,703.83 | 8,711.86 | 8,703.83 | 8,711.86 | 26.9K |
| 13:41 | 8,712.74 | 8,714.77 | 8,712.74 | 8,714.77 | 11.4K |
| 13:42 | 8,714.39 | 8,715.79 | 8,714.17 | 8,715.79 | 6.4K |
| 13:43 | 8,716.26 | 8,716.67 | 8,715.68 | 8,716.67 | 3.5K |
| 13:44 | 8,716.48 | 8,716.58 | 8,714.08 | 8,714.08 | 11.2K |
| 13:45 | 8,714.08 | 8,714.08 | 8,713.33 | 8,713.96 | 3.1K |
| 13:46 | 8,713.96 | 8,714.28 | 8,713.96 | 8,714.28 | 0.7K |
| 13:47 | 8,714.08 | 8,714.28 | 8,713.92 | 8,714.28 | 3.7K |
| 13:48 | 8,714.28 | 8,714.55 | 8,712.29 | 8,712.29 | 18.0K |
| 13:49 | 8,712.28 | 8,712.71 | 8,711.73 | 8,712.71 | 3.0K |
| 13:50 | 8,712.56 | 8,712.56 | 8,712.26 | 8,712.26 | 5.6K |
| 13:51 | 8,712.26 | 8,712.26 | 8,711.91 | 8,712.18 | 2.6K |
| 13:52 | 8,711.49 | 8,711.65 | 8,711.11 | 8,711.11 | 3.8K |
| 13:53 | 8,711.11 | 8,713.69 | 8,711.11 | 8,713.69 | 15.1K |
| 13:54 | 8,713.97 | 8,713.97 | 8,712.72 | 8,712.72 | 3.9K |
| 13:55 | 8,712.23 | 8,712.23 | 8,711.50 | 8,711.50 | 20.6K |
| 13:56 | 8,712.07 | 8,714.39 | 8,711.93 | 8,714.39 | 5.2K |
| 13:57 | 8,714.67 | 8,717.40 | 8,714.00 | 8,717.40 | 25.8K |
| 13:58 | 8,717.24 | 8,718.93 | 8,717.24 | 8,718.93 | 8.5K |
| 13:59 | 8,719.09 | 8,721.07 | 8,719.09 | 8,721.07 | 3.3K |
| 14:00 | 8,721.07 | 8,721.07 | 8,719.04 | 8,719.04 | 8.7K |
| 14:01 | 8,718.69 | 8,718.97 | 8,718.69 | 8,718.97 | 4.1K |
| 14:02 | 8,718.97 | 8,722.39 | 8,718.97 | 8,722.39 | 14.9K |
| 14:03 | 8,722.80 | 8,722.89 | 8,722.44 | 8,722.44 | 4.4K |
| 14:04 | 8,722.65 | 8,726.04 | 8,722.51 | 8,726.04 | 15.0K |
| 14:05 | 8,727.69 | 8,731.13 | 8,727.69 | 8,731.13 | 11.8K |
| 14:06 | 8,731.80 | 8,735.28 | 8,731.80 | 8,735.28 | 18.1K |
| 14:07 | 8,735.58 | 8,736.00 | 8,735.56 | 8,735.56 | 28.3K |
| 14:08 | 8,735.94 | 8,739.65 | 8,735.94 | 8,739.65 | 6.0K |
| 14:09 | 8,739.58 | 8,744.92 | 8,739.58 | 8,744.92 | 12.1K |
| 14:10 | 8,746.60 | 8,748.40 | 8,746.60 | 8,748.40 | 12.7K |
| 14:11 | 8,747.76 | 8,747.76 | 8,745.10 | 8,746.14 | 17.9K |
| 14:12 | 8,745.87 | 8,745.87 | 8,744.25 | 8,744.25 | 10.0K |
| 14:13 | 8,743.94 | 8,743.94 | 8,743.74 | 8,743.74 | 5.8K |
| 14:14 | 8,742.21 | 8,742.21 | 8,739.26 | 8,739.26 | 10.7K |
| 14:15 | 8,740.05 | 8,740.21 | 8,739.43 | 8,739.89 | 8.5K |
| 14:16 | 8,740.53 | 8,740.53 | 8,740.13 | 8,740.27 | 29.3K |
| 14:17 | 8,740.13 | 8,740.29 | 8,740.13 | 8,740.16 | 85.6K |
| 14:18 | 8,740.06 | 8,740.61 | 8,739.70 | 8,740.61 | 6.4K |
| 14:19 | 8,741.07 | 8,741.40 | 8,741.07 | 8,741.40 | 8.4K |
| 14:20 | 8,741.90 | 8,741.90 | 8,741.57 | 8,741.68 | 10.5K |
| 14:21 | 8,741.84 | 8,742.39 | 8,741.75 | 8,741.75 | 6.3K |
| 14:22 | 8,743.93 | 8,747.48 | 8,743.93 | 8,747.48 | 29.8K |
| 14:23 | 8,748.52 | 8,750.16 | 8,747.72 | 8,750.16 | 9.5K |
| 14:24 | 8,751.13 | 8,752.71 | 8,751.13 | 8,752.28 | 13.5K |
| 14:25 | 8,752.78 | 8,755.59 | 8,752.78 | 8,755.59 | 11.7K |
| 14:26 | 8,755.59 | 8,755.91 | 8,755.29 | 8,755.29 | 10.3K |
| 14:27 | 8,755.73 | 8,755.73 | 8,754.78 | 8,754.78 | 16.0K |
| 14:28 | 8,755.04 | 8,755.27 | 8,754.73 | 8,754.73 | 10.6K |
| 14:29 | 8,754.30 | 8,754.30 | 8,752.93 | 8,752.99 | 5.0K |
| 14:30 | 8,752.59 | 8,753.73 | 8,752.22 | 8,753.73 | 12.1K |
| 14:31 | 8,756.39 | 8,758.71 | 8,756.39 | 8,756.84 | 16.5K |
| 14:32 | 8,756.98 | 8,757.36 | 8,756.98 | 8,757.36 | 4.5K |
| 14:33 | 8,757.09 | 8,757.09 | 8,755.36 | 8,755.36 | 19.6K |
| 14:34 | 8,754.66 | 8,756.93 | 8,754.12 | 8,756.93 | 8.6K |
| 14:35 | 8,756.93 | 8,757.26 | 8,756.92 | 8,756.92 | 19.6K |
| 14:36 | 8,757.37 | 8,757.93 | 8,757.30 | 8,757.93 | 3.6K |
| 14:37 | 8,759.00 | 8,759.00 | 8,758.63 | 8,758.63 | 10.5K |
| 14:38 | 8,758.42 | 8,759.38 | 8,758.42 | 8,759.38 | 7.9K |
| 14:39 | 8,759.93 | 8,760.19 | 8,759.92 | 8,759.92 | 20.2K |
| 14:40 | 8,760.15 | 8,762.76 | 8,759.68 | 8,762.76 | 16.8K |
| 14:41 | 8,764.24 | 8,767.63 | 8,764.24 | 8,767.40 | 24.0K |
| 14:42 | 8,767.71 | 8,769.07 | 8,767.71 | 8,767.84 | 18.8K |
| 14:43 | 8,768.60 | 8,769.61 | 8,768.55 | 8,769.61 | 4.8K |
| 14:44 | 8,773.20 | 8,777.09 | 8,773.20 | 8,776.86 | 39.2K |
| 14:45 | 8,776.86 | 8,777.99 | 8,776.78 | 8,777.99 | 4.1K |
| 14:46 | 8,777.99 | 8,784.01 | 8,777.99 | 8,784.01 | 38.8K |
| 14:47 | 8,785.52 | 8,786.48 | 8,785.52 | 8,785.53 | 24.4K |
| 14:48 | 8,786.08 | 8,786.08 | 8,784.17 | 8,784.23 | 24.7K |
| 14:49 | 8,783.52 | 8,784.24 | 8,783.52 | 8,783.58 | 7.4K |
| 14:50 | 8,782.03 | 8,784.06 | 8,782.03 | 8,784.06 | 20.8K |
| 14:51 | 8,785.03 | 8,787.38 | 8,785.03 | 8,787.38 | 17.0K |
| 14:52 | 8,792.43 | 8,794.64 | 8,792.43 | 8,794.64 | 65.3K |
| 14:53 | 8,795.02 | 8,795.02 | 8,788.61 | 8,788.61 | 77.7K |
| 14:54 | 8,789.10 | 8,789.10 | 8,789.10 | 8,789.10 | 6.0K |
| 14:55 | 8,793.84 | 8,794.96 | 8,793.84 | 8,794.96 | 39.9K |
| 14:56 | 8,796.01 | 8,797.03 | 8,795.96 | 8,795.96 | 18.8K |
| 14:57 | 8,796.45 | 8,796.48 | 8,796.11 | 8,796.11 | 4.6K |
| 14:58 | 8,796.27 | 8,796.27 | 8,795.05 | 8,795.05 | 16.3K |
| 14:59 | 8,795.52 | 8,795.52 | 8,794.95 | 8,794.95 | 13.0K |
| 15:00 | 8,794.95 | 8,797.05 | 8,794.95 | 8,796.14 | 6.8K |
| 15:01 | 8,795.98 | 8,796.20 | 8,795.77 | 8,796.20 | 34.9K |
| 15:02 | 8,795.87 | 8,796.84 | 8,795.87 | 8,796.84 | 15.1K |
| 15:03 | 8,795.23 | 8,795.23 | 8,794.31 | 8,794.31 | 13.5K |
| 15:04 | 8,790.58 | 8,790.58 | 8,789.38 | 8,789.69 | 19.6K |
| 15:05 | 8,789.78 | 8,790.25 | 8,789.32 | 8,790.25 | 22.5K |
| 15:06 | 8,790.01 | 8,790.01 | 8,789.67 | 8,789.67 | 8.2K |
| 15:07 | 8,790.57 | 8,790.57 | 8,790.23 | 8,790.23 | 9.2K |
| 15:08 | 8,797.64 | 8,798.00 | 8,797.14 | 8,797.14 | 29.0K |
| 15:09 | 8,797.06 | 8,798.24 | 8,797.06 | 8,798.24 | 10.6K |
| 15:10 | 8,798.09 | 8,799.92 | 8,798.09 | 8,799.92 | 11.2K |
| 15:11 | 8,800.11 | 8,800.11 | 8,799.83 | 8,799.83 | 6.6K |
| 15:12 | 8,802.31 | 8,806.45 | 8,802.31 | 8,806.45 | 20.5K |
| 15:13 | 8,806.94 | 8,809.76 | 8,806.94 | 8,809.76 | 10.6K |
| 15:14 | 8,808.26 | 8,808.26 | 8,804.27 | 8,804.27 | 29.7K |
| 15:15 | 8,804.18 | 8,805.79 | 8,803.83 | 8,803.83 | 4.7K |
| 15:16 | 8,803.73 | 8,804.48 | 8,803.60 | 8,803.60 | 20.1K |
| 15:17 | 8,803.60 | 8,806.73 | 8,802.80 | 8,806.73 | 16.4K |
| 15:18 | 8,806.73 | 8,808.77 | 8,806.73 | 8,808.77 | 2.7K |
| 15:19 | 8,809.97 | 8,810.01 | 8,808.88 | 8,808.88 | 21.4K |
| 15:20 | 8,807.48 | 8,808.51 | 8,807.40 | 8,808.51 | 8.0K |
| 15:21 | 8,808.51 | 8,816.08 | 8,808.51 | 8,816.08 | 19.7K |
| 15:22 | 8,816.08 | 8,818.53 | 8,816.08 | 8,818.53 | 3.1K |
| 15:23 | 8,820.36 | 8,822.88 | 8,818.98 | 8,822.88 | 34.4K |
| 15:24 | 8,821.70 | 8,822.23 | 8,821.70 | 8,822.23 | 12.7K |
| 15:25 | 8,823.22 | 8,823.58 | 8,821.29 | 8,821.29 | 14.8K |
| 15:26 | 8,821.17 | 8,821.17 | 8,819.96 | 8,819.96 | 63.6K |
| 15:27 | 8,819.96 | 8,823.72 | 8,819.96 | 8,823.72 | 23.7K |
| 15:28 | 8,825.35 | 8,825.35 | 8,824.50 | 8,824.90 | 13.9K |
| 15:29 | 8,824.50 | 8,824.94 | 8,823.19 | 8,824.94 | 31.5K |
| 15:30 | 8,824.94 | 8,835.66 | 8,824.94 | 8,831.53 | 58.9K |
| 15:31 | 8,831.53 | 8,831.53 | 8,827.39 | 8,827.39 | 23.8K |
| 15:32 | 8,824.85 | 8,824.85 | 8,819.82 | 8,819.82 | 31.5K |
| 15:33 | 8,819.67 | 8,819.67 | 8,817.69 | 8,817.69 | 28.6K |
| 15:34 | 8,817.36 | 8,817.36 | 8,809.19 | 8,809.19 | 21.7K |
| 15:35 | 8,809.09 | 8,810.77 | 8,809.09 | 8,810.77 | 35.9K |
| 15:36 | 8,817.56 | 8,817.86 | 8,817.53 | 8,817.53 | 30.9K |
| 15:37 | 8,817.66 | 8,817.66 | 8,809.04 | 8,809.04 | 22.5K |
| 15:38 | 8,808.98 | 8,809.25 | 8,807.31 | 8,809.25 | 26.3K |
| 15:39 | 8,808.37 | 8,808.37 | 8,807.22 | 8,807.69 | 22.1K |
| 15:40 | 8,806.73 | 8,807.37 | 8,805.18 | 8,805.18 | 21.5K |
| 15:41 | 8,803.99 | 8,803.99 | 8,797.90 | 8,797.90 | 36.1K |
| 15:42 | 8,794.76 | 8,794.76 | 8,793.41 | 8,793.46 | 29.7K |
| 15:43 | 8,794.27 | 8,802.34 | 8,794.27 | 8,802.34 | 41.5K |
| 15:44 | 8,802.14 | 8,802.14 | 8,800.64 | 8,800.99 | 15.6K |
| 15:45 | 8,803.43 | 8,803.43 | 8,802.43 | 8,803.17 | 17.6K |
| 15:46 | 8,802.88 | 8,802.88 | 8,798.28 | 8,798.28 | 25.3K |
| 15:47 | 8,797.97 | 8,797.97 | 8,795.29 | 8,795.29 | 30.1K |
| 15:48 | 8,794.15 | 8,794.15 | 8,792.45 | 8,792.45 | 37.3K |
| 15:49 | 8,791.18 | 8,791.18 | 8,789.21 | 8,789.62 | 46.8K |
| 15:50 | 8,789.93 | 8,789.93 | 8,786.77 | 8,786.77 | 97.6K |
| 15:51 | 8,778.98 | 8,778.98 | 8,775.85 | 8,776.16 | 43.4K |
| 15:52 | 8,775.78 | 8,776.57 | 8,775.78 | 8,776.05 | 36.0K |
| 15:53 | 8,778.73 | 8,779.06 | 8,777.90 | 8,779.06 | 57.4K |
| 15:54 | 8,778.65 | 8,780.05 | 8,778.65 | 8,778.90 | 32.1K |
| 15:55 | 8,781.60 | 8,784.15 | 8,781.60 | 8,784.15 | 91.1K |
| 15:56 | 8,784.75 | 8,784.75 | 8,780.14 | 8,780.14 | 102.1K |
| 15:57 | 8,780.50 | 8,780.99 | 8,779.34 | 8,780.99 | 34.6K |
| 15:58 | 8,781.99 | 8,782.29 | 8,780.95 | 8,782.29 | 56.3K |
| 15:59 | 8,781.21 | 8,782.15 | 8,777.48 | 8,777.48 | 121.7K |
| 16:00 | 8,776.98 | 8,776.98 | 8,775.43 | 8,775.43 | 1,277.1K |
| 16:01 | 8,775.43 | 8,775.43 | 8,775.43 | 8,775.43 | 1.3K |