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 | 8,775.43 | 8,775.43 | 8,740.72 | 8,744.11 | 78.9K |
| 09:31 | 8,737.91 | 8,740.35 | 8,737.91 | 8,738.34 | 16.6K |
| 09:32 | 8,737.63 | 8,737.63 | 8,735.03 | 8,736.84 | 13.3K |
| 09:33 | 8,744.09 | 8,744.09 | 8,739.22 | 8,739.22 | 35.2K |
| 09:34 | 8,747.40 | 8,747.40 | 8,734.17 | 8,734.17 | 23.1K |
| 09:35 | 8,735.17 | 8,740.17 | 8,735.17 | 8,740.12 | 22.4K |
| 09:36 | 8,740.44 | 8,744.44 | 8,740.44 | 8,744.42 | 185.0K |
| 09:37 | 8,743.76 | 8,746.38 | 8,743.76 | 8,745.04 | 12.7K |
| 09:38 | 8,744.73 | 8,745.32 | 8,742.21 | 8,743.23 | 17.1K |
| 09:39 | 8,742.16 | 8,746.01 | 8,742.16 | 8,746.01 | 28.2K |
| 09:40 | 8,746.30 | 8,756.75 | 8,746.30 | 8,756.75 | 16.2K |
| 09:41 | 8,759.53 | 8,768.44 | 8,759.16 | 8,768.44 | 13.2K |
| 09:42 | 8,769.43 | 8,773.05 | 8,768.18 | 8,769.03 | 13.6K |
| 09:43 | 8,769.65 | 8,771.97 | 8,769.65 | 8,771.97 | 10.4K |
| 09:44 | 8,771.07 | 8,771.23 | 8,767.09 | 8,768.67 | 10.0K |
| 09:45 | 8,771.27 | 8,774.11 | 8,771.27 | 8,774.11 | 45.3K |
| 09:46 | 8,779.74 | 8,783.70 | 8,779.74 | 8,781.27 | 29.2K |
| 09:47 | 8,781.12 | 8,781.96 | 8,780.28 | 8,780.28 | 14.8K |
| 09:48 | 8,779.46 | 8,782.31 | 8,779.46 | 8,782.31 | 10.3K |
| 09:49 | 8,779.83 | 8,779.83 | 8,778.72 | 8,779.05 | 13.2K |
| 09:50 | 8,773.43 | 8,773.43 | 8,763.01 | 8,763.56 | 33.1K |
| 09:51 | 8,763.01 | 8,763.01 | 8,747.96 | 8,747.96 | 24.6K |
| 09:52 | 8,749.84 | 8,755.39 | 8,749.84 | 8,755.39 | 14.1K |
| 09:53 | 8,757.89 | 8,766.91 | 8,757.89 | 8,766.91 | 38.1K |
| 09:54 | 8,768.78 | 8,769.35 | 8,767.18 | 8,767.18 | 14.9K |
| 09:55 | 8,764.30 | 8,764.46 | 8,762.72 | 8,764.00 | 5.8K |
| 09:56 | 8,762.49 | 8,768.02 | 8,758.85 | 8,758.85 | 27.4K |
| 09:57 | 8,756.07 | 8,756.07 | 8,752.59 | 8,752.59 | 12.8K |
| 09:58 | 8,754.02 | 8,754.81 | 8,753.81 | 8,753.81 | 5.2K |
| 09:59 | 8,753.97 | 8,754.67 | 8,750.86 | 8,750.86 | 4.3K |
| 10:00 | 8,751.28 | 8,754.87 | 8,750.19 | 8,754.61 | 19.9K |
| 10:01 | 8,759.39 | 8,762.23 | 8,759.39 | 8,761.71 | 10.8K |
| 10:02 | 8,760.70 | 8,760.70 | 8,749.06 | 8,749.12 | 15.5K |
| 10:03 | 8,747.75 | 8,749.06 | 8,747.75 | 8,749.06 | 3.5K |
| 10:04 | 8,755.01 | 8,761.03 | 8,755.01 | 8,760.53 | 15.9K |
| 10:05 | 8,760.32 | 8,761.97 | 8,759.09 | 8,761.97 | 7.2K |
| 10:06 | 8,763.95 | 8,763.95 | 8,763.01 | 8,763.50 | 6.1K |
| 10:07 | 8,765.03 | 8,765.03 | 8,763.60 | 8,764.15 | 7.6K |
| 10:08 | 8,765.39 | 8,770.39 | 8,765.39 | 8,770.00 | 7.5K |
| 10:09 | 8,769.79 | 8,777.10 | 8,769.79 | 8,777.10 | 20.8K |
| 10:10 | 8,773.60 | 8,774.24 | 8,772.99 | 8,774.24 | 7.1K |
| 10:11 | 8,773.58 | 8,774.23 | 8,769.27 | 8,774.23 | 22.8K |
| 10:12 | 8,776.10 | 8,777.96 | 8,776.10 | 8,777.96 | 15.9K |
| 10:13 | 8,781.64 | 8,783.75 | 8,780.98 | 8,782.39 | 22.3K |
| 10:14 | 8,782.39 | 8,782.48 | 8,781.13 | 8,781.47 | 9.2K |
| 10:15 | 8,781.46 | 8,781.46 | 8,780.52 | 8,780.52 | 4.2K |
| 10:16 | 8,780.84 | 8,783.48 | 8,780.84 | 8,783.48 | 17.7K |
| 10:17 | 8,783.94 | 8,785.85 | 8,783.94 | 8,785.85 | 8.7K |
| 10:18 | 8,786.12 | 8,791.11 | 8,786.12 | 8,791.11 | 37.1K |
| 10:19 | 8,786.33 | 8,787.83 | 8,786.33 | 8,787.62 | 7.3K |
| 10:20 | 8,788.20 | 8,788.96 | 8,787.09 | 8,788.96 | 4.1K |
| 10:21 | 8,787.74 | 8,789.84 | 8,787.74 | 8,788.40 | 21.2K |
| 10:22 | 8,787.32 | 8,787.32 | 8,784.72 | 8,785.06 | 34.9K |
| 10:23 | 8,784.67 | 8,784.67 | 8,779.10 | 8,779.10 | 16.5K |
| 10:24 | 8,779.10 | 8,779.12 | 8,775.26 | 8,775.26 | 6.3K |
| 10:25 | 8,773.45 | 8,773.45 | 8,770.61 | 8,770.96 | 10.2K |
| 10:26 | 8,772.22 | 8,774.67 | 8,772.22 | 8,773.15 | 11.9K |
| 10:27 | 8,773.29 | 8,773.29 | 8,772.65 | 8,772.65 | 3.0K |
| 10:28 | 8,771.86 | 8,771.86 | 8,766.72 | 8,766.72 | 31.6K |
| 10:29 | 8,766.72 | 8,767.16 | 8,766.28 | 8,766.28 | 6.4K |
| 10:30 | 8,764.46 | 8,765.95 | 8,762.90 | 8,762.90 | 3.8K |
| 10:31 | 8,762.90 | 8,763.04 | 8,758.56 | 8,758.56 | 18.1K |
| 10:32 | 8,755.37 | 8,758.20 | 8,755.37 | 8,758.19 | 14.2K |
| 10:33 | 8,758.22 | 8,759.72 | 8,758.22 | 8,759.72 | 7.6K |
| 10:34 | 8,756.77 | 8,756.77 | 8,753.69 | 8,753.69 | 5.5K |
| 10:35 | 8,753.97 | 8,753.97 | 8,747.48 | 8,747.48 | 9.0K |
| 10:36 | 8,747.31 | 8,747.54 | 8,747.31 | 8,747.54 | 1.0K |
| 10:37 | 8,747.54 | 8,753.99 | 8,747.54 | 8,753.99 | 12.5K |
| 10:38 | 8,754.43 | 8,757.76 | 8,754.43 | 8,757.76 | 7.7K |
| 10:39 | 8,758.58 | 8,759.66 | 8,758.20 | 8,759.66 | 4.0K |
| 10:40 | 8,759.66 | 8,760.38 | 8,759.61 | 8,760.38 | 10.9K |
| 10:41 | 8,760.94 | 8,763.82 | 8,760.94 | 8,763.82 | 7.7K |
| 10:42 | 8,765.61 | 8,765.67 | 8,765.60 | 8,765.67 | 10.1K |
| 10:43 | 8,765.95 | 8,766.23 | 8,765.66 | 8,765.73 | 9.2K |
| 10:44 | 8,765.73 | 8,765.86 | 8,765.73 | 8,765.86 | 1.6K |
| 10:45 | 8,766.16 | 8,767.34 | 8,766.16 | 8,766.93 | 13.6K |
| 10:46 | 8,766.64 | 8,766.64 | 8,766.31 | 8,766.52 | 5.9K |
| 10:47 | 8,765.95 | 8,765.95 | 8,764.52 | 8,764.52 | 2.7K |
| 10:48 | 8,764.13 | 8,765.63 | 8,764.13 | 8,765.18 | 30.6K |
| 10:49 | 8,765.52 | 8,765.52 | 8,762.89 | 8,763.16 | 19.4K |
| 10:50 | 8,762.77 | 8,762.89 | 8,762.46 | 8,762.46 | 3.4K |
| 10:51 | 8,762.81 | 8,762.81 | 8,758.62 | 8,758.62 | 13.1K |
| 10:52 | 8,758.50 | 8,758.54 | 8,757.49 | 8,758.54 | 16.9K |
| 10:53 | 8,758.54 | 8,759.47 | 8,758.54 | 8,759.47 | 5.1K |
| 10:54 | 8,757.39 | 8,758.89 | 8,757.39 | 8,758.89 | 6.7K |
| 10:55 | 8,760.57 | 8,760.83 | 8,760.57 | 8,760.83 | 3.9K |
| 10:56 | 8,760.19 | 8,760.19 | 8,758.63 | 8,758.63 | 10.4K |
| 10:57 | 8,758.63 | 8,759.04 | 8,756.15 | 8,756.15 | 12.6K |
| 10:58 | 8,754.08 | 8,754.16 | 8,753.12 | 8,753.12 | 14.4K |
| 10:59 | 8,753.12 | 8,753.62 | 8,751.85 | 8,752.02 | 7.1K |
| 11:00 | 8,755.56 | 8,755.98 | 8,755.06 | 8,755.06 | 12.6K |
| 11:01 | 8,754.77 | 8,754.77 | 8,748.93 | 8,748.93 | 14.9K |
| 11:02 | 8,748.92 | 8,748.92 | 8,747.52 | 8,747.52 | 14.5K |
| 11:03 | 8,748.30 | 8,749.66 | 8,748.30 | 8,749.25 | 5.8K |
| 11:04 | 8,750.50 | 8,751.79 | 8,748.98 | 8,751.79 | 14.2K |
| 11:05 | 8,755.18 | 8,755.39 | 8,755.18 | 8,755.39 | 8.3K |
| 11:06 | 8,755.25 | 8,755.49 | 8,755.25 | 8,755.49 | 4.4K |
| 11:07 | 8,755.49 | 8,760.14 | 8,755.07 | 8,760.14 | 229.2K |
| 11:08 | 8,763.43 | 8,764.27 | 8,763.37 | 8,764.27 | 9.1K |
| 11:09 | 8,763.44 | 8,765.01 | 8,763.44 | 8,765.01 | 6.3K |
| 11:10 | 8,765.85 | 8,766.08 | 8,765.81 | 8,765.81 | 7.4K |
| 11:11 | 8,765.04 | 8,765.04 | 8,761.80 | 8,761.80 | 4.8K |
| 11:12 | 8,761.97 | 8,762.28 | 8,761.69 | 8,761.69 | 10.0K |
| 11:13 | 8,762.69 | 8,762.69 | 8,760.71 | 8,760.71 | 10.6K |
| 11:14 | 8,760.28 | 8,762.37 | 8,760.28 | 8,762.01 | 6.3K |
| 11:15 | 8,761.63 | 8,761.90 | 8,760.92 | 8,760.92 | 6.2K |
| 11:16 | 8,760.40 | 8,760.92 | 8,760.40 | 8,760.60 | 6.7K |
| 11:17 | 8,759.06 | 8,759.06 | 8,758.58 | 8,758.58 | 1.2K |
| 11:18 | 8,758.31 | 8,759.15 | 8,758.31 | 8,759.15 | 2.1K |
| 11:19 | 8,758.79 | 8,758.95 | 8,758.49 | 8,758.49 | 4.8K |
| 11:20 | 8,758.49 | 8,758.65 | 8,758.35 | 8,758.35 | 7.0K |
| 11:21 | 8,759.05 | 8,761.00 | 8,758.47 | 8,759.91 | 5.0K |
| 11:22 | 8,759.91 | 8,760.55 | 8,759.91 | 8,760.29 | 5.9K |
| 11:23 | 8,760.29 | 8,762.31 | 8,760.29 | 8,762.31 | 10.7K |
| 11:24 | 8,763.64 | 8,764.47 | 8,763.64 | 8,764.47 | 5.3K |
| 11:25 | 8,765.20 | 8,765.33 | 8,756.27 | 8,756.27 | 19.2K |
| 11:26 | 8,755.71 | 8,755.71 | 8,751.61 | 8,751.61 | 5.8K |
| 11:27 | 8,751.61 | 8,752.77 | 8,751.61 | 8,752.77 | 2.3K |
| 11:28 | 8,751.99 | 8,751.99 | 8,749.94 | 8,750.69 | 8.4K |
| 11:29 | 8,750.69 | 8,752.36 | 8,750.51 | 8,752.36 | 2.8K |
| 11:30 | 8,753.64 | 8,753.82 | 8,753.64 | 8,753.82 | 3.3K |
| 11:31 | 8,753.99 | 8,754.05 | 8,753.51 | 8,753.99 | 6.6K |
| 11:32 | 8,753.60 | 8,753.60 | 8,747.73 | 8,747.73 | 15.4K |
| 11:33 | 8,746.74 | 8,748.34 | 8,746.20 | 8,748.34 | 13.0K |
| 11:34 | 8,748.51 | 8,749.24 | 8,747.89 | 8,747.89 | 16.7K |
| 11:35 | 8,747.89 | 8,751.90 | 8,747.89 | 8,751.90 | 12.8K |
| 11:36 | 8,752.86 | 8,754.25 | 8,752.47 | 8,754.25 | 8.9K |
| 11:37 | 8,753.99 | 8,756.82 | 8,753.58 | 8,756.82 | 6.9K |
| 11:38 | 8,757.01 | 8,757.36 | 8,756.56 | 8,756.56 | 14.1K |
| 11:39 | 8,756.56 | 8,757.46 | 8,756.56 | 8,757.46 | 2.2K |
| 11:40 | 8,757.59 | 8,758.37 | 8,757.50 | 8,757.78 | 11.0K |
| 11:41 | 8,757.40 | 8,758.19 | 8,757.40 | 8,757.97 | 5.0K |
| 11:42 | 8,757.90 | 8,757.90 | 8,755.50 | 8,755.76 | 27.7K |
| 11:43 | 8,756.07 | 8,757.12 | 8,756.07 | 8,757.12 | 10.2K |
| 11:44 | 8,755.87 | 8,755.87 | 8,755.17 | 8,755.39 | 3.9K |
| 11:45 | 8,755.39 | 8,755.39 | 8,753.47 | 8,753.47 | 3.4K |
| 11:46 | 8,753.47 | 8,753.47 | 8,748.40 | 8,748.40 | 5.1K |
| 11:47 | 8,746.91 | 8,746.91 | 8,745.42 | 8,745.42 | 7.4K |
| 11:48 | 8,746.22 | 8,746.22 | 8,745.12 | 8,745.12 | 2.4K |
| 11:49 | 8,745.12 | 8,745.12 | 8,743.99 | 8,743.99 | 22.1K |
| 11:50 | 8,744.84 | 8,744.98 | 8,744.45 | 8,744.45 | 8.1K |
| 11:51 | 8,744.45 | 8,744.45 | 8,742.02 | 8,742.02 | 4.8K |
| 11:52 | 8,740.20 | 8,740.20 | 8,738.34 | 8,738.34 | 18.8K |
| 11:53 | 8,738.34 | 8,738.34 | 8,737.85 | 8,737.95 | 6.3K |
| 11:54 | 8,737.95 | 8,738.16 | 8,737.81 | 8,737.81 | 4.2K |
| 11:55 | 8,737.06 | 8,741.18 | 8,737.06 | 8,741.18 | 15.7K |
| 11:56 | 8,741.82 | 8,741.82 | 8,740.82 | 8,740.82 | 2.6K |
| 11:57 | 8,740.82 | 8,742.22 | 8,740.82 | 8,742.22 | 6.5K |
| 11:58 | 8,742.22 | 8,749.79 | 8,742.22 | 8,749.79 | 23.1K |
| 11:59 | 8,750.92 | 8,752.26 | 8,750.92 | 8,752.20 | 9.0K |
| 12:00 | 8,752.02 | 8,755.53 | 8,752.02 | 8,755.53 | 17.5K |
| 12:01 | 8,755.86 | 8,755.86 | 8,755.70 | 8,755.84 | 2.7K |
| 12:02 | 8,755.79 | 8,756.07 | 8,755.79 | 8,755.99 | 3.2K |
| 12:03 | 8,756.35 | 8,756.97 | 8,756.35 | 8,756.97 | 1.9K |
| 12:04 | 8,756.97 | 8,758.77 | 8,756.97 | 8,758.12 | 4.5K |
| 12:05 | 8,758.12 | 8,759.37 | 8,758.12 | 8,759.37 | 1.1K |
| 12:06 | 8,759.40 | 8,759.40 | 8,757.47 | 8,757.47 | 7.6K |
| 12:07 | 8,753.29 | 8,753.29 | 8,751.68 | 8,751.68 | 15.7K |
| 12:08 | 8,751.68 | 8,751.68 | 8,750.88 | 8,750.88 | 1.9K |
| 12:09 | 8,751.09 | 8,752.52 | 8,751.09 | 8,752.52 | 11.5K |
| 12:10 | 8,752.78 | 8,752.93 | 8,752.22 | 8,752.22 | 2.7K |
| 12:11 | 8,752.22 | 8,752.22 | 8,746.33 | 8,746.33 | 7.3K |
| 12:12 | 8,745.71 | 8,746.06 | 8,745.71 | 8,746.06 | 5.6K |
| 12:13 | 8,746.28 | 8,749.72 | 8,746.28 | 8,749.72 | 6.1K |
| 12:14 | 8,750.05 | 8,750.43 | 8,750.05 | 8,750.43 | 2.9K |
| 12:15 | 8,750.56 | 8,750.56 | 8,750.56 | 8,750.56 | 1.2K |
| 12:16 | 8,750.56 | 8,750.56 | 8,750.17 | 8,750.25 | 1.7K |
| 12:17 | 8,750.25 | 8,750.25 | 8,744.68 | 8,744.68 | 14.6K |
| 12:18 | 8,744.68 | 8,744.83 | 8,743.81 | 8,744.83 | 7.5K |
| 12:19 | 8,744.67 | 8,744.67 | 8,741.72 | 8,741.72 | 4.5K |
| 12:20 | 8,741.72 | 8,745.14 | 8,741.72 | 8,745.14 | 19.2K |
| 12:21 | 8,745.47 | 8,747.17 | 8,745.47 | 8,747.04 | 4.5K |
| 12:22 | 8,746.14 | 8,746.75 | 8,746.14 | 8,746.75 | 2.6K |
| 12:23 | 8,747.58 | 8,747.58 | 8,745.05 | 8,745.05 | 6.7K |
| 12:24 | 8,745.08 | 8,745.08 | 8,744.30 | 8,744.30 | 5.7K |
| 12:25 | 8,743.76 | 8,743.76 | 8,741.53 | 8,741.53 | 17.2K |
| 12:26 | 8,741.05 | 8,741.05 | 8,739.77 | 8,739.77 | 6.4K |
| 12:27 | 8,737.87 | 8,741.17 | 8,737.87 | 8,741.17 | 6.2K |
| 12:28 | 8,742.42 | 8,744.64 | 8,742.42 | 8,744.64 | 13.9K |
| 12:29 | 8,744.64 | 8,751.32 | 8,744.64 | 8,751.32 | 4.3K |
| 12:30 | 8,751.32 | 8,754.48 | 8,751.32 | 8,754.48 | 3.5K |
| 12:31 | 8,754.48 | 8,755.49 | 8,754.48 | 8,755.22 | 12.4K |
| 12:32 | 8,755.08 | 8,755.29 | 8,754.75 | 8,754.75 | 6.3K |
| 12:33 | 8,753.57 | 8,753.57 | 8,753.40 | 8,753.55 | 3.7K |
| 12:34 | 8,753.82 | 8,753.82 | 8,752.68 | 8,753.30 | 33.1K |
| 12:35 | 8,752.99 | 8,753.70 | 8,752.90 | 8,753.70 | 1.2K |
| 12:36 | 8,752.39 | 8,752.92 | 8,752.39 | 8,752.92 | 5.5K |
| 12:37 | 8,753.26 | 8,753.48 | 8,752.28 | 8,752.28 | 4.4K |
| 12:38 | 8,752.35 | 8,753.53 | 8,752.35 | 8,753.53 | 1.3K |
| 12:39 | 8,753.15 | 8,753.15 | 8,752.01 | 8,752.01 | 2.2K |
| 12:40 | 8,752.01 | 8,752.35 | 8,751.09 | 8,752.35 | 5.6K |
| 12:41 | 8,752.35 | 8,754.14 | 8,752.35 | 8,754.14 | 8.8K |
| 12:42 | 8,753.83 | 8,756.28 | 8,753.83 | 8,756.28 | 9.4K |
| 12:43 | 8,756.63 | 8,756.63 | 8,756.51 | 8,756.61 | 6.6K |
| 12:44 | 8,756.34 | 8,756.34 | 8,756.05 | 8,756.05 | 4.7K |
| 12:45 | 8,756.05 | 8,756.17 | 8,755.66 | 8,755.66 | 7.8K |
| 12:46 | 8,756.11 | 8,756.11 | 8,752.18 | 8,752.18 | 9.5K |
| 12:47 | 8,752.18 | 8,752.82 | 8,751.90 | 8,752.82 | 14.5K |
| 12:48 | 8,752.99 | 8,757.12 | 8,752.99 | 8,756.94 | 19.5K |
| 12:49 | 8,757.10 | 8,759.31 | 8,757.10 | 8,759.31 | 12.2K |
| 12:50 | 8,759.12 | 8,760.62 | 8,758.64 | 8,758.64 | 18.7K |
| 12:51 | 8,758.57 | 8,759.21 | 8,758.57 | 8,759.21 | 5.9K |
| 12:52 | 8,759.21 | 8,759.21 | 8,755.49 | 8,755.49 | 7.6K |
| 12:53 | 8,754.85 | 8,754.85 | 8,752.97 | 8,752.97 | 3.1K |
| 12:54 | 8,752.91 | 8,753.67 | 8,752.91 | 8,753.29 | 1.1K |
| 12:55 | 8,752.55 | 8,753.42 | 8,752.36 | 8,753.42 | 7.8K |
| 12:56 | 8,753.58 | 8,756.15 | 8,753.58 | 8,756.15 | 6.0K |
| 12:57 | 8,755.86 | 8,756.91 | 8,755.86 | 8,756.91 | 7.6K |
| 12:58 | 8,757.07 | 8,757.30 | 8,757.07 | 8,757.30 | 0.9K |
| 12:59 | 8,757.87 | 8,758.01 | 8,757.87 | 8,757.93 | 3.3K |
| 13:00 | 8,758.24 | 8,762.09 | 8,758.24 | 8,762.09 | 17.0K |
| 13:01 | 8,762.23 | 8,765.50 | 8,762.23 | 8,765.50 | 4.4K |
| 13:02 | 8,767.16 | 8,767.16 | 8,764.49 | 8,764.49 | 4.8K |
| 13:03 | 8,765.16 | 8,765.16 | 8,764.66 | 8,764.66 | 7.4K |
| 13:04 | 8,764.75 | 8,765.24 | 8,764.36 | 8,764.36 | 19.1K |
| 13:05 | 8,764.36 | 8,764.36 | 8,761.34 | 8,761.34 | 9.6K |
| 13:06 | 8,761.64 | 8,762.77 | 8,761.64 | 8,762.60 | 7.5K |
| 13:07 | 8,761.76 | 8,761.76 | 8,756.70 | 8,756.70 | 18.4K |
| 13:08 | 8,756.70 | 8,756.70 | 8,751.67 | 8,751.67 | 15.4K |
| 13:09 | 8,751.67 | 8,752.86 | 8,750.02 | 8,750.02 | 11.5K |
| 13:10 | 8,750.02 | 8,750.45 | 8,750.02 | 8,750.30 | 2.1K |
| 13:11 | 8,750.30 | 8,751.03 | 8,750.30 | 8,751.03 | 1.3K |
| 13:12 | 8,751.20 | 8,755.48 | 8,751.20 | 8,755.48 | 16.0K |
| 13:13 | 8,756.29 | 8,757.26 | 8,756.16 | 8,757.26 | 4.5K |
| 13:14 | 8,757.48 | 8,757.48 | 8,756.65 | 8,756.65 | 1.8K |
| 13:15 | 8,755.13 | 8,757.73 | 8,755.13 | 8,757.73 | 10.9K |
| 13:16 | 8,758.82 | 8,758.82 | 8,758.49 | 8,758.49 | 4.5K |
| 13:17 | 8,758.94 | 8,760.56 | 8,758.94 | 8,759.90 | 4.3K |
| 13:18 | 8,759.66 | 8,760.41 | 8,759.66 | 8,760.41 | 3.0K |
| 13:19 | 8,760.45 | 8,762.01 | 8,760.45 | 8,762.01 | 3.0K |
| 13:20 | 8,762.01 | 8,762.65 | 8,761.80 | 8,762.65 | 4.8K |
| 13:21 | 8,762.34 | 8,762.79 | 8,762.34 | 8,762.79 | 5.1K |
| 13:22 | 8,762.79 | 8,763.20 | 8,762.79 | 8,763.06 | 1.8K |
| 13:23 | 8,763.06 | 8,763.06 | 8,762.26 | 8,762.26 | 2.4K |
| 13:24 | 8,762.25 | 8,764.45 | 8,762.25 | 8,764.45 | 7.7K |
| 13:25 | 8,764.45 | 8,764.45 | 8,763.54 | 8,763.65 | 2.8K |
| 13:26 | 8,762.47 | 8,763.84 | 8,762.47 | 8,763.84 | 10.1K |
| 13:27 | 8,764.03 | 8,765.52 | 8,764.03 | 8,765.52 | 2.4K |
| 13:28 | 8,765.17 | 8,765.17 | 8,762.18 | 8,762.18 | 9.8K |
| 13:29 | 8,762.02 | 8,762.17 | 8,761.89 | 8,762.17 | 1.2K |
| 13:30 | 8,762.17 | 8,762.17 | 8,761.68 | 8,761.75 | 4.6K |
| 13:31 | 8,760.60 | 8,761.66 | 8,760.60 | 8,761.66 | 2.8K |
| 13:32 | 8,761.35 | 8,761.35 | 8,756.71 | 8,756.71 | 25.9K |
| 13:33 | 8,755.54 | 8,758.02 | 8,755.54 | 8,758.02 | 4.5K |
| 13:34 | 8,758.21 | 8,758.21 | 8,756.90 | 8,756.90 | 4.3K |
| 13:35 | 8,757.21 | 8,757.64 | 8,756.72 | 8,757.64 | 20.0K |
| 13:36 | 8,757.64 | 8,758.75 | 8,757.64 | 8,758.75 | 6.9K |
| 13:37 | 8,760.71 | 8,761.01 | 8,760.71 | 8,761.01 | 6.8K |
| 13:38 | 8,761.33 | 8,761.33 | 8,761.07 | 8,761.07 | 3.6K |
| 13:39 | 8,761.07 | 8,761.18 | 8,761.07 | 8,761.18 | 3.8K |
| 13:40 | 8,763.90 | 8,765.27 | 8,763.90 | 8,765.27 | 16.3K |
| 13:41 | 8,764.84 | 8,764.84 | 8,762.12 | 8,762.12 | 16.8K |
| 13:42 | 8,761.08 | 8,761.47 | 8,760.90 | 8,761.47 | 4.3K |
| 13:43 | 8,760.79 | 8,760.79 | 8,760.63 | 8,760.66 | 14.2K |
| 13:44 | 8,760.43 | 8,760.62 | 8,760.43 | 8,760.62 | 4.1K |
| 13:45 | 8,760.27 | 8,760.86 | 8,760.27 | 8,760.64 | 9.1K |
| 13:46 | 8,760.18 | 8,760.18 | 8,760.01 | 8,760.01 | 4.3K |
| 13:47 | 8,760.01 | 8,761.55 | 8,760.01 | 8,761.55 | 9.9K |
| 13:48 | 8,761.55 | 8,765.04 | 8,761.55 | 8,765.04 | 12.2K |
| 13:49 | 8,765.24 | 8,765.24 | 8,764.25 | 8,764.25 | 8.7K |
| 13:50 | 8,764.25 | 8,764.81 | 8,764.25 | 8,764.81 | 18.8K |
| 13:51 | 8,765.11 | 8,765.11 | 8,764.36 | 8,764.36 | 3.4K |
| 13:52 | 8,764.36 | 8,764.36 | 8,763.48 | 8,763.82 | 8.4K |
| 13:53 | 8,763.82 | 8,763.91 | 8,763.61 | 8,763.91 | 9.8K |
| 13:54 | 8,764.05 | 8,764.64 | 8,764.05 | 8,764.64 | 3.8K |
| 13:55 | 8,766.65 | 8,766.65 | 8,765.82 | 8,765.82 | 7.2K |
| 13:56 | 8,765.77 | 8,765.90 | 8,763.40 | 8,763.40 | 11.1K |
| 13:57 | 8,762.18 | 8,762.56 | 8,761.14 | 8,761.14 | 14.9K |
| 13:58 | 8,761.55 | 8,765.40 | 8,761.55 | 8,765.40 | 10.9K |
| 13:59 | 8,765.40 | 8,765.40 | 8,765.40 | 8,765.40 | 1.9K |
| 14:00 | 8,765.68 | 8,766.65 | 8,765.68 | 8,766.65 | 8.4K |
| 14:01 | 8,766.81 | 8,766.81 | 8,766.56 | 8,766.79 | 3.5K |
| 14:02 | 8,769.52 | 8,771.02 | 8,769.52 | 8,771.02 | 49.2K |
| 14:03 | 8,771.34 | 8,771.34 | 8,769.53 | 8,769.53 | 9.0K |
| 14:04 | 8,769.69 | 8,773.47 | 8,768.73 | 8,773.47 | 15.8K |
| 14:05 | 8,774.59 | 8,774.59 | 8,774.59 | 8,774.59 | 9.1K |
| 14:06 | 8,774.40 | 8,779.64 | 8,774.40 | 8,777.00 | 46.7K |
| 14:07 | 8,776.83 | 8,777.05 | 8,776.83 | 8,777.05 | 1.4K |
| 14:08 | 8,776.99 | 8,778.80 | 8,776.99 | 8,778.80 | 8.1K |
| 14:09 | 8,785.16 | 8,785.16 | 8,783.85 | 8,783.85 | 27.5K |
| 14:10 | 8,783.85 | 8,786.15 | 8,783.85 | 8,786.15 | 10.8K |
| 14:11 | 8,787.04 | 8,787.04 | 8,786.85 | 8,786.85 | 4.9K |
| 14:12 | 8,787.59 | 8,790.27 | 8,787.59 | 8,789.69 | 11.8K |
| 14:13 | 8,790.07 | 8,791.89 | 8,790.07 | 8,791.89 | 4.9K |
| 14:14 | 8,791.75 | 8,792.11 | 8,791.75 | 8,792.11 | 3.3K |
| 14:15 | 8,795.55 | 8,795.80 | 8,795.55 | 8,795.69 | 7.5K |
| 14:16 | 8,795.80 | 8,795.80 | 8,795.02 | 8,795.02 | 10.0K |
| 14:17 | 8,795.07 | 8,796.35 | 8,795.07 | 8,796.35 | 13.9K |
| 14:18 | 8,797.68 | 8,802.02 | 8,797.68 | 8,802.02 | 20.4K |
| 14:19 | 8,801.64 | 8,801.91 | 8,801.47 | 8,801.91 | 7.9K |
| 14:20 | 8,801.99 | 8,801.99 | 8,798.63 | 8,798.63 | 2.7K |
| 14:21 | 8,798.50 | 8,801.87 | 8,798.50 | 8,801.87 | 10.3K |
| 14:22 | 8,802.29 | 8,802.86 | 8,802.29 | 8,802.86 | 10.9K |
| 14:23 | 8,800.09 | 8,800.47 | 8,799.46 | 8,800.47 | 17.7K |
| 14:24 | 8,799.51 | 8,800.68 | 8,798.32 | 8,798.32 | 10.3K |
| 14:25 | 8,798.16 | 8,798.16 | 8,792.57 | 8,792.57 | 14.7K |
| 14:26 | 8,789.99 | 8,789.99 | 8,789.80 | 8,789.89 | 5.4K |
| 14:27 | 8,789.89 | 8,792.60 | 8,789.89 | 8,792.60 | 4.6K |
| 14:28 | 8,795.77 | 8,796.49 | 8,795.77 | 8,796.06 | 11.7K |
| 14:29 | 8,796.32 | 8,796.32 | 8,794.85 | 8,794.85 | 9.4K |
| 14:30 | 8,793.71 | 8,793.71 | 8,790.85 | 8,791.06 | 6.8K |
| 14:31 | 8,790.73 | 8,790.73 | 8,789.42 | 8,789.42 | 5.8K |
| 14:32 | 8,789.80 | 8,792.81 | 8,789.80 | 8,792.81 | 11.1K |
| 14:33 | 8,792.97 | 8,795.16 | 8,792.97 | 8,795.10 | 12.9K |
| 14:34 | 8,795.65 | 8,797.81 | 8,795.65 | 8,797.81 | 4.5K |
| 14:35 | 8,798.46 | 8,799.13 | 8,798.46 | 8,799.13 | 9.7K |
| 14:36 | 8,799.19 | 8,800.46 | 8,799.19 | 8,800.46 | 3.0K |
| 14:37 | 8,800.54 | 8,802.86 | 8,800.54 | 8,802.86 | 9.6K |
| 14:38 | 8,801.24 | 8,802.67 | 8,801.10 | 8,802.67 | 23.4K |
| 14:39 | 8,807.47 | 8,810.91 | 8,807.47 | 8,810.91 | 23.2K |
| 14:40 | 8,811.38 | 8,812.27 | 8,811.38 | 8,812.27 | 17.0K |
| 14:41 | 8,812.05 | 8,815.58 | 8,811.94 | 8,815.58 | 19.2K |
| 14:42 | 8,815.46 | 8,815.46 | 8,815.08 | 8,815.08 | 8.4K |
| 14:43 | 8,814.98 | 8,814.98 | 8,813.08 | 8,813.08 | 26.3K |
| 14:44 | 8,812.54 | 8,813.24 | 8,812.54 | 8,813.04 | 7.4K |
| 14:45 | 8,810.02 | 8,810.02 | 8,809.23 | 8,809.26 | 7.3K |
| 14:46 | 8,809.40 | 8,809.40 | 8,808.42 | 8,808.42 | 12.3K |
| 14:47 | 8,813.02 | 8,813.02 | 8,808.61 | 8,808.61 | 18.9K |
| 14:48 | 8,807.90 | 8,808.25 | 8,807.90 | 8,808.25 | 7.7K |
| 14:49 | 8,808.25 | 8,810.18 | 8,808.25 | 8,810.18 | 9.3K |
| 14:50 | 8,810.24 | 8,810.35 | 8,809.99 | 8,810.35 | 11.9K |
| 14:51 | 8,810.45 | 8,810.45 | 8,809.62 | 8,809.62 | 6.0K |
| 14:52 | 8,809.62 | 8,809.97 | 8,809.34 | 8,809.35 | 11.6K |
| 14:53 | 8,808.97 | 8,808.97 | 8,806.88 | 8,806.88 | 13.2K |
| 14:54 | 8,807.88 | 8,808.80 | 8,807.88 | 8,808.80 | 9.2K |
| 14:55 | 8,808.73 | 8,808.73 | 8,807.56 | 8,808.57 | 4.3K |
| 14:56 | 8,808.57 | 8,808.94 | 8,808.22 | 8,808.22 | 2.7K |
| 14:57 | 8,807.92 | 8,809.16 | 8,807.92 | 8,808.86 | 7.8K |
| 14:58 | 8,811.59 | 8,811.59 | 8,809.91 | 8,809.91 | 11.7K |
| 14:59 | 8,809.91 | 8,809.91 | 8,808.62 | 8,809.03 | 8.9K |
| 15:00 | 8,809.68 | 8,809.68 | 8,808.50 | 8,808.50 | 4.6K |
| 15:01 | 8,808.37 | 8,810.33 | 8,808.37 | 8,810.33 | 28.2K |
| 15:02 | 8,810.64 | 8,811.75 | 8,810.19 | 8,811.75 | 23.3K |
| 15:03 | 8,812.07 | 8,813.22 | 8,812.07 | 8,813.22 | 6.0K |
| 15:04 | 8,813.04 | 8,813.04 | 8,810.68 | 8,810.68 | 20.2K |
| 15:05 | 8,809.79 | 8,809.79 | 8,809.64 | 8,809.68 | 8.1K |
| 15:06 | 8,809.42 | 8,810.87 | 8,809.42 | 8,810.87 | 6.7K |
| 15:07 | 8,810.40 | 8,811.71 | 8,810.40 | 8,811.71 | 9.6K |
| 15:08 | 8,811.38 | 8,811.38 | 8,810.96 | 8,811.32 | 5.7K |
| 15:09 | 8,811.85 | 8,811.85 | 8,811.26 | 8,811.26 | 6.9K |
| 15:10 | 8,810.78 | 8,810.78 | 8,809.95 | 8,809.95 | 9.2K |
| 15:11 | 8,809.95 | 8,811.31 | 8,809.95 | 8,811.31 | 2.9K |
| 15:12 | 8,810.96 | 8,811.36 | 8,810.96 | 8,811.36 | 3.9K |
| 15:13 | 8,811.39 | 8,812.09 | 8,811.39 | 8,812.09 | 8.2K |
| 15:14 | 8,811.60 | 8,811.60 | 8,810.88 | 8,810.88 | 24.5K |
| 15:15 | 8,810.97 | 8,811.40 | 8,810.97 | 8,811.36 | 15.3K |
| 15:16 | 8,809.52 | 8,809.52 | 8,804.50 | 8,804.50 | 34.7K |
| 15:17 | 8,802.92 | 8,802.92 | 8,802.11 | 8,802.11 | 10.2K |
| 15:18 | 8,802.22 | 8,804.75 | 8,801.36 | 8,804.75 | 24.8K |
| 15:19 | 8,805.97 | 8,807.83 | 8,805.97 | 8,807.59 | 16.3K |
| 15:20 | 8,808.12 | 8,811.23 | 8,808.12 | 8,810.76 | 17.8K |
| 15:21 | 8,811.90 | 8,814.62 | 8,811.90 | 8,814.62 | 25.7K |
| 15:22 | 8,814.75 | 8,815.72 | 8,814.75 | 8,815.72 | 11.5K |
| 15:23 | 8,815.72 | 8,815.72 | 8,814.90 | 8,815.20 | 15.8K |
| 15:24 | 8,815.35 | 8,815.62 | 8,813.64 | 8,813.64 | 11.8K |
| 15:25 | 8,812.78 | 8,813.90 | 8,811.73 | 8,813.90 | 27.0K |
| 15:26 | 8,813.69 | 8,813.69 | 8,812.99 | 8,812.99 | 9.5K |
| 15:27 | 8,813.01 | 8,813.01 | 8,812.68 | 8,812.98 | 9.5K |
| 15:28 | 8,813.24 | 8,814.56 | 8,813.24 | 8,814.17 | 6.3K |
| 15:29 | 8,813.70 | 8,814.49 | 8,813.70 | 8,814.13 | 7.9K |
| 15:30 | 8,810.55 | 8,810.55 | 8,805.88 | 8,805.88 | 29.4K |
| 15:31 | 8,805.58 | 8,807.50 | 8,805.58 | 8,807.50 | 23.1K |
| 15:32 | 8,808.10 | 8,808.86 | 8,807.90 | 8,808.86 | 14.1K |
| 15:33 | 8,810.69 | 8,810.69 | 8,809.12 | 8,809.36 | 23.6K |
| 15:34 | 8,809.83 | 8,812.90 | 8,809.83 | 8,812.90 | 11.2K |
| 15:35 | 8,813.20 | 8,813.45 | 8,812.19 | 8,812.19 | 28.9K |
| 15:36 | 8,813.08 | 8,813.08 | 8,812.02 | 8,812.28 | 17.4K |
| 15:37 | 8,812.11 | 8,815.58 | 8,812.11 | 8,815.58 | 31.2K |
| 15:38 | 8,815.70 | 8,818.44 | 8,815.70 | 8,818.44 | 35.4K |
| 15:39 | 8,824.65 | 8,826.28 | 8,824.65 | 8,826.15 | 35.9K |
| 15:40 | 8,826.75 | 8,826.75 | 8,826.32 | 8,826.32 | 15.4K |
| 15:41 | 8,827.11 | 8,830.23 | 8,827.11 | 8,830.23 | 45.0K |
| 15:42 | 8,830.55 | 8,831.18 | 8,830.55 | 8,830.89 | 33.8K |
| 15:43 | 8,830.30 | 8,834.03 | 8,830.30 | 8,834.03 | 74.4K |
| 15:44 | 8,834.35 | 8,834.35 | 8,833.94 | 8,833.94 | 48.3K |
| 15:45 | 8,834.26 | 8,834.89 | 8,833.31 | 8,833.31 | 62.5K |
| 15:46 | 8,832.63 | 8,832.63 | 8,830.99 | 8,830.99 | 28.5K |
| 15:47 | 8,829.75 | 8,830.02 | 8,826.77 | 8,827.28 | 38.9K |
| 15:48 | 8,827.27 | 8,827.27 | 8,825.49 | 8,825.49 | 30.8K |
| 15:49 | 8,825.07 | 8,826.22 | 8,825.07 | 8,826.13 | 17.3K |
| 15:50 | 8,824.74 | 8,829.61 | 8,824.74 | 8,829.61 | 152.3K |
| 15:51 | 8,828.07 | 8,828.07 | 8,827.54 | 8,827.54 | 47.7K |
| 15:52 | 8,826.80 | 8,834.16 | 8,826.80 | 8,834.16 | 98.0K |
| 15:53 | 8,833.65 | 8,835.65 | 8,833.65 | 8,835.65 | 29.6K |
| 15:54 | 8,835.99 | 8,840.62 | 8,835.99 | 8,840.44 | 75.5K |
| 15:55 | 8,841.67 | 8,843.86 | 8,841.22 | 8,843.61 | 46.7K |
| 15:56 | 8,842.95 | 8,847.56 | 8,842.95 | 8,845.12 | 124.5K |
| 15:57 | 8,845.84 | 8,848.06 | 8,845.84 | 8,846.50 | 67.4K |
| 15:58 | 8,847.51 | 8,847.51 | 8,843.31 | 8,843.31 | 76.4K |
| 15:59 | 8,843.06 | 8,843.06 | 8,841.07 | 8,841.07 | 166.8K |
| 16:00 | 8,842.24 | 8,842.24 | 8,842.24 | 8,842.24 | 1,216.1K |
| 16:01 | 8,842.24 | 8,842.24 | 8,842.24 | 8,842.24 | 15.8K |