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 | 8,724.49 | 8,724.49 | 8,721.55 | 8,721.55 | 53.7K |
| 09:31 | 8,721.55 | 8,721.55 | 8,719.61 | 8,720.30 | 44.6K |
| 09:32 | 8,714.15 | 8,718.02 | 8,713.71 | 8,718.02 | 13.0K |
| 09:33 | 8,719.84 | 8,719.84 | 8,718.69 | 8,719.04 | 9.0K |
| 09:34 | 8,719.47 | 8,721.06 | 8,719.07 | 8,720.45 | 8.2K |
| 09:35 | 8,720.94 | 8,723.79 | 8,720.94 | 8,723.79 | 28.8K |
| 09:36 | 8,723.45 | 8,723.65 | 8,719.65 | 8,719.65 | 41.3K |
| 09:37 | 8,718.78 | 8,721.92 | 8,718.27 | 8,721.92 | 8.1K |
| 09:38 | 8,721.58 | 8,729.63 | 8,721.58 | 8,729.63 | 34.5K |
| 09:39 | 8,729.73 | 8,731.70 | 8,729.73 | 8,731.70 | 14.7K |
| 09:40 | 8,731.90 | 8,731.90 | 8,725.35 | 8,725.35 | 12.3K |
| 09:41 | 8,729.42 | 8,735.22 | 8,729.42 | 8,735.22 | 21.1K |
| 09:42 | 8,738.63 | 8,750.14 | 8,738.63 | 8,750.14 | 20.2K |
| 09:43 | 8,749.95 | 8,753.45 | 8,748.80 | 8,753.45 | 21.4K |
| 09:44 | 8,755.85 | 8,758.78 | 8,755.85 | 8,758.78 | 13.6K |
| 09:45 | 8,761.88 | 8,761.88 | 8,754.47 | 8,756.93 | 28.5K |
| 09:46 | 8,757.71 | 8,763.76 | 8,757.71 | 8,763.76 | 47.6K |
| 09:47 | 8,763.17 | 8,767.10 | 8,762.57 | 8,767.10 | 33.1K |
| 09:48 | 8,767.37 | 8,769.53 | 8,767.37 | 8,768.49 | 9.4K |
| 09:49 | 8,773.97 | 8,777.76 | 8,773.76 | 8,776.14 | 25.1K |
| 09:50 | 8,774.22 | 8,778.45 | 8,774.22 | 8,778.41 | 11.8K |
| 09:51 | 8,780.66 | 8,784.98 | 8,780.66 | 8,784.98 | 38.7K |
| 09:52 | 8,788.21 | 8,788.21 | 8,787.56 | 8,787.77 | 10.4K |
| 09:53 | 8,786.08 | 8,786.08 | 8,781.78 | 8,781.78 | 13.3K |
| 09:54 | 8,782.25 | 8,782.59 | 8,781.88 | 8,781.88 | 5.5K |
| 09:55 | 8,782.78 | 8,792.69 | 8,781.55 | 8,792.69 | 36.2K |
| 09:56 | 8,793.08 | 8,798.01 | 8,792.97 | 8,797.92 | 8.3K |
| 09:57 | 8,797.45 | 8,807.32 | 8,797.45 | 8,807.32 | 50.6K |
| 09:58 | 8,809.34 | 8,809.40 | 8,806.32 | 8,806.32 | 56.5K |
| 09:59 | 8,806.32 | 8,806.32 | 8,803.83 | 8,803.83 | 11.2K |
| 10:00 | 8,803.76 | 8,803.76 | 8,785.14 | 8,785.14 | 51.6K |
| 10:01 | 8,785.01 | 8,785.01 | 8,777.11 | 8,777.11 | 7.0K |
| 10:02 | 8,777.03 | 8,777.03 | 8,771.62 | 8,771.62 | 7.8K |
| 10:03 | 8,772.56 | 8,772.56 | 8,771.05 | 8,771.13 | 8.0K |
| 10:04 | 8,771.12 | 8,771.12 | 8,767.51 | 8,767.51 | 7.1K |
| 10:05 | 8,763.15 | 8,766.63 | 8,763.15 | 8,766.63 | 29.4K |
| 10:06 | 8,766.63 | 8,767.61 | 8,766.63 | 8,767.61 | 3.5K |
| 10:07 | 8,768.84 | 8,769.78 | 8,767.84 | 8,767.84 | 11.2K |
| 10:08 | 8,765.04 | 8,765.04 | 8,763.51 | 8,763.65 | 8.4K |
| 10:09 | 8,764.05 | 8,764.43 | 8,762.33 | 8,762.33 | 5.4K |
| 10:10 | 8,765.32 | 8,765.92 | 8,764.58 | 8,765.92 | 12.2K |
| 10:11 | 8,765.57 | 8,765.57 | 8,765.01 | 8,765.01 | 3.1K |
| 10:12 | 8,759.95 | 8,759.95 | 8,757.65 | 8,757.65 | 14.3K |
| 10:13 | 8,757.45 | 8,759.29 | 8,757.45 | 8,759.25 | 10.5K |
| 10:14 | 8,757.64 | 8,762.50 | 8,757.64 | 8,762.50 | 29.0K |
| 10:15 | 8,763.05 | 8,763.05 | 8,762.89 | 8,762.89 | 17.5K |
| 10:16 | 8,762.10 | 8,765.07 | 8,761.93 | 8,765.07 | 11.7K |
| 10:17 | 8,765.44 | 8,765.91 | 8,765.37 | 8,765.91 | 4.0K |
| 10:18 | 8,764.52 | 8,765.45 | 8,764.17 | 8,764.77 | 18.9K |
| 10:19 | 8,764.42 | 8,765.65 | 8,764.42 | 8,765.65 | 3.8K |
| 10:20 | 8,765.21 | 8,765.21 | 8,762.73 | 8,764.22 | 13.1K |
| 10:21 | 8,764.85 | 8,767.33 | 8,764.85 | 8,766.63 | 10.3K |
| 10:22 | 8,766.21 | 8,766.38 | 8,766.16 | 8,766.21 | 5.9K |
| 10:23 | 8,766.21 | 8,768.02 | 8,766.21 | 8,768.02 | 12.8K |
| 10:24 | 8,768.07 | 8,774.49 | 8,768.07 | 8,774.49 | 31.9K |
| 10:25 | 8,773.01 | 8,773.01 | 8,769.61 | 8,769.61 | 16.1K |
| 10:26 | 8,769.44 | 8,769.44 | 8,768.84 | 8,768.84 | 6.6K |
| 10:27 | 8,770.80 | 8,771.43 | 8,770.80 | 8,771.43 | 5.4K |
| 10:28 | 8,776.60 | 8,777.42 | 8,773.06 | 8,773.06 | 18.8K |
| 10:29 | 8,772.29 | 8,772.60 | 8,771.35 | 8,771.35 | 22.7K |
| 10:30 | 8,772.62 | 8,772.62 | 8,771.66 | 8,772.17 | 3.9K |
| 10:31 | 8,771.93 | 8,771.93 | 8,765.73 | 8,765.73 | 10.9K |
| 10:32 | 8,765.65 | 8,765.65 | 8,758.63 | 8,758.63 | 16.9K |
| 10:33 | 8,759.97 | 8,762.48 | 8,759.97 | 8,761.53 | 20.4K |
| 10:34 | 8,762.98 | 8,763.57 | 8,758.70 | 8,758.70 | 14.5K |
| 10:35 | 8,757.95 | 8,758.53 | 8,757.47 | 8,758.53 | 6.6K |
| 10:36 | 8,758.04 | 8,758.04 | 8,751.47 | 8,751.47 | 8.7K |
| 10:37 | 8,751.89 | 8,751.89 | 8,740.54 | 8,740.54 | 27.0K |
| 10:38 | 8,740.16 | 8,740.16 | 8,739.70 | 8,739.82 | 11.4K |
| 10:39 | 8,739.44 | 8,739.87 | 8,736.70 | 8,736.70 | 33.2K |
| 10:40 | 8,736.60 | 8,737.35 | 8,736.55 | 8,736.99 | 4.1K |
| 10:41 | 8,735.95 | 8,735.95 | 8,734.66 | 8,734.82 | 7.6K |
| 10:42 | 8,734.82 | 8,735.83 | 8,734.47 | 8,735.83 | 11.6K |
| 10:43 | 8,735.75 | 8,736.45 | 8,735.75 | 8,735.87 | 6.7K |
| 10:44 | 8,736.14 | 8,737.56 | 8,736.14 | 8,737.56 | 3.4K |
| 10:45 | 8,736.97 | 8,736.97 | 8,736.38 | 8,736.38 | 5.6K |
| 10:46 | 8,737.79 | 8,743.25 | 8,737.79 | 8,743.25 | 7.1K |
| 10:47 | 8,743.47 | 8,743.47 | 8,740.78 | 8,740.78 | 1.9K |
| 10:48 | 8,740.78 | 8,741.06 | 8,740.78 | 8,740.83 | 5.4K |
| 10:49 | 8,741.80 | 8,761.53 | 8,741.80 | 8,761.53 | 23.6K |
| 10:50 | 8,761.88 | 8,762.50 | 8,761.19 | 8,761.19 | 5.2K |
| 10:51 | 8,760.81 | 8,761.72 | 8,760.81 | 8,761.72 | 3.2K |
| 10:52 | 8,760.55 | 8,760.55 | 8,753.39 | 8,753.39 | 12.6K |
| 10:53 | 8,753.45 | 8,753.45 | 8,752.49 | 8,752.49 | 1.7K |
| 10:54 | 8,751.34 | 8,751.34 | 8,745.83 | 8,745.83 | 22.4K |
| 10:55 | 8,745.34 | 8,745.60 | 8,744.41 | 8,744.41 | 1.4K |
| 10:56 | 8,742.79 | 8,742.79 | 8,742.20 | 8,742.20 | 2.3K |
| 10:57 | 8,740.51 | 8,741.29 | 8,740.51 | 8,741.29 | 2.1K |
| 10:58 | 8,740.89 | 8,742.34 | 8,740.89 | 8,742.34 | 6.9K |
| 10:59 | 8,745.27 | 8,745.69 | 8,744.84 | 8,744.84 | 10.5K |
| 11:00 | 8,744.50 | 8,744.50 | 8,742.93 | 8,742.93 | 7.8K |
| 11:01 | 8,743.04 | 8,743.29 | 8,742.82 | 8,743.29 | 0.9K |
| 11:02 | 8,743.29 | 8,743.29 | 8,741.49 | 8,741.49 | 5.2K |
| 11:03 | 8,740.64 | 8,740.64 | 8,736.49 | 8,736.89 | 21.7K |
| 11:04 | 8,737.04 | 8,737.04 | 8,736.38 | 8,736.38 | 3.0K |
| 11:05 | 8,736.00 | 8,736.00 | 8,734.78 | 8,734.78 | 1.7K |
| 11:06 | 8,733.71 | 8,733.71 | 8,732.13 | 8,732.13 | 6.6K |
| 11:07 | 8,730.51 | 8,730.51 | 8,728.39 | 8,728.39 | 18.7K |
| 11:08 | 8,730.49 | 8,732.45 | 8,730.49 | 8,731.32 | 10.5K |
| 11:09 | 8,730.42 | 8,730.85 | 8,730.42 | 8,730.85 | 8.2K |
| 11:10 | 8,730.33 | 8,731.40 | 8,729.91 | 8,731.40 | 4.9K |
| 11:11 | 8,731.54 | 8,731.54 | 8,729.14 | 8,729.85 | 7.4K |
| 11:12 | 8,730.27 | 8,731.51 | 8,730.27 | 8,731.51 | 3.7K |
| 11:13 | 8,731.51 | 8,731.51 | 8,731.51 | 8,731.51 | 0.5K |
| 11:14 | 8,731.30 | 8,731.30 | 8,730.26 | 8,730.53 | 4.6K |
| 11:15 | 8,730.53 | 8,730.53 | 8,726.42 | 8,727.07 | 17.6K |
| 11:16 | 8,726.98 | 8,726.98 | 8,724.35 | 8,724.59 | 7.9K |
| 11:17 | 8,726.25 | 8,726.68 | 8,726.25 | 8,726.68 | 6.6K |
| 11:18 | 8,725.97 | 8,726.82 | 8,725.97 | 8,726.12 | 4.2K |
| 11:19 | 8,726.12 | 8,726.48 | 8,726.12 | 8,726.48 | 2.5K |
| 11:20 | 8,725.92 | 8,725.92 | 8,724.60 | 8,725.74 | 6.8K |
| 11:21 | 8,726.60 | 8,726.77 | 8,722.38 | 8,722.38 | 10.3K |
| 11:22 | 8,726.32 | 8,726.48 | 8,725.76 | 8,725.76 | 5.9K |
| 11:23 | 8,726.22 | 8,726.22 | 8,726.16 | 8,726.16 | 1.2K |
| 11:24 | 8,727.20 | 8,727.20 | 8,726.57 | 8,726.57 | 2.5K |
| 11:25 | 8,727.06 | 8,727.06 | 8,725.20 | 8,725.35 | 2.6K |
| 11:26 | 8,724.58 | 8,724.58 | 8,718.75 | 8,719.87 | 11.8K |
| 11:27 | 8,720.34 | 8,720.34 | 8,719.55 | 8,719.55 | 33.9K |
| 11:28 | 8,719.01 | 8,719.01 | 8,712.34 | 8,712.34 | 15.3K |
| 11:29 | 8,711.61 | 8,711.61 | 8,709.77 | 8,709.77 | 5.0K |
| 11:30 | 8,709.23 | 8,709.33 | 8,709.23 | 8,709.33 | 4.9K |
| 11:31 | 8,710.00 | 8,710.00 | 8,707.31 | 8,707.31 | 16.9K |
| 11:32 | 8,707.64 | 8,707.64 | 8,705.02 | 8,705.02 | 14.7K |
| 11:33 | 8,703.87 | 8,704.64 | 8,703.78 | 8,704.17 | 2.7K |
| 11:34 | 8,703.96 | 8,704.28 | 8,703.78 | 8,703.78 | 9.1K |
| 11:35 | 8,703.54 | 8,703.54 | 8,702.81 | 8,703.24 | 3.8K |
| 11:36 | 8,703.00 | 8,705.24 | 8,703.00 | 8,705.24 | 7.5K |
| 11:37 | 8,705.24 | 8,705.24 | 8,704.55 | 8,704.55 | 1.9K |
| 11:38 | 8,704.24 | 8,704.39 | 8,704.16 | 8,704.16 | 16.8K |
| 11:39 | 8,704.16 | 8,704.80 | 8,704.16 | 8,704.80 | 2.0K |
| 11:40 | 8,704.42 | 8,704.97 | 8,704.42 | 8,704.97 | 0.8K |
| 11:41 | 8,704.22 | 8,704.22 | 8,699.00 | 8,699.00 | 3.7K |
| 11:42 | 8,698.42 | 8,698.58 | 8,698.23 | 8,698.23 | 1.6K |
| 11:43 | 8,698.23 | 8,698.93 | 8,697.13 | 8,698.93 | 14.4K |
| 11:44 | 8,695.01 | 8,695.01 | 8,694.54 | 8,695.01 | 29.2K |
| 11:45 | 8,694.45 | 8,695.16 | 8,693.82 | 8,693.82 | 8.6K |
| 11:46 | 8,693.34 | 8,693.34 | 8,688.97 | 8,688.97 | 20.8K |
| 11:47 | 8,687.92 | 8,688.98 | 8,687.92 | 8,688.48 | 5.4K |
| 11:48 | 8,689.17 | 8,691.04 | 8,689.17 | 8,691.04 | 18.3K |
| 11:49 | 8,691.63 | 8,695.26 | 8,691.63 | 8,692.93 | 25.0K |
| 11:50 | 8,692.96 | 8,693.44 | 8,692.96 | 8,693.44 | 4.4K |
| 11:51 | 8,693.44 | 8,693.54 | 8,693.26 | 8,693.26 | 20.5K |
| 11:52 | 8,694.07 | 8,694.07 | 8,692.51 | 8,692.51 | 7.7K |
| 11:53 | 8,692.51 | 8,692.68 | 8,690.86 | 8,691.11 | 15.5K |
| 11:54 | 8,691.11 | 8,691.11 | 8,689.79 | 8,689.79 | 3.2K |
| 11:55 | 8,689.89 | 8,692.29 | 8,689.89 | 8,692.29 | 5.0K |
| 11:56 | 8,695.85 | 8,696.22 | 8,695.47 | 8,695.47 | 6.3K |
| 11:57 | 8,695.44 | 8,696.05 | 8,695.44 | 8,696.05 | 9.4K |
| 11:58 | 8,696.05 | 8,697.73 | 8,696.05 | 8,697.73 | 1.5K |
| 11:59 | 8,697.56 | 8,701.17 | 8,697.56 | 8,701.17 | 29.6K |
| 12:00 | 8,701.36 | 8,701.90 | 8,701.36 | 8,701.90 | 12.9K |
| 12:01 | 8,702.58 | 8,705.18 | 8,702.58 | 8,705.18 | 15.0K |
| 12:02 | 8,705.65 | 8,705.91 | 8,705.43 | 8,705.43 | 1.4K |
| 12:03 | 8,705.42 | 8,705.42 | 8,703.88 | 8,704.21 | 13.6K |
| 12:04 | 8,704.17 | 8,704.17 | 8,702.67 | 8,702.85 | 8.3K |
| 12:05 | 8,700.89 | 8,700.89 | 8,699.12 | 8,699.12 | 11.9K |
| 12:06 | 8,698.83 | 8,698.83 | 8,695.70 | 8,695.70 | 4.3K |
| 12:07 | 8,693.23 | 8,693.52 | 8,693.18 | 8,693.52 | 28.7K |
| 12:08 | 8,693.52 | 8,694.27 | 8,693.52 | 8,693.77 | 1.5K |
| 12:09 | 8,694.12 | 8,699.47 | 8,694.12 | 8,699.47 | 3.3K |
| 12:10 | 8,698.98 | 8,698.98 | 8,696.31 | 8,696.31 | 6.3K |
| 12:11 | 8,696.17 | 8,696.17 | 8,691.98 | 8,691.98 | 3.3K |
| 12:12 | 8,691.66 | 8,692.08 | 8,690.64 | 8,692.08 | 7.5K |
| 12:13 | 8,692.08 | 8,692.08 | 8,691.35 | 8,691.35 | 1.8K |
| 12:14 | 8,691.35 | 8,693.12 | 8,691.32 | 8,693.12 | 10.6K |
| 12:15 | 8,693.36 | 8,693.50 | 8,693.36 | 8,693.50 | 5.5K |
| 12:16 | 8,694.19 | 8,694.89 | 8,694.19 | 8,694.41 | 14.7K |
| 12:17 | 8,694.41 | 8,696.24 | 8,694.01 | 8,696.24 | 5.3K |
| 12:18 | 8,695.79 | 8,695.79 | 8,693.44 | 8,693.97 | 16.1K |
| 12:19 | 8,694.11 | 8,694.11 | 8,693.56 | 8,693.56 | 3.6K |
| 12:20 | 8,693.09 | 8,693.25 | 8,692.51 | 8,692.51 | 5.9K |
| 12:21 | 8,692.68 | 8,692.68 | 8,690.58 | 8,690.58 | 10.2K |
| 12:22 | 8,690.51 | 8,690.67 | 8,689.24 | 8,689.43 | 16.5K |
| 12:23 | 8,689.53 | 8,690.75 | 8,689.53 | 8,690.75 | 6.5K |
| 12:24 | 8,689.95 | 8,692.81 | 8,689.95 | 8,692.50 | 6.6K |
| 12:25 | 8,693.84 | 8,694.81 | 8,693.84 | 8,694.42 | 23.0K |
| 12:26 | 8,694.42 | 8,695.64 | 8,694.42 | 8,695.64 | 2.2K |
| 12:27 | 8,695.52 | 8,698.22 | 8,695.52 | 8,698.22 | 2.2K |
| 12:28 | 8,699.95 | 8,699.95 | 8,699.45 | 8,699.45 | 3.4K |
| 12:29 | 8,699.45 | 8,700.10 | 8,699.45 | 8,699.94 | 2.2K |
| 12:30 | 8,699.94 | 8,699.94 | 8,697.88 | 8,697.88 | 22.6K |
| 12:31 | 8,697.12 | 8,697.12 | 8,696.55 | 8,696.55 | 6.0K |
| 12:32 | 8,696.55 | 8,696.87 | 8,696.55 | 8,696.87 | 7.6K |
| 12:33 | 8,696.64 | 8,697.45 | 8,696.64 | 8,697.45 | 0.9K |
| 12:34 | 8,697.48 | 8,702.09 | 8,697.48 | 8,702.09 | 14.6K |
| 12:35 | 8,702.82 | 8,703.10 | 8,702.70 | 8,702.70 | 2.9K |
| 12:36 | 8,702.70 | 8,703.37 | 8,702.70 | 8,703.21 | 3.0K |
| 12:37 | 8,703.21 | 8,703.76 | 8,703.04 | 8,703.74 | 3.9K |
| 12:38 | 8,703.96 | 8,704.39 | 8,703.48 | 8,703.90 | 17.1K |
| 12:39 | 8,703.90 | 8,705.83 | 8,703.90 | 8,704.98 | 5.4K |
| 12:40 | 8,703.78 | 8,704.05 | 8,703.78 | 8,704.05 | 5.3K |
| 12:41 | 8,703.73 | 8,703.73 | 8,701.88 | 8,702.30 | 7.0K |
| 12:42 | 8,702.30 | 8,702.78 | 8,702.30 | 8,702.42 | 1.3K |
| 12:43 | 8,702.77 | 8,704.88 | 8,702.77 | 8,704.88 | 20.1K |
| 12:44 | 8,705.33 | 8,707.46 | 8,705.33 | 8,707.46 | 10.7K |
| 12:45 | 8,707.46 | 8,711.46 | 8,707.46 | 8,711.22 | 10.2K |
| 12:46 | 8,711.22 | 8,712.45 | 8,711.22 | 8,712.45 | 14.2K |
| 12:47 | 8,712.45 | 8,715.58 | 8,712.45 | 8,715.58 | 4.1K |
| 12:48 | 8,714.91 | 8,714.91 | 8,712.58 | 8,712.58 | 7.2K |
| 12:49 | 8,712.19 | 8,712.19 | 8,711.66 | 8,711.75 | 2.0K |
| 12:50 | 8,711.36 | 8,711.63 | 8,711.36 | 8,711.63 | 1.0K |
| 12:51 | 8,713.78 | 8,713.78 | 8,712.88 | 8,712.88 | 1.2K |
| 12:52 | 8,713.19 | 8,713.79 | 8,713.19 | 8,713.40 | 1.8K |
| 12:53 | 8,713.58 | 8,715.63 | 8,713.58 | 8,715.63 | 5.9K |
| 12:54 | 8,715.78 | 8,717.98 | 8,715.78 | 8,717.98 | 5.6K |
| 12:55 | 8,717.98 | 8,718.55 | 8,717.98 | 8,718.55 | 1.5K |
| 12:56 | 8,717.49 | 8,718.23 | 8,717.49 | 8,718.23 | 12.7K |
| 12:57 | 8,717.87 | 8,717.87 | 8,717.09 | 8,717.09 | 3.2K |
| 12:58 | 8,716.68 | 8,716.68 | 8,716.17 | 8,716.20 | 4.4K |
| 12:59 | 8,715.17 | 8,716.32 | 8,715.17 | 8,716.27 | 2.1K |
| 13:00 | 8,716.27 | 8,716.27 | 8,716.27 | 8,716.27 | 1.3K |
| 13:01 | 8,716.48 | 8,716.77 | 8,716.48 | 8,716.77 | 6.2K |
| 13:02 | 8,716.96 | 8,716.96 | 8,716.45 | 8,716.45 | 4.8K |
| 13:03 | 8,716.17 | 8,716.22 | 8,715.26 | 8,716.22 | 3.5K |
| 13:04 | 8,716.46 | 8,722.54 | 8,716.46 | 8,722.54 | 4.8K |
| 13:05 | 8,722.54 | 8,723.89 | 8,722.54 | 8,723.89 | 4.3K |
| 13:06 | 8,724.78 | 8,729.49 | 8,724.78 | 8,729.30 | 14.8K |
| 13:07 | 8,729.61 | 8,730.24 | 8,729.61 | 8,730.24 | 3.1K |
| 13:08 | 8,730.07 | 8,731.57 | 8,730.07 | 8,731.57 | 3.7K |
| 13:09 | 8,731.57 | 8,731.57 | 8,731.15 | 8,731.15 | 2.7K |
| 13:10 | 8,730.19 | 8,730.19 | 8,729.81 | 8,729.81 | 5.9K |
| 13:11 | 8,729.63 | 8,729.63 | 8,728.78 | 8,728.78 | 1.6K |
| 13:12 | 8,728.72 | 8,730.13 | 8,728.72 | 8,730.13 | 2.5K |
| 13:13 | 8,730.13 | 8,731.04 | 8,730.13 | 8,731.04 | 12.8K |
| 13:14 | 8,731.04 | 8,731.59 | 8,731.04 | 8,731.59 | 0.4K |
| 13:15 | 8,731.72 | 8,732.83 | 8,731.55 | 8,732.83 | 1.6K |
| 13:16 | 8,732.45 | 8,735.54 | 8,732.26 | 8,735.54 | 4.0K |
| 13:17 | 8,735.03 | 8,735.03 | 8,734.61 | 8,734.61 | 4.6K |
| 13:18 | 8,734.61 | 8,738.67 | 8,734.61 | 8,738.67 | 5.6K |
| 13:19 | 8,738.67 | 8,738.76 | 8,738.67 | 8,738.76 | 2.6K |
| 13:20 | 8,738.76 | 8,739.62 | 8,738.72 | 8,739.62 | 2.0K |
| 13:21 | 8,739.27 | 8,740.84 | 8,739.12 | 8,740.84 | 10.5K |
| 13:22 | 8,740.41 | 8,740.41 | 8,738.96 | 8,738.96 | 10.8K |
| 13:23 | 8,738.96 | 8,739.22 | 8,738.38 | 8,739.22 | 3.7K |
| 13:24 | 8,738.44 | 8,738.44 | 8,734.84 | 8,734.84 | 8.1K |
| 13:25 | 8,735.40 | 8,735.40 | 8,733.27 | 8,733.27 | 5.2K |
| 13:26 | 8,734.45 | 8,734.45 | 8,732.49 | 8,732.49 | 12.3K |
| 13:27 | 8,729.52 | 8,730.10 | 8,729.15 | 8,730.10 | 7.5K |
| 13:28 | 8,730.10 | 8,730.10 | 8,727.68 | 8,727.74 | 8.1K |
| 13:29 | 8,727.74 | 8,727.74 | 8,727.71 | 8,727.74 | 2.3K |
| 13:30 | 8,727.65 | 8,727.65 | 8,727.32 | 8,727.32 | 3.5K |
| 13:31 | 8,727.32 | 8,727.32 | 8,727.32 | 8,727.32 | 0.5K |
| 13:32 | 8,727.16 | 8,728.14 | 8,727.16 | 8,728.14 | 3.8K |
| 13:33 | 8,728.14 | 8,728.68 | 8,728.14 | 8,728.68 | 14.2K |
| 13:34 | 8,728.68 | 8,729.20 | 8,728.68 | 8,729.20 | 3.0K |
| 13:35 | 8,729.05 | 8,729.05 | 8,728.09 | 8,728.09 | 1.2K |
| 13:36 | 8,728.00 | 8,728.00 | 8,728.00 | 8,728.00 | 5.5K |
| 13:37 | 8,726.89 | 8,727.31 | 8,725.65 | 8,727.31 | 8.8K |
| 13:38 | 8,727.74 | 8,732.85 | 8,727.74 | 8,732.85 | 12.3K |
| 13:39 | 8,733.01 | 8,739.43 | 8,733.01 | 8,739.43 | 8.5K |
| 13:40 | 8,740.14 | 8,741.34 | 8,740.14 | 8,740.69 | 15.7K |
| 13:41 | 8,741.19 | 8,743.61 | 8,741.19 | 8,743.61 | 8.4K |
| 13:42 | 8,743.82 | 8,744.59 | 8,743.82 | 8,744.59 | 4.5K |
| 13:43 | 8,744.59 | 8,744.75 | 8,744.15 | 8,744.15 | 1.9K |
| 13:44 | 8,744.15 | 8,744.15 | 8,741.16 | 8,741.34 | 10.0K |
| 13:45 | 8,740.96 | 8,741.59 | 8,740.77 | 8,741.59 | 19.5K |
| 13:46 | 8,741.58 | 8,742.67 | 8,741.56 | 8,742.67 | 15.0K |
| 13:47 | 8,743.21 | 8,744.08 | 8,743.21 | 8,744.08 | 1.6K |
| 13:48 | 8,744.23 | 8,745.66 | 8,744.23 | 8,745.66 | 8.4K |
| 13:49 | 8,745.66 | 8,746.05 | 8,745.56 | 8,746.05 | 6.4K |
| 13:50 | 8,745.75 | 8,745.75 | 8,744.25 | 8,744.25 | 10.6K |
| 13:51 | 8,744.25 | 8,744.32 | 8,743.34 | 8,743.34 | 4.1K |
| 13:52 | 8,743.34 | 8,743.57 | 8,743.22 | 8,743.57 | 5.3K |
| 13:53 | 8,745.08 | 8,745.92 | 8,744.03 | 8,745.92 | 11.2K |
| 13:54 | 8,748.90 | 8,749.54 | 8,748.90 | 8,749.54 | 7.7K |
| 13:55 | 8,750.17 | 8,750.17 | 8,750.17 | 8,750.17 | 8.2K |
| 13:56 | 8,750.94 | 8,756.54 | 8,750.94 | 8,756.54 | 12.8K |
| 13:57 | 8,756.21 | 8,756.21 | 8,755.10 | 8,755.10 | 204.3K |
| 13:58 | 8,754.32 | 8,754.78 | 8,754.32 | 8,754.78 | 6.7K |
| 13:59 | 8,754.87 | 8,755.49 | 8,754.87 | 8,755.49 | 1.7K |
| 14:00 | 8,757.38 | 8,760.02 | 8,757.38 | 8,759.93 | 15.3K |
| 14:01 | 8,761.11 | 8,763.53 | 8,761.11 | 8,763.53 | 13.8K |
| 14:02 | 8,767.17 | 8,769.09 | 8,767.17 | 8,768.88 | 39.1K |
| 14:03 | 8,769.79 | 8,769.79 | 8,769.18 | 8,769.18 | 109.3K |
| 14:04 | 8,769.18 | 8,770.47 | 8,768.92 | 8,770.47 | 3.7K |
| 14:05 | 8,770.47 | 8,770.56 | 8,764.81 | 8,764.81 | 17.4K |
| 14:06 | 8,764.49 | 8,764.56 | 8,758.91 | 8,758.91 | 16.0K |
| 14:07 | 8,758.09 | 8,758.33 | 8,756.77 | 8,756.77 | 16.5K |
| 14:08 | 8,755.12 | 8,755.13 | 8,754.82 | 8,755.13 | 6.1K |
| 14:09 | 8,756.62 | 8,756.62 | 8,753.58 | 8,753.58 | 110.9K |
| 14:10 | 8,753.19 | 8,753.19 | 8,752.80 | 8,752.80 | 4.8K |
| 14:11 | 8,753.18 | 8,753.18 | 8,752.80 | 8,753.07 | 3.1K |
| 14:12 | 8,751.93 | 8,754.37 | 8,751.93 | 8,754.37 | 2.2K |
| 14:13 | 8,754.24 | 8,754.24 | 8,753.12 | 8,754.18 | 6.2K |
| 14:14 | 8,753.51 | 8,753.74 | 8,753.51 | 8,753.51 | 4.9K |
| 14:15 | 8,752.96 | 8,752.96 | 8,751.66 | 8,751.66 | 12.9K |
| 14:16 | 8,751.66 | 8,751.66 | 8,751.47 | 8,751.47 | 0.1K |
| 14:17 | 8,752.16 | 8,753.12 | 8,752.16 | 8,752.74 | 8.9K |
| 14:18 | 8,752.57 | 8,752.57 | 8,750.42 | 8,750.42 | 7.1K |
| 14:19 | 8,749.85 | 8,750.34 | 8,748.84 | 8,750.34 | 20.8K |
| 14:20 | 8,751.55 | 8,754.82 | 8,751.55 | 8,754.82 | 10.1K |
| 14:21 | 8,754.82 | 8,755.22 | 8,754.17 | 8,754.17 | 10.4K |
| 14:22 | 8,754.25 | 8,756.92 | 8,754.08 | 8,756.92 | 4.2K |
| 14:23 | 8,757.17 | 8,758.79 | 8,757.17 | 8,758.43 | 8.2K |
| 14:24 | 8,757.07 | 8,757.07 | 8,755.68 | 8,756.13 | 14.5K |
| 14:25 | 8,756.03 | 8,756.03 | 8,754.67 | 8,754.67 | 7.1K |
| 14:26 | 8,754.54 | 8,754.54 | 8,753.67 | 8,753.67 | 8.2K |
| 14:27 | 8,753.50 | 8,753.69 | 8,753.41 | 8,753.69 | 6.8K |
| 14:28 | 8,753.84 | 8,753.84 | 8,753.13 | 8,753.25 | 4.1K |
| 14:29 | 8,753.25 | 8,753.77 | 8,753.15 | 8,753.77 | 2.8K |
| 14:30 | 8,753.81 | 8,753.81 | 8,752.86 | 8,753.29 | 3.8K |
| 14:31 | 8,753.29 | 8,753.56 | 8,753.29 | 8,753.56 | 1.3K |
| 14:32 | 8,753.38 | 8,753.38 | 8,752.88 | 8,753.01 | 9.0K |
| 14:33 | 8,752.92 | 8,752.92 | 8,750.92 | 8,750.92 | 15.9K |
| 14:34 | 8,750.63 | 8,750.63 | 8,749.72 | 8,749.72 | 5.4K |
| 14:35 | 8,750.75 | 8,751.08 | 8,749.65 | 8,751.08 | 13.7K |
| 14:36 | 8,751.27 | 8,751.47 | 8,750.39 | 8,750.39 | 10.4K |
| 14:37 | 8,750.56 | 8,751.00 | 8,750.56 | 8,751.00 | 1.3K |
| 14:38 | 8,752.32 | 8,755.15 | 8,752.32 | 8,755.15 | 15.0K |
| 14:39 | 8,755.02 | 8,755.02 | 8,754.65 | 8,754.86 | 4.3K |
| 14:40 | 8,754.14 | 8,754.23 | 8,753.96 | 8,754.10 | 3.2K |
| 14:41 | 8,754.00 | 8,755.47 | 8,754.00 | 8,755.47 | 5.0K |
| 14:42 | 8,755.47 | 8,756.27 | 8,754.81 | 8,756.27 | 21.2K |
| 14:43 | 8,757.35 | 8,757.71 | 8,757.18 | 8,757.18 | 12.9K |
| 14:44 | 8,758.80 | 8,758.80 | 8,758.21 | 8,758.54 | 3.0K |
| 14:45 | 8,758.41 | 8,758.41 | 8,757.40 | 8,757.40 | 3.2K |
| 14:46 | 8,756.00 | 8,756.21 | 8,754.38 | 8,754.38 | 19.6K |
| 14:47 | 8,754.38 | 8,754.60 | 8,752.61 | 8,752.61 | 2.9K |
| 14:48 | 8,750.16 | 8,750.16 | 8,748.57 | 8,748.57 | 11.8K |
| 14:49 | 8,748.25 | 8,748.25 | 8,747.20 | 8,747.20 | 5.3K |
| 14:50 | 8,746.78 | 8,746.78 | 8,746.37 | 8,746.37 | 5.4K |
| 14:51 | 8,744.71 | 8,744.71 | 8,743.65 | 8,743.65 | 9.4K |
| 14:52 | 8,743.86 | 8,743.86 | 8,742.11 | 8,742.11 | 7.2K |
| 14:53 | 8,741.33 | 8,741.33 | 8,736.88 | 8,736.88 | 11.9K |
| 14:54 | 8,737.40 | 8,737.40 | 8,735.84 | 8,735.84 | 9.9K |
| 14:55 | 8,736.22 | 8,736.22 | 8,734.79 | 8,734.79 | 9.4K |
| 14:56 | 8,733.69 | 8,733.88 | 8,733.69 | 8,733.76 | 13.9K |
| 14:57 | 8,736.45 | 8,736.45 | 8,736.11 | 8,736.11 | 20.1K |
| 14:58 | 8,735.65 | 8,736.75 | 8,735.65 | 8,736.75 | 10.2K |
| 14:59 | 8,737.02 | 8,738.08 | 8,737.02 | 8,738.08 | 8.7K |
| 15:00 | 8,738.69 | 8,739.51 | 8,738.69 | 8,739.51 | 6.7K |
| 15:01 | 8,739.30 | 8,739.30 | 8,737.77 | 8,737.77 | 6.4K |
| 15:02 | 8,737.89 | 8,737.89 | 8,737.20 | 8,737.75 | 6.7K |
| 15:03 | 8,736.50 | 8,736.67 | 8,736.34 | 8,736.52 | 6.5K |
| 15:04 | 8,736.63 | 8,736.63 | 8,735.17 | 8,735.74 | 8.0K |
| 15:05 | 8,735.46 | 8,735.60 | 8,735.25 | 8,735.60 | 6.0K |
| 15:06 | 8,735.76 | 8,736.38 | 8,735.38 | 8,736.38 | 7.7K |
| 15:07 | 8,737.27 | 8,741.91 | 8,737.27 | 8,741.91 | 18.4K |
| 15:08 | 8,741.66 | 8,742.71 | 8,741.66 | 8,742.71 | 107.6K |
| 15:09 | 8,743.60 | 8,745.11 | 8,743.60 | 8,744.90 | 9.7K |
| 15:10 | 8,745.96 | 8,746.77 | 8,745.96 | 8,746.55 | 3.0K |
| 15:11 | 8,747.01 | 8,747.85 | 8,747.01 | 8,747.61 | 25.3K |
| 15:12 | 8,747.82 | 8,748.16 | 8,747.49 | 8,747.81 | 4.9K |
| 15:13 | 8,748.73 | 8,748.79 | 8,747.82 | 8,747.82 | 6.7K |
| 15:14 | 8,747.49 | 8,749.80 | 8,747.49 | 8,749.80 | 11.7K |
| 15:15 | 8,750.08 | 8,750.08 | 8,748.54 | 8,748.54 | 8.1K |
| 15:16 | 8,748.50 | 8,749.71 | 8,747.79 | 8,749.71 | 23.0K |
| 15:17 | 8,743.29 | 8,743.29 | 8,741.32 | 8,741.32 | 35.2K |
| 15:18 | 8,742.18 | 8,743.27 | 8,742.18 | 8,743.27 | 9.1K |
| 15:19 | 8,744.17 | 8,747.36 | 8,744.17 | 8,747.36 | 20.1K |
| 15:20 | 8,747.21 | 8,747.21 | 8,744.10 | 8,744.10 | 13.4K |
| 15:21 | 8,744.10 | 8,744.10 | 8,743.21 | 8,743.21 | 5.3K |
| 15:22 | 8,743.23 | 8,743.23 | 8,742.55 | 8,742.55 | 2.3K |
| 15:23 | 8,742.28 | 8,742.41 | 8,741.52 | 8,741.52 | 3.5K |
| 15:24 | 8,741.52 | 8,742.25 | 8,741.52 | 8,741.74 | 9.2K |
| 15:25 | 8,742.04 | 8,746.30 | 8,742.04 | 8,746.30 | 20.3K |
| 15:26 | 8,746.06 | 8,747.16 | 8,746.06 | 8,747.16 | 5.8K |
| 15:27 | 8,749.05 | 8,749.57 | 8,749.05 | 8,749.45 | 5.1K |
| 15:28 | 8,749.53 | 8,750.17 | 8,749.53 | 8,749.73 | 7.0K |
| 15:29 | 8,749.65 | 8,749.65 | 8,747.02 | 8,748.62 | 12.6K |
| 15:30 | 8,748.50 | 8,750.15 | 8,748.50 | 8,750.15 | 13.3K |
| 15:31 | 8,752.07 | 8,752.69 | 8,752.01 | 8,752.01 | 47.0K |
| 15:32 | 8,749.31 | 8,749.31 | 8,748.53 | 8,748.84 | 7.0K |
| 15:33 | 8,749.17 | 8,749.87 | 8,748.72 | 8,749.87 | 13.8K |
| 15:34 | 8,750.00 | 8,750.67 | 8,749.51 | 8,750.67 | 6.9K |
| 15:35 | 8,750.98 | 8,750.98 | 8,749.49 | 8,749.49 | 81.0K |
| 15:36 | 8,749.02 | 8,749.02 | 8,747.47 | 8,747.47 | 18.6K |
| 15:37 | 8,746.41 | 8,747.78 | 8,746.41 | 8,746.99 | 35.6K |
| 15:38 | 8,747.02 | 8,747.02 | 8,742.96 | 8,742.96 | 17.4K |
| 15:39 | 8,739.94 | 8,739.94 | 8,736.84 | 8,737.93 | 26.0K |
| 15:40 | 8,739.25 | 8,740.00 | 8,737.87 | 8,737.87 | 23.1K |
| 15:41 | 8,738.53 | 8,738.53 | 8,737.71 | 8,737.71 | 9.2K |
| 15:42 | 8,737.43 | 8,739.84 | 8,737.43 | 8,739.84 | 15.6K |
| 15:43 | 8,741.31 | 8,742.15 | 8,741.07 | 8,742.15 | 44.0K |
| 15:44 | 8,745.30 | 8,746.84 | 8,745.30 | 8,745.68 | 37.8K |
| 15:45 | 8,745.63 | 8,745.63 | 8,744.95 | 8,745.01 | 9.3K |
| 15:46 | 8,745.67 | 8,747.05 | 8,745.55 | 8,747.05 | 9.9K |
| 15:47 | 8,746.92 | 8,747.20 | 8,746.92 | 8,747.11 | 24.5K |
| 15:48 | 8,747.00 | 8,750.69 | 8,747.00 | 8,750.69 | 36.3K |
| 15:49 | 8,749.61 | 8,750.44 | 8,749.61 | 8,750.16 | 39.4K |
| 15:50 | 8,750.95 | 8,750.95 | 8,738.71 | 8,738.71 | 127.0K |
| 15:51 | 8,738.25 | 8,738.25 | 8,736.15 | 8,737.81 | 35.0K |
| 15:52 | 8,737.25 | 8,738.17 | 8,736.54 | 8,738.17 | 16.1K |
| 15:53 | 8,736.07 | 8,736.55 | 8,735.69 | 8,735.99 | 22.3K |
| 15:54 | 8,735.99 | 8,736.27 | 8,734.54 | 8,735.03 | 48.2K |
| 15:55 | 8,737.01 | 8,743.38 | 8,737.01 | 8,742.06 | 47.3K |
| 15:56 | 8,742.09 | 8,742.09 | 8,738.66 | 8,740.12 | 54.6K |
| 15:57 | 8,739.60 | 8,739.60 | 8,735.74 | 8,735.74 | 39.8K |
| 15:58 | 8,736.01 | 8,736.26 | 8,735.32 | 8,735.32 | 23.5K |
| 15:59 | 8,734.16 | 8,740.19 | 8,734.16 | 8,740.19 | 99.9K |
| 16:00 | 8,738.32 | 8,738.32 | 8,736.86 | 8,736.86 | 878.6K |
| 16:01 | 8,736.86 | 8,736.86 | 8,736.86 | 8,736.86 | 0.0K |