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 | 8,472.55 | 8,506.71 | 8,472.55 | 8,506.71 | 61.5K |
| 09:31 | 8,506.71 | 8,506.71 | 8,500.44 | 8,500.44 | 8.9K |
| 09:32 | 8,499.87 | 8,499.87 | 8,492.89 | 8,492.89 | 18.7K |
| 09:33 | 8,491.38 | 8,491.38 | 8,468.85 | 8,468.85 | 40.8K |
| 09:34 | 8,468.88 | 8,471.12 | 8,468.88 | 8,471.12 | 0.9K |
| 09:35 | 8,471.12 | 8,472.64 | 8,471.12 | 8,472.49 | 8.8K |
| 09:36 | 8,472.49 | 8,475.39 | 8,472.49 | 8,475.39 | 5.4K |
| 09:37 | 8,474.68 | 8,475.96 | 8,474.68 | 8,475.96 | 1.2K |
| 09:38 | 8,475.26 | 8,476.26 | 8,475.26 | 8,476.26 | 2.0K |
| 09:39 | 8,474.80 | 8,476.93 | 8,474.80 | 8,476.76 | 6.8K |
| 09:40 | 8,476.60 | 8,493.11 | 8,476.60 | 8,493.11 | 16.8K |
| 09:41 | 8,494.32 | 8,495.52 | 8,494.12 | 8,495.29 | 4.3K |
| 09:42 | 8,489.09 | 8,489.09 | 8,487.10 | 8,487.95 | 11.5K |
| 09:43 | 8,488.01 | 8,488.50 | 8,487.86 | 8,487.86 | 2.3K |
| 09:44 | 8,487.23 | 8,487.23 | 8,480.14 | 8,480.14 | 17.5K |
| 09:45 | 8,482.68 | 8,483.47 | 8,482.68 | 8,483.37 | 13.6K |
| 09:46 | 8,489.00 | 8,492.83 | 8,489.00 | 8,492.83 | 11.1K |
| 09:47 | 8,497.75 | 8,497.75 | 8,496.88 | 8,496.88 | 2.6K |
| 09:48 | 8,495.82 | 8,495.82 | 8,479.54 | 8,479.54 | 29.9K |
| 09:49 | 8,477.14 | 8,479.19 | 8,477.14 | 8,479.08 | 4.7K |
| 09:50 | 8,478.59 | 8,486.99 | 8,478.59 | 8,486.48 | 9.8K |
| 09:51 | 8,486.70 | 8,486.70 | 8,486.40 | 8,486.40 | 2.2K |
| 09:52 | 8,486.21 | 8,489.05 | 8,486.21 | 8,489.05 | 4.7K |
| 09:53 | 8,489.00 | 8,489.00 | 8,488.66 | 8,488.99 | 4.8K |
| 09:54 | 8,488.66 | 8,495.56 | 8,488.66 | 8,495.56 | 6.8K |
| 09:55 | 8,497.18 | 8,503.65 | 8,497.18 | 8,502.78 | 21.8K |
| 09:56 | 8,504.43 | 8,505.58 | 8,503.37 | 8,505.58 | 8.2K |
| 09:57 | 8,506.01 | 8,506.74 | 8,494.91 | 8,495.14 | 17.8K |
| 09:58 | 8,494.55 | 8,494.55 | 8,493.22 | 8,493.22 | 8.3K |
| 09:59 | 8,492.99 | 8,492.99 | 8,486.92 | 8,486.92 | 8.6K |
| 10:00 | 8,487.56 | 8,487.56 | 8,465.34 | 8,465.34 | 27.1K |
| 10:01 | 8,456.91 | 8,460.71 | 8,456.91 | 8,460.71 | 40.9K |
| 10:02 | 8,463.87 | 8,470.06 | 8,463.87 | 8,470.06 | 25.7K |
| 10:03 | 8,471.38 | 8,472.96 | 8,471.38 | 8,471.42 | 10.9K |
| 10:04 | 8,472.01 | 8,473.24 | 8,471.65 | 8,473.24 | 3.2K |
| 10:05 | 8,474.44 | 8,477.10 | 8,474.44 | 8,477.10 | 6.1K |
| 10:06 | 8,478.87 | 8,483.81 | 8,478.87 | 8,483.81 | 8.1K |
| 10:07 | 8,483.81 | 8,483.81 | 8,481.14 | 8,481.28 | 9.3K |
| 10:08 | 8,472.28 | 8,472.28 | 8,470.46 | 8,470.46 | 40.1K |
| 10:09 | 8,470.92 | 8,474.21 | 8,470.92 | 8,474.21 | 10.9K |
| 10:10 | 8,476.04 | 8,476.25 | 8,475.82 | 8,476.25 | 56.2K |
| 10:11 | 8,476.25 | 8,479.86 | 8,476.25 | 8,479.38 | 19.9K |
| 10:12 | 8,479.42 | 8,479.42 | 8,477.72 | 8,477.72 | 64.7K |
| 10:13 | 8,477.56 | 8,478.06 | 8,477.42 | 8,478.06 | 14.5K |
| 10:14 | 8,479.89 | 8,479.89 | 8,478.50 | 8,478.50 | 8.2K |
| 10:15 | 8,478.50 | 8,478.63 | 8,475.65 | 8,475.65 | 1.7K |
| 10:16 | 8,473.58 | 8,473.58 | 8,467.57 | 8,467.57 | 26.1K |
| 10:17 | 8,470.16 | 8,470.91 | 8,470.16 | 8,470.91 | 14.7K |
| 10:18 | 8,471.05 | 8,471.21 | 8,471.05 | 8,471.21 | 1.6K |
| 10:19 | 8,471.21 | 8,471.21 | 8,466.81 | 8,466.81 | 13.8K |
| 10:20 | 8,466.81 | 8,466.81 | 8,463.35 | 8,463.35 | 7.7K |
| 10:21 | 8,463.97 | 8,464.25 | 8,463.61 | 8,464.25 | 6.7K |
| 10:22 | 8,463.46 | 8,468.56 | 8,463.46 | 8,468.12 | 11.4K |
| 10:23 | 8,468.12 | 8,468.27 | 8,468.12 | 8,468.27 | 1.8K |
| 10:24 | 8,468.45 | 8,468.45 | 8,467.06 | 8,467.44 | 3.7K |
| 10:25 | 8,467.44 | 8,473.48 | 8,467.44 | 8,473.48 | 17.8K |
| 10:26 | 8,473.48 | 8,473.85 | 8,472.78 | 8,472.78 | 5.4K |
| 10:27 | 8,472.78 | 8,477.71 | 8,472.78 | 8,477.71 | 5.6K |
| 10:28 | 8,477.71 | 8,480.88 | 8,477.71 | 8,480.88 | 4.0K |
| 10:29 | 8,481.89 | 8,482.90 | 8,481.89 | 8,482.90 | 2.2K |
| 10:30 | 8,487.67 | 8,491.50 | 8,487.67 | 8,491.50 | 22.6K |
| 10:31 | 8,489.67 | 8,489.96 | 8,489.67 | 8,489.81 | 1.9K |
| 10:32 | 8,489.81 | 8,494.39 | 8,489.81 | 8,494.17 | 12.2K |
| 10:33 | 8,494.94 | 8,494.94 | 8,493.85 | 8,493.85 | 6.8K |
| 10:34 | 8,492.79 | 8,492.79 | 8,492.32 | 8,492.63 | 26.8K |
| 10:35 | 8,492.77 | 8,496.22 | 8,492.77 | 8,495.78 | 6.7K |
| 10:36 | 8,495.49 | 8,495.73 | 8,493.49 | 8,493.49 | 3.4K |
| 10:37 | 8,493.49 | 8,493.49 | 8,493.01 | 8,493.09 | 1.5K |
| 10:38 | 8,492.80 | 8,492.80 | 8,491.83 | 8,491.83 | 1.5K |
| 10:39 | 8,491.94 | 8,493.28 | 8,491.94 | 8,493.28 | 3.8K |
| 10:40 | 8,492.85 | 8,494.72 | 8,492.85 | 8,494.72 | 3.8K |
| 10:41 | 8,494.72 | 8,496.00 | 8,494.72 | 8,496.00 | 3.9K |
| 10:42 | 8,495.77 | 8,495.77 | 8,493.92 | 8,493.92 | 6.5K |
| 10:43 | 8,494.05 | 8,494.05 | 8,492.39 | 8,493.56 | 4.7K |
| 10:44 | 8,495.66 | 8,495.66 | 8,495.14 | 8,495.21 | 24.5K |
| 10:45 | 8,495.21 | 8,497.05 | 8,495.21 | 8,496.69 | 4.0K |
| 10:46 | 8,496.69 | 8,496.69 | 8,491.24 | 8,491.24 | 21.0K |
| 10:47 | 8,491.24 | 8,491.24 | 8,490.70 | 8,490.70 | 23.6K |
| 10:48 | 8,491.60 | 8,495.76 | 8,491.60 | 8,495.14 | 7.8K |
| 10:49 | 8,495.14 | 8,495.14 | 8,494.53 | 8,494.53 | 2.7K |
| 10:50 | 8,494.60 | 8,495.48 | 8,494.60 | 8,495.48 | 3.4K |
| 10:51 | 8,495.48 | 8,499.07 | 8,495.48 | 8,499.07 | 3.4K |
| 10:52 | 8,499.18 | 8,499.93 | 8,499.18 | 8,499.93 | 3.8K |
| 10:53 | 8,499.93 | 8,502.31 | 8,499.93 | 8,502.31 | 6.4K |
| 10:54 | 8,501.33 | 8,501.33 | 8,501.00 | 8,501.00 | 6.1K |
| 10:55 | 8,501.76 | 8,501.76 | 8,499.78 | 8,499.78 | 6.7K |
| 10:56 | 8,500.84 | 8,500.92 | 8,500.84 | 8,500.92 | 5.3K |
| 10:57 | 8,501.13 | 8,501.73 | 8,501.13 | 8,501.18 | 3.7K |
| 10:58 | 8,502.44 | 8,502.44 | 8,499.01 | 8,499.01 | 15.0K |
| 10:59 | 8,499.01 | 8,499.01 | 8,498.92 | 8,498.92 | 0.9K |
| 11:00 | 8,498.92 | 8,507.49 | 8,498.92 | 8,506.78 | 9.8K |
| 11:01 | 8,506.78 | 8,506.78 | 8,505.76 | 8,506.26 | 9.2K |
| 11:02 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.87 | 4.8K |
| 11:03 | 8,512.92 | 8,513.11 | 8,512.57 | 8,512.57 | 5.5K |
| 11:04 | 8,512.38 | 8,515.75 | 8,512.02 | 8,515.75 | 12.2K |
| 11:05 | 8,515.75 | 8,521.29 | 8,515.75 | 8,521.29 | 50.8K |
| 11:06 | 8,521.29 | 8,521.29 | 8,518.38 | 8,518.38 | 5.2K |
| 11:07 | 8,518.89 | 8,518.89 | 8,518.89 | 8,518.89 | 5.1K |
| 11:08 | 8,517.93 | 8,518.14 | 8,517.93 | 8,517.96 | 4.8K |
| 11:09 | 8,517.96 | 8,518.47 | 8,515.38 | 8,515.38 | 9.0K |
| 11:10 | 8,515.55 | 8,515.55 | 8,515.07 | 8,515.50 | 7.8K |
| 11:11 | 8,515.50 | 8,516.44 | 8,515.50 | 8,515.50 | 8.4K |
| 11:12 | 8,515.88 | 8,516.54 | 8,515.88 | 8,516.54 | 5.8K |
| 11:13 | 8,517.07 | 8,517.07 | 8,515.89 | 8,515.89 | 6.1K |
| 11:14 | 8,516.32 | 8,516.32 | 8,514.18 | 8,514.18 | 4.8K |
| 11:15 | 8,513.90 | 8,515.86 | 8,513.90 | 8,515.86 | 18.6K |
| 11:16 | 8,515.48 | 8,515.48 | 8,514.99 | 8,514.99 | 2.1K |
| 11:17 | 8,518.72 | 8,519.35 | 8,518.72 | 8,519.35 | 6.0K |
| 11:18 | 8,515.55 | 8,515.55 | 8,509.36 | 8,510.35 | 62.2K |
| 11:19 | 8,510.59 | 8,510.97 | 8,510.51 | 8,510.97 | 4.6K |
| 11:20 | 8,511.09 | 8,518.76 | 8,511.09 | 8,518.76 | 16.5K |
| 11:21 | 8,519.48 | 8,519.48 | 8,519.18 | 8,519.36 | 9.1K |
| 11:22 | 8,519.36 | 8,519.69 | 8,517.35 | 8,517.35 | 7.7K |
| 11:23 | 8,516.64 | 8,518.24 | 8,516.64 | 8,517.80 | 38.8K |
| 11:24 | 8,517.89 | 8,518.15 | 8,517.45 | 8,518.15 | 1.2K |
| 11:25 | 8,518.32 | 8,518.32 | 8,515.46 | 8,515.61 | 16.4K |
| 11:26 | 8,515.61 | 8,516.99 | 8,515.61 | 8,516.99 | 6.4K |
| 11:27 | 8,517.53 | 8,517.53 | 8,514.79 | 8,514.79 | 9.4K |
| 11:28 | 8,522.50 | 8,522.74 | 8,522.35 | 8,522.35 | 39.4K |
| 11:29 | 8,523.63 | 8,524.67 | 8,522.96 | 8,522.96 | 12.5K |
| 11:30 | 8,523.17 | 8,526.91 | 8,523.17 | 8,526.91 | 20.9K |
| 11:31 | 8,526.38 | 8,529.86 | 8,526.38 | 8,529.86 | 16.9K |
| 11:32 | 8,529.86 | 8,531.56 | 8,529.86 | 8,531.56 | 5.8K |
| 11:33 | 8,531.56 | 8,533.44 | 8,531.56 | 8,533.44 | 12.8K |
| 11:34 | 8,533.23 | 8,533.23 | 8,532.87 | 8,532.88 | 12.8K |
| 11:35 | 8,532.74 | 8,532.74 | 8,532.11 | 8,532.11 | 6.3K |
| 11:36 | 8,532.34 | 8,535.12 | 8,532.34 | 8,535.12 | 14.8K |
| 11:37 | 8,535.12 | 8,535.73 | 8,535.12 | 8,535.73 | 19.3K |
| 11:38 | 8,534.79 | 8,534.79 | 8,531.77 | 8,531.77 | 4.7K |
| 11:39 | 8,529.44 | 8,529.44 | 8,529.11 | 8,529.30 | 10.1K |
| 11:40 | 8,529.27 | 8,535.89 | 8,529.27 | 8,535.89 | 31.7K |
| 11:41 | 8,535.73 | 8,540.03 | 8,535.73 | 8,540.03 | 29.4K |
| 11:42 | 8,542.57 | 8,544.21 | 8,542.57 | 8,544.21 | 33.9K |
| 11:43 | 8,544.99 | 8,544.99 | 8,542.80 | 8,542.80 | 8.0K |
| 11:44 | 8,543.14 | 8,543.27 | 8,542.97 | 8,543.27 | 2.9K |
| 11:45 | 8,543.24 | 8,543.45 | 8,542.44 | 8,543.45 | 14.1K |
| 11:46 | 8,541.73 | 8,541.73 | 8,538.02 | 8,539.30 | 23.3K |
| 11:47 | 8,537.88 | 8,537.88 | 8,536.94 | 8,536.94 | 9.9K |
| 11:48 | 8,537.83 | 8,541.88 | 8,537.83 | 8,541.88 | 14.5K |
| 11:49 | 8,544.67 | 8,551.71 | 8,544.67 | 8,551.57 | 44.1K |
| 11:50 | 8,551.68 | 8,552.20 | 8,551.35 | 8,552.20 | 32.3K |
| 11:51 | 8,552.47 | 8,557.03 | 8,552.47 | 8,557.03 | 8.8K |
| 11:52 | 8,557.03 | 8,560.58 | 8,557.03 | 8,560.58 | 39.3K |
| 11:53 | 8,560.58 | 8,561.09 | 8,560.38 | 8,561.09 | 7.6K |
| 11:54 | 8,560.41 | 8,560.45 | 8,560.02 | 8,560.45 | 15.1K |
| 11:55 | 8,560.45 | 8,562.80 | 8,560.45 | 8,562.80 | 15.3K |
| 11:56 | 8,563.95 | 8,563.95 | 8,563.49 | 8,563.49 | 7.2K |
| 11:57 | 8,562.31 | 8,562.31 | 8,561.09 | 8,561.09 | 15.1K |
| 11:58 | 8,562.59 | 8,564.81 | 8,562.59 | 8,564.81 | 10.4K |
| 11:59 | 8,564.81 | 8,564.81 | 8,564.44 | 8,564.44 | 16.0K |
| 12:00 | 8,564.91 | 8,565.45 | 8,564.05 | 8,565.45 | 26.1K |
| 12:01 | 8,565.70 | 8,565.85 | 8,565.61 | 8,565.75 | 5.2K |
| 12:02 | 8,564.60 | 8,565.00 | 8,564.52 | 8,564.86 | 5.1K |
| 12:03 | 8,565.00 | 8,565.09 | 8,565.00 | 8,565.09 | 9.5K |
| 12:04 | 8,563.45 | 8,567.53 | 8,563.45 | 8,567.53 | 12.9K |
| 12:05 | 8,568.39 | 8,568.39 | 8,568.12 | 8,568.12 | 42.1K |
| 12:06 | 8,568.60 | 8,568.69 | 8,564.77 | 8,564.77 | 8.5K |
| 12:07 | 8,564.77 | 8,567.04 | 8,564.77 | 8,567.04 | 4.0K |
| 12:08 | 8,567.98 | 8,568.62 | 8,567.98 | 8,568.62 | 6.2K |
| 12:09 | 8,569.48 | 8,570.47 | 8,569.48 | 8,570.47 | 6.1K |
| 12:10 | 8,571.30 | 8,572.13 | 8,571.30 | 8,571.37 | 5.9K |
| 12:11 | 8,571.37 | 8,572.35 | 8,571.10 | 8,572.35 | 8.9K |
| 12:12 | 8,572.56 | 8,572.56 | 8,572.25 | 8,572.25 | 6.7K |
| 12:13 | 8,571.89 | 8,572.00 | 8,570.38 | 8,570.38 | 19.0K |
| 12:14 | 8,571.64 | 8,573.39 | 8,571.64 | 8,573.39 | 3.8K |
| 12:15 | 8,573.39 | 8,573.81 | 8,573.06 | 8,573.81 | 11.1K |
| 12:16 | 8,568.79 | 8,568.79 | 8,567.65 | 8,567.65 | 4.1K |
| 12:17 | 8,566.82 | 8,567.05 | 8,566.82 | 8,567.05 | 80.0K |
| 12:18 | 8,567.14 | 8,567.51 | 8,565.37 | 8,565.37 | 8.9K |
| 12:19 | 8,562.40 | 8,562.40 | 8,561.32 | 8,561.39 | 77.4K |
| 12:20 | 8,561.86 | 8,561.86 | 8,558.85 | 8,559.03 | 32.2K |
| 12:21 | 8,560.09 | 8,560.09 | 8,558.74 | 8,559.50 | 4.9K |
| 12:22 | 8,559.41 | 8,560.35 | 8,559.41 | 8,560.35 | 6.6K |
| 12:23 | 8,560.24 | 8,560.24 | 8,558.66 | 8,558.66 | 8.8K |
| 12:24 | 8,558.49 | 8,560.88 | 8,558.49 | 8,560.68 | 9.0K |
| 12:25 | 8,560.95 | 8,561.13 | 8,560.28 | 8,561.13 | 3.5K |
| 12:26 | 8,560.96 | 8,560.96 | 8,559.37 | 8,559.37 | 4.1K |
| 12:27 | 8,559.44 | 8,560.71 | 8,559.44 | 8,560.38 | 14.4K |
| 12:28 | 8,560.71 | 8,561.10 | 8,560.54 | 8,561.10 | 4.5K |
| 12:29 | 8,560.94 | 8,561.02 | 8,560.63 | 8,560.79 | 55.1K |
| 12:30 | 8,560.56 | 8,560.56 | 8,560.31 | 8,560.41 | 3.3K |
| 12:31 | 8,560.41 | 8,560.41 | 8,558.73 | 8,558.73 | 18.9K |
| 12:32 | 8,558.57 | 8,559.48 | 8,558.57 | 8,559.48 | 6.9K |
| 12:33 | 8,559.72 | 8,559.72 | 8,557.89 | 8,557.89 | 15.6K |
| 12:34 | 8,557.69 | 8,558.12 | 8,557.69 | 8,557.71 | 13.7K |
| 12:35 | 8,557.15 | 8,560.98 | 8,557.15 | 8,560.98 | 27.7K |
| 12:36 | 8,560.98 | 8,561.02 | 8,560.37 | 8,560.37 | 9.5K |
| 12:37 | 8,560.37 | 8,561.44 | 8,560.37 | 8,560.75 | 23.6K |
| 12:38 | 8,560.75 | 8,560.91 | 8,560.75 | 8,560.91 | 3.3K |
| 12:39 | 8,560.74 | 8,561.62 | 8,560.45 | 8,560.45 | 5.4K |
| 12:40 | 8,560.10 | 8,560.59 | 8,560.10 | 8,560.59 | 4.4K |
| 12:41 | 8,560.59 | 8,561.01 | 8,560.59 | 8,560.85 | 6.7K |
| 12:42 | 8,560.85 | 8,565.70 | 8,560.85 | 8,565.70 | 53.3K |
| 12:43 | 8,569.23 | 8,569.23 | 8,568.67 | 8,568.80 | 49.3K |
| 12:44 | 8,568.85 | 8,569.29 | 8,568.11 | 8,569.29 | 24.6K |
| 12:45 | 8,569.29 | 8,571.09 | 8,569.29 | 8,571.09 | 1.7K |
| 12:46 | 8,571.09 | 8,571.09 | 8,567.54 | 8,567.54 | 23.3K |
| 12:47 | 8,566.92 | 8,566.92 | 8,566.08 | 8,566.08 | 12.7K |
| 12:48 | 8,565.53 | 8,565.53 | 8,564.60 | 8,564.60 | 19.5K |
| 12:49 | 8,565.32 | 8,565.32 | 8,565.26 | 8,565.26 | 2.8K |
| 12:50 | 8,565.26 | 8,567.07 | 8,565.26 | 8,567.07 | 10.3K |
| 12:51 | 8,567.07 | 8,567.83 | 8,567.07 | 8,567.83 | 2.7K |
| 12:52 | 8,567.51 | 8,570.85 | 8,567.44 | 8,570.82 | 9.7K |
| 12:53 | 8,570.92 | 8,575.34 | 8,570.92 | 8,575.34 | 14.5K |
| 12:54 | 8,575.34 | 8,576.32 | 8,575.34 | 8,576.32 | 8.1K |
| 12:55 | 8,576.32 | 8,576.32 | 8,575.51 | 8,575.51 | 11.0K |
| 12:56 | 8,575.80 | 8,575.95 | 8,575.80 | 8,575.80 | 11.7K |
| 12:57 | 8,576.17 | 8,576.17 | 8,576.03 | 8,576.17 | 12.8K |
| 12:58 | 8,577.43 | 8,577.43 | 8,575.38 | 8,575.38 | 10.2K |
| 12:59 | 8,575.84 | 8,576.12 | 8,575.84 | 8,576.12 | 3.4K |
| 13:00 | 8,576.15 | 8,576.52 | 8,576.06 | 8,576.52 | 3.3K |
| 13:01 | 8,578.45 | 8,578.98 | 8,578.45 | 8,578.98 | 13.1K |
| 13:02 | 8,579.61 | 8,580.10 | 8,579.48 | 8,580.10 | 9.2K |
| 13:03 | 8,580.10 | 8,580.10 | 8,578.61 | 8,578.65 | 9.0K |
| 13:04 | 8,578.65 | 8,578.65 | 8,578.65 | 8,578.65 | 3.0K |
| 13:05 | 8,579.83 | 8,582.60 | 8,579.83 | 8,581.49 | 18.6K |
| 13:06 | 8,581.43 | 8,583.07 | 8,581.43 | 8,582.68 | 8.2K |
| 13:07 | 8,581.26 | 8,581.46 | 8,581.16 | 8,581.46 | 6.7K |
| 13:08 | 8,581.30 | 8,581.30 | 8,581.13 | 8,581.13 | 4.5K |
| 13:09 | 8,581.27 | 8,582.52 | 8,581.27 | 8,582.52 | 7.3K |
| 13:10 | 8,582.69 | 8,582.69 | 8,582.05 | 8,582.43 | 4.3K |
| 13:11 | 8,582.43 | 8,582.43 | 8,581.99 | 8,581.99 | 2.6K |
| 13:12 | 8,582.86 | 8,583.58 | 8,582.86 | 8,583.58 | 13.7K |
| 13:13 | 8,583.85 | 8,586.89 | 8,583.85 | 8,585.54 | 25.5K |
| 13:14 | 8,585.87 | 8,585.87 | 8,585.37 | 8,585.56 | 8.1K |
| 13:15 | 8,585.80 | 8,587.46 | 8,585.80 | 8,587.46 | 9.6K |
| 13:16 | 8,587.61 | 8,588.19 | 8,587.61 | 8,588.19 | 3.4K |
| 13:17 | 8,588.04 | 8,588.42 | 8,588.04 | 8,588.38 | 6.5K |
| 13:18 | 8,588.38 | 8,588.92 | 8,588.38 | 8,588.92 | 3.9K |
| 13:19 | 8,588.92 | 8,589.30 | 8,588.47 | 8,588.47 | 3.1K |
| 13:20 | 8,584.43 | 8,584.47 | 8,584.23 | 8,584.23 | 15.4K |
| 13:21 | 8,581.77 | 8,581.77 | 8,580.60 | 8,580.60 | 15.1K |
| 13:22 | 8,581.33 | 8,581.33 | 8,580.84 | 8,580.89 | 10.1K |
| 13:23 | 8,579.49 | 8,579.49 | 8,578.97 | 8,579.15 | 7.7K |
| 13:24 | 8,579.22 | 8,579.60 | 8,579.22 | 8,579.60 | 3.8K |
| 13:25 | 8,579.76 | 8,580.18 | 8,579.76 | 8,580.18 | 1.3K |
| 13:26 | 8,581.60 | 8,581.84 | 8,581.60 | 8,581.66 | 4.9K |
| 13:27 | 8,581.37 | 8,581.37 | 8,580.66 | 8,580.66 | 7.8K |
| 13:28 | 8,580.60 | 8,580.60 | 8,579.05 | 8,579.05 | 4.3K |
| 13:29 | 8,579.03 | 8,579.03 | 8,578.32 | 8,578.32 | 6.4K |
| 13:30 | 8,578.32 | 8,580.06 | 8,578.32 | 8,580.06 | 12.1K |
| 13:31 | 8,579.92 | 8,580.43 | 8,578.41 | 8,578.41 | 2.3K |
| 13:32 | 8,577.94 | 8,581.51 | 8,577.50 | 8,581.51 | 8.6K |
| 13:33 | 8,581.81 | 8,581.81 | 8,580.92 | 8,580.92 | 14.7K |
| 13:34 | 8,580.61 | 8,580.61 | 8,580.23 | 8,580.23 | 2.8K |
| 13:35 | 8,580.94 | 8,581.04 | 8,580.94 | 8,581.04 | 1.1K |
| 13:36 | 8,581.04 | 8,581.73 | 8,580.89 | 8,581.73 | 5.5K |
| 13:37 | 8,581.79 | 8,581.96 | 8,581.79 | 8,581.96 | 0.7K |
| 13:38 | 8,581.08 | 8,581.99 | 8,581.08 | 8,581.99 | 5.2K |
| 13:39 | 8,582.26 | 8,583.29 | 8,582.26 | 8,583.29 | 4.0K |
| 13:40 | 8,581.26 | 8,581.58 | 8,581.26 | 8,581.58 | 7.5K |
| 13:41 | 8,581.47 | 8,582.34 | 8,581.47 | 8,581.59 | 5.9K |
| 13:42 | 8,581.59 | 8,581.59 | 8,581.42 | 8,581.46 | 3.9K |
| 13:43 | 8,581.24 | 8,582.12 | 8,581.24 | 8,581.32 | 5.3K |
| 13:44 | 8,581.32 | 8,582.32 | 8,581.32 | 8,581.86 | 1.9K |
| 13:45 | 8,582.08 | 8,582.08 | 8,581.63 | 8,581.71 | 4.7K |
| 13:46 | 8,572.89 | 8,573.95 | 8,572.89 | 8,573.95 | 45.7K |
| 13:47 | 8,573.92 | 8,574.08 | 8,572.57 | 8,572.57 | 8.4K |
| 13:48 | 8,572.75 | 8,572.89 | 8,571.66 | 8,571.66 | 3.4K |
| 13:49 | 8,571.66 | 8,571.75 | 8,571.54 | 8,571.54 | 0.8K |
| 13:50 | 8,571.54 | 8,571.54 | 8,571.18 | 8,571.18 | 5.3K |
| 13:51 | 8,571.18 | 8,571.18 | 8,570.02 | 8,570.02 | 3.4K |
| 13:52 | 8,569.97 | 8,569.97 | 8,568.86 | 8,569.23 | 6.7K |
| 13:53 | 8,568.99 | 8,568.99 | 8,568.02 | 8,568.02 | 8.9K |
| 13:54 | 8,568.02 | 8,569.69 | 8,567.94 | 8,569.33 | 5.4K |
| 13:55 | 8,569.35 | 8,570.23 | 8,569.35 | 8,570.20 | 4.3K |
| 13:56 | 8,570.20 | 8,571.06 | 8,570.20 | 8,570.20 | 6.7K |
| 13:57 | 8,570.20 | 8,570.20 | 8,569.17 | 8,569.17 | 12.6K |
| 13:58 | 8,569.17 | 8,569.60 | 8,569.17 | 8,569.60 | 5.2K |
| 13:59 | 8,570.45 | 8,570.45 | 8,567.23 | 8,567.41 | 9.6K |
| 14:00 | 8,567.13 | 8,567.13 | 8,567.13 | 8,567.13 | 5.5K |
| 14:01 | 8,566.99 | 8,568.79 | 8,566.99 | 8,568.79 | 12.2K |
| 14:02 | 8,568.33 | 8,569.77 | 8,568.33 | 8,569.77 | 12.7K |
| 14:03 | 8,569.65 | 8,569.91 | 8,568.71 | 8,568.71 | 9.0K |
| 14:04 | 8,569.87 | 8,570.49 | 8,569.87 | 8,570.49 | 7.9K |
| 14:05 | 8,570.35 | 8,570.35 | 8,567.24 | 8,567.24 | 13.5K |
| 14:06 | 8,567.06 | 8,567.90 | 8,567.06 | 8,567.76 | 5.3K |
| 14:07 | 8,566.97 | 8,568.42 | 8,566.55 | 8,568.42 | 23.2K |
| 14:08 | 8,570.13 | 8,572.01 | 8,570.13 | 8,572.01 | 13.6K |
| 14:09 | 8,571.37 | 8,571.37 | 8,571.37 | 8,571.37 | 0.8K |
| 14:10 | 8,571.58 | 8,571.58 | 8,570.47 | 8,570.47 | 11.1K |
| 14:11 | 8,570.47 | 8,570.98 | 8,570.47 | 8,570.98 | 31.4K |
| 14:12 | 8,570.98 | 8,570.98 | 8,564.28 | 8,564.28 | 31.0K |
| 14:13 | 8,564.14 | 8,564.14 | 8,563.12 | 8,563.12 | 45.7K |
| 14:14 | 8,563.20 | 8,563.34 | 8,563.12 | 8,563.25 | 7.2K |
| 14:15 | 8,563.25 | 8,563.25 | 8,562.91 | 8,562.93 | 0.8K |
| 14:16 | 8,563.67 | 8,568.63 | 8,563.67 | 8,568.63 | 28.7K |
| 14:17 | 8,568.62 | 8,570.70 | 8,568.62 | 8,570.70 | 49.0K |
| 14:18 | 8,570.86 | 8,571.26 | 8,570.86 | 8,571.08 | 12.3K |
| 14:19 | 8,570.93 | 8,570.93 | 8,565.32 | 8,565.45 | 23.0K |
| 14:20 | 8,565.06 | 8,565.19 | 8,564.63 | 8,564.63 | 13.8K |
| 14:21 | 8,564.65 | 8,564.97 | 8,564.62 | 8,564.97 | 6.6K |
| 14:22 | 8,562.32 | 8,562.34 | 8,561.98 | 8,562.28 | 21.1K |
| 14:23 | 8,562.31 | 8,562.31 | 8,561.89 | 8,561.89 | 16.5K |
| 14:24 | 8,561.95 | 8,562.21 | 8,561.95 | 8,562.21 | 6.4K |
| 14:25 | 8,561.84 | 8,561.84 | 8,561.15 | 8,561.15 | 5.7K |
| 14:26 | 8,560.94 | 8,560.94 | 8,560.36 | 8,560.67 | 11.9K |
| 14:27 | 8,560.32 | 8,560.97 | 8,560.32 | 8,560.97 | 9.7K |
| 14:28 | 8,561.53 | 8,562.03 | 8,561.53 | 8,562.03 | 4.9K |
| 14:29 | 8,561.32 | 8,561.32 | 8,561.16 | 8,561.30 | 6.4K |
| 14:30 | 8,560.87 | 8,561.36 | 8,560.45 | 8,560.59 | 9.9K |
| 14:31 | 8,560.59 | 8,561.16 | 8,560.59 | 8,561.16 | 3.1K |
| 14:32 | 8,561.16 | 8,561.16 | 8,560.38 | 8,560.38 | 4.7K |
| 14:33 | 8,560.89 | 8,561.04 | 8,560.89 | 8,561.04 | 1.1K |
| 14:34 | 8,561.13 | 8,561.13 | 8,557.01 | 8,557.01 | 33.7K |
| 14:35 | 8,554.87 | 8,555.55 | 8,554.87 | 8,555.55 | 13.3K |
| 14:36 | 8,556.04 | 8,556.04 | 8,553.45 | 8,553.94 | 13.7K |
| 14:37 | 8,555.17 | 8,555.17 | 8,553.90 | 8,553.90 | 8.4K |
| 14:38 | 8,554.04 | 8,554.65 | 8,554.04 | 8,554.65 | 14.4K |
| 14:39 | 8,554.83 | 8,558.61 | 8,554.83 | 8,558.61 | 28.1K |
| 14:40 | 8,558.74 | 8,559.65 | 8,557.69 | 8,557.69 | 17.9K |
| 14:41 | 8,557.69 | 8,559.37 | 8,557.69 | 8,558.45 | 4.3K |
| 14:42 | 8,558.73 | 8,559.76 | 8,558.60 | 8,559.76 | 10.3K |
| 14:43 | 8,559.29 | 8,560.15 | 8,559.29 | 8,560.15 | 12.4K |
| 14:44 | 8,560.15 | 8,560.48 | 8,560.10 | 8,560.48 | 5.6K |
| 14:45 | 8,560.48 | 8,561.76 | 8,560.37 | 8,560.85 | 10.9K |
| 14:46 | 8,561.00 | 8,561.58 | 8,561.00 | 8,561.00 | 12.3K |
| 14:47 | 8,561.00 | 8,561.00 | 8,559.77 | 8,559.77 | 4.6K |
| 14:48 | 8,561.12 | 8,561.20 | 8,560.65 | 8,560.65 | 7.3K |
| 14:49 | 8,560.65 | 8,563.32 | 8,560.65 | 8,563.32 | 4.7K |
| 14:50 | 8,563.05 | 8,563.05 | 8,561.83 | 8,561.83 | 8.5K |
| 14:51 | 8,561.54 | 8,561.54 | 8,560.98 | 8,560.98 | 6.3K |
| 14:52 | 8,560.76 | 8,560.76 | 8,559.05 | 8,559.05 | 1.7K |
| 14:53 | 8,559.59 | 8,560.70 | 8,559.59 | 8,560.70 | 4.3K |
| 14:54 | 8,558.80 | 8,559.35 | 8,558.80 | 8,559.35 | 11.2K |
| 14:55 | 8,558.87 | 8,560.74 | 8,558.87 | 8,560.74 | 5.7K |
| 14:56 | 8,561.83 | 8,561.83 | 8,560.81 | 8,560.81 | 26.2K |
| 14:57 | 8,556.59 | 8,556.59 | 8,552.07 | 8,552.07 | 33.4K |
| 14:58 | 8,552.27 | 8,552.27 | 8,551.81 | 8,551.81 | 23.4K |
| 14:59 | 8,552.57 | 8,553.29 | 8,552.41 | 8,553.29 | 26.1K |
| 15:00 | 8,553.82 | 8,555.98 | 8,553.82 | 8,555.84 | 2.5K |
| 15:01 | 8,558.73 | 8,558.81 | 8,556.66 | 8,556.66 | 24.0K |
| 15:02 | 8,554.13 | 8,554.13 | 8,553.52 | 8,553.54 | 21.6K |
| 15:03 | 8,553.54 | 8,553.54 | 8,552.99 | 8,552.99 | 12.0K |
| 15:04 | 8,552.95 | 8,555.69 | 8,552.95 | 8,555.69 | 16.7K |
| 15:05 | 8,555.69 | 8,559.26 | 8,555.69 | 8,559.26 | 3.5K |
| 15:06 | 8,559.26 | 8,559.26 | 8,558.77 | 8,558.77 | 24.4K |
| 15:07 | 8,558.99 | 8,559.20 | 8,558.99 | 8,559.20 | 4.4K |
| 15:08 | 8,558.69 | 8,559.35 | 8,558.69 | 8,559.35 | 6.6K |
| 15:09 | 8,560.40 | 8,560.40 | 8,558.88 | 8,558.88 | 11.1K |
| 15:10 | 8,558.73 | 8,559.84 | 8,558.27 | 8,559.84 | 3.7K |
| 15:11 | 8,560.05 | 8,560.05 | 8,558.05 | 8,558.42 | 14.0K |
| 15:12 | 8,558.68 | 8,561.40 | 8,558.68 | 8,561.40 | 4.5K |
| 15:13 | 8,561.40 | 8,561.40 | 8,560.11 | 8,560.11 | 5.0K |
| 15:14 | 8,560.99 | 8,561.48 | 8,560.99 | 8,561.48 | 5.5K |
| 15:15 | 8,561.58 | 8,561.58 | 8,560.41 | 8,560.41 | 11.9K |
| 15:16 | 8,560.41 | 8,560.89 | 8,560.22 | 8,560.22 | 15.7K |
| 15:17 | 8,559.97 | 8,560.89 | 8,559.97 | 8,560.89 | 3.7K |
| 15:18 | 8,560.89 | 8,562.05 | 8,560.89 | 8,562.05 | 14.2K |
| 15:19 | 8,562.79 | 8,562.79 | 8,559.88 | 8,560.21 | 18.9K |
| 15:20 | 8,560.00 | 8,560.67 | 8,560.00 | 8,560.51 | 4.2K |
| 15:21 | 8,559.66 | 8,559.66 | 8,558.29 | 8,558.29 | 19.2K |
| 15:22 | 8,558.89 | 8,559.10 | 8,558.69 | 8,558.69 | 5.1K |
| 15:23 | 8,559.95 | 8,562.20 | 8,559.79 | 8,562.20 | 10.5K |
| 15:24 | 8,562.20 | 8,562.63 | 8,562.20 | 8,562.33 | 5.5K |
| 15:25 | 8,561.90 | 8,561.90 | 8,560.99 | 8,560.99 | 9.8K |
| 15:26 | 8,561.99 | 8,561.99 | 8,557.74 | 8,557.74 | 24.3K |
| 15:27 | 8,557.58 | 8,557.58 | 8,556.91 | 8,557.14 | 9.1K |
| 15:28 | 8,556.99 | 8,556.99 | 8,556.09 | 8,556.61 | 20.5K |
| 15:29 | 8,559.68 | 8,559.68 | 8,558.52 | 8,558.57 | 25.6K |
| 15:30 | 8,555.98 | 8,556.43 | 8,555.90 | 8,556.26 | 31.5K |
| 15:31 | 8,556.00 | 8,557.59 | 8,556.00 | 8,557.59 | 8.2K |
| 15:32 | 8,556.84 | 8,557.23 | 8,556.59 | 8,557.23 | 15.7K |
| 15:33 | 8,557.52 | 8,557.52 | 8,554.24 | 8,554.24 | 34.2K |
| 15:34 | 8,554.07 | 8,554.07 | 8,550.02 | 8,550.02 | 25.6K |
| 15:35 | 8,550.32 | 8,553.01 | 8,550.32 | 8,552.31 | 25.0K |
| 15:36 | 8,552.31 | 8,552.59 | 8,551.89 | 8,551.89 | 4.2K |
| 15:37 | 8,551.98 | 8,553.91 | 8,551.98 | 8,553.91 | 20.2K |
| 15:38 | 8,554.06 | 8,554.06 | 8,553.80 | 8,553.94 | 3.6K |
| 15:39 | 8,553.81 | 8,554.46 | 8,553.70 | 8,553.70 | 15.3K |
| 15:40 | 8,552.90 | 8,553.18 | 8,552.39 | 8,553.18 | 11.6K |
| 15:41 | 8,552.83 | 8,552.83 | 8,551.85 | 8,551.85 | 14.7K |
| 15:42 | 8,551.09 | 8,552.30 | 8,551.09 | 8,552.30 | 26.1K |
| 15:43 | 8,552.72 | 8,552.72 | 8,552.16 | 8,552.56 | 23.4K |
| 15:44 | 8,553.08 | 8,554.92 | 8,553.08 | 8,554.46 | 15.4K |
| 15:45 | 8,555.34 | 8,556.91 | 8,555.34 | 8,556.28 | 15.8K |
| 15:46 | 8,555.99 | 8,556.91 | 8,555.72 | 8,556.91 | 30.9K |
| 15:47 | 8,557.22 | 8,557.75 | 8,557.17 | 8,557.66 | 11.8K |
| 15:48 | 8,557.28 | 8,557.83 | 8,556.90 | 8,556.90 | 20.1K |
| 15:49 | 8,557.23 | 8,558.27 | 8,557.22 | 8,557.22 | 19.4K |
| 15:50 | 8,557.26 | 8,558.85 | 8,557.26 | 8,557.85 | 98.3K |
| 15:51 | 8,558.75 | 8,559.50 | 8,558.75 | 8,559.50 | 50.4K |
| 15:52 | 8,562.55 | 8,564.63 | 8,562.55 | 8,564.63 | 65.0K |
| 15:53 | 8,559.46 | 8,559.46 | 8,556.47 | 8,557.97 | 78.9K |
| 15:54 | 8,557.64 | 8,557.95 | 8,557.28 | 8,557.28 | 38.3K |
| 15:55 | 8,556.89 | 8,557.16 | 8,556.27 | 8,557.16 | 166.6K |
| 15:56 | 8,557.43 | 8,557.43 | 8,556.02 | 8,556.55 | 56.3K |
| 15:57 | 8,556.91 | 8,557.68 | 8,556.76 | 8,557.68 | 46.1K |
| 15:58 | 8,556.78 | 8,558.53 | 8,556.16 | 8,556.16 | 62.2K |
| 15:59 | 8,556.42 | 8,558.19 | 8,556.42 | 8,556.76 | 91.6K |
| 16:00 | 8,558.14 | 8,558.29 | 8,558.14 | 8,558.29 | 946.8K |
| 16:01 | 8,558.29 | 8,558.29 | 8,558.29 | 8,558.29 | 0.0K |