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 | 8,468.98 | 8,468.98 | 8,370.43 | 8,370.43 | 183.8K |
| 09:31 | 8,362.62 | 8,362.62 | 8,351.46 | 8,357.43 | 82.7K |
| 09:32 | 8,355.36 | 8,356.40 | 8,344.77 | 8,349.52 | 77.4K |
| 09:33 | 8,349.59 | 8,349.59 | 8,345.19 | 8,345.61 | 88.6K |
| 09:34 | 8,341.29 | 8,342.11 | 8,338.60 | 8,338.60 | 67.5K |
| 09:35 | 8,337.84 | 8,337.84 | 8,327.65 | 8,328.94 | 90.3K |
| 09:36 | 8,326.70 | 8,329.43 | 8,321.16 | 8,321.16 | 101.1K |
| 09:37 | 8,318.83 | 8,318.83 | 8,314.57 | 8,317.19 | 31.8K |
| 09:38 | 8,315.22 | 8,315.22 | 8,305.29 | 8,307.96 | 44.9K |
| 09:39 | 8,308.97 | 8,308.97 | 8,306.93 | 8,306.93 | 48.9K |
| 09:40 | 8,306.24 | 8,309.22 | 8,297.56 | 8,297.56 | 34.6K |
| 09:41 | 8,294.94 | 8,295.91 | 8,288.27 | 8,292.66 | 61.0K |
| 09:42 | 8,297.04 | 8,301.91 | 8,297.04 | 8,299.03 | 74.0K |
| 09:43 | 8,298.55 | 8,301.08 | 8,295.99 | 8,301.08 | 51.2K |
| 09:44 | 8,300.58 | 8,302.87 | 8,300.58 | 8,302.87 | 22.8K |
| 09:45 | 8,297.63 | 8,297.63 | 8,290.00 | 8,290.00 | 45.3K |
| 09:46 | 8,290.87 | 8,290.87 | 8,280.06 | 8,280.06 | 33.5K |
| 09:47 | 8,274.53 | 8,278.17 | 8,274.53 | 8,278.17 | 44.0K |
| 09:48 | 8,278.16 | 8,278.16 | 8,272.80 | 8,272.80 | 76.8K |
| 09:49 | 8,270.65 | 8,270.65 | 8,258.32 | 8,258.84 | 47.4K |
| 09:50 | 8,257.18 | 8,259.38 | 8,254.79 | 8,259.38 | 47.0K |
| 09:51 | 8,263.67 | 8,270.52 | 8,263.67 | 8,270.52 | 30.5K |
| 09:52 | 8,268.58 | 8,268.58 | 8,254.44 | 8,254.44 | 46.3K |
| 09:53 | 8,254.65 | 8,259.75 | 8,254.65 | 8,259.75 | 13.1K |
| 09:54 | 8,264.05 | 8,270.32 | 8,264.05 | 8,270.32 | 29.6K |
| 09:55 | 8,271.84 | 8,271.84 | 8,263.23 | 8,263.23 | 29.9K |
| 09:56 | 8,262.89 | 8,265.88 | 8,262.59 | 8,265.88 | 19.2K |
| 09:57 | 8,267.19 | 8,267.51 | 8,266.65 | 8,266.65 | 13.8K |
| 09:58 | 8,269.30 | 8,282.57 | 8,269.30 | 8,282.57 | 28.8K |
| 09:59 | 8,283.45 | 8,283.49 | 8,276.72 | 8,276.72 | 55.3K |
| 10:00 | 8,271.46 | 8,271.46 | 8,259.15 | 8,259.15 | 37.3K |
| 10:01 | 8,253.13 | 8,255.70 | 8,253.13 | 8,254.79 | 37.3K |
| 10:02 | 8,257.84 | 8,259.94 | 8,257.34 | 8,257.34 | 12.4K |
| 10:03 | 8,255.81 | 8,255.81 | 8,250.00 | 8,250.01 | 52.1K |
| 10:04 | 8,252.54 | 8,258.52 | 8,252.54 | 8,258.52 | 12.7K |
| 10:05 | 8,258.75 | 8,258.75 | 8,251.51 | 8,252.13 | 31.2K |
| 10:06 | 8,252.64 | 8,253.19 | 8,252.64 | 8,253.19 | 13.4K |
| 10:07 | 8,253.86 | 8,256.04 | 8,253.82 | 8,256.04 | 47.5K |
| 10:08 | 8,254.87 | 8,254.87 | 8,249.88 | 8,250.49 | 13.4K |
| 10:09 | 8,250.94 | 8,255.30 | 8,250.94 | 8,255.30 | 24.6K |
| 10:10 | 8,256.66 | 8,256.66 | 8,249.57 | 8,249.57 | 19.2K |
| 10:11 | 8,244.76 | 8,247.48 | 8,244.76 | 8,246.71 | 15.6K |
| 10:12 | 8,247.31 | 8,247.31 | 8,244.60 | 8,244.60 | 9.5K |
| 10:13 | 8,242.06 | 8,242.06 | 8,234.85 | 8,234.85 | 51.1K |
| 10:14 | 8,233.94 | 8,233.94 | 8,233.07 | 8,233.86 | 7.5K |
| 10:15 | 8,236.03 | 8,236.03 | 8,227.53 | 8,227.53 | 21.0K |
| 10:16 | 8,226.60 | 8,233.44 | 8,226.60 | 8,233.44 | 14.4K |
| 10:17 | 8,233.19 | 8,240.27 | 8,233.19 | 8,238.04 | 19.5K |
| 10:18 | 8,238.44 | 8,239.69 | 8,237.50 | 8,239.69 | 12.1K |
| 10:19 | 8,241.76 | 8,242.43 | 8,241.76 | 8,242.43 | 14.2K |
| 10:20 | 8,243.78 | 8,243.78 | 8,239.86 | 8,240.29 | 15.7K |
| 10:21 | 8,240.94 | 8,242.69 | 8,240.45 | 8,242.69 | 15.8K |
| 10:22 | 8,241.18 | 8,241.18 | 8,237.97 | 8,237.97 | 18.2K |
| 10:23 | 8,237.49 | 8,237.75 | 8,235.46 | 8,235.46 | 34.9K |
| 10:24 | 8,235.90 | 8,236.21 | 8,233.19 | 8,233.19 | 24.9K |
| 10:25 | 8,232.18 | 8,233.33 | 8,232.18 | 8,233.33 | 10.3K |
| 10:26 | 8,234.05 | 8,234.05 | 8,229.20 | 8,229.20 | 46.6K |
| 10:27 | 8,229.08 | 8,229.08 | 8,224.23 | 8,224.23 | 20.7K |
| 10:28 | 8,223.56 | 8,226.75 | 8,223.56 | 8,223.65 | 33.8K |
| 10:29 | 8,221.89 | 8,221.89 | 8,215.65 | 8,215.65 | 40.8K |
| 10:30 | 8,219.32 | 8,223.68 | 8,219.27 | 8,223.68 | 21.0K |
| 10:31 | 8,227.22 | 8,231.73 | 8,227.22 | 8,229.05 | 27.9K |
| 10:32 | 8,228.88 | 8,228.95 | 8,223.64 | 8,223.64 | 48.7K |
| 10:33 | 8,223.56 | 8,224.24 | 8,221.49 | 8,224.24 | 26.2K |
| 10:34 | 8,223.32 | 8,223.32 | 8,211.45 | 8,211.55 | 47.9K |
| 10:35 | 8,212.23 | 8,212.57 | 8,208.19 | 8,208.19 | 103.5K |
| 10:36 | 8,209.91 | 8,209.91 | 8,204.25 | 8,204.25 | 28.9K |
| 10:37 | 8,202.40 | 8,205.82 | 8,202.40 | 8,205.82 | 63.6K |
| 10:38 | 8,210.04 | 8,218.67 | 8,210.04 | 8,218.67 | 87.2K |
| 10:39 | 8,219.99 | 8,220.31 | 8,217.70 | 8,217.70 | 30.9K |
| 10:40 | 8,218.15 | 8,218.47 | 8,216.78 | 8,216.78 | 24.3K |
| 10:41 | 8,216.04 | 8,217.75 | 8,216.04 | 8,216.15 | 17.2K |
| 10:42 | 8,216.46 | 8,217.21 | 8,215.73 | 8,216.46 | 25.9K |
| 10:43 | 8,215.91 | 8,215.91 | 8,214.11 | 8,214.11 | 10.1K |
| 10:44 | 8,214.71 | 8,215.40 | 8,213.18 | 8,215.40 | 22.7K |
| 10:45 | 8,209.90 | 8,209.90 | 8,205.98 | 8,205.98 | 56.9K |
| 10:46 | 8,204.57 | 8,204.57 | 8,198.84 | 8,198.86 | 58.2K |
| 10:47 | 8,195.42 | 8,195.42 | 8,181.09 | 8,181.09 | 27.5K |
| 10:48 | 8,180.02 | 8,183.85 | 8,177.94 | 8,183.85 | 19.3K |
| 10:49 | 8,185.36 | 8,185.36 | 8,180.98 | 8,180.98 | 21.2K |
| 10:50 | 8,181.40 | 8,181.40 | 8,175.54 | 8,175.54 | 18.4K |
| 10:51 | 8,173.50 | 8,174.97 | 8,172.65 | 8,174.97 | 47.8K |
| 10:52 | 8,177.42 | 8,194.95 | 8,177.42 | 8,194.95 | 57.7K |
| 10:53 | 8,195.32 | 8,200.69 | 8,195.32 | 8,200.69 | 39.3K |
| 10:54 | 8,203.52 | 8,210.19 | 8,203.52 | 8,209.29 | 31.3K |
| 10:55 | 8,209.03 | 8,211.44 | 8,209.03 | 8,211.44 | 13.8K |
| 10:56 | 8,211.34 | 8,213.11 | 8,210.92 | 8,213.01 | 10.0K |
| 10:57 | 8,213.44 | 8,221.71 | 8,213.44 | 8,221.71 | 36.6K |
| 10:58 | 8,219.25 | 8,223.73 | 8,219.25 | 8,223.73 | 14.2K |
| 10:59 | 8,224.38 | 8,225.90 | 8,224.38 | 8,225.61 | 57.7K |
| 11:00 | 8,224.98 | 8,227.59 | 8,224.98 | 8,227.59 | 28.4K |
| 11:01 | 8,231.24 | 8,239.60 | 8,231.24 | 8,239.60 | 74.5K |
| 11:02 | 8,257.44 | 8,265.24 | 8,257.44 | 8,264.28 | 34.7K |
| 11:03 | 8,264.08 | 8,268.48 | 8,264.08 | 8,268.48 | 35.1K |
| 11:04 | 8,268.48 | 8,279.87 | 8,268.48 | 8,279.87 | 18.4K |
| 11:05 | 8,280.07 | 8,285.53 | 8,280.07 | 8,285.53 | 26.2K |
| 11:06 | 8,287.27 | 8,287.27 | 8,286.36 | 8,286.36 | 28.0K |
| 11:07 | 8,285.53 | 8,287.68 | 8,284.86 | 8,287.68 | 15.1K |
| 11:08 | 8,286.48 | 8,286.48 | 8,279.96 | 8,282.66 | 12.4K |
| 11:09 | 8,283.37 | 8,285.21 | 8,283.37 | 8,285.19 | 26.0K |
| 11:10 | 8,285.34 | 8,285.34 | 8,278.75 | 8,278.75 | 20.7K |
| 11:11 | 8,278.44 | 8,281.36 | 8,278.44 | 8,281.36 | 7.1K |
| 11:12 | 8,284.98 | 8,289.09 | 8,284.98 | 8,288.49 | 22.8K |
| 11:13 | 8,292.91 | 8,294.70 | 8,292.91 | 8,294.70 | 13.4K |
| 11:14 | 8,295.42 | 8,298.72 | 8,295.42 | 8,298.72 | 11.3K |
| 11:15 | 8,297.65 | 8,298.85 | 8,297.59 | 8,298.66 | 6.3K |
| 11:16 | 8,298.27 | 8,301.04 | 8,297.55 | 8,301.04 | 15.6K |
| 11:17 | 8,300.41 | 8,304.54 | 8,300.41 | 8,304.54 | 41.8K |
| 11:18 | 8,315.42 | 8,321.48 | 8,315.42 | 8,321.48 | 40.7K |
| 11:19 | 8,321.49 | 8,321.65 | 8,321.40 | 8,321.49 | 30.5K |
| 11:20 | 8,321.50 | 8,321.50 | 8,317.37 | 8,318.36 | 10.3K |
| 11:21 | 8,318.52 | 8,333.66 | 8,318.52 | 8,333.66 | 9.5K |
| 11:22 | 8,338.68 | 8,339.40 | 8,338.36 | 8,339.40 | 13.8K |
| 11:23 | 8,340.24 | 8,341.82 | 8,340.14 | 8,341.82 | 2.5K |
| 11:24 | 8,341.82 | 8,344.00 | 8,341.82 | 8,344.00 | 3.0K |
| 11:25 | 8,344.16 | 8,346.82 | 8,339.55 | 8,339.55 | 9.1K |
| 11:26 | 8,336.74 | 8,336.74 | 8,331.08 | 8,331.08 | 13.0K |
| 11:27 | 8,328.57 | 8,328.57 | 8,324.66 | 8,324.66 | 7.4K |
| 11:28 | 8,324.62 | 8,324.62 | 8,323.09 | 8,323.12 | 4.2K |
| 11:29 | 8,319.54 | 8,319.54 | 8,315.75 | 8,315.75 | 5.0K |
| 11:30 | 8,310.67 | 8,310.67 | 8,308.52 | 8,308.52 | 20.7K |
| 11:31 | 8,308.95 | 8,308.95 | 8,308.75 | 8,308.75 | 7.1K |
| 11:32 | 8,308.06 | 8,308.77 | 8,305.70 | 8,305.70 | 4.2K |
| 11:33 | 8,305.70 | 8,305.70 | 8,302.80 | 8,302.80 | 26.3K |
| 11:34 | 8,302.78 | 8,302.78 | 8,301.63 | 8,301.63 | 22.0K |
| 11:35 | 8,301.08 | 8,301.08 | 8,298.30 | 8,298.43 | 18.5K |
| 11:36 | 8,296.86 | 8,296.86 | 8,289.29 | 8,289.29 | 31.0K |
| 11:37 | 8,280.85 | 8,280.85 | 8,269.00 | 8,269.00 | 25.1K |
| 11:38 | 8,269.23 | 8,270.01 | 8,269.23 | 8,269.44 | 15.5K |
| 11:39 | 8,269.29 | 8,272.71 | 8,269.29 | 8,272.71 | 12.1K |
| 11:40 | 8,276.98 | 8,277.53 | 8,276.98 | 8,276.99 | 9.2K |
| 11:41 | 8,277.23 | 8,277.23 | 8,276.13 | 8,277.17 | 15.3K |
| 11:42 | 8,277.06 | 8,284.13 | 8,277.06 | 8,284.01 | 11.3K |
| 11:43 | 8,284.01 | 8,284.07 | 8,283.25 | 8,283.25 | 4.2K |
| 11:44 | 8,283.40 | 8,283.40 | 8,282.16 | 8,282.16 | 7.5K |
| 11:45 | 8,281.98 | 8,282.89 | 8,281.98 | 8,282.89 | 11.1K |
| 11:46 | 8,283.33 | 8,286.30 | 8,283.33 | 8,286.30 | 59.9K |
| 11:47 | 8,286.49 | 8,291.89 | 8,286.49 | 8,291.89 | 19.1K |
| 11:48 | 8,291.86 | 8,293.08 | 8,291.25 | 8,291.25 | 9.0K |
| 11:49 | 8,290.04 | 8,290.04 | 8,288.12 | 8,288.31 | 22.1K |
| 11:50 | 8,286.67 | 8,287.29 | 8,285.81 | 8,287.29 | 18.7K |
| 11:51 | 8,288.27 | 8,292.46 | 8,287.59 | 8,292.46 | 10.9K |
| 11:52 | 8,295.27 | 8,295.81 | 8,289.91 | 8,289.91 | 20.6K |
| 11:53 | 8,289.75 | 8,290.43 | 8,281.78 | 8,281.78 | 10.2K |
| 11:54 | 8,281.60 | 8,281.60 | 8,274.77 | 8,274.77 | 12.1K |
| 11:55 | 8,275.71 | 8,275.94 | 8,271.56 | 8,271.56 | 9.2K |
| 11:56 | 8,270.56 | 8,271.93 | 8,270.56 | 8,271.88 | 16.5K |
| 11:57 | 8,270.14 | 8,273.18 | 8,270.14 | 8,273.18 | 12.0K |
| 11:58 | 8,273.95 | 8,273.95 | 8,271.73 | 8,271.73 | 13.5K |
| 11:59 | 8,272.86 | 8,274.54 | 8,272.86 | 8,274.54 | 9.3K |
| 12:00 | 8,274.54 | 8,275.65 | 8,273.95 | 8,275.65 | 6.2K |
| 12:01 | 8,274.57 | 8,274.57 | 8,270.75 | 8,272.43 | 8.1K |
| 12:02 | 8,272.27 | 8,272.27 | 8,270.43 | 8,270.43 | 8.2K |
| 12:03 | 8,270.54 | 8,273.20 | 8,270.54 | 8,273.20 | 5.0K |
| 12:04 | 8,272.35 | 8,275.13 | 8,272.35 | 8,274.67 | 25.4K |
| 12:05 | 8,273.20 | 8,273.20 | 8,271.60 | 8,271.60 | 14.6K |
| 12:06 | 8,272.79 | 8,278.57 | 8,272.79 | 8,278.57 | 12.1K |
| 12:07 | 8,277.80 | 8,282.59 | 8,277.80 | 8,282.59 | 20.6K |
| 12:08 | 8,280.46 | 8,280.46 | 8,278.40 | 8,279.11 | 9.6K |
| 12:09 | 8,279.60 | 8,280.08 | 8,279.60 | 8,280.08 | 17.9K |
| 12:10 | 8,280.43 | 8,280.82 | 8,280.34 | 8,280.34 | 8.1K |
| 12:11 | 8,283.55 | 8,283.55 | 8,278.35 | 8,278.35 | 52.8K |
| 12:12 | 8,275.98 | 8,275.98 | 8,274.60 | 8,274.60 | 1.0K |
| 12:13 | 8,273.92 | 8,276.34 | 8,273.75 | 8,276.34 | 12.4K |
| 12:14 | 8,276.86 | 8,292.16 | 8,276.86 | 8,292.16 | 22.8K |
| 12:15 | 8,291.63 | 8,292.08 | 8,291.63 | 8,291.85 | 5.6K |
| 12:16 | 8,291.40 | 8,291.40 | 8,280.84 | 8,280.84 | 31.6K |
| 12:17 | 8,277.99 | 8,280.72 | 8,277.91 | 8,280.12 | 30.6K |
| 12:18 | 8,282.26 | 8,282.48 | 8,278.31 | 8,278.31 | 15.7K |
| 12:19 | 8,276.68 | 8,276.68 | 8,275.38 | 8,275.38 | 8.6K |
| 12:20 | 8,275.83 | 8,277.56 | 8,275.83 | 8,277.56 | 3.8K |
| 12:21 | 8,276.68 | 8,276.68 | 8,273.76 | 8,275.24 | 28.8K |
| 12:22 | 8,275.03 | 8,276.25 | 8,275.03 | 8,276.14 | 6.9K |
| 12:23 | 8,275.97 | 8,278.08 | 8,275.97 | 8,278.08 | 14.4K |
| 12:24 | 8,279.07 | 8,279.07 | 8,278.36 | 8,278.36 | 4.8K |
| 12:25 | 8,277.93 | 8,278.03 | 8,277.25 | 8,277.25 | 6.9K |
| 12:26 | 8,282.80 | 8,284.12 | 8,282.80 | 8,284.12 | 9.8K |
| 12:27 | 8,284.04 | 8,284.32 | 8,282.78 | 8,284.32 | 7.3K |
| 12:28 | 8,284.74 | 8,284.74 | 8,280.28 | 8,284.58 | 12.3K |
| 12:29 | 8,284.74 | 8,285.28 | 8,277.91 | 8,277.91 | 11.7K |
| 12:30 | 8,277.45 | 8,277.45 | 8,275.12 | 8,275.12 | 23.6K |
| 12:31 | 8,275.49 | 8,275.49 | 8,272.74 | 8,274.14 | 17.3K |
| 12:32 | 8,272.21 | 8,272.99 | 8,272.21 | 8,272.99 | 4.3K |
| 12:33 | 8,272.99 | 8,273.23 | 8,272.89 | 8,273.23 | 9.0K |
| 12:34 | 8,272.43 | 8,272.43 | 8,271.11 | 8,271.70 | 24.7K |
| 12:35 | 8,271.34 | 8,272.45 | 8,271.34 | 8,272.45 | 7.9K |
| 12:36 | 8,273.41 | 8,276.48 | 8,273.25 | 8,276.48 | 32.9K |
| 12:37 | 8,276.28 | 8,283.13 | 8,276.28 | 8,282.42 | 22.2K |
| 12:38 | 8,280.84 | 8,280.96 | 8,278.63 | 8,280.96 | 14.9K |
| 12:39 | 8,280.95 | 8,280.95 | 8,279.09 | 8,279.09 | 24.8K |
| 12:40 | 8,278.93 | 8,278.93 | 8,271.97 | 8,271.97 | 36.1K |
| 12:41 | 8,270.66 | 8,270.66 | 8,269.13 | 8,269.13 | 34.4K |
| 12:42 | 8,268.75 | 8,268.75 | 8,266.25 | 8,268.26 | 19.1K |
| 12:43 | 8,266.93 | 8,266.93 | 8,263.65 | 8,263.65 | 38.2K |
| 12:44 | 8,263.98 | 8,263.98 | 8,261.39 | 8,261.39 | 19.8K |
| 12:45 | 8,260.87 | 8,265.79 | 8,260.87 | 8,263.51 | 44.2K |
| 12:46 | 8,263.51 | 8,263.51 | 8,261.19 | 8,261.19 | 5.5K |
| 12:47 | 8,261.19 | 8,261.19 | 8,259.94 | 8,259.94 | 8.5K |
| 12:48 | 8,254.84 | 8,254.84 | 8,251.28 | 8,251.28 | 16.9K |
| 12:49 | 8,251.05 | 8,251.56 | 8,250.68 | 8,250.68 | 25.5K |
| 12:50 | 8,249.84 | 8,250.43 | 8,248.76 | 8,249.87 | 19.4K |
| 12:51 | 8,250.39 | 8,250.39 | 8,247.14 | 8,247.37 | 29.9K |
| 12:52 | 8,247.87 | 8,247.87 | 8,245.95 | 8,245.95 | 22.7K |
| 12:53 | 8,245.72 | 8,245.72 | 8,244.01 | 8,244.01 | 14.7K |
| 12:54 | 8,243.81 | 8,243.92 | 8,241.87 | 8,243.92 | 9.7K |
| 12:55 | 8,243.89 | 8,244.28 | 8,238.97 | 8,238.97 | 17.6K |
| 12:56 | 8,240.57 | 8,240.57 | 8,238.15 | 8,239.20 | 19.1K |
| 12:57 | 8,239.01 | 8,239.01 | 8,235.57 | 8,235.57 | 11.5K |
| 12:58 | 8,235.71 | 8,236.47 | 8,235.71 | 8,235.95 | 9.3K |
| 12:59 | 8,231.63 | 8,232.67 | 8,231.37 | 8,232.62 | 27.1K |
| 13:00 | 8,231.31 | 8,231.31 | 8,229.52 | 8,229.52 | 9.9K |
| 13:01 | 8,228.49 | 8,230.12 | 8,223.02 | 8,223.02 | 28.3K |
| 13:02 | 8,222.69 | 8,228.03 | 8,222.69 | 8,228.03 | 20.7K |
| 13:03 | 8,229.87 | 8,233.81 | 8,229.87 | 8,233.81 | 17.9K |
| 13:04 | 8,226.83 | 8,229.72 | 8,226.83 | 8,229.72 | 10.0K |
| 13:05 | 8,229.68 | 8,229.97 | 8,228.29 | 8,229.97 | 8.8K |
| 13:06 | 8,230.17 | 8,232.05 | 8,230.17 | 8,232.05 | 11.7K |
| 13:07 | 8,229.23 | 8,230.63 | 8,229.23 | 8,230.00 | 22.4K |
| 13:08 | 8,229.98 | 8,229.98 | 8,226.65 | 8,226.65 | 30.8K |
| 13:09 | 8,224.49 | 8,224.49 | 8,220.67 | 8,220.67 | 30.8K |
| 13:10 | 8,225.21 | 8,226.44 | 8,223.47 | 8,223.47 | 93.2K |
| 13:11 | 8,224.85 | 8,224.85 | 8,215.52 | 8,215.52 | 22.3K |
| 13:12 | 8,211.76 | 8,211.76 | 8,206.09 | 8,206.09 | 43.3K |
| 13:13 | 8,206.00 | 8,206.00 | 8,199.18 | 8,199.66 | 19.6K |
| 13:14 | 8,200.29 | 8,202.58 | 8,200.29 | 8,202.58 | 43.7K |
| 13:15 | 8,201.96 | 8,201.96 | 8,187.76 | 8,187.76 | 96.9K |
| 13:16 | 8,189.75 | 8,194.32 | 8,189.75 | 8,190.32 | 35.6K |
| 13:17 | 8,189.26 | 8,189.40 | 8,188.64 | 8,189.40 | 19.5K |
| 13:18 | 8,189.05 | 8,191.82 | 8,188.47 | 8,191.82 | 56.6K |
| 13:19 | 8,188.67 | 8,190.66 | 8,186.90 | 8,187.59 | 10.2K |
| 13:20 | 8,191.53 | 8,192.70 | 8,190.82 | 8,190.82 | 19.2K |
| 13:21 | 8,190.25 | 8,193.30 | 8,188.72 | 8,193.30 | 24.2K |
| 13:22 | 8,192.45 | 8,192.45 | 8,191.35 | 8,191.35 | 11.8K |
| 13:23 | 8,192.19 | 8,197.10 | 8,192.19 | 8,197.10 | 15.4K |
| 13:24 | 8,197.15 | 8,203.67 | 8,197.15 | 8,203.67 | 13.7K |
| 13:25 | 8,204.67 | 8,212.48 | 8,204.67 | 8,212.48 | 24.7K |
| 13:26 | 8,217.26 | 8,221.99 | 8,217.26 | 8,221.99 | 21.7K |
| 13:27 | 8,220.86 | 8,221.32 | 8,220.86 | 8,221.15 | 17.2K |
| 13:28 | 8,219.14 | 8,221.49 | 8,219.14 | 8,221.49 | 25.3K |
| 13:29 | 8,221.43 | 8,222.03 | 8,221.43 | 8,222.03 | 16.0K |
| 13:30 | 8,224.11 | 8,224.90 | 8,224.11 | 8,224.53 | 19.9K |
| 13:31 | 8,228.34 | 8,230.08 | 8,228.17 | 8,228.17 | 14.1K |
| 13:32 | 8,226.56 | 8,227.67 | 8,226.56 | 8,227.67 | 15.1K |
| 13:33 | 8,227.28 | 8,232.44 | 8,227.28 | 8,232.44 | 46.9K |
| 13:34 | 8,233.20 | 8,241.65 | 8,233.20 | 8,241.65 | 27.7K |
| 13:35 | 8,240.92 | 8,240.92 | 8,240.02 | 8,240.02 | 76.3K |
| 13:36 | 8,241.59 | 8,243.78 | 8,241.59 | 8,243.78 | 17.1K |
| 13:37 | 8,243.41 | 8,243.41 | 8,241.94 | 8,241.94 | 13.7K |
| 13:38 | 8,243.20 | 8,247.63 | 8,243.20 | 8,247.63 | 19.5K |
| 13:39 | 8,247.42 | 8,247.72 | 8,244.76 | 8,244.76 | 34.8K |
| 13:40 | 8,245.28 | 8,246.79 | 8,244.98 | 8,246.33 | 15.3K |
| 13:41 | 8,249.76 | 8,249.76 | 8,249.03 | 8,249.14 | 20.7K |
| 13:42 | 8,250.17 | 8,251.01 | 8,250.17 | 8,250.89 | 38.0K |
| 13:43 | 8,251.81 | 8,255.63 | 8,250.46 | 8,255.63 | 23.5K |
| 13:44 | 8,256.41 | 8,256.41 | 8,254.56 | 8,254.56 | 19.0K |
| 13:45 | 8,257.59 | 8,259.19 | 8,257.26 | 8,258.11 | 36.0K |
| 13:46 | 8,258.59 | 8,265.63 | 8,258.59 | 8,265.63 | 23.5K |
| 13:47 | 8,267.36 | 8,270.48 | 8,267.36 | 8,270.48 | 17.3K |
| 13:48 | 8,270.76 | 8,272.52 | 8,270.76 | 8,272.52 | 12.2K |
| 13:49 | 8,274.02 | 8,278.16 | 8,274.02 | 8,278.16 | 93.0K |
| 13:50 | 8,279.55 | 8,282.02 | 8,279.55 | 8,281.70 | 15.1K |
| 13:51 | 8,281.39 | 8,281.39 | 8,273.69 | 8,273.69 | 25.8K |
| 13:52 | 8,272.93 | 8,274.90 | 8,272.93 | 8,274.90 | 11.8K |
| 13:53 | 8,274.12 | 8,274.12 | 8,272.78 | 8,273.13 | 11.2K |
| 13:54 | 8,272.41 | 8,272.70 | 8,272.41 | 8,272.70 | 13.1K |
| 13:55 | 8,272.47 | 8,277.45 | 8,272.47 | 8,277.45 | 21.8K |
| 13:56 | 8,276.37 | 8,276.58 | 8,275.22 | 8,275.22 | 18.2K |
| 13:57 | 8,276.16 | 8,276.71 | 8,275.93 | 8,276.52 | 20.0K |
| 13:58 | 8,276.81 | 8,276.87 | 8,276.81 | 8,276.87 | 22.1K |
| 13:59 | 8,277.49 | 8,277.49 | 8,277.46 | 8,277.48 | 14.3K |
| 14:00 | 8,277.98 | 8,285.57 | 8,277.98 | 8,285.57 | 16.6K |
| 14:01 | 8,282.59 | 8,282.59 | 8,279.53 | 8,282.26 | 39.0K |
| 14:02 | 8,283.53 | 8,285.33 | 8,283.53 | 8,285.33 | 16.3K |
| 14:03 | 8,287.49 | 8,289.14 | 8,287.49 | 8,289.14 | 13.2K |
| 14:04 | 8,290.54 | 8,290.70 | 8,288.97 | 8,288.97 | 14.4K |
| 14:05 | 8,288.72 | 8,288.72 | 8,280.96 | 8,280.96 | 18.1K |
| 14:06 | 8,275.19 | 8,275.19 | 8,274.54 | 8,274.70 | 16.0K |
| 14:07 | 8,277.39 | 8,277.39 | 8,276.74 | 8,276.74 | 7.9K |
| 14:08 | 8,275.89 | 8,275.89 | 8,269.06 | 8,269.06 | 25.6K |
| 14:09 | 8,269.01 | 8,269.01 | 8,264.87 | 8,264.87 | 19.7K |
| 14:10 | 8,266.58 | 8,267.68 | 8,266.58 | 8,266.58 | 29.2K |
| 14:11 | 8,265.87 | 8,266.45 | 8,265.87 | 8,266.45 | 13.8K |
| 14:12 | 8,267.22 | 8,267.42 | 8,267.07 | 8,267.07 | 15.8K |
| 14:13 | 8,266.32 | 8,267.10 | 8,266.32 | 8,267.10 | 9.5K |
| 14:14 | 8,266.76 | 8,266.76 | 8,264.73 | 8,264.73 | 32.6K |
| 14:15 | 8,263.79 | 8,263.79 | 8,260.72 | 8,260.72 | 41.8K |
| 14:16 | 8,261.67 | 8,261.85 | 8,261.36 | 8,261.85 | 17.8K |
| 14:17 | 8,261.33 | 8,261.56 | 8,260.94 | 8,260.94 | 11.1K |
| 14:18 | 8,260.77 | 8,260.77 | 8,254.48 | 8,254.76 | 28.6K |
| 14:19 | 8,254.01 | 8,257.99 | 8,254.01 | 8,257.99 | 32.1K |
| 14:20 | 8,258.32 | 8,259.25 | 8,257.07 | 8,259.25 | 17.3K |
| 14:21 | 8,253.85 | 8,255.27 | 8,253.85 | 8,255.11 | 34.8K |
| 14:22 | 8,254.62 | 8,254.62 | 8,251.87 | 8,252.40 | 30.8K |
| 14:23 | 8,252.06 | 8,252.06 | 8,248.17 | 8,249.07 | 11.0K |
| 14:24 | 8,250.75 | 8,251.49 | 8,250.75 | 8,251.21 | 42.4K |
| 14:25 | 8,249.62 | 8,249.70 | 8,249.46 | 8,249.46 | 24.0K |
| 14:26 | 8,249.08 | 8,249.08 | 8,247.11 | 8,247.11 | 10.6K |
| 14:27 | 8,243.61 | 8,245.28 | 8,242.98 | 8,242.98 | 28.6K |
| 14:28 | 8,243.37 | 8,244.40 | 8,242.72 | 8,242.72 | 14.0K |
| 14:29 | 8,242.56 | 8,242.56 | 8,241.29 | 8,241.29 | 6.3K |
| 14:30 | 8,241.19 | 8,241.19 | 8,238.56 | 8,238.56 | 16.8K |
| 14:31 | 8,234.24 | 8,235.45 | 8,233.29 | 8,235.45 | 16.1K |
| 14:32 | 8,234.38 | 8,234.38 | 8,231.45 | 8,231.45 | 26.9K |
| 14:33 | 8,231.20 | 8,232.13 | 8,231.20 | 8,231.96 | 24.3K |
| 14:34 | 8,232.34 | 8,235.16 | 8,232.34 | 8,235.16 | 17.5K |
| 14:35 | 8,234.69 | 8,236.42 | 8,234.69 | 8,236.42 | 8.9K |
| 14:36 | 8,235.09 | 8,235.53 | 8,234.71 | 8,234.71 | 13.4K |
| 14:37 | 8,234.28 | 8,234.95 | 8,234.28 | 8,234.95 | 4.4K |
| 14:38 | 8,233.92 | 8,234.66 | 8,233.92 | 8,234.66 | 7.5K |
| 14:39 | 8,234.60 | 8,236.60 | 8,234.40 | 8,236.60 | 35.8K |
| 14:40 | 8,236.05 | 8,236.05 | 8,235.18 | 8,235.27 | 12.9K |
| 14:41 | 8,228.83 | 8,228.83 | 8,226.73 | 8,226.73 | 90.1K |
| 14:42 | 8,226.21 | 8,226.79 | 8,226.21 | 8,226.58 | 44.4K |
| 14:43 | 8,226.28 | 8,228.23 | 8,226.03 | 8,226.03 | 36.5K |
| 14:44 | 8,225.66 | 8,225.66 | 8,221.28 | 8,221.28 | 43.4K |
| 14:45 | 8,220.41 | 8,222.81 | 8,220.41 | 8,222.76 | 21.4K |
| 14:46 | 8,222.74 | 8,222.86 | 8,220.72 | 8,222.17 | 13.9K |
| 14:47 | 8,222.52 | 8,227.05 | 8,222.36 | 8,227.05 | 17.5K |
| 14:48 | 8,227.82 | 8,229.70 | 8,227.82 | 8,229.27 | 32.9K |
| 14:49 | 8,228.75 | 8,230.10 | 8,228.75 | 8,229.57 | 7.7K |
| 14:50 | 8,229.67 | 8,229.86 | 8,229.38 | 8,229.38 | 8.6K |
| 14:51 | 8,229.20 | 8,234.63 | 8,229.20 | 8,234.21 | 28.7K |
| 14:52 | 8,234.67 | 8,244.60 | 8,234.67 | 8,244.60 | 60.9K |
| 14:53 | 8,244.33 | 8,247.90 | 8,244.33 | 8,246.70 | 21.8K |
| 14:54 | 8,245.87 | 8,245.87 | 8,243.10 | 8,243.10 | 14.8K |
| 14:55 | 8,239.83 | 8,239.83 | 8,232.95 | 8,232.95 | 89.4K |
| 14:56 | 8,233.73 | 8,233.73 | 8,232.12 | 8,232.98 | 9.7K |
| 14:57 | 8,233.06 | 8,233.06 | 8,230.58 | 8,230.58 | 7.4K |
| 14:58 | 8,230.77 | 8,232.86 | 8,230.77 | 8,232.25 | 9.4K |
| 14:59 | 8,232.67 | 8,233.32 | 8,232.63 | 8,233.32 | 43.2K |
| 15:00 | 8,232.45 | 8,232.94 | 8,232.45 | 8,232.94 | 32.1K |
| 15:01 | 8,231.11 | 8,231.11 | 8,221.09 | 8,221.09 | 57.4K |
| 15:02 | 8,221.05 | 8,221.95 | 8,220.63 | 8,221.95 | 11.0K |
| 15:03 | 8,221.60 | 8,221.60 | 8,221.20 | 8,221.20 | 6.3K |
| 15:04 | 8,225.32 | 8,226.03 | 8,225.32 | 8,226.03 | 3.6K |
| 15:05 | 8,226.32 | 8,226.32 | 8,218.41 | 8,218.41 | 34.3K |
| 15:06 | 8,217.92 | 8,218.40 | 8,216.25 | 8,218.40 | 8.3K |
| 15:07 | 8,218.34 | 8,220.21 | 8,217.29 | 8,220.21 | 24.3K |
| 15:08 | 8,220.62 | 8,220.62 | 8,217.58 | 8,217.58 | 26.2K |
| 15:09 | 8,218.73 | 8,220.25 | 8,218.73 | 8,219.77 | 5.8K |
| 15:10 | 8,220.01 | 8,220.34 | 8,219.98 | 8,219.98 | 11.7K |
| 15:11 | 8,219.97 | 8,221.39 | 8,219.97 | 8,221.11 | 14.3K |
| 15:12 | 8,221.02 | 8,221.39 | 8,221.02 | 8,221.39 | 15.6K |
| 15:13 | 8,222.62 | 8,223.98 | 8,222.62 | 8,223.98 | 15.6K |
| 15:14 | 8,224.35 | 8,226.38 | 8,224.35 | 8,224.39 | 39.6K |
| 15:15 | 8,222.83 | 8,228.46 | 8,222.83 | 8,228.46 | 15.4K |
| 15:16 | 8,228.50 | 8,228.50 | 8,227.43 | 8,227.43 | 23.2K |
| 15:17 | 8,228.38 | 8,228.41 | 8,225.07 | 8,225.07 | 12.6K |
| 15:18 | 8,225.37 | 8,225.37 | 8,223.37 | 8,223.37 | 11.1K |
| 15:19 | 8,217.04 | 8,220.97 | 8,217.04 | 8,220.97 | 23.2K |
| 15:20 | 8,222.15 | 8,223.23 | 8,220.78 | 8,223.23 | 8.8K |
| 15:21 | 8,226.16 | 8,227.00 | 8,226.16 | 8,226.53 | 9.3K |
| 15:22 | 8,226.94 | 8,226.94 | 8,226.37 | 8,226.38 | 18.4K |
| 15:23 | 8,227.24 | 8,235.84 | 8,227.24 | 8,235.84 | 76.9K |
| 15:24 | 8,237.32 | 8,239.50 | 8,237.32 | 8,239.50 | 19.1K |
| 15:25 | 8,239.24 | 8,245.60 | 8,239.24 | 8,245.60 | 41.7K |
| 15:26 | 8,250.79 | 8,250.79 | 8,247.19 | 8,247.19 | 36.3K |
| 15:27 | 8,244.02 | 8,246.92 | 8,240.88 | 8,240.88 | 66.6K |
| 15:28 | 8,241.48 | 8,246.35 | 8,241.48 | 8,246.35 | 47.0K |
| 15:29 | 8,244.42 | 8,244.42 | 8,240.30 | 8,240.81 | 31.6K |
| 15:30 | 8,241.00 | 8,242.93 | 8,240.81 | 8,242.93 | 26.5K |
| 15:31 | 8,244.61 | 8,244.66 | 8,243.27 | 8,243.45 | 17.1K |
| 15:32 | 8,243.70 | 8,243.70 | 8,240.04 | 8,240.04 | 29.3K |
| 15:33 | 8,240.10 | 8,240.16 | 8,233.49 | 8,233.49 | 61.1K |
| 15:34 | 8,234.52 | 8,238.72 | 8,234.52 | 8,238.64 | 39.9K |
| 15:35 | 8,241.67 | 8,246.56 | 8,241.58 | 8,246.56 | 43.6K |
| 15:36 | 8,246.78 | 8,246.78 | 8,240.89 | 8,240.89 | 41.2K |
| 15:37 | 8,241.34 | 8,241.34 | 8,233.86 | 8,234.23 | 39.1K |
| 15:38 | 8,235.06 | 8,238.64 | 8,235.06 | 8,236.66 | 43.4K |
| 15:39 | 8,234.44 | 8,234.76 | 8,231.42 | 8,231.42 | 33.6K |
| 15:40 | 8,231.80 | 8,231.80 | 8,228.08 | 8,228.08 | 62.0K |
| 15:41 | 8,226.25 | 8,226.45 | 8,225.91 | 8,226.14 | 33.8K |
| 15:42 | 8,224.30 | 8,225.18 | 8,224.10 | 8,224.21 | 43.6K |
| 15:43 | 8,226.75 | 8,226.75 | 8,225.70 | 8,225.70 | 44.9K |
| 15:44 | 8,225.92 | 8,225.92 | 8,225.32 | 8,225.32 | 17.7K |
| 15:45 | 8,224.58 | 8,227.73 | 8,224.58 | 8,227.73 | 15.4K |
| 15:46 | 8,227.63 | 8,228.33 | 8,226.98 | 8,227.49 | 35.0K |
| 15:47 | 8,225.89 | 8,225.89 | 8,216.23 | 8,216.23 | 50.8K |
| 15:48 | 8,216.01 | 8,216.01 | 8,213.16 | 8,213.16 | 67.2K |
| 15:49 | 8,212.22 | 8,212.72 | 8,211.30 | 8,212.72 | 26.1K |
| 15:50 | 8,209.33 | 8,217.82 | 8,209.33 | 8,217.82 | 171.8K |
| 15:51 | 8,215.91 | 8,216.54 | 8,213.48 | 8,213.48 | 58.4K |
| 15:52 | 8,213.36 | 8,215.49 | 8,213.36 | 8,214.47 | 62.3K |
| 15:53 | 8,215.41 | 8,215.41 | 8,214.26 | 8,214.43 | 76.6K |
| 15:54 | 8,214.71 | 8,215.35 | 8,213.92 | 8,214.67 | 61.4K |
| 15:55 | 8,213.44 | 8,213.44 | 8,210.00 | 8,210.11 | 68.0K |
| 15:56 | 8,211.20 | 8,214.12 | 8,211.20 | 8,212.38 | 147.4K |
| 15:57 | 8,211.90 | 8,211.90 | 8,206.86 | 8,206.86 | 72.5K |
| 15:58 | 8,205.90 | 8,205.90 | 8,203.55 | 8,204.16 | 101.5K |
| 15:59 | 8,202.91 | 8,202.91 | 8,201.78 | 8,201.78 | 255.5K |
| 16:00 | 8,200.17 | 8,202.17 | 8,200.17 | 8,202.17 | 1,750.7K |
| 16:01 | 8,202.17 | 8,202.17 | 8,202.17 | 8,202.17 | 26.1K |