9,714.85
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8,342.66 | 8,342.66 | 8,311.80 | 8,311.80 | 62.0K |
| 09:31 | 8,311.80 | 8,314.90 | 8,311.80 | 8,314.90 | 17.4K |
| 09:32 | 8,310.63 | 8,310.63 | 8,310.00 | 8,310.00 | 11.9K |
| 09:33 | 8,308.71 | 8,308.71 | 8,305.88 | 8,306.95 | 12.8K |
| 09:34 | 8,306.95 | 8,307.11 | 8,306.95 | 8,307.11 | 0.9K |
| 09:35 | 8,307.11 | 8,307.57 | 8,307.11 | 8,307.57 | 8.4K |
| 09:36 | 8,308.52 | 8,308.80 | 8,308.30 | 8,308.30 | 13.2K |
| 09:37 | 8,306.55 | 8,310.03 | 8,306.55 | 8,310.03 | 7.4K |
| 09:38 | 8,310.17 | 8,311.97 | 8,310.16 | 8,311.97 | 6.6K |
| 09:39 | 8,307.52 | 8,308.05 | 8,307.36 | 8,307.36 | 9.7K |
| 09:40 | 8,308.53 | 8,309.09 | 8,306.51 | 8,306.51 | 7.5K |
| 09:41 | 8,307.31 | 8,307.83 | 8,307.31 | 8,307.83 | 11.9K |
| 09:42 | 8,312.77 | 8,312.77 | 8,312.64 | 8,312.64 | 1.3K |
| 09:43 | 8,312.30 | 8,312.30 | 8,308.42 | 8,310.39 | 7.8K |
| 09:44 | 8,310.75 | 8,312.64 | 8,310.75 | 8,311.48 | 1.8K |
| 09:45 | 8,312.12 | 8,329.51 | 8,312.12 | 8,329.51 | 34.8K |
| 09:46 | 8,329.31 | 8,333.81 | 8,328.91 | 8,333.27 | 9.5K |
| 09:47 | 8,334.36 | 8,335.21 | 8,334.00 | 8,335.21 | 22.6K |
| 09:48 | 8,335.68 | 8,335.68 | 8,333.41 | 8,333.60 | 6.1K |
| 09:49 | 8,333.60 | 8,336.60 | 8,333.60 | 8,336.13 | 3.6K |
| 09:50 | 8,336.78 | 8,338.03 | 8,336.78 | 8,337.22 | 7.2K |
| 09:51 | 8,337.22 | 8,338.05 | 8,337.05 | 8,338.05 | 1.3K |
| 09:52 | 8,338.05 | 8,338.51 | 8,334.60 | 8,334.60 | 6.4K |
| 09:53 | 8,333.82 | 8,334.21 | 8,333.59 | 8,334.21 | 3.0K |
| 09:54 | 8,333.12 | 8,333.12 | 8,331.94 | 8,331.94 | 3.2K |
| 09:55 | 8,332.34 | 8,333.14 | 8,326.36 | 8,326.36 | 14.6K |
| 09:56 | 8,325.81 | 8,325.81 | 8,324.02 | 8,324.02 | 6.5K |
| 09:57 | 8,323.93 | 8,324.16 | 8,323.81 | 8,323.81 | 11.3K |
| 09:58 | 8,324.09 | 8,325.27 | 8,324.07 | 8,325.27 | 16.7K |
| 09:59 | 8,325.27 | 8,325.82 | 8,324.82 | 8,325.14 | 1.9K |
| 10:00 | 8,325.14 | 8,325.14 | 8,319.07 | 8,319.07 | 27.8K |
| 10:01 | 8,312.35 | 8,312.35 | 8,311.35 | 8,311.35 | 22.0K |
| 10:02 | 8,310.56 | 8,310.56 | 8,307.40 | 8,307.40 | 29.4K |
| 10:03 | 8,306.84 | 8,307.09 | 8,306.30 | 8,307.09 | 1.6K |
| 10:04 | 8,306.22 | 8,306.27 | 8,305.37 | 8,305.87 | 7.6K |
| 10:05 | 8,303.97 | 8,304.39 | 8,302.30 | 8,302.30 | 6.6K |
| 10:06 | 8,302.30 | 8,303.36 | 8,302.30 | 8,302.71 | 8.1K |
| 10:07 | 8,301.32 | 8,305.60 | 8,301.32 | 8,305.60 | 12.8K |
| 10:08 | 8,305.08 | 8,305.15 | 8,303.43 | 8,305.15 | 11.7K |
| 10:09 | 8,304.98 | 8,304.98 | 8,303.13 | 8,304.77 | 10.7K |
| 10:10 | 8,304.59 | 8,305.41 | 8,304.59 | 8,305.05 | 6.2K |
| 10:11 | 8,305.88 | 8,307.26 | 8,305.88 | 8,307.26 | 6.5K |
| 10:12 | 8,307.26 | 8,307.48 | 8,306.99 | 8,307.48 | 1.7K |
| 10:13 | 8,306.48 | 8,306.48 | 8,305.91 | 8,306.38 | 3.3K |
| 10:14 | 8,305.88 | 8,305.98 | 8,304.66 | 8,304.66 | 66.6K |
| 10:15 | 8,304.57 | 8,304.57 | 8,302.93 | 8,302.93 | 2.3K |
| 10:16 | 8,302.93 | 8,303.23 | 8,302.49 | 8,302.49 | 4.3K |
| 10:17 | 8,300.75 | 8,300.75 | 8,296.29 | 8,296.29 | 12.0K |
| 10:18 | 8,296.15 | 8,296.15 | 8,295.99 | 8,295.99 | 20.1K |
| 10:19 | 8,295.38 | 8,295.38 | 8,292.71 | 8,293.16 | 11.8K |
| 10:20 | 8,293.41 | 8,294.70 | 8,293.32 | 8,294.70 | 4.6K |
| 10:21 | 8,294.01 | 8,294.01 | 8,292.87 | 8,293.38 | 5.8K |
| 10:22 | 8,293.78 | 8,293.78 | 8,292.87 | 8,292.87 | 1.7K |
| 10:23 | 8,293.29 | 8,293.29 | 8,292.77 | 8,292.77 | 6.1K |
| 10:24 | 8,292.62 | 8,292.62 | 8,290.02 | 8,290.76 | 10.7K |
| 10:25 | 8,290.91 | 8,291.07 | 8,290.91 | 8,290.91 | 6.1K |
| 10:26 | 8,291.54 | 8,292.84 | 8,291.54 | 8,292.83 | 7.0K |
| 10:27 | 8,292.83 | 8,293.47 | 8,292.83 | 8,293.11 | 36.7K |
| 10:28 | 8,292.92 | 8,292.92 | 8,292.62 | 8,292.62 | 4.3K |
| 10:29 | 8,293.73 | 8,294.80 | 8,293.73 | 8,294.80 | 2.1K |
| 10:30 | 8,295.37 | 8,296.70 | 8,295.04 | 8,296.70 | 3.7K |
| 10:31 | 8,296.70 | 8,297.58 | 8,296.49 | 8,297.58 | 3.9K |
| 10:32 | 8,298.21 | 8,299.52 | 8,298.21 | 8,299.52 | 6.1K |
| 10:33 | 8,299.52 | 8,300.80 | 8,299.52 | 8,300.80 | 5.0K |
| 10:34 | 8,299.94 | 8,301.60 | 8,299.94 | 8,301.44 | 20.8K |
| 10:35 | 8,301.60 | 8,302.14 | 8,301.60 | 8,302.14 | 11.7K |
| 10:36 | 8,304.16 | 8,304.16 | 8,303.45 | 8,303.70 | 9.2K |
| 10:37 | 8,303.70 | 8,306.92 | 8,303.70 | 8,306.75 | 4.0K |
| 10:38 | 8,306.33 | 8,306.82 | 8,305.98 | 8,306.82 | 3.8K |
| 10:39 | 8,307.20 | 8,308.80 | 8,307.20 | 8,308.80 | 5.8K |
| 10:40 | 8,309.39 | 8,309.39 | 8,308.80 | 8,308.80 | 8.7K |
| 10:41 | 8,308.80 | 8,311.78 | 8,308.79 | 8,311.78 | 11.3K |
| 10:42 | 8,309.78 | 8,309.78 | 8,307.93 | 8,307.93 | 14.9K |
| 10:43 | 8,306.08 | 8,306.08 | 8,305.27 | 8,305.27 | 4.7K |
| 10:44 | 8,304.53 | 8,304.53 | 8,301.25 | 8,301.25 | 16.0K |
| 10:45 | 8,300.83 | 8,300.83 | 8,298.79 | 8,298.79 | 31.3K |
| 10:46 | 8,299.24 | 8,299.41 | 8,299.24 | 8,299.41 | 1.5K |
| 10:47 | 8,301.07 | 8,301.29 | 8,300.90 | 8,301.29 | 6.7K |
| 10:48 | 8,301.02 | 8,301.39 | 8,301.02 | 8,301.39 | 0.9K |
| 10:49 | 8,300.35 | 8,301.73 | 8,300.35 | 8,301.73 | 2.0K |
| 10:50 | 8,301.73 | 8,301.73 | 8,298.90 | 8,298.90 | 4.7K |
| 10:51 | 8,299.34 | 8,299.82 | 8,299.34 | 8,299.82 | 8.3K |
| 10:52 | 8,299.74 | 8,299.74 | 8,298.25 | 8,298.66 | 6.5K |
| 10:53 | 8,298.08 | 8,298.08 | 8,297.29 | 8,297.29 | 3.2K |
| 10:54 | 8,297.62 | 8,297.62 | 8,297.17 | 8,297.17 | 1.4K |
| 10:55 | 8,295.71 | 8,295.71 | 8,291.63 | 8,291.66 | 11.4K |
| 10:56 | 8,285.11 | 8,285.15 | 8,284.56 | 8,284.56 | 3.9K |
| 10:57 | 8,287.31 | 8,288.22 | 8,286.85 | 8,288.22 | 12.9K |
| 10:58 | 8,288.72 | 8,288.72 | 8,288.07 | 8,288.46 | 8.3K |
| 10:59 | 8,288.18 | 8,288.18 | 8,279.15 | 8,279.15 | 38.3K |
| 11:00 | 8,278.65 | 8,278.65 | 8,271.54 | 8,273.71 | 18.1K |
| 11:01 | 8,280.22 | 8,280.22 | 8,272.87 | 8,272.87 | 18.9K |
| 11:02 | 8,272.70 | 8,272.70 | 8,272.01 | 8,272.01 | 2.4K |
| 11:03 | 8,272.51 | 8,272.78 | 8,269.30 | 8,269.30 | 19.0K |
| 11:04 | 8,269.30 | 8,269.65 | 8,268.02 | 8,268.02 | 5.1K |
| 11:05 | 8,267.63 | 8,267.63 | 8,263.44 | 8,263.44 | 5.0K |
| 11:06 | 8,263.69 | 8,263.85 | 8,263.69 | 8,263.85 | 3.1K |
| 11:07 | 8,264.33 | 8,265.72 | 8,264.33 | 8,265.12 | 7.3K |
| 11:08 | 8,264.69 | 8,264.69 | 8,261.51 | 8,261.51 | 5.6K |
| 11:09 | 8,261.83 | 8,262.88 | 8,258.90 | 8,258.90 | 8.4K |
| 11:10 | 8,258.72 | 8,259.63 | 8,258.72 | 8,259.63 | 3.5K |
| 11:11 | 8,259.63 | 8,263.37 | 8,259.63 | 8,263.37 | 4.4K |
| 11:12 | 8,263.09 | 8,265.19 | 8,263.09 | 8,265.05 | 6.2K |
| 11:13 | 8,265.24 | 8,266.61 | 8,265.24 | 8,266.61 | 1.1K |
| 11:14 | 8,266.65 | 8,266.98 | 8,266.55 | 8,266.55 | 4.2K |
| 11:15 | 8,266.02 | 8,267.29 | 8,266.02 | 8,267.29 | 1.4K |
| 11:16 | 8,268.21 | 8,271.11 | 8,268.21 | 8,270.96 | 6.8K |
| 11:17 | 8,270.96 | 8,270.96 | 8,266.57 | 8,266.57 | 10.9K |
| 11:18 | 8,267.04 | 8,267.04 | 8,266.69 | 8,266.97 | 1.6K |
| 11:19 | 8,272.73 | 8,273.96 | 8,272.73 | 8,273.96 | 6.6K |
| 11:20 | 8,273.96 | 8,274.45 | 8,273.96 | 8,274.45 | 3.6K |
| 11:21 | 8,274.52 | 8,274.65 | 8,273.64 | 8,273.64 | 5.7K |
| 11:22 | 8,273.48 | 8,273.73 | 8,272.49 | 8,272.49 | 0.7K |
| 11:23 | 8,272.49 | 8,272.49 | 8,271.45 | 8,271.45 | 1.3K |
| 11:24 | 8,272.29 | 8,272.65 | 8,272.29 | 8,272.48 | 1.0K |
| 11:25 | 8,272.27 | 8,272.27 | 8,271.66 | 8,271.66 | 3.2K |
| 11:26 | 8,270.98 | 8,270.98 | 8,269.54 | 8,269.91 | 2.2K |
| 11:27 | 8,268.10 | 8,268.10 | 8,264.26 | 8,264.26 | 15.9K |
| 11:28 | 8,263.89 | 8,264.87 | 8,263.89 | 8,264.87 | 5.1K |
| 11:29 | 8,264.95 | 8,264.95 | 8,262.44 | 8,262.44 | 11.7K |
| 11:30 | 8,262.52 | 8,262.85 | 8,261.43 | 8,261.43 | 7.1K |
| 11:31 | 8,261.43 | 8,261.43 | 8,260.85 | 8,260.85 | 2.5K |
| 11:32 | 8,260.39 | 8,260.39 | 8,259.05 | 8,259.09 | 28.4K |
| 11:33 | 8,259.09 | 8,259.09 | 8,256.02 | 8,256.02 | 3.8K |
| 11:34 | 8,253.36 | 8,253.36 | 8,249.57 | 8,249.57 | 31.3K |
| 11:35 | 8,248.75 | 8,249.34 | 8,244.63 | 8,244.63 | 74.4K |
| 11:36 | 8,244.73 | 8,244.73 | 8,240.57 | 8,240.57 | 16.2K |
| 11:37 | 8,238.72 | 8,238.72 | 8,237.28 | 8,237.28 | 29.1K |
| 11:38 | 8,237.28 | 8,238.70 | 8,236.90 | 8,238.70 | 5.4K |
| 11:39 | 8,240.10 | 8,240.10 | 8,239.33 | 8,239.33 | 1.8K |
| 11:40 | 8,235.84 | 8,236.23 | 8,235.66 | 8,235.66 | 17.4K |
| 11:41 | 8,235.27 | 8,236.14 | 8,232.97 | 8,232.97 | 6.2K |
| 11:42 | 8,231.95 | 8,231.95 | 8,229.82 | 8,229.82 | 15.3K |
| 11:43 | 8,229.82 | 8,230.03 | 8,229.34 | 8,230.03 | 1.7K |
| 11:44 | 8,230.03 | 8,230.03 | 8,229.60 | 8,229.63 | 3.6K |
| 11:45 | 8,228.01 | 8,228.01 | 8,223.06 | 8,223.06 | 51.0K |
| 11:46 | 8,223.42 | 8,223.59 | 8,223.42 | 8,223.50 | 2.1K |
| 11:47 | 8,221.06 | 8,221.13 | 8,220.72 | 8,220.82 | 6.1K |
| 11:48 | 8,221.53 | 8,221.53 | 8,218.30 | 8,218.30 | 6.8K |
| 11:49 | 8,215.04 | 8,215.04 | 8,211.80 | 8,212.81 | 21.7K |
| 11:50 | 8,214.08 | 8,214.43 | 8,213.61 | 8,213.61 | 2.8K |
| 11:51 | 8,215.57 | 8,216.25 | 8,215.39 | 8,216.25 | 3.7K |
| 11:52 | 8,216.25 | 8,216.57 | 8,216.21 | 8,216.21 | 1.9K |
| 11:53 | 8,216.21 | 8,216.24 | 8,215.88 | 8,216.24 | 3.7K |
| 11:54 | 8,216.24 | 8,218.08 | 8,215.78 | 8,215.78 | 7.8K |
| 11:55 | 8,215.34 | 8,215.34 | 8,212.65 | 8,212.65 | 12.3K |
| 11:56 | 8,212.14 | 8,213.51 | 8,212.14 | 8,213.51 | 2.7K |
| 11:57 | 8,213.85 | 8,213.85 | 8,211.22 | 8,211.22 | 10.1K |
| 11:58 | 8,207.49 | 8,207.49 | 8,206.59 | 8,206.59 | 6.4K |
| 11:59 | 8,206.23 | 8,208.36 | 8,206.23 | 8,208.36 | 6.2K |
| 12:00 | 8,206.34 | 8,207.11 | 8,206.34 | 8,206.57 | 10.9K |
| 12:01 | 8,206.95 | 8,210.21 | 8,206.95 | 8,207.46 | 19.4K |
| 12:02 | 8,207.40 | 8,207.40 | 8,205.92 | 8,205.92 | 3.6K |
| 12:03 | 8,206.24 | 8,206.30 | 8,205.64 | 8,206.30 | 6.2K |
| 12:04 | 8,206.30 | 8,206.30 | 8,205.69 | 8,205.79 | 2.6K |
| 12:05 | 8,206.34 | 8,206.70 | 8,205.61 | 8,205.61 | 4.7K |
| 12:06 | 8,205.61 | 8,207.19 | 8,205.61 | 8,207.19 | 7.7K |
| 12:07 | 8,207.24 | 8,207.24 | 8,206.73 | 8,207.03 | 7.9K |
| 12:08 | 8,206.78 | 8,207.63 | 8,206.78 | 8,207.63 | 4.3K |
| 12:09 | 8,206.40 | 8,206.40 | 8,205.17 | 8,205.36 | 6.9K |
| 12:10 | 8,205.91 | 8,205.91 | 8,197.19 | 8,197.19 | 20.2K |
| 12:11 | 8,197.14 | 8,197.14 | 8,197.14 | 8,197.14 | 2.2K |
| 12:12 | 8,196.74 | 8,197.23 | 8,196.03 | 8,196.88 | 14.0K |
| 12:13 | 8,197.02 | 8,197.55 | 8,196.28 | 8,196.28 | 5.0K |
| 12:14 | 8,196.28 | 8,198.67 | 8,196.28 | 8,198.67 | 8.3K |
| 12:15 | 8,200.81 | 8,200.81 | 8,200.32 | 8,200.32 | 7.2K |
| 12:16 | 8,200.32 | 8,200.32 | 8,199.14 | 8,199.42 | 4.3K |
| 12:17 | 8,199.07 | 8,200.03 | 8,199.07 | 8,200.03 | 6.4K |
| 12:18 | 8,200.03 | 8,200.11 | 8,199.54 | 8,200.11 | 3.8K |
| 12:19 | 8,199.69 | 8,199.69 | 8,198.71 | 8,198.71 | 5.9K |
| 12:20 | 8,198.73 | 8,199.01 | 8,198.68 | 8,198.68 | 6.4K |
| 12:21 | 8,199.02 | 8,199.22 | 8,198.84 | 8,199.01 | 1.6K |
| 12:22 | 8,199.06 | 8,199.06 | 8,198.61 | 8,198.61 | 1.1K |
| 12:23 | 8,198.23 | 8,198.23 | 8,196.33 | 8,197.67 | 6.3K |
| 12:24 | 8,198.12 | 8,199.25 | 8,197.98 | 8,199.16 | 3.6K |
| 12:25 | 8,199.36 | 8,199.74 | 8,198.86 | 8,199.74 | 4.5K |
| 12:26 | 8,199.41 | 8,200.03 | 8,199.41 | 8,200.03 | 1.4K |
| 12:27 | 8,200.23 | 8,200.23 | 8,199.51 | 8,200.07 | 5.7K |
| 12:28 | 8,200.43 | 8,200.55 | 8,199.98 | 8,200.55 | 1.8K |
| 12:29 | 8,200.34 | 8,200.85 | 8,200.34 | 8,200.85 | 5.1K |
| 12:30 | 8,201.20 | 8,201.20 | 8,201.05 | 8,201.05 | 6.6K |
| 12:31 | 8,201.03 | 8,201.03 | 8,200.20 | 8,200.20 | 5.2K |
| 12:32 | 8,200.45 | 8,202.58 | 8,200.45 | 8,202.58 | 5.3K |
| 12:33 | 8,202.58 | 8,203.01 | 8,202.24 | 8,203.01 | 0.9K |
| 12:34 | 8,204.87 | 8,205.49 | 8,204.00 | 8,204.29 | 6.4K |
| 12:35 | 8,203.81 | 8,204.65 | 8,203.81 | 8,204.65 | 1.9K |
| 12:36 | 8,204.23 | 8,204.23 | 8,204.13 | 8,204.13 | 1.0K |
| 12:37 | 8,204.90 | 8,205.86 | 8,204.90 | 8,205.86 | 5.3K |
| 12:38 | 8,206.03 | 8,206.50 | 8,205.03 | 8,205.03 | 2.8K |
| 12:39 | 8,205.20 | 8,206.02 | 8,205.20 | 8,206.02 | 8.1K |
| 12:40 | 8,205.91 | 8,205.91 | 8,204.62 | 8,204.62 | 5.4K |
| 12:41 | 8,204.62 | 8,205.17 | 8,204.29 | 8,204.99 | 9.4K |
| 12:42 | 8,204.99 | 8,204.99 | 8,204.53 | 8,204.53 | 2.4K |
| 12:43 | 8,204.23 | 8,204.23 | 8,203.51 | 8,203.51 | 6.9K |
| 12:44 | 8,203.51 | 8,203.51 | 8,203.02 | 8,203.02 | 1.5K |
| 12:45 | 8,201.25 | 8,201.25 | 8,200.79 | 8,200.79 | 12.0K |
| 12:46 | 8,200.01 | 8,200.01 | 8,199.47 | 8,199.68 | 5.0K |
| 12:47 | 8,199.86 | 8,199.86 | 8,197.86 | 8,197.86 | 4.0K |
| 12:48 | 8,197.53 | 8,197.78 | 8,196.93 | 8,196.93 | 3.7K |
| 12:49 | 8,198.50 | 8,198.79 | 8,197.15 | 8,198.79 | 3.7K |
| 12:50 | 8,198.79 | 8,198.79 | 8,197.88 | 8,197.88 | 3.1K |
| 12:51 | 8,198.14 | 8,198.31 | 8,198.03 | 8,198.03 | 9.0K |
| 12:52 | 8,198.45 | 8,198.45 | 8,196.68 | 8,196.68 | 7.5K |
| 12:53 | 8,194.12 | 8,195.47 | 8,194.12 | 8,195.31 | 20.3K |
| 12:54 | 8,194.80 | 8,194.80 | 8,193.30 | 8,193.30 | 3.6K |
| 12:55 | 8,193.31 | 8,193.31 | 8,192.71 | 8,193.31 | 10.3K |
| 12:56 | 8,193.20 | 8,193.69 | 8,193.20 | 8,193.50 | 2.0K |
| 12:57 | 8,192.28 | 8,193.37 | 8,192.24 | 8,193.37 | 9.9K |
| 12:58 | 8,193.37 | 8,193.37 | 8,190.36 | 8,190.37 | 16.2K |
| 12:59 | 8,190.37 | 8,190.37 | 8,189.91 | 8,189.91 | 2.3K |
| 13:00 | 8,189.27 | 8,189.27 | 8,186.40 | 8,186.40 | 14.5K |
| 13:01 | 8,186.46 | 8,186.75 | 8,186.08 | 8,186.08 | 4.5K |
| 13:02 | 8,186.02 | 8,186.12 | 8,184.75 | 8,184.75 | 4.7K |
| 13:03 | 8,182.96 | 8,182.96 | 8,176.95 | 8,176.95 | 39.5K |
| 13:04 | 8,176.38 | 8,176.38 | 8,176.01 | 8,176.29 | 5.9K |
| 13:05 | 8,176.49 | 8,177.12 | 8,176.49 | 8,177.12 | 1.2K |
| 13:06 | 8,176.91 | 8,176.91 | 8,175.94 | 8,175.94 | 11.4K |
| 13:07 | 8,175.25 | 8,175.43 | 8,174.92 | 8,174.92 | 2.5K |
| 13:08 | 8,174.56 | 8,174.56 | 8,172.82 | 8,172.82 | 19.3K |
| 13:09 | 8,172.34 | 8,172.34 | 8,171.33 | 8,171.69 | 5.9K |
| 13:10 | 8,171.69 | 8,171.87 | 8,170.55 | 8,170.55 | 4.2K |
| 13:11 | 8,170.55 | 8,174.08 | 8,170.55 | 8,174.08 | 6.0K |
| 13:12 | 8,173.21 | 8,173.73 | 8,173.16 | 8,173.16 | 1.4K |
| 13:13 | 8,173.09 | 8,173.09 | 8,168.54 | 8,168.54 | 16.5K |
| 13:14 | 8,167.51 | 8,167.51 | 8,166.90 | 8,166.90 | 3.9K |
| 13:15 | 8,166.95 | 8,166.95 | 8,166.57 | 8,166.82 | 2.7K |
| 13:16 | 8,165.33 | 8,165.33 | 8,163.47 | 8,163.47 | 11.4K |
| 13:17 | 8,163.47 | 8,164.11 | 8,163.47 | 8,163.90 | 5.0K |
| 13:18 | 8,163.69 | 8,164.44 | 8,163.07 | 8,163.07 | 5.0K |
| 13:19 | 8,162.74 | 8,163.48 | 8,162.74 | 8,163.48 | 2.0K |
| 13:20 | 8,164.61 | 8,165.62 | 8,164.61 | 8,165.62 | 7.0K |
| 13:21 | 8,165.79 | 8,168.08 | 8,165.47 | 8,168.08 | 23.7K |
| 13:22 | 8,162.32 | 8,163.07 | 8,161.81 | 8,163.07 | 26.1K |
| 13:23 | 8,162.67 | 8,162.80 | 8,162.61 | 8,162.80 | 2.3K |
| 13:24 | 8,162.80 | 8,163.46 | 8,161.04 | 8,161.04 | 2.4K |
| 13:25 | 8,161.04 | 8,161.14 | 8,160.13 | 8,160.13 | 6.1K |
| 13:26 | 8,159.54 | 8,159.54 | 8,158.54 | 8,158.54 | 2.7K |
| 13:27 | 8,158.41 | 8,158.41 | 8,157.80 | 8,157.80 | 2.3K |
| 13:28 | 8,157.80 | 8,157.98 | 8,157.80 | 8,157.97 | 4.8K |
| 13:29 | 8,158.10 | 8,158.24 | 8,157.01 | 8,157.01 | 5.3K |
| 13:30 | 8,156.52 | 8,156.52 | 8,156.24 | 8,156.24 | 1.0K |
| 13:31 | 8,156.24 | 8,156.24 | 8,155.51 | 8,155.51 | 7.4K |
| 13:32 | 8,155.51 | 8,156.13 | 8,155.51 | 8,156.13 | 1.4K |
| 13:33 | 8,155.37 | 8,155.38 | 8,155.02 | 8,155.02 | 2.6K |
| 13:34 | 8,154.99 | 8,155.35 | 8,154.73 | 8,154.73 | 6.1K |
| 13:35 | 8,154.73 | 8,155.89 | 8,154.59 | 8,155.66 | 2.6K |
| 13:36 | 8,156.79 | 8,157.03 | 8,156.61 | 8,157.00 | 5.3K |
| 13:37 | 8,157.17 | 8,161.91 | 8,157.17 | 8,161.40 | 11.4K |
| 13:38 | 8,160.07 | 8,160.95 | 8,160.07 | 8,160.95 | 3.7K |
| 13:39 | 8,160.79 | 8,160.79 | 8,160.14 | 8,160.14 | 5.5K |
| 13:40 | 8,160.14 | 8,160.25 | 8,160.14 | 8,160.25 | 3.6K |
| 13:41 | 8,160.25 | 8,160.25 | 8,159.41 | 8,159.41 | 1.3K |
| 13:42 | 8,159.41 | 8,160.63 | 8,159.41 | 8,160.13 | 6.2K |
| 13:43 | 8,160.13 | 8,160.13 | 8,159.64 | 8,159.64 | 3.9K |
| 13:44 | 8,159.17 | 8,159.17 | 8,157.93 | 8,157.93 | 3.6K |
| 13:45 | 8,157.75 | 8,158.59 | 8,157.75 | 8,158.59 | 13.3K |
| 13:46 | 8,158.59 | 8,159.38 | 8,158.59 | 8,159.38 | 1.0K |
| 13:47 | 8,159.38 | 8,159.38 | 8,157.76 | 8,157.76 | 9.3K |
| 13:48 | 8,157.90 | 8,157.90 | 8,155.60 | 8,155.60 | 28.4K |
| 13:49 | 8,155.60 | 8,155.74 | 8,155.60 | 8,155.74 | 1.2K |
| 13:50 | 8,156.08 | 8,156.08 | 8,154.19 | 8,154.19 | 19.5K |
| 13:51 | 8,153.92 | 8,153.92 | 8,152.56 | 8,152.56 | 4.5K |
| 13:52 | 8,149.85 | 8,150.10 | 8,149.85 | 8,150.10 | 1.5K |
| 13:53 | 8,150.10 | 8,150.10 | 8,149.53 | 8,149.53 | 22.0K |
| 13:54 | 8,149.53 | 8,150.14 | 8,149.53 | 8,150.14 | 12.9K |
| 13:55 | 8,150.14 | 8,151.14 | 8,150.14 | 8,150.80 | 19.5K |
| 13:56 | 8,150.35 | 8,150.35 | 8,147.79 | 8,147.79 | 16.3K |
| 13:57 | 8,147.34 | 8,147.34 | 8,145.73 | 8,146.26 | 3.5K |
| 13:58 | 8,146.40 | 8,146.40 | 8,141.57 | 8,141.92 | 2.3K |
| 13:59 | 8,141.97 | 8,145.72 | 8,141.97 | 8,145.72 | 11.6K |
| 14:00 | 8,146.77 | 8,147.93 | 8,146.77 | 8,147.93 | 7.3K |
| 14:01 | 8,147.93 | 8,149.02 | 8,147.93 | 8,149.02 | 1.2K |
| 14:02 | 8,149.02 | 8,149.02 | 8,148.39 | 8,148.39 | 2.2K |
| 14:03 | 8,148.72 | 8,149.10 | 8,148.63 | 8,148.93 | 22.9K |
| 14:04 | 8,149.20 | 8,149.37 | 8,149.00 | 8,149.37 | 2.6K |
| 14:05 | 8,149.82 | 8,150.35 | 8,149.37 | 8,150.35 | 41.1K |
| 14:06 | 8,151.28 | 8,153.72 | 8,151.27 | 8,153.72 | 25.8K |
| 14:07 | 8,153.83 | 8,154.67 | 8,153.62 | 8,154.67 | 6.4K |
| 14:08 | 8,154.50 | 8,154.50 | 8,150.49 | 8,150.49 | 13.9K |
| 14:09 | 8,150.29 | 8,150.29 | 8,149.76 | 8,149.76 | 32.5K |
| 14:10 | 8,149.03 | 8,149.03 | 8,147.32 | 8,147.32 | 7.7K |
| 14:11 | 8,147.32 | 8,149.33 | 8,147.32 | 8,149.33 | 4.8K |
| 14:12 | 8,149.84 | 8,149.96 | 8,149.65 | 8,149.79 | 4.3K |
| 14:13 | 8,149.97 | 8,151.10 | 8,149.19 | 8,151.10 | 5.1K |
| 14:14 | 8,150.77 | 8,150.80 | 8,149.20 | 8,149.20 | 4.3K |
| 14:15 | 8,149.20 | 8,150.45 | 8,149.20 | 8,150.21 | 13.9K |
| 14:16 | 8,151.04 | 8,151.04 | 8,150.84 | 8,150.90 | 3.1K |
| 14:17 | 8,152.10 | 8,152.41 | 8,151.62 | 8,151.62 | 4.6K |
| 14:18 | 8,152.73 | 8,154.02 | 8,152.73 | 8,154.02 | 4.8K |
| 14:19 | 8,153.53 | 8,156.20 | 8,153.53 | 8,155.84 | 6.7K |
| 14:20 | 8,154.36 | 8,154.36 | 8,153.82 | 8,153.82 | 4.4K |
| 14:21 | 8,152.95 | 8,152.95 | 8,151.67 | 8,151.98 | 4.9K |
| 14:22 | 8,151.64 | 8,153.66 | 8,151.64 | 8,153.66 | 1.3K |
| 14:23 | 8,152.86 | 8,152.86 | 8,152.58 | 8,152.73 | 5.4K |
| 14:24 | 8,154.25 | 8,154.69 | 8,154.08 | 8,154.69 | 2.4K |
| 14:25 | 8,157.45 | 8,157.74 | 8,157.45 | 8,157.70 | 8.9K |
| 14:26 | 8,157.70 | 8,157.89 | 8,157.54 | 8,157.54 | 1.9K |
| 14:27 | 8,157.87 | 8,160.07 | 8,157.87 | 8,160.07 | 31.0K |
| 14:28 | 8,159.72 | 8,160.18 | 8,159.71 | 8,160.18 | 1.5K |
| 14:29 | 8,161.05 | 8,162.19 | 8,161.05 | 8,162.05 | 7.4K |
| 14:30 | 8,160.16 | 8,160.39 | 8,158.81 | 8,160.39 | 6.1K |
| 14:31 | 8,161.01 | 8,162.68 | 8,161.01 | 8,162.19 | 4.5K |
| 14:32 | 8,161.99 | 8,161.99 | 8,161.71 | 8,161.92 | 7.1K |
| 14:33 | 8,161.42 | 8,161.84 | 8,161.24 | 8,161.84 | 0.8K |
| 14:34 | 8,162.31 | 8,162.70 | 8,162.31 | 8,162.70 | 1.8K |
| 14:35 | 8,162.89 | 8,163.54 | 8,162.89 | 8,163.54 | 3.7K |
| 14:36 | 8,163.71 | 8,164.05 | 8,162.92 | 8,162.92 | 2.9K |
| 14:37 | 8,161.96 | 8,161.96 | 8,159.54 | 8,159.54 | 11.0K |
| 14:38 | 8,159.56 | 8,159.56 | 8,159.35 | 8,159.51 | 1.7K |
| 14:39 | 8,159.51 | 8,159.51 | 8,159.20 | 8,159.20 | 0.2K |
| 14:40 | 8,158.59 | 8,158.59 | 8,157.87 | 8,157.87 | 4.2K |
| 14:41 | 8,158.03 | 8,158.34 | 8,156.79 | 8,156.79 | 1.5K |
| 14:42 | 8,157.48 | 8,157.77 | 8,157.48 | 8,157.60 | 2.3K |
| 14:43 | 8,157.60 | 8,157.78 | 8,152.43 | 8,152.43 | 3.8K |
| 14:44 | 8,152.90 | 8,152.90 | 8,152.30 | 8,152.57 | 2.3K |
| 14:45 | 8,152.75 | 8,153.13 | 8,152.75 | 8,153.13 | 2.0K |
| 14:46 | 8,153.13 | 8,153.30 | 8,153.12 | 8,153.12 | 2.3K |
| 14:47 | 8,152.74 | 8,153.06 | 8,151.86 | 8,152.04 | 1.2K |
| 14:48 | 8,152.04 | 8,152.04 | 8,150.72 | 8,150.93 | 7.1K |
| 14:49 | 8,151.39 | 8,151.39 | 8,150.66 | 8,150.66 | 4.6K |
| 14:50 | 8,150.76 | 8,150.76 | 8,149.47 | 8,150.33 | 9.6K |
| 14:51 | 8,150.60 | 8,151.61 | 8,150.60 | 8,150.65 | 2.7K |
| 14:52 | 8,150.07 | 8,151.06 | 8,149.65 | 8,149.65 | 4.7K |
| 14:53 | 8,149.65 | 8,149.67 | 8,149.48 | 8,149.67 | 1.6K |
| 14:54 | 8,149.50 | 8,150.36 | 8,149.50 | 8,150.36 | 10.1K |
| 14:55 | 8,150.29 | 8,150.29 | 8,150.10 | 8,150.10 | 5.3K |
| 14:56 | 8,149.61 | 8,149.61 | 8,147.89 | 8,147.89 | 17.8K |
| 14:57 | 8,147.90 | 8,147.90 | 8,147.22 | 8,147.36 | 2.3K |
| 14:58 | 8,146.47 | 8,146.50 | 8,146.03 | 8,146.03 | 2.9K |
| 14:59 | 8,146.24 | 8,146.24 | 8,144.94 | 8,144.94 | 6.8K |
| 15:00 | 8,144.94 | 8,144.94 | 8,144.15 | 8,144.15 | 1.5K |
| 15:01 | 8,146.36 | 8,147.57 | 8,146.36 | 8,147.57 | 6.2K |
| 15:02 | 8,147.57 | 8,148.28 | 8,147.57 | 8,148.28 | 2.9K |
| 15:03 | 8,147.45 | 8,147.92 | 8,147.34 | 8,147.34 | 8.3K |
| 15:04 | 8,148.29 | 8,149.67 | 8,148.29 | 8,149.67 | 7.8K |
| 15:05 | 8,150.16 | 8,150.16 | 8,150.02 | 8,150.16 | 14.1K |
| 15:06 | 8,150.52 | 8,151.93 | 8,150.52 | 8,151.93 | 11.0K |
| 15:07 | 8,151.93 | 8,151.99 | 8,151.66 | 8,151.66 | 0.5K |
| 15:08 | 8,151.66 | 8,151.81 | 8,151.45 | 8,151.61 | 3.8K |
| 15:09 | 8,150.86 | 8,150.86 | 8,150.49 | 8,150.49 | 4.0K |
| 15:10 | 8,150.29 | 8,152.17 | 8,150.18 | 8,152.17 | 32.2K |
| 15:11 | 8,152.17 | 8,153.50 | 8,152.17 | 8,152.76 | 8.2K |
| 15:12 | 8,152.76 | 8,156.33 | 8,152.76 | 8,156.33 | 10.3K |
| 15:13 | 8,155.12 | 8,157.14 | 8,155.05 | 8,157.14 | 95.0K |
| 15:14 | 8,157.49 | 8,158.37 | 8,157.33 | 8,158.37 | 13.8K |
| 15:15 | 8,158.25 | 8,158.25 | 8,156.80 | 8,156.80 | 5.3K |
| 15:16 | 8,156.00 | 8,156.14 | 8,155.41 | 8,155.49 | 27.6K |
| 15:17 | 8,155.05 | 8,155.05 | 8,154.84 | 8,154.97 | 5.6K |
| 15:18 | 8,155.17 | 8,155.89 | 8,155.17 | 8,155.89 | 1.6K |
| 15:19 | 8,158.16 | 8,160.23 | 8,158.16 | 8,160.23 | 12.3K |
| 15:20 | 8,158.70 | 8,159.16 | 8,158.13 | 8,158.13 | 4.8K |
| 15:21 | 8,157.86 | 8,158.14 | 8,157.86 | 8,157.87 | 7.3K |
| 15:22 | 8,157.93 | 8,157.93 | 8,156.18 | 8,156.30 | 26.4K |
| 15:23 | 8,156.19 | 8,159.69 | 8,156.19 | 8,159.06 | 31.2K |
| 15:24 | 8,156.66 | 8,156.93 | 8,156.47 | 8,156.93 | 4.3K |
| 15:25 | 8,157.10 | 8,157.59 | 8,157.10 | 8,157.35 | 3.7K |
| 15:26 | 8,156.35 | 8,156.35 | 8,155.69 | 8,155.87 | 7.1K |
| 15:27 | 8,156.88 | 8,157.57 | 8,156.88 | 8,157.30 | 47.2K |
| 15:28 | 8,157.31 | 8,158.47 | 8,157.31 | 8,158.47 | 10.2K |
| 15:29 | 8,158.88 | 8,158.88 | 8,155.99 | 8,156.42 | 25.0K |
| 15:30 | 8,156.42 | 8,156.42 | 8,154.84 | 8,154.84 | 11.5K |
| 15:31 | 8,155.01 | 8,155.29 | 8,154.48 | 8,154.48 | 4.0K |
| 15:32 | 8,154.79 | 8,159.80 | 8,154.79 | 8,159.64 | 30.0K |
| 15:33 | 8,160.80 | 8,162.03 | 8,160.80 | 8,161.83 | 7.7K |
| 15:34 | 8,161.52 | 8,161.83 | 8,160.79 | 8,160.79 | 9.4K |
| 15:35 | 8,160.59 | 8,163.91 | 8,160.59 | 8,163.91 | 21.7K |
| 15:36 | 8,161.51 | 8,165.94 | 8,161.51 | 8,165.94 | 19.5K |
| 15:37 | 8,166.07 | 8,174.85 | 8,166.07 | 8,174.85 | 14.1K |
| 15:38 | 8,175.89 | 8,177.47 | 8,175.89 | 8,177.47 | 17.2K |
| 15:39 | 8,177.38 | 8,178.12 | 8,177.38 | 8,178.12 | 5.8K |
| 15:40 | 8,178.02 | 8,179.62 | 8,178.00 | 8,179.62 | 5.5K |
| 15:41 | 8,180.53 | 8,181.04 | 8,180.53 | 8,180.71 | 5.4K |
| 15:42 | 8,181.18 | 8,181.21 | 8,180.51 | 8,180.51 | 8.9K |
| 15:43 | 8,180.94 | 8,182.16 | 8,180.94 | 8,182.16 | 6.2K |
| 15:44 | 8,181.10 | 8,182.16 | 8,181.10 | 8,182.16 | 4.9K |
| 15:45 | 8,182.84 | 8,184.37 | 8,182.84 | 8,183.10 | 18.6K |
| 15:46 | 8,182.79 | 8,185.45 | 8,182.79 | 8,185.45 | 10.2K |
| 15:47 | 8,186.15 | 8,186.15 | 8,184.78 | 8,184.78 | 7.1K |
| 15:48 | 8,182.94 | 8,183.15 | 8,182.07 | 8,183.15 | 22.9K |
| 15:49 | 8,183.56 | 8,185.29 | 8,183.56 | 8,185.02 | 46.8K |
| 15:50 | 8,184.45 | 8,196.85 | 8,184.45 | 8,196.85 | 91.8K |
| 15:51 | 8,196.43 | 8,196.43 | 8,194.00 | 8,194.00 | 16.9K |
| 15:52 | 8,194.02 | 8,197.52 | 8,194.02 | 8,197.52 | 7.2K |
| 15:53 | 8,197.85 | 8,197.85 | 8,196.74 | 8,197.84 | 17.0K |
| 15:54 | 8,198.62 | 8,201.33 | 8,198.27 | 8,201.33 | 24.0K |
| 15:55 | 8,201.02 | 8,204.13 | 8,201.02 | 8,204.13 | 22.7K |
| 15:56 | 8,204.69 | 8,209.23 | 8,204.69 | 8,208.83 | 64.8K |
| 15:57 | 8,208.02 | 8,210.50 | 8,208.02 | 8,210.50 | 38.1K |
| 15:58 | 8,210.08 | 8,212.79 | 8,210.08 | 8,212.41 | 43.2K |
| 15:59 | 8,215.05 | 8,215.13 | 8,212.94 | 8,215.13 | 66.5K |
| 16:00 | 8,212.67 | 8,212.67 | 8,210.22 | 8,210.22 | 813.5K |
| 16:01 | 8,210.22 | 8,210.22 | 8,210.22 | 8,210.22 | 0.0K |