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 | 8,210.22 | 8,296.73 | 8,210.22 | 8,296.73 | 49.9K |
| 09:31 | 8,295.56 | 8,298.77 | 8,293.70 | 8,298.77 | 10.1K |
| 09:32 | 8,300.78 | 8,307.95 | 8,300.78 | 8,307.95 | 27.0K |
| 09:33 | 8,310.27 | 8,310.27 | 8,308.95 | 8,310.01 | 23.5K |
| 09:34 | 8,310.31 | 8,321.66 | 8,310.31 | 8,321.61 | 68.5K |
| 09:35 | 8,325.14 | 8,332.83 | 8,325.14 | 8,332.83 | 29.6K |
| 09:36 | 8,337.72 | 8,337.72 | 8,333.49 | 8,333.49 | 23.2K |
| 09:37 | 8,333.49 | 8,335.72 | 8,333.49 | 8,335.40 | 14.2K |
| 09:38 | 8,336.14 | 8,336.14 | 8,335.76 | 8,336.01 | 10.3K |
| 09:39 | 8,335.39 | 8,335.57 | 8,335.09 | 8,335.09 | 5.7K |
| 09:40 | 8,336.19 | 8,336.49 | 8,333.64 | 8,333.64 | 53.1K |
| 09:41 | 8,342.73 | 8,346.91 | 8,342.73 | 8,346.91 | 21.4K |
| 09:42 | 8,347.27 | 8,347.27 | 8,339.34 | 8,339.34 | 7.2K |
| 09:43 | 8,338.65 | 8,338.65 | 8,336.79 | 8,336.79 | 30.9K |
| 09:44 | 8,333.32 | 8,333.32 | 8,328.71 | 8,328.71 | 15.9K |
| 09:45 | 8,327.34 | 8,330.04 | 8,327.34 | 8,329.88 | 19.4K |
| 09:46 | 8,330.09 | 8,330.09 | 8,325.80 | 8,326.77 | 18.9K |
| 09:47 | 8,326.77 | 8,328.91 | 8,326.77 | 8,328.91 | 6.1K |
| 09:48 | 8,329.66 | 8,331.04 | 8,329.09 | 8,329.09 | 7.8K |
| 09:49 | 8,334.40 | 8,336.22 | 8,333.15 | 8,334.97 | 25.5K |
| 09:50 | 8,333.22 | 8,333.22 | 8,331.56 | 8,331.56 | 12.1K |
| 09:51 | 8,330.97 | 8,331.43 | 8,327.74 | 8,327.74 | 12.0K |
| 09:52 | 8,328.46 | 8,328.46 | 8,326.94 | 8,328.17 | 7.6K |
| 09:53 | 8,327.96 | 8,327.96 | 8,326.39 | 8,326.39 | 8.4K |
| 09:54 | 8,325.44 | 8,325.60 | 8,322.87 | 8,322.87 | 3.7K |
| 09:55 | 8,321.89 | 8,321.89 | 8,319.16 | 8,319.16 | 6.4K |
| 09:56 | 8,319.41 | 8,321.52 | 8,317.94 | 8,321.52 | 7.4K |
| 09:57 | 8,327.74 | 8,327.74 | 8,327.04 | 8,327.41 | 11.6K |
| 09:58 | 8,327.44 | 8,327.90 | 8,326.72 | 8,327.52 | 30.1K |
| 09:59 | 8,326.37 | 8,327.30 | 8,325.87 | 8,326.69 | 12.2K |
| 10:00 | 8,326.62 | 8,331.56 | 8,326.62 | 8,331.56 | 7.7K |
| 10:01 | 8,332.49 | 8,332.83 | 8,332.11 | 8,332.46 | 7.0K |
| 10:02 | 8,330.70 | 8,331.26 | 8,330.70 | 8,331.26 | 8.2K |
| 10:03 | 8,331.26 | 8,335.65 | 8,331.26 | 8,335.65 | 7.4K |
| 10:04 | 8,335.48 | 8,336.87 | 8,335.48 | 8,336.52 | 23.8K |
| 10:05 | 8,336.34 | 8,336.34 | 8,329.33 | 8,329.33 | 17.3K |
| 10:06 | 8,328.93 | 8,329.26 | 8,328.53 | 8,329.26 | 5.2K |
| 10:07 | 8,329.64 | 8,329.79 | 8,328.88 | 8,328.88 | 18.9K |
| 10:08 | 8,327.61 | 8,327.90 | 8,325.96 | 8,325.96 | 4.7K |
| 10:09 | 8,325.96 | 8,325.96 | 8,324.96 | 8,324.96 | 4.8K |
| 10:10 | 8,324.23 | 8,324.23 | 8,323.04 | 8,323.57 | 23.5K |
| 10:11 | 8,323.57 | 8,324.06 | 8,322.17 | 8,322.37 | 13.0K |
| 10:12 | 8,323.89 | 8,323.89 | 8,323.05 | 8,323.05 | 7.4K |
| 10:13 | 8,322.78 | 8,322.78 | 8,316.58 | 8,316.58 | 4.1K |
| 10:14 | 8,317.17 | 8,317.17 | 8,316.01 | 8,316.01 | 8.3K |
| 10:15 | 8,315.80 | 8,315.80 | 8,312.50 | 8,312.50 | 18.9K |
| 10:16 | 8,312.12 | 8,312.12 | 8,308.48 | 8,308.90 | 2.5K |
| 10:17 | 8,308.51 | 8,310.41 | 8,308.51 | 8,310.41 | 8.6K |
| 10:18 | 8,309.24 | 8,309.24 | 8,307.90 | 8,307.90 | 71.2K |
| 10:19 | 8,307.66 | 8,307.66 | 8,306.17 | 8,306.72 | 4.1K |
| 10:20 | 8,306.04 | 8,306.04 | 8,304.21 | 8,304.21 | 12.6K |
| 10:21 | 8,303.85 | 8,304.88 | 8,303.58 | 8,304.88 | 3.0K |
| 10:22 | 8,304.23 | 8,304.62 | 8,304.20 | 8,304.62 | 2.1K |
| 10:23 | 8,303.94 | 8,304.11 | 8,302.44 | 8,302.44 | 1.9K |
| 10:24 | 8,301.30 | 8,301.30 | 8,300.77 | 8,301.17 | 6.6K |
| 10:25 | 8,301.02 | 8,302.06 | 8,301.01 | 8,302.06 | 6.5K |
| 10:26 | 8,301.88 | 8,302.35 | 8,301.88 | 8,302.21 | 1.7K |
| 10:27 | 8,302.76 | 8,304.41 | 8,302.76 | 8,304.41 | 5.2K |
| 10:28 | 8,303.68 | 8,304.94 | 8,303.68 | 8,304.70 | 18.1K |
| 10:29 | 8,308.75 | 8,309.78 | 8,308.75 | 8,309.42 | 21.8K |
| 10:30 | 8,309.57 | 8,309.57 | 8,308.56 | 8,308.56 | 4.6K |
| 10:31 | 8,309.22 | 8,309.22 | 8,307.16 | 8,307.16 | 17.1K |
| 10:32 | 8,307.30 | 8,307.30 | 8,305.65 | 8,305.65 | 9.1K |
| 10:33 | 8,305.65 | 8,305.65 | 8,305.12 | 8,305.12 | 1.7K |
| 10:34 | 8,307.36 | 8,310.00 | 8,307.36 | 8,308.86 | 4.3K |
| 10:35 | 8,309.29 | 8,309.77 | 8,309.25 | 8,309.77 | 5.3K |
| 10:36 | 8,309.77 | 8,310.44 | 8,309.77 | 8,310.15 | 2.8K |
| 10:37 | 8,309.77 | 8,310.24 | 8,309.77 | 8,310.24 | 7.7K |
| 10:38 | 8,309.77 | 8,310.21 | 8,309.46 | 8,310.21 | 16.1K |
| 10:39 | 8,309.43 | 8,312.35 | 8,309.43 | 8,312.35 | 5.8K |
| 10:40 | 8,312.35 | 8,314.15 | 8,312.35 | 8,314.15 | 2.1K |
| 10:41 | 8,313.79 | 8,313.79 | 8,313.44 | 8,313.70 | 10.9K |
| 10:42 | 8,314.03 | 8,314.38 | 8,313.62 | 8,313.62 | 6.8K |
| 10:43 | 8,313.78 | 8,314.24 | 8,311.20 | 8,311.20 | 4.9K |
| 10:44 | 8,311.20 | 8,311.20 | 8,310.20 | 8,310.20 | 1.8K |
| 10:45 | 8,310.20 | 8,310.20 | 8,306.80 | 8,306.80 | 7.6K |
| 10:46 | 8,306.80 | 8,306.93 | 8,306.60 | 8,306.93 | 1.3K |
| 10:47 | 8,307.45 | 8,309.17 | 8,307.45 | 8,308.97 | 5.9K |
| 10:48 | 8,308.80 | 8,308.80 | 8,307.39 | 8,307.75 | 0.9K |
| 10:49 | 8,307.75 | 8,307.75 | 8,303.18 | 8,303.18 | 7.2K |
| 10:50 | 8,302.68 | 8,302.77 | 8,301.37 | 8,301.37 | 7.4K |
| 10:51 | 8,299.01 | 8,299.01 | 8,294.81 | 8,294.81 | 21.9K |
| 10:52 | 8,294.53 | 8,294.53 | 8,293.48 | 8,293.48 | 2.0K |
| 10:53 | 8,293.34 | 8,293.34 | 8,291.95 | 8,291.95 | 3.4K |
| 10:54 | 8,290.91 | 8,290.91 | 8,289.15 | 8,289.15 | 11.0K |
| 10:55 | 8,289.25 | 8,289.53 | 8,289.08 | 8,289.53 | 5.7K |
| 10:56 | 8,289.50 | 8,289.50 | 8,287.88 | 8,288.48 | 7.3K |
| 10:57 | 8,288.81 | 8,291.62 | 8,288.81 | 8,291.62 | 13.3K |
| 10:58 | 8,292.38 | 8,293.74 | 8,292.38 | 8,293.74 | 14.7K |
| 10:59 | 8,293.37 | 8,296.05 | 8,290.98 | 8,296.05 | 9.7K |
| 11:00 | 8,296.48 | 8,299.72 | 8,296.28 | 8,299.72 | 7.0K |
| 11:01 | 8,303.16 | 8,306.30 | 8,303.16 | 8,306.30 | 19.8K |
| 11:02 | 8,306.30 | 8,308.33 | 8,306.30 | 8,308.33 | 7.4K |
| 11:03 | 8,308.19 | 8,308.19 | 8,307.15 | 8,307.15 | 2.9K |
| 11:04 | 8,307.15 | 8,307.96 | 8,306.97 | 8,307.96 | 2.9K |
| 11:05 | 8,307.00 | 8,307.00 | 8,305.54 | 8,305.54 | 5.0K |
| 11:06 | 8,306.17 | 8,306.86 | 8,306.17 | 8,306.86 | 2.3K |
| 11:07 | 8,306.59 | 8,306.59 | 8,305.46 | 8,305.46 | 16.6K |
| 11:08 | 8,305.62 | 8,305.98 | 8,305.56 | 8,305.56 | 6.1K |
| 11:09 | 8,305.83 | 8,307.98 | 8,305.83 | 8,307.74 | 10.0K |
| 11:10 | 8,307.74 | 8,307.74 | 8,306.78 | 8,306.78 | 1.2K |
| 11:11 | 8,307.23 | 8,308.44 | 8,307.23 | 8,308.35 | 3.4K |
| 11:12 | 8,308.77 | 8,309.22 | 8,308.66 | 8,308.66 | 5.2K |
| 11:13 | 8,308.60 | 8,308.60 | 8,308.42 | 8,308.42 | 0.9K |
| 11:14 | 8,310.16 | 8,310.73 | 8,310.16 | 8,310.26 | 4.3K |
| 11:15 | 8,312.00 | 8,319.77 | 8,312.00 | 8,319.77 | 37.2K |
| 11:16 | 8,318.15 | 8,318.15 | 8,316.81 | 8,316.81 | 4.6K |
| 11:17 | 8,317.14 | 8,317.14 | 8,317.01 | 8,317.08 | 8.0K |
| 11:18 | 8,317.08 | 8,317.08 | 8,315.32 | 8,315.32 | 9.0K |
| 11:19 | 8,315.23 | 8,315.23 | 8,314.16 | 8,314.39 | 8.8K |
| 11:20 | 8,314.39 | 8,314.39 | 8,314.07 | 8,314.07 | 10.4K |
| 11:21 | 8,315.22 | 8,315.62 | 8,315.22 | 8,315.27 | 9.0K |
| 11:22 | 8,315.17 | 8,316.17 | 8,315.17 | 8,316.17 | 4.4K |
| 11:23 | 8,316.45 | 8,317.94 | 8,316.45 | 8,317.94 | 4.2K |
| 11:24 | 8,317.91 | 8,318.93 | 8,317.78 | 8,318.51 | 7.7K |
| 11:25 | 8,318.69 | 8,319.24 | 8,318.69 | 8,319.24 | 4.7K |
| 11:26 | 8,319.24 | 8,319.24 | 8,316.33 | 8,318.52 | 2.0K |
| 11:27 | 8,319.15 | 8,319.15 | 8,317.17 | 8,317.17 | 7.9K |
| 11:28 | 8,317.83 | 8,318.82 | 8,317.66 | 8,318.82 | 8.4K |
| 11:29 | 8,319.10 | 8,319.10 | 8,318.87 | 8,318.90 | 2.2K |
| 11:30 | 8,317.13 | 8,317.13 | 8,315.82 | 8,315.82 | 28.9K |
| 11:31 | 8,315.85 | 8,319.04 | 8,315.85 | 8,319.04 | 26.4K |
| 11:32 | 8,320.42 | 8,320.56 | 8,320.42 | 8,320.56 | 9.1K |
| 11:33 | 8,320.56 | 8,321.15 | 8,320.56 | 8,321.15 | 2.2K |
| 11:34 | 8,321.70 | 8,321.70 | 8,320.75 | 8,320.75 | 8.1K |
| 11:35 | 8,320.45 | 8,320.80 | 8,320.12 | 8,320.12 | 9.7K |
| 11:36 | 8,320.12 | 8,320.28 | 8,318.58 | 8,318.58 | 5.0K |
| 11:37 | 8,316.20 | 8,316.20 | 8,312.80 | 8,312.80 | 22.5K |
| 11:38 | 8,312.80 | 8,313.32 | 8,312.80 | 8,313.32 | 3.0K |
| 11:39 | 8,313.11 | 8,313.32 | 8,311.23 | 8,311.23 | 10.0K |
| 11:40 | 8,311.51 | 8,311.51 | 8,309.47 | 8,309.47 | 6.2K |
| 11:41 | 8,309.33 | 8,310.22 | 8,308.51 | 8,308.51 | 3.1K |
| 11:42 | 8,308.51 | 8,308.61 | 8,308.51 | 8,308.61 | 2.2K |
| 11:43 | 8,307.58 | 8,307.58 | 8,307.48 | 8,307.48 | 2.1K |
| 11:44 | 8,307.48 | 8,307.66 | 8,306.73 | 8,306.94 | 22.5K |
| 11:45 | 8,306.16 | 8,306.21 | 8,305.26 | 8,305.26 | 5.4K |
| 11:46 | 8,305.25 | 8,305.25 | 8,302.51 | 8,302.51 | 16.1K |
| 11:47 | 8,302.51 | 8,302.53 | 8,302.38 | 8,302.38 | 6.7K |
| 11:48 | 8,301.13 | 8,301.58 | 8,300.78 | 8,301.58 | 4.7K |
| 11:49 | 8,301.52 | 8,302.83 | 8,301.52 | 8,302.41 | 5.5K |
| 11:50 | 8,302.73 | 8,303.14 | 8,302.55 | 8,303.14 | 6.4K |
| 11:51 | 8,305.00 | 8,308.24 | 8,305.00 | 8,308.24 | 13.4K |
| 11:52 | 8,307.91 | 8,307.91 | 8,306.76 | 8,306.76 | 4.5K |
| 11:53 | 8,306.40 | 8,306.40 | 8,306.40 | 8,306.40 | 2.2K |
| 11:54 | 8,306.40 | 8,306.40 | 8,305.93 | 8,305.93 | 1.3K |
| 11:55 | 8,306.00 | 8,307.58 | 8,306.00 | 8,307.58 | 2.6K |
| 11:56 | 8,307.58 | 8,309.54 | 8,307.58 | 8,309.54 | 3.1K |
| 11:57 | 8,309.69 | 8,310.05 | 8,309.69 | 8,310.05 | 2.6K |
| 11:58 | 8,310.26 | 8,311.36 | 8,310.26 | 8,311.36 | 2.2K |
| 11:59 | 8,312.51 | 8,315.31 | 8,312.37 | 8,315.31 | 31.5K |
| 12:00 | 8,321.14 | 8,324.67 | 8,321.14 | 8,324.67 | 25.2K |
| 12:01 | 8,324.46 | 8,331.18 | 8,324.19 | 8,331.18 | 36.8K |
| 12:02 | 8,329.72 | 8,329.72 | 8,329.21 | 8,329.39 | 16.6K |
| 12:03 | 8,329.39 | 8,329.39 | 8,323.65 | 8,323.65 | 6.4K |
| 12:04 | 8,322.42 | 8,329.73 | 8,322.42 | 8,329.73 | 7.2K |
| 12:05 | 8,329.57 | 8,329.57 | 8,326.94 | 8,326.94 | 3.2K |
| 12:06 | 8,326.90 | 8,329.73 | 8,326.90 | 8,329.73 | 7.4K |
| 12:07 | 8,329.54 | 8,329.74 | 8,329.04 | 8,329.04 | 4.4K |
| 12:08 | 8,328.51 | 8,328.51 | 8,327.23 | 8,327.23 | 3.2K |
| 12:09 | 8,328.16 | 8,329.87 | 8,328.16 | 8,329.87 | 14.3K |
| 12:10 | 8,329.29 | 8,329.56 | 8,329.01 | 8,329.56 | 4.4K |
| 12:11 | 8,330.20 | 8,330.20 | 8,329.98 | 8,329.98 | 2.8K |
| 12:12 | 8,331.36 | 8,334.01 | 8,331.36 | 8,334.01 | 4.4K |
| 12:13 | 8,334.54 | 8,336.67 | 8,334.54 | 8,336.67 | 7.4K |
| 12:14 | 8,336.32 | 8,336.49 | 8,334.80 | 8,334.80 | 4.9K |
| 12:15 | 8,334.80 | 8,335.08 | 8,333.72 | 8,333.73 | 8.1K |
| 12:16 | 8,333.40 | 8,333.40 | 8,332.63 | 8,332.63 | 1.1K |
| 12:17 | 8,332.63 | 8,334.59 | 8,332.63 | 8,334.59 | 3.0K |
| 12:18 | 8,334.60 | 8,335.76 | 8,334.60 | 8,335.76 | 11.5K |
| 12:19 | 8,337.11 | 8,339.64 | 8,337.11 | 8,339.07 | 13.7K |
| 12:20 | 8,339.28 | 8,339.69 | 8,339.28 | 8,339.69 | 2.7K |
| 12:21 | 8,339.49 | 8,340.88 | 8,338.89 | 8,340.88 | 5.2K |
| 12:22 | 8,340.88 | 8,341.41 | 8,340.88 | 8,341.41 | 1.0K |
| 12:23 | 8,339.84 | 8,340.35 | 8,339.84 | 8,340.35 | 2.8K |
| 12:24 | 8,340.54 | 8,340.78 | 8,340.54 | 8,340.78 | 2.3K |
| 12:25 | 8,342.67 | 8,343.29 | 8,342.67 | 8,343.29 | 6.0K |
| 12:26 | 8,343.29 | 8,343.49 | 8,343.18 | 8,343.49 | 3.2K |
| 12:27 | 8,343.49 | 8,343.83 | 8,343.49 | 8,343.56 | 0.2K |
| 12:28 | 8,342.23 | 8,342.23 | 8,341.39 | 8,341.39 | 7.5K |
| 12:29 | 8,341.64 | 8,342.26 | 8,341.16 | 8,342.26 | 6.4K |
| 12:30 | 8,342.26 | 8,342.56 | 8,341.66 | 8,342.56 | 4.4K |
| 12:31 | 8,341.74 | 8,341.74 | 8,339.64 | 8,339.64 | 9.6K |
| 12:32 | 8,339.37 | 8,340.31 | 8,339.01 | 8,340.31 | 0.8K |
| 12:33 | 8,340.31 | 8,340.67 | 8,340.31 | 8,340.67 | 2.2K |
| 12:34 | 8,340.67 | 8,340.67 | 8,340.31 | 8,340.31 | 0.2K |
| 12:35 | 8,340.28 | 8,340.28 | 8,336.95 | 8,338.20 | 5.4K |
| 12:36 | 8,338.83 | 8,338.83 | 8,338.44 | 8,338.62 | 1.0K |
| 12:37 | 8,339.10 | 8,339.10 | 8,338.88 | 8,338.88 | 11.1K |
| 12:38 | 8,338.61 | 8,338.61 | 8,337.61 | 8,337.61 | 21.0K |
| 12:39 | 8,337.26 | 8,338.89 | 8,337.26 | 8,338.89 | 7.5K |
| 12:40 | 8,338.89 | 8,339.17 | 8,338.89 | 8,339.17 | 0.8K |
| 12:41 | 8,339.17 | 8,339.17 | 8,335.73 | 8,335.73 | 2.8K |
| 12:42 | 8,335.54 | 8,335.68 | 8,335.54 | 8,335.68 | 0.5K |
| 12:43 | 8,339.80 | 8,339.80 | 8,339.06 | 8,339.06 | 7.8K |
| 12:44 | 8,339.06 | 8,339.06 | 8,337.38 | 8,337.38 | 7.6K |
| 12:45 | 8,337.38 | 8,337.54 | 8,337.38 | 8,337.54 | 0.5K |
| 12:46 | 8,337.54 | 8,337.68 | 8,337.54 | 8,337.68 | 0.2K |
| 12:47 | 8,337.68 | 8,337.68 | 8,337.02 | 8,337.02 | 1.2K |
| 12:48 | 8,337.02 | 8,337.02 | 8,335.96 | 8,335.96 | 2.3K |
| 12:49 | 8,334.51 | 8,334.89 | 8,334.50 | 8,334.50 | 5.3K |
| 12:50 | 8,334.50 | 8,334.50 | 8,333.38 | 8,333.38 | 9.4K |
| 12:51 | 8,333.38 | 8,333.75 | 8,333.38 | 8,333.75 | 0.9K |
| 12:52 | 8,332.70 | 8,332.87 | 8,332.23 | 8,332.87 | 1.4K |
| 12:53 | 8,332.87 | 8,332.87 | 8,332.49 | 8,332.70 | 3.5K |
| 12:54 | 8,334.29 | 8,334.29 | 8,333.59 | 8,333.59 | 8.9K |
| 12:55 | 8,333.34 | 8,333.34 | 8,332.98 | 8,332.98 | 4.8K |
| 12:56 | 8,332.89 | 8,333.09 | 8,332.72 | 8,332.72 | 4.8K |
| 12:57 | 8,333.00 | 8,333.50 | 8,333.00 | 8,333.50 | 2.8K |
| 12:58 | 8,333.85 | 8,334.60 | 8,333.85 | 8,334.60 | 1.4K |
| 12:59 | 8,334.38 | 8,334.38 | 8,334.38 | 8,334.38 | 1.2K |
| 13:00 | 8,334.28 | 8,334.28 | 8,332.93 | 8,332.93 | 7.5K |
| 13:01 | 8,332.93 | 8,335.18 | 8,332.93 | 8,335.18 | 2.4K |
| 13:02 | 8,335.18 | 8,335.18 | 8,334.30 | 8,335.01 | 11.5K |
| 13:03 | 8,334.87 | 8,334.87 | 8,334.09 | 8,334.09 | 1.8K |
| 13:04 | 8,334.50 | 8,334.50 | 8,334.14 | 8,334.49 | 2.0K |
| 13:05 | 8,336.90 | 8,337.94 | 8,336.90 | 8,337.94 | 9.1K |
| 13:06 | 8,337.94 | 8,338.66 | 8,337.94 | 8,338.66 | 3.5K |
| 13:07 | 8,337.53 | 8,338.87 | 8,337.53 | 8,338.87 | 15.1K |
| 13:08 | 8,338.61 | 8,338.81 | 8,338.53 | 8,338.53 | 10.8K |
| 13:09 | 8,338.95 | 8,338.95 | 8,337.22 | 8,337.22 | 17.4K |
| 13:10 | 8,337.93 | 8,337.93 | 8,337.08 | 8,337.08 | 2.5K |
| 13:11 | 8,332.96 | 8,332.96 | 8,328.40 | 8,328.40 | 18.6K |
| 13:12 | 8,327.73 | 8,327.73 | 8,325.09 | 8,325.09 | 6.9K |
| 13:13 | 8,325.49 | 8,326.51 | 8,325.49 | 8,326.51 | 5.1K |
| 13:14 | 8,326.51 | 8,327.29 | 8,326.51 | 8,327.29 | 0.6K |
| 13:15 | 8,327.29 | 8,327.33 | 8,324.89 | 8,324.89 | 13.3K |
| 13:16 | 8,322.37 | 8,322.37 | 8,315.81 | 8,315.81 | 13.8K |
| 13:17 | 8,316.33 | 8,319.12 | 8,316.33 | 8,319.12 | 7.2K |
| 13:18 | 8,319.48 | 8,319.75 | 8,319.48 | 8,319.75 | 2.5K |
| 13:19 | 8,319.75 | 8,321.22 | 8,319.75 | 8,321.22 | 2.9K |
| 13:20 | 8,321.93 | 8,321.93 | 8,320.19 | 8,320.59 | 3.3K |
| 13:21 | 8,320.59 | 8,320.59 | 8,316.51 | 8,316.51 | 14.2K |
| 13:22 | 8,315.88 | 8,315.88 | 8,313.99 | 8,314.27 | 3.1K |
| 13:23 | 8,313.89 | 8,313.89 | 8,312.43 | 8,312.43 | 4.0K |
| 13:24 | 8,312.43 | 8,312.43 | 8,311.92 | 8,311.92 | 1.8K |
| 13:25 | 8,312.29 | 8,312.45 | 8,312.07 | 8,312.07 | 1.3K |
| 13:26 | 8,313.27 | 8,315.19 | 8,313.27 | 8,315.19 | 28.6K |
| 13:27 | 8,314.91 | 8,314.91 | 8,307.70 | 8,307.70 | 10.9K |
| 13:28 | 8,308.06 | 8,308.06 | 8,305.93 | 8,305.93 | 7.7K |
| 13:29 | 8,306.31 | 8,306.54 | 8,306.04 | 8,306.54 | 2.7K |
| 13:30 | 8,306.96 | 8,307.04 | 8,306.57 | 8,306.57 | 3.0K |
| 13:31 | 8,306.75 | 8,306.75 | 8,305.69 | 8,305.69 | 20.9K |
| 13:32 | 8,305.69 | 8,305.79 | 8,304.87 | 8,305.23 | 3.0K |
| 13:33 | 8,305.23 | 8,305.98 | 8,305.23 | 8,305.98 | 2.5K |
| 13:34 | 8,306.16 | 8,306.37 | 8,305.19 | 8,305.19 | 6.6K |
| 13:35 | 8,305.19 | 8,306.36 | 8,305.19 | 8,306.36 | 2.1K |
| 13:36 | 8,306.40 | 8,309.82 | 8,306.40 | 8,309.82 | 10.2K |
| 13:37 | 8,310.04 | 8,310.58 | 8,310.04 | 8,310.58 | 6.6K |
| 13:38 | 8,310.45 | 8,310.83 | 8,310.45 | 8,310.83 | 2.9K |
| 13:39 | 8,311.19 | 8,311.19 | 8,311.19 | 8,311.19 | 3.6K |
| 13:40 | 8,311.19 | 8,311.32 | 8,311.19 | 8,311.32 | 22.3K |
| 13:41 | 8,311.55 | 8,311.55 | 8,310.73 | 8,310.73 | 10.7K |
| 13:42 | 8,311.37 | 8,311.72 | 8,311.37 | 8,311.58 | 2.1K |
| 13:43 | 8,311.28 | 8,311.67 | 8,311.28 | 8,311.67 | 2.1K |
| 13:44 | 8,311.67 | 8,311.79 | 8,311.60 | 8,311.60 | 5.2K |
| 13:45 | 8,311.60 | 8,311.60 | 8,307.65 | 8,307.65 | 2.1K |
| 13:46 | 8,307.58 | 8,308.37 | 8,307.58 | 8,308.37 | 3.5K |
| 13:47 | 8,308.53 | 8,308.53 | 8,308.33 | 8,308.33 | 2.7K |
| 13:48 | 8,307.62 | 8,307.81 | 8,307.34 | 8,307.34 | 7.4K |
| 13:49 | 8,307.17 | 8,307.17 | 8,303.10 | 8,303.10 | 5.2K |
| 13:50 | 8,302.79 | 8,302.79 | 8,302.19 | 8,302.23 | 10.3K |
| 13:51 | 8,302.03 | 8,302.03 | 8,301.40 | 8,301.55 | 8.0K |
| 13:52 | 8,301.36 | 8,301.36 | 8,300.69 | 8,300.69 | 1.5K |
| 13:53 | 8,300.69 | 8,300.69 | 8,300.07 | 8,300.26 | 4.5K |
| 13:54 | 8,300.60 | 8,301.90 | 8,300.60 | 8,301.90 | 3.9K |
| 13:55 | 8,301.80 | 8,301.80 | 8,300.09 | 8,300.09 | 10.8K |
| 13:56 | 8,300.09 | 8,300.64 | 8,300.09 | 8,300.64 | 2.4K |
| 13:57 | 8,300.33 | 8,300.33 | 8,298.96 | 8,298.96 | 13.1K |
| 13:58 | 8,298.73 | 8,298.73 | 8,297.98 | 8,297.98 | 2.7K |
| 13:59 | 8,297.97 | 8,298.55 | 8,297.97 | 8,298.55 | 3.2K |
| 14:00 | 8,298.43 | 8,298.43 | 8,297.32 | 8,297.58 | 4.4K |
| 14:01 | 8,297.84 | 8,298.03 | 8,296.42 | 8,296.42 | 2.8K |
| 14:02 | 8,296.35 | 8,298.38 | 8,296.35 | 8,298.38 | 2.5K |
| 14:03 | 8,298.59 | 8,298.92 | 8,298.54 | 8,298.54 | 3.7K |
| 14:04 | 8,299.45 | 8,308.08 | 8,299.45 | 8,308.08 | 11.5K |
| 14:05 | 8,309.07 | 8,310.05 | 8,309.07 | 8,309.72 | 1.9K |
| 14:06 | 8,309.72 | 8,311.98 | 8,309.72 | 8,311.98 | 7.0K |
| 14:07 | 8,312.10 | 8,313.58 | 8,312.10 | 8,313.58 | 3.8K |
| 14:08 | 8,314.13 | 8,314.69 | 8,314.13 | 8,314.38 | 5.8K |
| 14:09 | 8,313.77 | 8,313.77 | 8,312.79 | 8,312.79 | 17.8K |
| 14:10 | 8,312.79 | 8,312.79 | 8,310.87 | 8,310.87 | 12.1K |
| 14:11 | 8,310.93 | 8,310.93 | 8,310.74 | 8,310.76 | 11.1K |
| 14:12 | 8,311.01 | 8,313.64 | 8,311.01 | 8,313.64 | 6.8K |
| 14:13 | 8,313.64 | 8,314.01 | 8,313.64 | 8,314.01 | 3.6K |
| 14:14 | 8,314.53 | 8,314.53 | 8,314.19 | 8,314.47 | 6.5K |
| 14:15 | 8,314.89 | 8,314.89 | 8,313.80 | 8,313.80 | 5.1K |
| 14:16 | 8,313.77 | 8,314.19 | 8,313.77 | 8,314.14 | 3.9K |
| 14:17 | 8,315.36 | 8,316.05 | 8,313.93 | 8,313.93 | 7.7K |
| 14:18 | 8,313.82 | 8,313.82 | 8,313.68 | 8,313.68 | 1.4K |
| 14:19 | 8,312.30 | 8,312.33 | 8,312.02 | 8,312.02 | 8.4K |
| 14:20 | 8,312.41 | 8,312.55 | 8,312.41 | 8,312.55 | 2.3K |
| 14:21 | 8,312.55 | 8,312.55 | 8,312.24 | 8,312.24 | 1.6K |
| 14:22 | 8,312.73 | 8,312.88 | 8,311.84 | 8,311.84 | 107.0K |
| 14:23 | 8,312.76 | 8,318.96 | 8,312.76 | 8,318.96 | 8.1K |
| 14:24 | 8,318.96 | 8,319.74 | 8,318.96 | 8,319.74 | 12.8K |
| 14:25 | 8,319.64 | 8,319.64 | 8,318.46 | 8,318.46 | 5.9K |
| 14:26 | 8,319.07 | 8,319.07 | 8,317.86 | 8,317.86 | 10.7K |
| 14:27 | 8,318.13 | 8,318.13 | 8,317.23 | 8,317.23 | 5.5K |
| 14:28 | 8,316.35 | 8,317.66 | 8,316.35 | 8,316.89 | 8.2K |
| 14:29 | 8,316.31 | 8,317.33 | 8,316.31 | 8,317.33 | 2.5K |
| 14:30 | 8,317.33 | 8,317.33 | 8,316.92 | 8,316.92 | 2.2K |
| 14:31 | 8,317.35 | 8,317.77 | 8,317.35 | 8,317.77 | 1.3K |
| 14:32 | 8,318.34 | 8,319.08 | 8,317.92 | 8,319.08 | 8.4K |
| 14:33 | 8,319.44 | 8,319.82 | 8,319.44 | 8,319.82 | 3.0K |
| 14:34 | 8,320.10 | 8,320.89 | 8,320.10 | 8,320.89 | 2.6K |
| 14:35 | 8,320.89 | 8,321.04 | 8,320.89 | 8,321.04 | 2.1K |
| 14:36 | 8,321.37 | 8,323.00 | 8,321.37 | 8,323.00 | 6.5K |
| 14:37 | 8,323.00 | 8,323.51 | 8,323.00 | 8,323.51 | 2.2K |
| 14:38 | 8,323.51 | 8,324.15 | 8,323.10 | 8,323.10 | 8.2K |
| 14:39 | 8,323.65 | 8,323.65 | 8,322.94 | 8,322.94 | 2.0K |
| 14:40 | 8,322.31 | 8,322.31 | 8,321.28 | 8,321.28 | 5.3K |
| 14:41 | 8,321.43 | 8,321.43 | 8,320.89 | 8,320.89 | 3.8K |
| 14:42 | 8,320.89 | 8,321.12 | 8,320.75 | 8,321.12 | 4.8K |
| 14:43 | 8,322.53 | 8,322.53 | 8,321.87 | 8,321.87 | 4.0K |
| 14:44 | 8,321.70 | 8,321.70 | 8,320.96 | 8,321.20 | 9.7K |
| 14:45 | 8,321.04 | 8,321.05 | 8,321.00 | 8,321.05 | 8.7K |
| 14:46 | 8,320.87 | 8,321.97 | 8,320.87 | 8,321.97 | 2.8K |
| 14:47 | 8,321.91 | 8,322.04 | 8,321.65 | 8,321.65 | 5.7K |
| 14:48 | 8,321.38 | 8,321.38 | 8,321.24 | 8,321.24 | 8.5K |
| 14:49 | 8,320.75 | 8,320.79 | 8,320.65 | 8,320.79 | 2.0K |
| 14:50 | 8,320.79 | 8,321.30 | 8,320.63 | 8,321.30 | 4.4K |
| 14:51 | 8,324.31 | 8,324.73 | 8,324.31 | 8,324.73 | 5.6K |
| 14:52 | 8,324.73 | 8,324.73 | 8,324.73 | 8,324.73 | 0.1K |
| 14:53 | 8,324.73 | 8,324.73 | 8,322.67 | 8,322.67 | 9.0K |
| 14:54 | 8,322.67 | 8,322.67 | 8,322.31 | 8,322.34 | 4.8K |
| 14:55 | 8,322.52 | 8,323.37 | 8,322.52 | 8,323.37 | 8.3K |
| 14:56 | 8,325.16 | 8,325.82 | 8,325.16 | 8,325.71 | 8.5K |
| 14:57 | 8,324.63 | 8,324.64 | 8,324.30 | 8,324.30 | 5.4K |
| 14:58 | 8,324.62 | 8,324.62 | 8,323.43 | 8,324.61 | 6.9K |
| 14:59 | 8,324.97 | 8,325.14 | 8,324.73 | 8,324.82 | 5.9K |
| 15:00 | 8,324.82 | 8,325.51 | 8,324.82 | 8,325.50 | 2.4K |
| 15:01 | 8,326.70 | 8,326.70 | 8,325.18 | 8,325.55 | 3.5K |
| 15:02 | 8,325.55 | 8,325.55 | 8,324.68 | 8,324.77 | 11.1K |
| 15:03 | 8,324.90 | 8,325.59 | 8,324.66 | 8,324.66 | 8.9K |
| 15:04 | 8,324.67 | 8,324.67 | 8,324.49 | 8,324.49 | 5.1K |
| 15:05 | 8,323.95 | 8,324.55 | 8,323.95 | 8,324.55 | 1.2K |
| 15:06 | 8,325.01 | 8,325.01 | 8,324.26 | 8,324.80 | 7.3K |
| 15:07 | 8,325.06 | 8,325.06 | 8,323.92 | 8,324.54 | 3.3K |
| 15:08 | 8,321.66 | 8,321.66 | 8,320.92 | 8,321.00 | 6.6K |
| 15:09 | 8,319.88 | 8,320.22 | 8,319.88 | 8,319.94 | 6.6K |
| 15:10 | 8,319.27 | 8,319.27 | 8,318.52 | 8,318.73 | 7.9K |
| 15:11 | 8,317.21 | 8,318.98 | 8,317.21 | 8,318.77 | 6.6K |
| 15:12 | 8,318.51 | 8,318.61 | 8,318.21 | 8,318.61 | 9.1K |
| 15:13 | 8,318.81 | 8,318.81 | 8,317.06 | 8,317.06 | 17.2K |
| 15:14 | 8,317.00 | 8,317.16 | 8,316.96 | 8,316.96 | 6.8K |
| 15:15 | 8,316.96 | 8,316.96 | 8,316.12 | 8,316.12 | 0.9K |
| 15:16 | 8,316.12 | 8,316.12 | 8,315.60 | 8,315.89 | 5.9K |
| 15:17 | 8,315.52 | 8,315.52 | 8,311.46 | 8,311.46 | 10.6K |
| 15:18 | 8,311.92 | 8,311.92 | 8,308.04 | 8,308.04 | 8.8K |
| 15:19 | 8,307.04 | 8,307.05 | 8,306.85 | 8,307.05 | 12.9K |
| 15:20 | 8,306.32 | 8,306.84 | 8,305.37 | 8,305.37 | 10.3K |
| 15:21 | 8,304.62 | 8,305.59 | 8,304.62 | 8,305.59 | 2.1K |
| 15:22 | 8,305.70 | 8,306.15 | 8,305.70 | 8,306.15 | 10.6K |
| 15:23 | 8,306.67 | 8,306.67 | 8,306.06 | 8,306.06 | 6.3K |
| 15:24 | 8,306.06 | 8,306.37 | 8,305.98 | 8,305.98 | 8.8K |
| 15:25 | 8,306.16 | 8,307.32 | 8,306.16 | 8,307.32 | 5.0K |
| 15:26 | 8,307.32 | 8,309.52 | 8,307.31 | 8,309.14 | 3.5K |
| 15:27 | 8,310.28 | 8,310.28 | 8,307.05 | 8,307.05 | 13.2K |
| 15:28 | 8,307.09 | 8,307.09 | 8,307.01 | 8,307.01 | 7.3K |
| 15:29 | 8,307.01 | 8,307.20 | 8,307.01 | 8,307.20 | 5.4K |
| 15:30 | 8,307.10 | 8,307.10 | 8,304.02 | 8,304.94 | 11.6K |
| 15:31 | 8,305.87 | 8,305.87 | 8,304.68 | 8,305.58 | 8.2K |
| 15:32 | 8,305.68 | 8,307.52 | 8,304.31 | 8,307.52 | 3.7K |
| 15:33 | 8,307.69 | 8,310.27 | 8,306.56 | 8,310.27 | 9.0K |
| 15:34 | 8,309.85 | 8,311.59 | 8,309.85 | 8,310.61 | 3.7K |
| 15:35 | 8,310.77 | 8,311.09 | 8,308.67 | 8,309.12 | 13.7K |
| 15:36 | 8,307.93 | 8,308.11 | 8,307.83 | 8,307.83 | 3.8K |
| 15:37 | 8,306.76 | 8,306.76 | 8,304.27 | 8,304.54 | 7.9K |
| 15:38 | 8,305.23 | 8,305.23 | 8,303.00 | 8,303.00 | 12.4K |
| 15:39 | 8,302.93 | 8,302.93 | 8,302.69 | 8,302.75 | 6.7K |
| 15:40 | 8,301.88 | 8,303.30 | 8,301.88 | 8,302.91 | 8.6K |
| 15:41 | 8,303.08 | 8,303.08 | 8,300.26 | 8,300.26 | 14.2K |
| 15:42 | 8,300.26 | 8,301.19 | 8,300.26 | 8,301.19 | 31.6K |
| 15:43 | 8,301.33 | 8,302.39 | 8,300.68 | 8,302.39 | 35.9K |
| 15:44 | 8,305.36 | 8,307.61 | 8,305.36 | 8,307.42 | 25.8K |
| 15:45 | 8,308.08 | 8,308.08 | 8,306.67 | 8,306.84 | 26.3K |
| 15:46 | 8,306.68 | 8,311.07 | 8,306.68 | 8,311.07 | 19.4K |
| 15:47 | 8,311.45 | 8,311.45 | 8,311.07 | 8,311.07 | 11.9K |
| 15:48 | 8,311.25 | 8,311.25 | 8,310.19 | 8,310.19 | 20.3K |
| 15:49 | 8,308.35 | 8,308.76 | 8,306.96 | 8,306.96 | 22.9K |
| 15:50 | 8,306.96 | 8,306.96 | 8,300.18 | 8,302.21 | 57.2K |
| 15:51 | 8,301.31 | 8,301.31 | 8,293.85 | 8,293.85 | 73.3K |
| 15:52 | 8,291.27 | 8,293.95 | 8,291.27 | 8,293.88 | 39.9K |
| 15:53 | 8,293.79 | 8,293.79 | 8,292.36 | 8,293.73 | 17.9K |
| 15:54 | 8,294.00 | 8,299.00 | 8,294.00 | 8,299.00 | 35.2K |
| 15:55 | 8,297.69 | 8,297.69 | 8,292.28 | 8,292.28 | 47.4K |
| 15:56 | 8,293.10 | 8,293.10 | 8,291.07 | 8,292.26 | 51.5K |
| 15:57 | 8,290.94 | 8,290.94 | 8,289.09 | 8,289.09 | 54.8K |
| 15:58 | 8,290.03 | 8,290.79 | 8,287.72 | 8,287.72 | 64.7K |
| 15:59 | 8,288.43 | 8,288.43 | 8,282.88 | 8,282.91 | 88.1K |
| 16:00 | 8,283.23 | 8,286.92 | 8,283.23 | 8,286.92 | 1,121.9K |
| 16:01 | 8,286.92 | 8,286.92 | 8,286.92 | 8,286.92 | 22.1K |