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 | 8,286.92 | 8,374.91 | 8,286.92 | 8,374.91 | 67.3K |
| 09:31 | 8,373.38 | 8,373.69 | 8,368.90 | 8,373.69 | 106.5K |
| 09:32 | 8,380.39 | 8,383.31 | 8,380.39 | 8,383.31 | 32.2K |
| 09:33 | 8,386.11 | 8,391.02 | 8,386.11 | 8,390.91 | 16.0K |
| 09:34 | 8,393.24 | 8,396.82 | 8,393.24 | 8,396.82 | 28.2K |
| 09:35 | 8,395.28 | 8,400.28 | 8,395.28 | 8,399.37 | 28.1K |
| 09:36 | 8,398.96 | 8,399.54 | 8,391.32 | 8,391.32 | 20.9K |
| 09:37 | 8,387.88 | 8,388.23 | 8,383.53 | 8,383.53 | 33.7K |
| 09:38 | 8,386.55 | 8,395.89 | 8,386.55 | 8,395.89 | 29.2K |
| 09:39 | 8,393.21 | 8,401.93 | 8,393.21 | 8,399.16 | 15.4K |
| 09:40 | 8,400.23 | 8,400.59 | 8,398.91 | 8,400.59 | 6.4K |
| 09:41 | 8,401.85 | 8,406.51 | 8,401.85 | 8,406.51 | 66.6K |
| 09:42 | 8,400.85 | 8,425.88 | 8,400.85 | 8,425.88 | 7.4K |
| 09:43 | 8,424.79 | 8,424.91 | 8,418.92 | 8,418.92 | 28.3K |
| 09:44 | 8,416.24 | 8,417.40 | 8,416.24 | 8,417.40 | 40.7K |
| 09:45 | 8,417.27 | 8,417.27 | 8,402.47 | 8,407.03 | 44.6K |
| 09:46 | 8,407.49 | 8,407.67 | 8,407.15 | 8,407.15 | 20.0K |
| 09:47 | 8,409.94 | 8,420.01 | 8,409.94 | 8,420.01 | 12.4K |
| 09:48 | 8,422.09 | 8,424.55 | 8,422.09 | 8,424.55 | 12.7K |
| 09:49 | 8,426.12 | 8,426.23 | 8,422.76 | 8,426.23 | 19.6K |
| 09:50 | 8,426.41 | 8,427.65 | 8,424.02 | 8,424.02 | 16.1K |
| 09:51 | 8,423.70 | 8,426.10 | 8,421.23 | 8,426.10 | 10.9K |
| 09:52 | 8,426.28 | 8,426.91 | 8,413.11 | 8,413.11 | 24.1K |
| 09:53 | 8,411.69 | 8,411.74 | 8,411.59 | 8,411.71 | 10.6K |
| 09:54 | 8,411.38 | 8,414.81 | 8,411.38 | 8,414.79 | 7.2K |
| 09:55 | 8,415.14 | 8,416.36 | 8,413.63 | 8,413.63 | 8.9K |
| 09:56 | 8,412.15 | 8,412.15 | 8,407.29 | 8,407.32 | 6.8K |
| 09:57 | 8,407.23 | 8,407.63 | 8,407.21 | 8,407.21 | 2.5K |
| 09:58 | 8,407.09 | 8,408.27 | 8,406.67 | 8,408.27 | 8.2K |
| 09:59 | 8,407.14 | 8,407.67 | 8,407.14 | 8,407.48 | 13.4K |
| 10:00 | 8,407.58 | 8,409.17 | 8,403.37 | 8,403.37 | 53.7K |
| 10:01 | 8,402.32 | 8,402.32 | 8,400.32 | 8,400.32 | 4.9K |
| 10:02 | 8,399.52 | 8,401.76 | 8,399.52 | 8,401.61 | 9.3K |
| 10:03 | 8,401.42 | 8,402.99 | 8,401.06 | 8,402.99 | 10.5K |
| 10:04 | 8,402.81 | 8,407.99 | 8,402.81 | 8,407.99 | 19.7K |
| 10:05 | 8,409.59 | 8,410.52 | 8,409.55 | 8,410.51 | 4.3K |
| 10:06 | 8,410.32 | 8,410.32 | 8,408.51 | 8,408.51 | 3.9K |
| 10:07 | 8,408.61 | 8,411.50 | 8,408.61 | 8,411.50 | 5.6K |
| 10:08 | 8,410.41 | 8,410.41 | 8,410.00 | 8,410.00 | 8.4K |
| 10:09 | 8,409.19 | 8,409.19 | 8,408.80 | 8,408.80 | 7.4K |
| 10:10 | 8,408.78 | 8,408.78 | 8,407.49 | 8,407.49 | 3.9K |
| 10:11 | 8,404.91 | 8,404.91 | 8,401.87 | 8,401.87 | 10.4K |
| 10:12 | 8,404.26 | 8,404.26 | 8,402.37 | 8,403.65 | 12.9K |
| 10:13 | 8,401.38 | 8,401.38 | 8,400.66 | 8,400.66 | 1.2K |
| 10:14 | 8,401.22 | 8,401.22 | 8,398.47 | 8,398.47 | 4.3K |
| 10:15 | 8,397.75 | 8,397.75 | 8,392.00 | 8,392.00 | 14.6K |
| 10:16 | 8,391.35 | 8,391.35 | 8,385.87 | 8,385.87 | 13.5K |
| 10:17 | 8,382.10 | 8,382.10 | 8,378.04 | 8,378.04 | 6.9K |
| 10:18 | 8,378.04 | 8,378.04 | 8,377.38 | 8,377.76 | 4.4K |
| 10:19 | 8,377.59 | 8,378.02 | 8,376.64 | 8,378.02 | 5.2K |
| 10:20 | 8,379.31 | 8,380.87 | 8,378.88 | 8,379.25 | 11.7K |
| 10:21 | 8,378.62 | 8,379.39 | 8,378.62 | 8,378.97 | 3.8K |
| 10:22 | 8,380.49 | 8,383.44 | 8,380.49 | 8,383.44 | 3.2K |
| 10:23 | 8,385.04 | 8,385.46 | 8,384.68 | 8,384.68 | 4.0K |
| 10:24 | 8,384.86 | 8,392.20 | 8,384.86 | 8,392.20 | 9.8K |
| 10:25 | 8,392.01 | 8,393.89 | 8,392.01 | 8,393.89 | 1.2K |
| 10:26 | 8,394.20 | 8,395.92 | 8,394.20 | 8,395.55 | 2.9K |
| 10:27 | 8,397.36 | 8,398.33 | 8,397.36 | 8,397.97 | 3.6K |
| 10:28 | 8,397.97 | 8,397.97 | 8,392.67 | 8,392.81 | 11.7K |
| 10:29 | 8,392.96 | 8,392.96 | 8,391.67 | 8,391.67 | 6.0K |
| 10:30 | 8,391.81 | 8,394.08 | 8,391.81 | 8,394.08 | 5.5K |
| 10:31 | 8,394.08 | 8,394.08 | 8,393.54 | 8,394.07 | 2.4K |
| 10:32 | 8,394.58 | 8,395.92 | 8,394.58 | 8,395.13 | 6.9K |
| 10:33 | 8,394.86 | 8,398.16 | 8,394.86 | 8,398.16 | 5.9K |
| 10:34 | 8,399.31 | 8,400.96 | 8,399.31 | 8,400.96 | 6.1K |
| 10:35 | 8,401.59 | 8,406.37 | 8,401.59 | 8,406.37 | 4.7K |
| 10:36 | 8,407.10 | 8,407.46 | 8,407.10 | 8,407.42 | 5.4K |
| 10:37 | 8,408.64 | 8,408.64 | 8,407.88 | 8,407.88 | 3.3K |
| 10:38 | 8,406.73 | 8,406.73 | 8,406.14 | 8,406.54 | 7.6K |
| 10:39 | 8,406.71 | 8,407.07 | 8,404.08 | 8,404.08 | 13.4K |
| 10:40 | 8,403.56 | 8,403.56 | 8,402.79 | 8,402.79 | 5.0K |
| 10:41 | 8,403.29 | 8,403.29 | 8,400.90 | 8,400.90 | 5.2K |
| 10:42 | 8,400.48 | 8,400.48 | 8,393.28 | 8,393.28 | 12.0K |
| 10:43 | 8,393.13 | 8,396.11 | 8,393.13 | 8,396.11 | 14.3K |
| 10:44 | 8,396.53 | 8,398.66 | 8,396.53 | 8,398.66 | 5.7K |
| 10:45 | 8,398.66 | 8,398.66 | 8,398.13 | 8,398.13 | 3.2K |
| 10:46 | 8,399.38 | 8,399.38 | 8,399.24 | 8,399.34 | 7.8K |
| 10:47 | 8,400.11 | 8,400.11 | 8,399.31 | 8,399.79 | 2.9K |
| 10:48 | 8,400.56 | 8,400.70 | 8,399.73 | 8,399.73 | 7.1K |
| 10:49 | 8,399.45 | 8,399.45 | 8,395.63 | 8,395.63 | 15.8K |
| 10:50 | 8,396.07 | 8,396.07 | 8,391.38 | 8,391.38 | 13.9K |
| 10:51 | 8,390.69 | 8,390.69 | 8,390.17 | 8,390.17 | 8.6K |
| 10:52 | 8,389.60 | 8,389.60 | 8,388.85 | 8,389.03 | 18.0K |
| 10:53 | 8,389.03 | 8,389.22 | 8,389.03 | 8,389.06 | 0.8K |
| 10:54 | 8,389.06 | 8,389.06 | 8,388.71 | 8,388.71 | 2.5K |
| 10:55 | 8,389.07 | 8,389.79 | 8,387.25 | 8,387.25 | 5.7K |
| 10:56 | 8,387.62 | 8,389.78 | 8,387.06 | 8,389.78 | 10.5K |
| 10:57 | 8,390.07 | 8,390.07 | 8,387.29 | 8,387.29 | 8.3K |
| 10:58 | 8,387.55 | 8,387.55 | 8,386.61 | 8,386.61 | 6.2K |
| 10:59 | 8,387.19 | 8,387.40 | 8,382.79 | 8,382.79 | 23.2K |
| 11:00 | 8,382.96 | 8,386.31 | 8,382.96 | 8,386.24 | 5.8K |
| 11:01 | 8,376.04 | 8,382.13 | 8,376.04 | 8,381.68 | 21.9K |
| 11:02 | 8,386.99 | 8,386.99 | 8,386.54 | 8,386.54 | 4.6K |
| 11:03 | 8,386.50 | 8,386.50 | 8,373.11 | 8,374.37 | 46.3K |
| 11:04 | 8,374.92 | 8,377.46 | 8,374.89 | 8,377.46 | 3.0K |
| 11:05 | 8,377.88 | 8,380.69 | 8,377.88 | 8,380.69 | 2.1K |
| 11:06 | 8,381.11 | 8,383.61 | 8,381.11 | 8,383.61 | 5.2K |
| 11:07 | 8,383.44 | 8,384.85 | 8,383.44 | 8,384.85 | 3.6K |
| 11:08 | 8,385.04 | 8,387.93 | 8,385.04 | 8,387.93 | 24.2K |
| 11:09 | 8,388.10 | 8,388.10 | 8,384.89 | 8,384.89 | 14.7K |
| 11:10 | 8,385.44 | 8,385.44 | 8,385.16 | 8,385.16 | 3.5K |
| 11:11 | 8,384.71 | 8,385.34 | 8,384.71 | 8,385.21 | 5.3K |
| 11:12 | 8,385.21 | 8,387.22 | 8,385.21 | 8,387.22 | 10.8K |
| 11:13 | 8,387.57 | 8,387.60 | 8,387.57 | 8,387.60 | 1.2K |
| 11:14 | 8,387.97 | 8,389.57 | 8,387.97 | 8,389.57 | 2.3K |
| 11:15 | 8,389.57 | 8,389.57 | 8,388.32 | 8,388.32 | 9.8K |
| 11:16 | 8,387.84 | 8,387.84 | 8,386.92 | 8,386.92 | 5.7K |
| 11:17 | 8,387.65 | 8,387.87 | 8,387.65 | 8,387.87 | 3.6K |
| 11:18 | 8,387.68 | 8,387.68 | 8,385.08 | 8,385.52 | 8.0K |
| 11:19 | 8,385.52 | 8,385.66 | 8,383.35 | 8,383.35 | 6.0K |
| 11:20 | 8,383.35 | 8,383.74 | 8,379.94 | 8,379.94 | 2.8K |
| 11:21 | 8,380.68 | 8,381.57 | 8,379.87 | 8,379.87 | 3.0K |
| 11:22 | 8,380.31 | 8,380.31 | 8,379.53 | 8,379.53 | 1.0K |
| 11:23 | 8,380.41 | 8,380.41 | 8,365.90 | 8,365.90 | 58.9K |
| 11:24 | 8,365.90 | 8,367.37 | 8,365.90 | 8,367.37 | 3.2K |
| 11:25 | 8,369.83 | 8,370.36 | 8,369.83 | 8,370.36 | 3.7K |
| 11:26 | 8,370.70 | 8,372.74 | 8,370.70 | 8,371.57 | 11.1K |
| 11:27 | 8,371.57 | 8,371.57 | 8,367.20 | 8,367.20 | 32.2K |
| 11:28 | 8,366.51 | 8,367.27 | 8,366.51 | 8,367.27 | 2.5K |
| 11:29 | 8,367.27 | 8,367.62 | 8,365.37 | 8,365.37 | 3.0K |
| 11:30 | 8,363.43 | 8,366.01 | 8,363.08 | 8,366.01 | 17.7K |
| 11:31 | 8,366.82 | 8,366.82 | 8,365.89 | 8,365.89 | 4.6K |
| 11:32 | 8,365.74 | 8,365.74 | 8,357.25 | 8,357.25 | 24.9K |
| 11:33 | 8,356.65 | 8,357.25 | 8,356.65 | 8,357.25 | 5.4K |
| 11:34 | 8,357.61 | 8,360.57 | 8,357.61 | 8,360.57 | 12.7K |
| 11:35 | 8,360.19 | 8,361.50 | 8,360.19 | 8,361.50 | 2.8K |
| 11:36 | 8,362.02 | 8,362.02 | 8,360.02 | 8,360.23 | 8.0K |
| 11:37 | 8,360.65 | 8,360.65 | 8,360.23 | 8,360.40 | 0.8K |
| 11:38 | 8,360.44 | 8,360.86 | 8,360.44 | 8,360.86 | 3.9K |
| 11:39 | 8,361.03 | 8,363.21 | 8,361.03 | 8,362.56 | 6.1K |
| 11:40 | 8,362.39 | 8,362.96 | 8,362.39 | 8,362.96 | 4.3K |
| 11:41 | 8,363.85 | 8,363.85 | 8,361.97 | 8,361.97 | 14.2K |
| 11:42 | 8,361.72 | 8,361.72 | 8,359.98 | 8,359.98 | 6.1K |
| 11:43 | 8,359.98 | 8,359.98 | 8,359.35 | 8,359.35 | 1.4K |
| 11:44 | 8,359.19 | 8,359.19 | 8,357.54 | 8,357.54 | 2.5K |
| 11:45 | 8,356.26 | 8,356.26 | 8,349.53 | 8,349.53 | 37.3K |
| 11:46 | 8,349.53 | 8,349.74 | 8,349.23 | 8,349.23 | 2.2K |
| 11:47 | 8,348.30 | 8,348.30 | 8,346.65 | 8,346.65 | 2.8K |
| 11:48 | 8,344.19 | 8,344.19 | 8,343.35 | 8,343.35 | 3.3K |
| 11:49 | 8,341.65 | 8,341.65 | 8,341.15 | 8,341.15 | 5.6K |
| 11:50 | 8,341.15 | 8,341.15 | 8,340.60 | 8,340.60 | 2.2K |
| 11:51 | 8,340.76 | 8,341.37 | 8,340.76 | 8,341.37 | 2.8K |
| 11:52 | 8,340.68 | 8,340.71 | 8,339.10 | 8,339.10 | 4.6K |
| 11:53 | 8,339.04 | 8,339.04 | 8,338.96 | 8,338.96 | 2.0K |
| 11:54 | 8,338.96 | 8,339.18 | 8,338.48 | 8,339.18 | 1.7K |
| 11:55 | 8,339.49 | 8,340.36 | 8,339.49 | 8,340.36 | 6.5K |
| 11:56 | 8,341.07 | 8,345.22 | 8,341.07 | 8,345.22 | 7.2K |
| 11:57 | 8,345.61 | 8,345.84 | 8,345.61 | 8,345.62 | 5.4K |
| 11:58 | 8,345.74 | 8,346.17 | 8,343.96 | 8,343.96 | 0.8K |
| 11:59 | 8,345.98 | 8,346.94 | 8,345.98 | 8,346.94 | 4.1K |
| 12:00 | 8,346.94 | 8,346.94 | 8,346.25 | 8,346.25 | 5.8K |
| 12:01 | 8,346.25 | 8,346.25 | 8,343.96 | 8,344.38 | 8.6K |
| 12:02 | 8,344.21 | 8,344.41 | 8,343.42 | 8,343.42 | 2.5K |
| 12:03 | 8,344.15 | 8,344.29 | 8,344.15 | 8,344.29 | 1.4K |
| 12:04 | 8,344.88 | 8,344.88 | 8,344.71 | 8,344.71 | 3.8K |
| 12:05 | 8,345.06 | 8,345.91 | 8,345.06 | 8,345.53 | 3.0K |
| 12:06 | 8,345.38 | 8,345.38 | 8,344.24 | 8,344.24 | 4.0K |
| 12:07 | 8,344.06 | 8,344.06 | 8,343.24 | 8,343.59 | 15.0K |
| 12:08 | 8,343.82 | 8,343.91 | 8,343.45 | 8,343.45 | 5.9K |
| 12:09 | 8,343.45 | 8,343.45 | 8,341.31 | 8,341.31 | 8.1K |
| 12:10 | 8,340.93 | 8,340.93 | 8,340.08 | 8,340.08 | 4.7K |
| 12:11 | 8,340.08 | 8,340.34 | 8,340.08 | 8,340.34 | 2.9K |
| 12:12 | 8,339.69 | 8,339.69 | 8,339.16 | 8,339.43 | 5.1K |
| 12:13 | 8,340.36 | 8,340.36 | 8,339.18 | 8,339.26 | 5.6K |
| 12:14 | 8,339.65 | 8,340.20 | 8,339.65 | 8,340.20 | 7.8K |
| 12:15 | 8,340.20 | 8,342.77 | 8,340.20 | 8,342.77 | 9.5K |
| 12:16 | 8,344.25 | 8,344.25 | 8,344.13 | 8,344.13 | 10.0K |
| 12:17 | 8,344.38 | 8,344.38 | 8,342.36 | 8,342.36 | 9.5K |
| 12:18 | 8,342.36 | 8,342.75 | 8,342.28 | 8,342.28 | 2.7K |
| 12:19 | 8,338.86 | 8,338.86 | 8,336.55 | 8,336.55 | 12.0K |
| 12:20 | 8,336.70 | 8,336.70 | 8,335.29 | 8,335.29 | 3.2K |
| 12:21 | 8,335.84 | 8,335.84 | 8,335.75 | 8,335.75 | 1.8K |
| 12:22 | 8,336.30 | 8,336.30 | 8,335.94 | 8,336.22 | 3.2K |
| 12:23 | 8,335.39 | 8,335.73 | 8,335.12 | 8,335.73 | 1.3K |
| 12:24 | 8,335.73 | 8,336.28 | 8,335.73 | 8,336.28 | 0.7K |
| 12:25 | 8,336.28 | 8,336.28 | 8,333.83 | 8,333.83 | 7.0K |
| 12:26 | 8,333.52 | 8,334.43 | 8,333.52 | 8,334.43 | 2.0K |
| 12:27 | 8,334.06 | 8,334.17 | 8,333.21 | 8,334.17 | 10.2K |
| 12:28 | 8,334.52 | 8,335.42 | 8,334.52 | 8,335.42 | 1.5K |
| 12:29 | 8,332.70 | 8,338.00 | 8,332.70 | 8,338.00 | 14.9K |
| 12:30 | 8,338.00 | 8,341.28 | 8,338.00 | 8,341.28 | 2.1K |
| 12:31 | 8,341.28 | 8,345.35 | 8,341.28 | 8,345.35 | 2.1K |
| 12:32 | 8,346.19 | 8,346.19 | 8,346.19 | 8,346.19 | 5.0K |
| 12:33 | 8,347.14 | 8,347.14 | 8,346.19 | 8,346.19 | 4.3K |
| 12:34 | 8,345.42 | 8,348.62 | 8,345.42 | 8,348.62 | 3.5K |
| 12:35 | 8,348.34 | 8,348.34 | 8,347.70 | 8,347.70 | 4.9K |
| 12:36 | 8,347.97 | 8,348.90 | 8,347.97 | 8,348.90 | 5.3K |
| 12:37 | 8,349.00 | 8,351.99 | 8,349.00 | 8,351.99 | 3.8K |
| 12:38 | 8,351.99 | 8,354.11 | 8,351.62 | 8,353.92 | 1.5K |
| 12:39 | 8,352.74 | 8,353.16 | 8,352.74 | 8,352.87 | 4.0K |
| 12:40 | 8,353.29 | 8,353.77 | 8,353.29 | 8,353.77 | 2.1K |
| 12:41 | 8,353.77 | 8,353.77 | 8,353.49 | 8,353.76 | 0.4K |
| 12:42 | 8,354.44 | 8,354.80 | 8,354.44 | 8,354.80 | 1.8K |
| 12:43 | 8,354.97 | 8,355.16 | 8,354.81 | 8,355.16 | 1.2K |
| 12:44 | 8,355.82 | 8,357.73 | 8,355.82 | 8,357.55 | 2.3K |
| 12:45 | 8,358.06 | 8,358.85 | 8,358.06 | 8,358.85 | 2.8K |
| 12:46 | 8,359.21 | 8,359.21 | 8,359.21 | 8,359.21 | 1.3K |
| 12:47 | 8,358.86 | 8,359.50 | 8,358.86 | 8,359.50 | 1.6K |
| 12:48 | 8,359.29 | 8,360.01 | 8,356.97 | 8,356.97 | 0.9K |
| 12:49 | 8,357.67 | 8,357.67 | 8,351.58 | 8,351.58 | 20.5K |
| 12:50 | 8,351.58 | 8,351.58 | 8,351.19 | 8,351.19 | 3.7K |
| 12:51 | 8,351.19 | 8,351.19 | 8,349.61 | 8,349.61 | 2.3K |
| 12:52 | 8,349.61 | 8,350.26 | 8,349.51 | 8,349.51 | 5.0K |
| 12:53 | 8,349.65 | 8,350.81 | 8,349.65 | 8,350.81 | 3.0K |
| 12:54 | 8,352.28 | 8,356.46 | 8,352.28 | 8,356.46 | 14.7K |
| 12:55 | 8,356.85 | 8,357.21 | 8,356.85 | 8,357.21 | 2.2K |
| 12:56 | 8,357.57 | 8,361.27 | 8,357.57 | 8,359.48 | 8.0K |
| 12:57 | 8,359.92 | 8,362.84 | 8,359.92 | 8,362.84 | 4.4K |
| 12:58 | 8,362.84 | 8,365.93 | 8,362.84 | 8,365.93 | 2.2K |
| 12:59 | 8,364.88 | 8,365.47 | 8,364.88 | 8,365.47 | 5.7K |
| 13:00 | 8,365.30 | 8,365.30 | 8,351.67 | 8,353.88 | 55.1K |
| 13:01 | 8,354.51 | 8,356.08 | 8,353.36 | 8,356.08 | 14.5K |
| 13:02 | 8,355.73 | 8,355.90 | 8,355.73 | 8,355.90 | 0.3K |
| 13:03 | 8,355.90 | 8,359.68 | 8,355.90 | 8,359.68 | 2.4K |
| 13:04 | 8,365.51 | 8,366.39 | 8,365.51 | 8,366.39 | 3.1K |
| 13:05 | 8,366.39 | 8,366.39 | 8,364.11 | 8,365.33 | 6.1K |
| 13:06 | 8,365.54 | 8,367.16 | 8,365.54 | 8,367.02 | 9.9K |
| 13:07 | 8,367.30 | 8,367.65 | 8,366.72 | 8,366.72 | 4.4K |
| 13:08 | 8,367.01 | 8,367.61 | 8,367.01 | 8,367.12 | 1.7K |
| 13:09 | 8,368.31 | 8,369.55 | 8,368.31 | 8,369.43 | 2.7K |
| 13:10 | 8,368.75 | 8,370.04 | 8,368.54 | 8,370.04 | 2.8K |
| 13:11 | 8,370.04 | 8,370.66 | 8,370.04 | 8,370.29 | 1.8K |
| 13:12 | 8,370.23 | 8,370.42 | 8,369.57 | 8,370.42 | 1.5K |
| 13:13 | 8,370.42 | 8,370.42 | 8,370.42 | 8,370.42 | 0.0K |
| 13:14 | 8,370.59 | 8,370.59 | 8,370.59 | 8,370.59 | 1.4K |
| 13:15 | 8,370.59 | 8,373.87 | 8,370.59 | 8,373.87 | 2.7K |
| 13:16 | 8,373.87 | 8,374.59 | 8,373.87 | 8,374.59 | 0.4K |
| 13:17 | 8,374.59 | 8,375.78 | 8,374.50 | 8,374.90 | 3.3K |
| 13:18 | 8,375.56 | 8,375.93 | 8,375.39 | 8,375.93 | 2.1K |
| 13:19 | 8,375.93 | 8,376.49 | 8,375.93 | 8,376.49 | 1.5K |
| 13:20 | 8,376.49 | 8,376.49 | 8,374.46 | 8,374.46 | 5.6K |
| 13:21 | 8,374.32 | 8,374.52 | 8,374.32 | 8,374.52 | 1.1K |
| 13:22 | 8,374.86 | 8,375.10 | 8,373.58 | 8,373.58 | 7.8K |
| 13:23 | 8,373.22 | 8,373.33 | 8,372.59 | 8,373.33 | 2.0K |
| 13:24 | 8,372.99 | 8,373.55 | 8,372.99 | 8,373.47 | 7.1K |
| 13:25 | 8,373.12 | 8,374.06 | 8,371.32 | 8,371.32 | 7.4K |
| 13:26 | 8,370.80 | 8,371.16 | 8,370.80 | 8,370.80 | 2.3K |
| 13:27 | 8,370.80 | 8,371.40 | 8,370.80 | 8,371.40 | 1.7K |
| 13:28 | 8,372.15 | 8,372.15 | 8,371.50 | 8,371.50 | 6.8K |
| 13:29 | 8,371.50 | 8,371.50 | 8,370.90 | 8,370.90 | 4.3K |
| 13:30 | 8,371.29 | 8,372.24 | 8,371.29 | 8,371.89 | 9.7K |
| 13:31 | 8,371.76 | 8,371.80 | 8,371.34 | 8,371.34 | 4.5K |
| 13:32 | 8,372.05 | 8,372.05 | 8,371.13 | 8,371.13 | 2.7K |
| 13:33 | 8,371.13 | 8,376.82 | 8,371.13 | 8,376.82 | 2.1K |
| 13:34 | 8,371.47 | 8,371.47 | 8,370.86 | 8,370.86 | 4.9K |
| 13:35 | 8,370.95 | 8,370.95 | 8,367.23 | 8,367.23 | 2.2K |
| 13:36 | 8,366.57 | 8,366.97 | 8,366.57 | 8,366.97 | 1.0K |
| 13:37 | 8,366.77 | 8,367.98 | 8,366.77 | 8,367.18 | 3.2K |
| 13:38 | 8,366.29 | 8,366.29 | 8,365.81 | 8,365.81 | 6.0K |
| 13:39 | 8,366.31 | 8,366.67 | 8,365.51 | 8,365.51 | 6.8K |
| 13:40 | 8,367.41 | 8,368.39 | 8,367.41 | 8,367.71 | 5.2K |
| 13:41 | 8,367.71 | 8,367.71 | 8,367.24 | 8,367.24 | 1.9K |
| 13:42 | 8,366.68 | 8,366.68 | 8,366.32 | 8,366.32 | 1.2K |
| 13:43 | 8,366.14 | 8,366.14 | 8,365.61 | 8,365.61 | 3.4K |
| 13:44 | 8,365.61 | 8,365.92 | 8,365.61 | 8,365.73 | 0.4K |
| 13:45 | 8,365.92 | 8,366.48 | 8,365.92 | 8,366.14 | 2.4K |
| 13:46 | 8,366.34 | 8,366.34 | 8,366.03 | 8,366.03 | 1.0K |
| 13:47 | 8,365.32 | 8,365.32 | 8,364.58 | 8,364.90 | 4.9K |
| 13:48 | 8,364.89 | 8,365.04 | 8,364.89 | 8,364.93 | 3.2K |
| 13:49 | 8,364.93 | 8,364.93 | 8,364.68 | 8,364.68 | 5.3K |
| 13:50 | 8,364.32 | 8,364.71 | 8,364.32 | 8,364.71 | 8.4K |
| 13:51 | 8,364.19 | 8,364.19 | 8,364.19 | 8,364.19 | 1.3K |
| 13:52 | 8,364.74 | 8,364.74 | 8,364.36 | 8,364.72 | 2.9K |
| 13:53 | 8,364.86 | 8,365.12 | 8,364.78 | 8,365.12 | 3.4K |
| 13:54 | 8,365.02 | 8,365.93 | 8,365.02 | 8,365.93 | 1.9K |
| 13:55 | 8,366.81 | 8,367.79 | 8,366.81 | 8,367.79 | 3.0K |
| 13:56 | 8,368.72 | 8,368.72 | 8,368.00 | 8,368.35 | 6.3K |
| 13:57 | 8,368.74 | 8,370.64 | 8,368.74 | 8,370.64 | 1.4K |
| 13:58 | 8,370.36 | 8,370.78 | 8,370.36 | 8,370.39 | 2.5K |
| 13:59 | 8,370.39 | 8,370.87 | 8,370.03 | 8,370.87 | 1.2K |
| 14:00 | 8,370.50 | 8,370.82 | 8,370.32 | 8,370.49 | 4.5K |
| 14:01 | 8,371.37 | 8,371.38 | 8,371.21 | 8,371.38 | 3.6K |
| 14:02 | 8,371.38 | 8,371.90 | 8,371.38 | 8,371.90 | 1.9K |
| 14:03 | 8,372.34 | 8,372.34 | 8,366.72 | 8,366.72 | 9.9K |
| 14:04 | 8,364.78 | 8,364.78 | 8,362.54 | 8,363.35 | 9.7K |
| 14:05 | 8,363.35 | 8,363.67 | 8,363.29 | 8,363.67 | 0.4K |
| 14:06 | 8,363.34 | 8,363.34 | 8,362.95 | 8,362.95 | 1.5K |
| 14:07 | 8,362.95 | 8,363.47 | 8,361.45 | 8,361.45 | 9.7K |
| 14:08 | 8,362.33 | 8,362.33 | 8,361.94 | 8,361.94 | 1.4K |
| 14:09 | 8,362.28 | 8,362.28 | 8,361.68 | 8,361.68 | 2.0K |
| 14:10 | 8,361.87 | 8,363.52 | 8,361.87 | 8,363.52 | 5.6K |
| 14:11 | 8,366.08 | 8,370.52 | 8,366.08 | 8,370.52 | 25.6K |
| 14:12 | 8,370.80 | 8,370.80 | 8,370.59 | 8,370.79 | 1.5K |
| 14:13 | 8,370.79 | 8,374.22 | 8,370.79 | 8,374.22 | 1.8K |
| 14:14 | 8,374.61 | 8,374.77 | 8,369.56 | 8,369.56 | 21.7K |
| 14:15 | 8,370.66 | 8,371.87 | 8,370.55 | 8,371.87 | 6.3K |
| 14:16 | 8,371.87 | 8,374.85 | 8,371.87 | 8,374.85 | 4.8K |
| 14:17 | 8,374.64 | 8,374.90 | 8,374.55 | 8,374.65 | 2.8K |
| 14:18 | 8,374.65 | 8,375.29 | 8,374.65 | 8,375.11 | 4.9K |
| 14:19 | 8,374.88 | 8,377.07 | 8,374.88 | 8,377.07 | 5.5K |
| 14:20 | 8,377.07 | 8,377.39 | 8,377.07 | 8,377.39 | 2.3K |
| 14:21 | 8,377.39 | 8,377.57 | 8,377.25 | 8,377.25 | 5.0K |
| 14:22 | 8,377.25 | 8,377.25 | 8,376.79 | 8,376.79 | 1.5K |
| 14:23 | 8,376.73 | 8,376.73 | 8,375.88 | 8,375.88 | 3.8K |
| 14:24 | 8,375.69 | 8,376.79 | 8,375.18 | 8,376.79 | 5.3K |
| 14:25 | 8,376.43 | 8,376.43 | 8,375.50 | 8,376.05 | 2.1K |
| 14:26 | 8,376.05 | 8,376.05 | 8,374.28 | 8,374.56 | 1.5K |
| 14:27 | 8,372.40 | 8,372.40 | 8,371.64 | 8,371.84 | 6.8K |
| 14:28 | 8,371.84 | 8,371.84 | 8,370.53 | 8,370.79 | 9.2K |
| 14:29 | 8,370.54 | 8,370.54 | 8,368.94 | 8,368.94 | 2.0K |
| 14:30 | 8,368.50 | 8,368.82 | 8,368.33 | 8,368.82 | 4.7K |
| 14:31 | 8,368.82 | 8,368.82 | 8,368.82 | 8,368.82 | 0.3K |
| 14:32 | 8,368.90 | 8,373.16 | 8,368.90 | 8,372.78 | 6.1K |
| 14:33 | 8,373.13 | 8,373.20 | 8,371.19 | 8,371.19 | 8.9K |
| 14:34 | 8,371.38 | 8,372.08 | 8,371.38 | 8,372.08 | 7.0K |
| 14:35 | 8,372.44 | 8,372.44 | 8,371.74 | 8,371.81 | 3.5K |
| 14:36 | 8,372.18 | 8,375.05 | 8,371.53 | 8,374.00 | 13.2K |
| 14:37 | 8,374.00 | 8,374.21 | 8,374.00 | 8,374.21 | 2.4K |
| 14:38 | 8,373.82 | 8,373.82 | 8,373.69 | 8,373.69 | 1.7K |
| 14:39 | 8,373.86 | 8,373.86 | 8,371.63 | 8,371.63 | 4.7K |
| 14:40 | 8,371.45 | 8,371.45 | 8,369.95 | 8,369.95 | 4.1K |
| 14:41 | 8,370.21 | 8,370.21 | 8,370.21 | 8,370.21 | 1.1K |
| 14:42 | 8,369.52 | 8,369.52 | 8,368.45 | 8,368.45 | 4.4K |
| 14:43 | 8,368.45 | 8,368.45 | 8,367.90 | 8,367.90 | 1.2K |
| 14:44 | 8,368.26 | 8,368.26 | 8,367.20 | 8,367.55 | 3.6K |
| 14:45 | 8,364.14 | 8,364.14 | 8,361.46 | 8,361.46 | 6.4K |
| 14:46 | 8,361.95 | 8,362.33 | 8,361.88 | 8,362.20 | 4.6K |
| 14:47 | 8,362.20 | 8,362.20 | 8,360.72 | 8,360.72 | 8.6K |
| 14:48 | 8,360.72 | 8,360.72 | 8,358.60 | 8,358.60 | 1.7K |
| 14:49 | 8,360.36 | 8,360.43 | 8,359.93 | 8,359.93 | 2.2K |
| 14:50 | 8,361.56 | 8,362.08 | 8,361.56 | 8,362.03 | 2.6K |
| 14:51 | 8,362.03 | 8,362.03 | 8,360.09 | 8,360.09 | 5.2K |
| 14:52 | 8,360.09 | 8,360.09 | 8,359.75 | 8,359.75 | 1.1K |
| 14:53 | 8,359.24 | 8,359.24 | 8,358.61 | 8,358.61 | 2.9K |
| 14:54 | 8,358.51 | 8,358.51 | 8,358.51 | 8,358.51 | 2.7K |
| 14:55 | 8,358.43 | 8,358.43 | 8,357.88 | 8,357.88 | 2.0K |
| 14:56 | 8,357.88 | 8,359.32 | 8,357.06 | 8,359.32 | 9.2K |
| 14:57 | 8,361.31 | 8,361.31 | 8,361.31 | 8,361.31 | 5.1K |
| 14:58 | 8,361.56 | 8,362.97 | 8,361.56 | 8,362.97 | 6.3K |
| 14:59 | 8,362.60 | 8,362.78 | 8,361.99 | 8,361.99 | 3.2K |
| 15:00 | 8,360.52 | 8,360.77 | 8,360.21 | 8,360.77 | 9.2K |
| 15:01 | 8,361.90 | 8,361.93 | 8,361.16 | 8,361.42 | 3.4K |
| 15:02 | 8,361.42 | 8,361.42 | 8,361.11 | 8,361.11 | 3.1K |
| 15:03 | 8,361.11 | 8,361.11 | 8,360.95 | 8,360.95 | 1.5K |
| 15:04 | 8,360.92 | 8,360.92 | 8,351.77 | 8,351.77 | 19.3K |
| 15:05 | 8,352.81 | 8,352.98 | 8,351.70 | 8,352.26 | 2.8K |
| 15:06 | 8,352.78 | 8,353.24 | 8,352.78 | 8,353.06 | 6.2K |
| 15:07 | 8,353.06 | 8,353.06 | 8,351.10 | 8,351.10 | 3.8K |
| 15:08 | 8,351.42 | 8,351.98 | 8,351.32 | 8,351.63 | 6.1K |
| 15:09 | 8,351.80 | 8,351.80 | 8,351.29 | 8,351.29 | 2.7K |
| 15:10 | 8,352.43 | 8,352.43 | 8,348.79 | 8,348.95 | 11.7K |
| 15:11 | 8,348.95 | 8,350.57 | 8,348.95 | 8,350.02 | 4.2K |
| 15:12 | 8,350.02 | 8,350.72 | 8,350.02 | 8,350.72 | 1.2K |
| 15:13 | 8,350.44 | 8,351.11 | 8,350.44 | 8,350.48 | 4.2K |
| 15:14 | 8,350.12 | 8,350.91 | 8,350.12 | 8,350.91 | 10.4K |
| 15:15 | 8,351.35 | 8,352.66 | 8,351.35 | 8,352.30 | 2.9K |
| 15:16 | 8,352.30 | 8,352.30 | 8,350.09 | 8,351.03 | 8.3K |
| 15:17 | 8,350.80 | 8,352.37 | 8,350.80 | 8,352.24 | 5.7K |
| 15:18 | 8,352.11 | 8,352.45 | 8,352.11 | 8,352.19 | 7.7K |
| 15:19 | 8,351.65 | 8,353.01 | 8,351.65 | 8,352.87 | 4.0K |
| 15:20 | 8,352.87 | 8,353.42 | 8,352.76 | 8,352.76 | 2.3K |
| 15:21 | 8,351.06 | 8,351.06 | 8,349.75 | 8,349.75 | 5.4K |
| 15:22 | 8,349.93 | 8,349.93 | 8,349.76 | 8,349.76 | 0.6K |
| 15:23 | 8,347.02 | 8,347.02 | 8,346.76 | 8,346.93 | 4.1K |
| 15:24 | 8,347.21 | 8,347.21 | 8,346.09 | 8,346.09 | 7.0K |
| 15:25 | 8,345.93 | 8,345.93 | 8,342.39 | 8,342.39 | 5.8K |
| 15:26 | 8,342.03 | 8,342.73 | 8,342.03 | 8,342.73 | 6.3K |
| 15:27 | 8,343.11 | 8,345.38 | 8,343.11 | 8,344.24 | 17.4K |
| 15:28 | 8,343.21 | 8,344.72 | 8,343.21 | 8,344.72 | 14.7K |
| 15:29 | 8,347.09 | 8,347.09 | 8,346.41 | 8,346.64 | 4.7K |
| 15:30 | 8,343.37 | 8,344.55 | 8,342.92 | 8,344.55 | 3.9K |
| 15:31 | 8,344.44 | 8,344.56 | 8,344.12 | 8,344.56 | 5.8K |
| 15:32 | 8,345.31 | 8,346.39 | 8,345.31 | 8,346.32 | 15.1K |
| 15:33 | 8,346.90 | 8,346.90 | 8,346.20 | 8,346.37 | 5.3K |
| 15:34 | 8,346.75 | 8,346.75 | 8,344.95 | 8,344.95 | 11.4K |
| 15:35 | 8,344.96 | 8,344.96 | 8,341.49 | 8,341.49 | 9.4K |
| 15:36 | 8,340.76 | 8,340.76 | 8,337.90 | 8,337.90 | 8.9K |
| 15:37 | 8,337.57 | 8,337.73 | 8,336.80 | 8,337.73 | 6.3K |
| 15:38 | 8,337.62 | 8,341.50 | 8,337.46 | 8,341.45 | 9.2K |
| 15:39 | 8,341.22 | 8,341.22 | 8,338.11 | 8,338.11 | 13.4K |
| 15:40 | 8,338.11 | 8,338.14 | 8,337.87 | 8,338.14 | 4.4K |
| 15:41 | 8,338.60 | 8,340.61 | 8,338.60 | 8,340.61 | 7.8K |
| 15:42 | 8,340.47 | 8,340.87 | 8,340.47 | 8,340.81 | 17.2K |
| 15:43 | 8,340.81 | 8,341.08 | 8,340.69 | 8,340.69 | 7.0K |
| 15:44 | 8,339.32 | 8,339.32 | 8,338.32 | 8,338.78 | 7.8K |
| 15:45 | 8,338.32 | 8,338.32 | 8,337.31 | 8,337.83 | 19.0K |
| 15:46 | 8,337.83 | 8,338.76 | 8,337.83 | 8,338.76 | 9.9K |
| 15:47 | 8,338.63 | 8,339.37 | 8,336.81 | 8,336.81 | 15.7K |
| 15:48 | 8,337.28 | 8,337.28 | 8,334.35 | 8,334.35 | 18.6K |
| 15:49 | 8,334.31 | 8,334.31 | 8,332.72 | 8,332.72 | 8.2K |
| 15:50 | 8,332.96 | 8,332.96 | 8,328.87 | 8,328.87 | 49.2K |
| 15:51 | 8,328.67 | 8,328.83 | 8,327.26 | 8,327.26 | 14.6K |
| 15:52 | 8,326.40 | 8,326.40 | 8,325.44 | 8,325.44 | 6.8K |
| 15:53 | 8,325.25 | 8,325.25 | 8,323.45 | 8,324.69 | 35.4K |
| 15:54 | 8,328.25 | 8,329.84 | 8,326.59 | 8,329.84 | 17.5K |
| 15:55 | 8,332.61 | 8,332.61 | 8,330.61 | 8,332.12 | 23.1K |
| 15:56 | 8,333.28 | 8,334.58 | 8,332.38 | 8,334.36 | 66.2K |
| 15:57 | 8,333.13 | 8,334.00 | 8,333.13 | 8,334.00 | 56.8K |
| 15:58 | 8,335.18 | 8,337.89 | 8,335.18 | 8,337.89 | 31.0K |
| 15:59 | 8,335.70 | 8,340.74 | 8,335.70 | 8,340.34 | 76.2K |
| 16:00 | 8,342.04 | 8,342.04 | 8,338.02 | 8,338.02 | 745.7K |
| 16:01 | 8,338.02 | 8,338.02 | 8,338.02 | 8,338.02 | 14.2K |