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 | 8,338.02 | 8,345.64 | 8,337.56 | 8,339.93 | 70.0K |
| 09:31 | 8,339.93 | 8,341.93 | 8,339.93 | 8,341.93 | 6.9K |
| 09:32 | 8,341.93 | 8,343.43 | 8,340.12 | 8,343.27 | 2.9K |
| 09:33 | 8,343.27 | 8,346.41 | 8,343.27 | 8,346.41 | 5.8K |
| 09:34 | 8,346.41 | 8,350.16 | 8,346.41 | 8,350.16 | 3.1K |
| 09:35 | 8,353.35 | 8,354.48 | 8,351.51 | 8,352.28 | 9.8K |
| 09:36 | 8,348.39 | 8,348.39 | 8,345.49 | 8,345.49 | 7.1K |
| 09:37 | 8,346.03 | 8,346.13 | 8,346.03 | 8,346.13 | 18.5K |
| 09:38 | 8,346.13 | 8,347.38 | 8,346.13 | 8,346.67 | 1.0K |
| 09:39 | 8,346.64 | 8,347.69 | 8,346.26 | 8,347.69 | 1.8K |
| 09:40 | 8,350.14 | 8,355.29 | 8,349.65 | 8,355.29 | 2.9K |
| 09:41 | 8,352.21 | 8,352.98 | 8,350.05 | 8,350.05 | 2.0K |
| 09:42 | 8,350.22 | 8,350.22 | 8,349.44 | 8,349.73 | 1.9K |
| 09:43 | 8,354.58 | 8,359.42 | 8,354.58 | 8,358.29 | 22.1K |
| 09:44 | 8,357.59 | 8,357.59 | 8,355.11 | 8,355.11 | 27.0K |
| 09:45 | 8,351.52 | 8,374.77 | 8,351.52 | 8,374.77 | 53.3K |
| 09:46 | 8,372.29 | 8,372.38 | 8,371.22 | 8,371.22 | 11.9K |
| 09:47 | 8,369.94 | 8,370.82 | 8,369.94 | 8,370.82 | 4.2K |
| 09:48 | 8,369.81 | 8,371.04 | 8,368.68 | 8,368.68 | 7.3K |
| 09:49 | 8,368.68 | 8,368.68 | 8,354.75 | 8,354.75 | 13.7K |
| 09:50 | 8,354.13 | 8,354.13 | 8,353.10 | 8,353.10 | 7.5K |
| 09:51 | 8,352.76 | 8,353.40 | 8,352.76 | 8,353.40 | 1.1K |
| 09:52 | 8,354.40 | 8,354.40 | 8,354.08 | 8,354.08 | 1.0K |
| 09:53 | 8,353.87 | 8,353.87 | 8,352.02 | 8,352.02 | 4.4K |
| 09:54 | 8,352.02 | 8,352.21 | 8,351.37 | 8,351.37 | 9.7K |
| 09:55 | 8,351.24 | 8,356.87 | 8,351.24 | 8,356.06 | 3.9K |
| 09:56 | 8,356.69 | 8,356.69 | 8,356.69 | 8,356.69 | 1.0K |
| 09:57 | 8,355.29 | 8,355.83 | 8,355.29 | 8,355.83 | 4.8K |
| 09:58 | 8,355.83 | 8,355.83 | 8,355.53 | 8,355.53 | 22.6K |
| 09:59 | 8,355.52 | 8,356.18 | 8,355.52 | 8,356.18 | 10.8K |
| 10:00 | 8,355.79 | 8,356.86 | 8,355.31 | 8,356.86 | 7.9K |
| 10:01 | 8,355.65 | 8,360.08 | 8,355.23 | 8,360.08 | 27.7K |
| 10:02 | 8,360.08 | 8,360.08 | 8,357.23 | 8,357.23 | 13.8K |
| 10:03 | 8,356.59 | 8,356.59 | 8,356.43 | 8,356.49 | 1.6K |
| 10:04 | 8,356.49 | 8,368.11 | 8,356.49 | 8,368.11 | 28.3K |
| 10:05 | 8,368.11 | 8,373.92 | 8,366.22 | 8,366.33 | 5.8K |
| 10:06 | 8,366.33 | 8,368.58 | 8,366.33 | 8,368.58 | 24.6K |
| 10:07 | 8,368.89 | 8,368.89 | 8,364.88 | 8,367.13 | 5.0K |
| 10:08 | 8,367.34 | 8,368.72 | 8,367.34 | 8,368.72 | 3.5K |
| 10:09 | 8,368.72 | 8,368.91 | 8,368.72 | 8,368.91 | 1.5K |
| 10:10 | 8,368.82 | 8,368.82 | 8,367.13 | 8,367.13 | 9.0K |
| 10:11 | 8,366.91 | 8,366.91 | 8,361.28 | 8,361.28 | 3.6K |
| 10:12 | 8,361.07 | 8,361.26 | 8,358.85 | 8,358.85 | 5.5K |
| 10:13 | 8,353.90 | 8,353.90 | 8,350.24 | 8,350.24 | 22.8K |
| 10:14 | 8,347.43 | 8,347.43 | 8,338.72 | 8,338.72 | 36.9K |
| 10:15 | 8,342.32 | 8,342.32 | 8,339.65 | 8,339.65 | 9.0K |
| 10:16 | 8,339.06 | 8,339.06 | 8,337.77 | 8,337.77 | 13.1K |
| 10:17 | 8,337.09 | 8,337.09 | 8,332.08 | 8,332.13 | 19.0K |
| 10:18 | 8,337.28 | 8,337.64 | 8,337.28 | 8,337.64 | 4.1K |
| 10:19 | 8,337.64 | 8,342.70 | 8,337.64 | 8,342.70 | 4.1K |
| 10:20 | 8,342.70 | 8,343.09 | 8,342.70 | 8,343.09 | 6.0K |
| 10:21 | 8,355.38 | 8,356.26 | 8,353.31 | 8,353.31 | 27.5K |
| 10:22 | 8,352.83 | 8,352.83 | 8,350.65 | 8,350.81 | 4.6K |
| 10:23 | 8,350.81 | 8,350.81 | 8,349.65 | 8,349.65 | 4.8K |
| 10:24 | 8,350.00 | 8,350.00 | 8,346.82 | 8,346.82 | 7.5K |
| 10:25 | 8,346.56 | 8,348.02 | 8,346.18 | 8,347.69 | 3.7K |
| 10:26 | 8,347.67 | 8,347.67 | 8,347.16 | 8,347.16 | 22.0K |
| 10:27 | 8,346.79 | 8,355.14 | 8,346.79 | 8,355.14 | 11.5K |
| 10:28 | 8,354.86 | 8,355.62 | 8,354.86 | 8,354.96 | 9.1K |
| 10:29 | 8,357.10 | 8,357.10 | 8,356.33 | 8,356.33 | 17.7K |
| 10:30 | 8,356.33 | 8,356.33 | 8,355.89 | 8,356.22 | 3.2K |
| 10:31 | 8,356.22 | 8,366.76 | 8,356.22 | 8,366.76 | 27.4K |
| 10:32 | 8,367.13 | 8,368.21 | 8,365.99 | 8,368.21 | 12.7K |
| 10:33 | 8,368.26 | 8,368.75 | 8,368.26 | 8,368.75 | 7.1K |
| 10:34 | 8,369.09 | 8,372.11 | 8,368.92 | 8,372.11 | 12.8K |
| 10:35 | 8,372.37 | 8,374.11 | 8,372.37 | 8,373.97 | 11.6K |
| 10:36 | 8,373.97 | 8,375.18 | 8,373.97 | 8,375.18 | 4.0K |
| 10:37 | 8,376.92 | 8,379.31 | 8,376.42 | 8,379.31 | 4.1K |
| 10:38 | 8,380.16 | 8,380.31 | 8,380.15 | 8,380.31 | 5.2K |
| 10:39 | 8,380.31 | 8,382.44 | 8,380.31 | 8,382.44 | 4.9K |
| 10:40 | 8,382.86 | 8,382.86 | 8,379.92 | 8,381.32 | 13.1K |
| 10:41 | 8,381.32 | 8,382.71 | 8,379.44 | 8,379.44 | 38.6K |
| 10:42 | 8,379.61 | 8,381.01 | 8,379.10 | 8,381.01 | 7.8K |
| 10:43 | 8,381.01 | 8,381.01 | 8,380.89 | 8,380.89 | 1.4K |
| 10:44 | 8,379.25 | 8,379.25 | 8,378.74 | 8,378.74 | 14.0K |
| 10:45 | 8,373.02 | 8,373.02 | 8,369.59 | 8,369.59 | 8.3K |
| 10:46 | 8,369.21 | 8,371.51 | 8,369.21 | 8,371.51 | 3.9K |
| 10:47 | 8,376.51 | 8,381.17 | 8,376.51 | 8,381.17 | 26.8K |
| 10:48 | 8,380.27 | 8,380.27 | 8,378.18 | 8,378.18 | 12.7K |
| 10:49 | 8,377.79 | 8,377.79 | 8,376.95 | 8,376.95 | 4.2K |
| 10:50 | 8,378.63 | 8,378.77 | 8,377.24 | 8,377.99 | 13.2K |
| 10:51 | 8,377.28 | 8,377.89 | 8,377.12 | 8,377.89 | 17.0K |
| 10:52 | 8,377.34 | 8,377.79 | 8,377.34 | 8,377.44 | 25.3K |
| 10:53 | 8,377.96 | 8,378.34 | 8,377.96 | 8,378.34 | 5.7K |
| 10:54 | 8,380.08 | 8,381.76 | 8,377.69 | 8,377.69 | 11.1K |
| 10:55 | 8,377.32 | 8,384.76 | 8,377.32 | 8,384.76 | 31.0K |
| 10:56 | 8,384.87 | 8,386.11 | 8,384.87 | 8,386.11 | 19.2K |
| 10:57 | 8,390.29 | 8,390.29 | 8,387.72 | 8,387.72 | 21.5K |
| 10:58 | 8,387.37 | 8,387.37 | 8,386.82 | 8,386.82 | 2.8K |
| 10:59 | 8,386.69 | 8,386.83 | 8,385.83 | 8,385.83 | 32.1K |
| 11:00 | 8,385.15 | 8,386.44 | 8,384.87 | 8,386.44 | 6.0K |
| 11:01 | 8,386.44 | 8,393.46 | 8,386.44 | 8,393.46 | 16.6K |
| 11:02 | 8,393.45 | 8,394.44 | 8,393.45 | 8,394.44 | 7.0K |
| 11:03 | 8,393.82 | 8,394.19 | 8,393.09 | 8,393.09 | 5.5K |
| 11:04 | 8,392.84 | 8,393.02 | 8,392.49 | 8,392.49 | 5.1K |
| 11:05 | 8,393.21 | 8,393.73 | 8,393.00 | 8,393.73 | 2.1K |
| 11:06 | 8,393.38 | 8,394.76 | 8,393.38 | 8,394.76 | 2.2K |
| 11:07 | 8,394.77 | 8,394.77 | 8,394.06 | 8,394.24 | 7.9K |
| 11:08 | 8,393.88 | 8,394.05 | 8,391.04 | 8,391.04 | 18.9K |
| 11:09 | 8,390.84 | 8,390.84 | 8,390.51 | 8,390.77 | 2.1K |
| 11:10 | 8,390.60 | 8,390.76 | 8,389.46 | 8,389.46 | 7.4K |
| 11:11 | 8,389.51 | 8,389.51 | 8,388.71 | 8,388.71 | 5.3K |
| 11:12 | 8,388.71 | 8,390.59 | 8,388.71 | 8,390.23 | 3.1K |
| 11:13 | 8,387.35 | 8,387.35 | 8,386.59 | 8,386.59 | 2.2K |
| 11:14 | 8,386.04 | 8,386.04 | 8,385.55 | 8,385.55 | 3.4K |
| 11:15 | 8,384.59 | 8,384.87 | 8,384.41 | 8,384.87 | 3.9K |
| 11:16 | 8,384.87 | 8,385.08 | 8,384.72 | 8,385.08 | 2.3K |
| 11:17 | 8,385.08 | 8,385.08 | 8,384.52 | 8,384.52 | 2.8K |
| 11:18 | 8,384.28 | 8,384.84 | 8,384.28 | 8,384.33 | 4.9K |
| 11:19 | 8,384.33 | 8,386.11 | 8,384.24 | 8,386.11 | 2.3K |
| 11:20 | 8,385.59 | 8,385.69 | 8,385.59 | 8,385.69 | 4.4K |
| 11:21 | 8,385.29 | 8,385.83 | 8,385.29 | 8,385.83 | 3.8K |
| 11:22 | 8,386.22 | 8,387.43 | 8,386.22 | 8,387.43 | 6.4K |
| 11:23 | 8,387.29 | 8,388.55 | 8,387.29 | 8,388.55 | 5.6K |
| 11:24 | 8,388.94 | 8,390.52 | 8,388.82 | 8,390.52 | 8.1K |
| 11:25 | 8,390.55 | 8,391.04 | 8,390.55 | 8,391.04 | 3.4K |
| 11:26 | 8,391.48 | 8,391.48 | 8,390.70 | 8,390.88 | 3.7K |
| 11:27 | 8,391.25 | 8,394.85 | 8,391.25 | 8,394.85 | 47.5K |
| 11:28 | 8,394.65 | 8,394.65 | 8,392.90 | 8,392.90 | 6.5K |
| 11:29 | 8,391.76 | 8,391.76 | 8,391.10 | 8,391.10 | 6.1K |
| 11:30 | 8,391.27 | 8,391.39 | 8,389.94 | 8,389.94 | 5.8K |
| 11:31 | 8,389.78 | 8,389.96 | 8,389.78 | 8,389.83 | 2.1K |
| 11:32 | 8,390.02 | 8,391.89 | 8,390.02 | 8,391.89 | 5.7K |
| 11:33 | 8,391.89 | 8,391.89 | 8,391.63 | 8,391.63 | 1.5K |
| 11:34 | 8,391.77 | 8,395.17 | 8,391.77 | 8,395.17 | 12.5K |
| 11:35 | 8,395.49 | 8,396.58 | 8,395.49 | 8,396.58 | 2.2K |
| 11:36 | 8,396.70 | 8,398.03 | 8,396.57 | 8,398.03 | 4.8K |
| 11:37 | 8,398.38 | 8,401.24 | 8,398.08 | 8,400.99 | 6.5K |
| 11:38 | 8,400.63 | 8,401.13 | 8,400.63 | 8,401.13 | 8.2K |
| 11:39 | 8,400.94 | 8,401.91 | 8,400.94 | 8,401.91 | 0.7K |
| 11:40 | 8,402.09 | 8,402.48 | 8,402.09 | 8,402.19 | 5.7K |
| 11:41 | 8,402.10 | 8,402.10 | 8,401.43 | 8,401.43 | 29.7K |
| 11:42 | 8,402.15 | 8,402.15 | 8,401.88 | 8,401.91 | 7.0K |
| 11:43 | 8,402.06 | 8,402.33 | 8,401.87 | 8,402.33 | 1.7K |
| 11:44 | 8,400.70 | 8,400.76 | 8,400.51 | 8,400.51 | 5.1K |
| 11:45 | 8,399.97 | 8,399.97 | 8,399.97 | 8,399.97 | 4.6K |
| 11:46 | 8,402.52 | 8,402.94 | 8,402.52 | 8,402.94 | 1.7K |
| 11:47 | 8,402.73 | 8,402.87 | 8,402.64 | 8,402.87 | 2.9K |
| 11:48 | 8,403.18 | 8,403.18 | 8,402.72 | 8,402.90 | 2.8K |
| 11:49 | 8,403.71 | 8,405.33 | 8,403.44 | 8,405.33 | 10.7K |
| 11:50 | 8,404.62 | 8,404.62 | 8,402.78 | 8,402.91 | 9.6K |
| 11:51 | 8,403.04 | 8,403.30 | 8,402.94 | 8,402.94 | 3.0K |
| 11:52 | 8,402.41 | 8,402.99 | 8,402.41 | 8,402.99 | 3.7K |
| 11:53 | 8,403.37 | 8,403.37 | 8,402.79 | 8,402.79 | 2.7K |
| 11:54 | 8,402.79 | 8,404.09 | 8,402.79 | 8,404.09 | 6.5K |
| 11:55 | 8,404.09 | 8,404.71 | 8,403.78 | 8,403.78 | 3.1K |
| 11:56 | 8,403.78 | 8,404.11 | 8,403.58 | 8,403.58 | 2.0K |
| 11:57 | 8,401.85 | 8,402.73 | 8,400.19 | 8,400.19 | 36.8K |
| 11:58 | 8,401.35 | 8,401.35 | 8,400.46 | 8,400.46 | 4.0K |
| 11:59 | 8,401.89 | 8,401.89 | 8,401.00 | 8,401.00 | 6.7K |
| 12:00 | 8,401.03 | 8,401.24 | 8,401.03 | 8,401.24 | 3.1K |
| 12:01 | 8,404.23 | 8,404.95 | 8,404.23 | 8,404.95 | 2.8K |
| 12:02 | 8,404.95 | 8,405.39 | 8,404.95 | 8,405.00 | 0.7K |
| 12:03 | 8,404.98 | 8,412.95 | 8,404.98 | 8,412.95 | 27.1K |
| 12:04 | 8,413.63 | 8,413.63 | 8,411.46 | 8,411.46 | 13.6K |
| 12:05 | 8,411.46 | 8,411.46 | 8,410.46 | 8,410.46 | 8.1K |
| 12:06 | 8,410.46 | 8,410.46 | 8,409.46 | 8,409.46 | 4.7K |
| 12:07 | 8,409.95 | 8,409.95 | 8,409.64 | 8,409.64 | 3.5K |
| 12:08 | 8,409.47 | 8,409.47 | 8,408.42 | 8,408.95 | 3.7K |
| 12:09 | 8,408.95 | 8,408.95 | 8,408.23 | 8,408.23 | 0.9K |
| 12:10 | 8,407.70 | 8,408.09 | 8,407.70 | 8,408.09 | 1.2K |
| 12:11 | 8,408.48 | 8,409.19 | 8,408.48 | 8,409.19 | 8.7K |
| 12:12 | 8,408.79 | 8,413.36 | 8,408.79 | 8,413.34 | 6.9K |
| 12:13 | 8,414.42 | 8,414.63 | 8,414.42 | 8,414.63 | 4.4K |
| 12:14 | 8,414.63 | 8,414.63 | 8,414.50 | 8,414.50 | 3.6K |
| 12:15 | 8,414.32 | 8,416.26 | 8,414.32 | 8,416.26 | 2.3K |
| 12:16 | 8,416.62 | 8,419.41 | 8,416.62 | 8,419.41 | 4.5K |
| 12:17 | 8,419.22 | 8,419.72 | 8,418.85 | 8,419.72 | 8.5K |
| 12:18 | 8,419.37 | 8,419.37 | 8,418.50 | 8,418.50 | 4.9K |
| 12:19 | 8,418.44 | 8,418.44 | 8,418.05 | 8,418.05 | 2.3K |
| 12:20 | 8,418.05 | 8,419.75 | 8,418.05 | 8,419.75 | 5.2K |
| 12:21 | 8,419.75 | 8,419.75 | 8,419.75 | 8,419.75 | 3.9K |
| 12:22 | 8,419.75 | 8,419.75 | 8,419.36 | 8,419.36 | 20.1K |
| 12:23 | 8,419.36 | 8,419.36 | 8,419.17 | 8,419.17 | 5.0K |
| 12:24 | 8,419.17 | 8,419.46 | 8,419.08 | 8,419.46 | 2.2K |
| 12:25 | 8,419.46 | 8,419.46 | 8,419.10 | 8,419.10 | 6.0K |
| 12:26 | 8,419.10 | 8,419.10 | 8,418.84 | 8,418.84 | 0.7K |
| 12:27 | 8,418.84 | 8,418.98 | 8,418.72 | 8,418.72 | 2.0K |
| 12:28 | 8,418.79 | 8,426.72 | 8,418.79 | 8,426.72 | 49.6K |
| 12:29 | 8,426.42 | 8,427.68 | 8,426.42 | 8,427.68 | 6.0K |
| 12:30 | 8,428.23 | 8,429.70 | 8,428.23 | 8,429.31 | 4.0K |
| 12:31 | 8,429.17 | 8,429.17 | 8,429.17 | 8,429.17 | 0.6K |
| 12:32 | 8,429.41 | 8,430.08 | 8,429.41 | 8,430.08 | 5.8K |
| 12:33 | 8,430.08 | 8,430.08 | 8,429.63 | 8,429.63 | 6.0K |
| 12:34 | 8,430.90 | 8,430.90 | 8,430.75 | 8,430.75 | 5.3K |
| 12:35 | 8,431.09 | 8,432.25 | 8,431.09 | 8,431.83 | 10.4K |
| 12:36 | 8,431.83 | 8,431.83 | 8,431.20 | 8,431.67 | 19.6K |
| 12:37 | 8,431.67 | 8,433.79 | 8,431.67 | 8,433.79 | 19.5K |
| 12:38 | 8,434.04 | 8,434.04 | 8,432.86 | 8,432.86 | 5.8K |
| 12:39 | 8,432.65 | 8,432.65 | 8,432.37 | 8,432.37 | 4.1K |
| 12:40 | 8,432.37 | 8,432.37 | 8,431.25 | 8,431.25 | 4.7K |
| 12:41 | 8,431.90 | 8,432.18 | 8,431.90 | 8,431.90 | 12.2K |
| 12:42 | 8,432.64 | 8,433.97 | 8,432.28 | 8,433.97 | 4.1K |
| 12:43 | 8,436.14 | 8,436.70 | 8,436.14 | 8,436.70 | 54.1K |
| 12:44 | 8,436.85 | 8,436.85 | 8,436.29 | 8,436.81 | 6.0K |
| 12:45 | 8,436.65 | 8,437.78 | 8,436.47 | 8,437.78 | 5.7K |
| 12:46 | 8,437.78 | 8,438.13 | 8,437.78 | 8,437.82 | 1.2K |
| 12:47 | 8,437.54 | 8,438.08 | 8,437.54 | 8,437.58 | 2.4K |
| 12:48 | 8,437.61 | 8,437.61 | 8,437.42 | 8,437.56 | 1.0K |
| 12:49 | 8,437.62 | 8,437.82 | 8,437.62 | 8,437.82 | 2.3K |
| 12:50 | 8,437.82 | 8,437.82 | 8,436.66 | 8,436.66 | 3.2K |
| 12:51 | 8,436.30 | 8,436.50 | 8,435.90 | 8,435.90 | 3.6K |
| 12:52 | 8,436.37 | 8,436.40 | 8,436.04 | 8,436.04 | 102.9K |
| 12:53 | 8,436.04 | 8,436.04 | 8,435.76 | 8,435.92 | 3.9K |
| 12:54 | 8,436.20 | 8,438.10 | 8,436.20 | 8,438.10 | 8.2K |
| 12:55 | 8,438.10 | 8,438.10 | 8,437.68 | 8,437.83 | 4.6K |
| 12:56 | 8,438.23 | 8,438.23 | 8,436.58 | 8,437.64 | 11.7K |
| 12:57 | 8,438.06 | 8,438.71 | 8,433.35 | 8,433.35 | 34.8K |
| 12:58 | 8,433.71 | 8,433.90 | 8,431.62 | 8,433.90 | 11.0K |
| 12:59 | 8,435.26 | 8,442.55 | 8,435.26 | 8,442.55 | 51.8K |
| 13:00 | 8,442.48 | 8,442.48 | 8,441.69 | 8,442.07 | 11.2K |
| 13:01 | 8,442.07 | 8,443.16 | 8,441.80 | 8,443.16 | 6.6K |
| 13:02 | 8,441.97 | 8,442.36 | 8,441.78 | 8,441.98 | 19.2K |
| 13:03 | 8,441.85 | 8,443.08 | 8,441.39 | 8,443.08 | 10.0K |
| 13:04 | 8,443.08 | 8,443.08 | 8,440.94 | 8,440.94 | 6.4K |
| 13:05 | 8,440.94 | 8,442.15 | 8,440.94 | 8,442.15 | 3.4K |
| 13:06 | 8,441.94 | 8,443.27 | 8,441.94 | 8,443.27 | 15.5K |
| 13:07 | 8,443.27 | 8,443.27 | 8,443.27 | 8,443.27 | 0.3K |
| 13:08 | 8,443.35 | 8,443.35 | 8,442.97 | 8,442.97 | 4.6K |
| 13:09 | 8,443.16 | 8,443.74 | 8,443.16 | 8,443.74 | 17.3K |
| 13:10 | 8,443.74 | 8,443.86 | 8,443.74 | 8,443.86 | 6.6K |
| 13:11 | 8,443.86 | 8,443.88 | 8,443.17 | 8,443.17 | 8.1K |
| 13:12 | 8,443.17 | 8,443.25 | 8,443.17 | 8,443.25 | 1.2K |
| 13:13 | 8,443.55 | 8,443.55 | 8,443.19 | 8,443.19 | 2.8K |
| 13:14 | 8,443.46 | 8,443.46 | 8,443.14 | 8,443.30 | 4.2K |
| 13:15 | 8,443.09 | 8,443.65 | 8,443.09 | 8,443.65 | 9.4K |
| 13:16 | 8,443.65 | 8,443.65 | 8,443.37 | 8,443.37 | 3.8K |
| 13:17 | 8,444.10 | 8,444.58 | 8,443.28 | 8,443.77 | 5.5K |
| 13:18 | 8,443.93 | 8,443.93 | 8,442.47 | 8,443.18 | 11.3K |
| 13:19 | 8,441.88 | 8,441.88 | 8,438.28 | 8,438.28 | 21.7K |
| 13:20 | 8,436.10 | 8,436.10 | 8,435.10 | 8,435.10 | 6.0K |
| 13:21 | 8,433.56 | 8,433.56 | 8,433.56 | 8,433.56 | 0.8K |
| 13:22 | 8,434.02 | 8,434.05 | 8,434.02 | 8,434.05 | 1.4K |
| 13:23 | 8,433.96 | 8,434.13 | 8,433.96 | 8,433.96 | 2.1K |
| 13:24 | 8,434.69 | 8,434.69 | 8,433.15 | 8,433.15 | 13.3K |
| 13:25 | 8,433.06 | 8,433.06 | 8,430.35 | 8,431.69 | 17.8K |
| 13:26 | 8,433.25 | 8,434.00 | 8,433.25 | 8,434.00 | 9.4K |
| 13:27 | 8,435.57 | 8,435.57 | 8,434.35 | 8,434.35 | 9.3K |
| 13:28 | 8,434.28 | 8,435.28 | 8,434.28 | 8,435.28 | 7.6K |
| 13:29 | 8,435.29 | 8,435.29 | 8,434.80 | 8,434.80 | 4.7K |
| 13:30 | 8,435.06 | 8,435.06 | 8,434.27 | 8,434.27 | 8.8K |
| 13:31 | 8,437.41 | 8,437.94 | 8,437.13 | 8,437.94 | 9.6K |
| 13:32 | 8,438.11 | 8,439.51 | 8,438.11 | 8,439.51 | 11.0K |
| 13:33 | 8,439.51 | 8,439.68 | 8,438.79 | 8,438.79 | 8.4K |
| 13:34 | 8,438.50 | 8,439.95 | 8,438.12 | 8,439.95 | 10.5K |
| 13:35 | 8,440.23 | 8,440.23 | 8,438.95 | 8,439.33 | 5.9K |
| 13:36 | 8,439.33 | 8,439.33 | 8,439.10 | 8,439.10 | 2.0K |
| 13:37 | 8,439.10 | 8,439.10 | 8,438.54 | 8,438.54 | 3.6K |
| 13:38 | 8,438.54 | 8,438.64 | 8,438.49 | 8,438.64 | 2.4K |
| 13:39 | 8,440.86 | 8,441.14 | 8,440.00 | 8,440.00 | 1.5K |
| 13:40 | 8,439.89 | 8,440.25 | 8,439.89 | 8,440.14 | 5.2K |
| 13:41 | 8,440.14 | 8,440.23 | 8,439.75 | 8,440.23 | 3.1K |
| 13:42 | 8,440.18 | 8,440.18 | 8,437.58 | 8,437.68 | 6.6K |
| 13:43 | 8,437.68 | 8,438.30 | 8,437.68 | 8,438.30 | 2.4K |
| 13:44 | 8,438.57 | 8,438.77 | 8,438.38 | 8,438.77 | 2.0K |
| 13:45 | 8,438.77 | 8,438.88 | 8,438.53 | 8,438.53 | 1.6K |
| 13:46 | 8,438.38 | 8,438.60 | 8,438.38 | 8,438.60 | 8.3K |
| 13:47 | 8,439.16 | 8,439.16 | 8,439.10 | 8,439.10 | 4.6K |
| 13:48 | 8,439.10 | 8,440.87 | 8,438.82 | 8,440.87 | 24.3K |
| 13:49 | 8,441.14 | 8,441.14 | 8,440.79 | 8,440.79 | 7.4K |
| 13:50 | 8,441.28 | 8,441.92 | 8,441.28 | 8,441.92 | 54.1K |
| 13:51 | 8,441.53 | 8,441.89 | 8,440.85 | 8,440.85 | 11.2K |
| 13:52 | 8,440.85 | 8,441.28 | 8,440.50 | 8,440.50 | 5.5K |
| 13:53 | 8,437.59 | 8,437.59 | 8,437.26 | 8,437.26 | 2.1K |
| 13:54 | 8,437.26 | 8,437.82 | 8,437.26 | 8,437.34 | 14.1K |
| 13:55 | 8,440.03 | 8,440.03 | 8,439.83 | 8,439.83 | 11.1K |
| 13:56 | 8,438.70 | 8,438.70 | 8,438.03 | 8,438.24 | 3.8K |
| 13:57 | 8,438.06 | 8,438.06 | 8,437.54 | 8,437.54 | 1.5K |
| 13:58 | 8,437.93 | 8,437.93 | 8,437.61 | 8,437.70 | 12.0K |
| 13:59 | 8,437.85 | 8,437.85 | 8,436.23 | 8,436.48 | 3.4K |
| 14:00 | 8,436.75 | 8,437.06 | 8,435.39 | 8,435.39 | 16.7K |
| 14:01 | 8,435.39 | 8,436.19 | 8,435.39 | 8,436.19 | 6.2K |
| 14:02 | 8,436.05 | 8,436.43 | 8,436.05 | 8,436.42 | 4.8K |
| 14:03 | 8,436.42 | 8,437.13 | 8,436.42 | 8,436.82 | 12.5K |
| 14:04 | 8,436.82 | 8,437.15 | 8,436.82 | 8,437.15 | 5.8K |
| 14:05 | 8,437.11 | 8,437.63 | 8,436.08 | 8,437.63 | 16.7K |
| 14:06 | 8,437.69 | 8,438.14 | 8,437.69 | 8,438.12 | 10.6K |
| 14:07 | 8,439.16 | 8,440.16 | 8,439.16 | 8,440.16 | 24.9K |
| 14:08 | 8,440.13 | 8,440.13 | 8,439.42 | 8,439.90 | 2.5K |
| 14:09 | 8,439.53 | 8,439.66 | 8,439.14 | 8,439.29 | 6.0K |
| 14:10 | 8,439.80 | 8,439.80 | 8,436.85 | 8,436.96 | 15.4K |
| 14:11 | 8,437.13 | 8,437.13 | 8,436.27 | 8,436.27 | 17.1K |
| 14:12 | 8,433.13 | 8,433.49 | 8,432.69 | 8,432.69 | 2.5K |
| 14:13 | 8,432.77 | 8,432.77 | 8,432.67 | 8,432.67 | 1.3K |
| 14:14 | 8,433.05 | 8,434.67 | 8,433.05 | 8,433.43 | 16.3K |
| 14:15 | 8,432.66 | 8,432.66 | 8,430.21 | 8,430.21 | 23.9K |
| 14:16 | 8,429.55 | 8,429.55 | 8,427.88 | 8,427.88 | 9.5K |
| 14:17 | 8,426.58 | 8,426.58 | 8,423.48 | 8,423.58 | 48.6K |
| 14:18 | 8,423.03 | 8,423.03 | 8,422.15 | 8,422.15 | 6.6K |
| 14:19 | 8,421.73 | 8,422.31 | 8,421.73 | 8,421.95 | 5.4K |
| 14:20 | 8,421.82 | 8,421.82 | 8,420.43 | 8,420.43 | 7.5K |
| 14:21 | 8,420.43 | 8,420.43 | 8,417.48 | 8,417.84 | 18.0K |
| 14:22 | 8,418.00 | 8,418.17 | 8,418.00 | 8,418.17 | 2.2K |
| 14:23 | 8,415.63 | 8,416.01 | 8,413.94 | 8,413.94 | 5.9K |
| 14:24 | 8,413.94 | 8,414.48 | 8,413.94 | 8,414.40 | 4.9K |
| 14:25 | 8,415.13 | 8,415.66 | 8,415.13 | 8,415.66 | 7.5K |
| 14:26 | 8,415.66 | 8,416.72 | 8,415.66 | 8,416.72 | 11.7K |
| 14:27 | 8,416.87 | 8,417.05 | 8,416.87 | 8,417.05 | 6.7K |
| 14:28 | 8,418.66 | 8,418.93 | 8,418.02 | 8,418.28 | 7.8K |
| 14:29 | 8,417.54 | 8,417.54 | 8,416.71 | 8,416.71 | 8.4K |
| 14:30 | 8,416.35 | 8,416.35 | 8,414.27 | 8,414.27 | 9.0K |
| 14:31 | 8,413.98 | 8,414.21 | 8,413.98 | 8,414.03 | 10.9K |
| 14:32 | 8,414.41 | 8,414.41 | 8,414.07 | 8,414.07 | 2.1K |
| 14:33 | 8,414.07 | 8,414.33 | 8,413.86 | 8,414.17 | 3.5K |
| 14:34 | 8,413.82 | 8,415.03 | 8,413.82 | 8,414.73 | 11.5K |
| 14:35 | 8,414.52 | 8,414.56 | 8,413.84 | 8,413.84 | 4.1K |
| 14:36 | 8,414.02 | 8,414.33 | 8,413.86 | 8,413.86 | 2.2K |
| 14:37 | 8,414.06 | 8,414.06 | 8,411.79 | 8,412.30 | 4.6K |
| 14:38 | 8,412.84 | 8,412.84 | 8,410.99 | 8,410.99 | 4.8K |
| 14:39 | 8,410.99 | 8,410.99 | 8,410.62 | 8,410.76 | 0.5K |
| 14:40 | 8,410.13 | 8,410.32 | 8,410.00 | 8,410.32 | 6.7K |
| 14:41 | 8,410.15 | 8,410.32 | 8,405.94 | 8,405.94 | 3.2K |
| 14:42 | 8,405.94 | 8,405.99 | 8,405.73 | 8,405.99 | 3.4K |
| 14:43 | 8,407.26 | 8,407.76 | 8,407.26 | 8,407.62 | 14.1K |
| 14:44 | 8,406.20 | 8,406.75 | 8,406.20 | 8,406.24 | 12.6K |
| 14:45 | 8,406.21 | 8,407.67 | 8,406.21 | 8,407.67 | 5.4K |
| 14:46 | 8,407.54 | 8,407.54 | 8,405.24 | 8,406.32 | 10.3K |
| 14:47 | 8,406.32 | 8,406.32 | 8,406.11 | 8,406.27 | 2.9K |
| 14:48 | 8,405.89 | 8,406.15 | 8,405.89 | 8,406.15 | 6.5K |
| 14:49 | 8,406.22 | 8,406.41 | 8,406.22 | 8,406.41 | 3.9K |
| 14:50 | 8,406.25 | 8,408.42 | 8,406.25 | 8,408.42 | 8.9K |
| 14:51 | 8,408.72 | 8,410.08 | 8,408.72 | 8,409.58 | 4.5K |
| 14:52 | 8,407.91 | 8,407.94 | 8,407.91 | 8,407.94 | 2.0K |
| 14:53 | 8,408.59 | 8,409.06 | 8,408.59 | 8,408.73 | 12.5K |
| 14:54 | 8,408.90 | 8,409.23 | 8,408.60 | 8,408.60 | 8.7K |
| 14:55 | 8,408.19 | 8,408.19 | 8,407.07 | 8,407.07 | 8.2K |
| 14:56 | 8,407.26 | 8,407.26 | 8,405.76 | 8,406.17 | 38.3K |
| 14:57 | 8,405.89 | 8,405.99 | 8,405.51 | 8,405.99 | 9.3K |
| 14:58 | 8,405.49 | 8,405.49 | 8,403.65 | 8,403.65 | 9.1K |
| 14:59 | 8,403.65 | 8,403.65 | 8,400.35 | 8,402.03 | 2.8K |
| 15:00 | 8,401.15 | 8,401.15 | 8,398.20 | 8,398.20 | 15.3K |
| 15:01 | 8,397.91 | 8,397.91 | 8,396.48 | 8,396.48 | 8.5K |
| 15:02 | 8,395.43 | 8,395.43 | 8,392.58 | 8,392.58 | 10.3K |
| 15:03 | 8,391.09 | 8,391.09 | 8,390.90 | 8,390.90 | 10.1K |
| 15:04 | 8,391.09 | 8,391.09 | 8,390.03 | 8,390.03 | 3.4K |
| 15:05 | 8,389.51 | 8,389.51 | 8,388.47 | 8,388.77 | 11.5K |
| 15:06 | 8,388.60 | 8,388.60 | 8,387.44 | 8,387.44 | 2.9K |
| 15:07 | 8,387.42 | 8,387.42 | 8,385.80 | 8,385.96 | 18.8K |
| 15:08 | 8,386.17 | 8,386.17 | 8,385.93 | 8,385.93 | 4.5K |
| 15:09 | 8,385.69 | 8,386.46 | 8,384.97 | 8,386.46 | 29.0K |
| 15:10 | 8,386.46 | 8,386.46 | 8,385.33 | 8,385.33 | 6.5K |
| 15:11 | 8,386.57 | 8,387.05 | 8,386.57 | 8,387.05 | 13.6K |
| 15:12 | 8,387.33 | 8,387.33 | 8,386.67 | 8,386.67 | 9.0K |
| 15:13 | 8,386.67 | 8,387.00 | 8,386.67 | 8,386.82 | 6.5K |
| 15:14 | 8,386.43 | 8,386.43 | 8,385.63 | 8,385.63 | 26.5K |
| 15:15 | 8,385.61 | 8,388.01 | 8,385.61 | 8,388.01 | 9.0K |
| 15:16 | 8,388.43 | 8,390.65 | 8,388.43 | 8,390.65 | 9.0K |
| 15:17 | 8,390.31 | 8,390.31 | 8,388.02 | 8,388.12 | 24.4K |
| 15:18 | 8,390.52 | 8,390.68 | 8,390.28 | 8,390.68 | 8.7K |
| 15:19 | 8,390.17 | 8,390.17 | 8,389.33 | 8,389.47 | 15.5K |
| 15:20 | 8,389.47 | 8,391.50 | 8,389.47 | 8,391.21 | 11.7K |
| 15:21 | 8,391.35 | 8,393.17 | 8,391.35 | 8,393.17 | 9.3K |
| 15:22 | 8,393.31 | 8,394.31 | 8,393.31 | 8,394.31 | 9.9K |
| 15:23 | 8,393.69 | 8,393.86 | 8,393.69 | 8,393.86 | 10.7K |
| 15:24 | 8,393.18 | 8,394.25 | 8,393.13 | 8,393.13 | 20.3K |
| 15:25 | 8,392.87 | 8,392.87 | 8,388.64 | 8,389.22 | 6.2K |
| 15:26 | 8,389.69 | 8,389.84 | 8,389.62 | 8,389.84 | 23.4K |
| 15:27 | 8,389.46 | 8,396.27 | 8,389.46 | 8,396.27 | 44.7K |
| 15:28 | 8,395.35 | 8,395.96 | 8,395.35 | 8,395.96 | 39.5K |
| 15:29 | 8,397.82 | 8,397.82 | 8,396.12 | 8,396.12 | 12.7K |
| 15:30 | 8,395.49 | 8,395.49 | 8,393.38 | 8,393.38 | 18.5K |
| 15:31 | 8,393.48 | 8,393.60 | 8,393.33 | 8,393.33 | 3.9K |
| 15:32 | 8,393.50 | 8,393.50 | 8,392.80 | 8,392.80 | 8.6K |
| 15:33 | 8,392.67 | 8,392.67 | 8,392.23 | 8,392.23 | 8.4K |
| 15:34 | 8,391.23 | 8,391.46 | 8,390.72 | 8,391.46 | 12.3K |
| 15:35 | 8,391.07 | 8,391.07 | 8,386.75 | 8,389.73 | 28.6K |
| 15:36 | 8,389.18 | 8,390.45 | 8,389.18 | 8,390.45 | 8.7K |
| 15:37 | 8,390.25 | 8,392.11 | 8,390.25 | 8,392.11 | 7.3K |
| 15:38 | 8,391.75 | 8,396.02 | 8,391.75 | 8,395.64 | 7.0K |
| 15:39 | 8,394.86 | 8,395.47 | 8,393.71 | 8,393.71 | 23.9K |
| 15:40 | 8,390.81 | 8,390.81 | 8,385.52 | 8,385.52 | 20.0K |
| 15:41 | 8,385.15 | 8,385.15 | 8,384.52 | 8,384.52 | 30.3K |
| 15:42 | 8,383.50 | 8,384.34 | 8,381.38 | 8,384.34 | 38.5K |
| 15:43 | 8,384.38 | 8,384.67 | 8,384.24 | 8,384.67 | 16.1K |
| 15:44 | 8,384.76 | 8,384.76 | 8,384.29 | 8,384.49 | 15.8K |
| 15:45 | 8,384.66 | 8,384.66 | 8,382.14 | 8,383.77 | 15.2K |
| 15:46 | 8,383.27 | 8,384.31 | 8,383.27 | 8,384.31 | 17.0K |
| 15:47 | 8,382.84 | 8,383.11 | 8,382.65 | 8,383.11 | 34.8K |
| 15:48 | 8,382.79 | 8,385.95 | 8,382.79 | 8,385.95 | 17.9K |
| 15:49 | 8,385.36 | 8,388.46 | 8,385.36 | 8,387.09 | 55.4K |
| 15:50 | 8,387.56 | 8,387.56 | 8,381.57 | 8,381.57 | 66.6K |
| 15:51 | 8,382.06 | 8,384.27 | 8,381.58 | 8,384.27 | 29.7K |
| 15:52 | 8,385.07 | 8,386.42 | 8,384.33 | 8,384.33 | 75.2K |
| 15:53 | 8,384.27 | 8,386.58 | 8,384.27 | 8,386.56 | 28.6K |
| 15:54 | 8,388.24 | 8,388.24 | 8,386.15 | 8,387.03 | 33.4K |
| 15:55 | 8,386.41 | 8,386.41 | 8,383.01 | 8,383.01 | 47.1K |
| 15:56 | 8,383.82 | 8,385.67 | 8,380.19 | 8,385.67 | 101.3K |
| 15:57 | 8,384.02 | 8,384.02 | 8,380.80 | 8,381.68 | 57.8K |
| 15:58 | 8,379.84 | 8,380.77 | 8,379.61 | 8,379.61 | 58.9K |
| 15:59 | 8,379.03 | 8,381.12 | 8,379.03 | 8,381.12 | 84.1K |
| 16:00 | 8,380.42 | 8,381.84 | 8,380.42 | 8,381.84 | 879.4K |
| 16:01 | 8,381.84 | 8,381.84 | 8,381.84 | 8,381.84 | 2.9K |