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 | 8,399.10 | 8,399.10 | 8,379.22 | 8,390.14 | 73.4K |
| 09:31 | 8,390.14 | 8,391.74 | 8,390.14 | 8,391.74 | 1.0K |
| 09:32 | 8,393.40 | 8,393.40 | 8,389.90 | 8,390.31 | 1.5K |
| 09:33 | 8,394.51 | 8,400.53 | 8,394.51 | 8,400.35 | 4.6K |
| 09:34 | 8,403.64 | 8,406.38 | 8,403.64 | 8,406.15 | 10.0K |
| 09:35 | 8,406.15 | 8,406.39 | 8,406.15 | 8,406.34 | 4.5K |
| 09:36 | 8,406.34 | 8,406.39 | 8,403.63 | 8,403.63 | 4.1K |
| 09:37 | 8,403.27 | 8,406.83 | 8,403.27 | 8,406.83 | 2.3K |
| 09:38 | 8,407.17 | 8,410.59 | 8,407.17 | 8,410.59 | 1.3K |
| 09:39 | 8,410.59 | 8,411.33 | 8,410.59 | 8,411.33 | 5.2K |
| 09:40 | 8,412.04 | 8,412.31 | 8,412.04 | 8,412.19 | 2.1K |
| 09:41 | 8,413.02 | 8,423.01 | 8,413.02 | 8,423.01 | 6.2K |
| 09:42 | 8,423.35 | 8,427.32 | 8,423.35 | 8,427.32 | 2.8K |
| 09:43 | 8,431.70 | 8,431.70 | 8,430.99 | 8,431.04 | 1.9K |
| 09:44 | 8,430.71 | 8,431.37 | 8,427.35 | 8,427.35 | 8.8K |
| 09:45 | 8,417.04 | 8,421.22 | 8,415.17 | 8,415.17 | 24.1K |
| 09:46 | 8,416.00 | 8,416.00 | 8,412.32 | 8,412.32 | 13.0K |
| 09:47 | 8,412.11 | 8,412.11 | 8,410.86 | 8,410.86 | 4.7K |
| 09:48 | 8,410.72 | 8,412.74 | 8,410.72 | 8,412.74 | 6.3K |
| 09:49 | 8,413.08 | 8,413.08 | 8,411.93 | 8,411.93 | 4.0K |
| 09:50 | 8,412.09 | 8,412.56 | 8,411.88 | 8,412.14 | 9.8K |
| 09:51 | 8,408.35 | 8,408.35 | 8,399.97 | 8,399.97 | 22.0K |
| 09:52 | 8,396.81 | 8,396.81 | 8,394.51 | 8,394.51 | 8.4K |
| 09:53 | 8,395.08 | 8,395.75 | 8,393.35 | 8,393.35 | 40.2K |
| 09:54 | 8,392.98 | 8,395.40 | 8,391.86 | 8,391.86 | 33.1K |
| 09:55 | 8,391.85 | 8,392.68 | 8,387.52 | 8,387.52 | 6.6K |
| 09:56 | 8,386.73 | 8,387.74 | 8,386.08 | 8,387.74 | 6.6K |
| 09:57 | 8,387.58 | 8,388.75 | 8,387.58 | 8,388.75 | 2.9K |
| 09:58 | 8,388.70 | 8,388.70 | 8,385.03 | 8,385.03 | 6.4K |
| 09:59 | 8,382.73 | 8,382.73 | 8,382.08 | 8,382.19 | 7.9K |
| 10:00 | 8,382.16 | 8,382.16 | 8,376.99 | 8,378.75 | 43.5K |
| 10:01 | 8,379.11 | 8,379.47 | 8,378.26 | 8,378.26 | 7.3K |
| 10:02 | 8,377.73 | 8,377.73 | 8,375.98 | 8,377.09 | 7.6K |
| 10:03 | 8,376.74 | 8,376.74 | 8,375.65 | 8,375.65 | 4.5K |
| 10:04 | 8,375.04 | 8,375.04 | 8,374.12 | 8,374.12 | 6.5K |
| 10:05 | 8,374.51 | 8,374.51 | 8,374.04 | 8,374.27 | 4.2K |
| 10:06 | 8,374.13 | 8,375.19 | 8,374.13 | 8,375.19 | 6.4K |
| 10:07 | 8,376.22 | 8,376.22 | 8,369.93 | 8,369.93 | 170.1K |
| 10:08 | 8,368.89 | 8,368.89 | 8,357.75 | 8,357.75 | 27.4K |
| 10:09 | 8,356.30 | 8,358.26 | 8,356.30 | 8,358.26 | 9.0K |
| 10:10 | 8,357.84 | 8,357.84 | 8,357.35 | 8,357.35 | 2.0K |
| 10:11 | 8,357.35 | 8,357.81 | 8,356.89 | 8,357.81 | 13.0K |
| 10:12 | 8,360.16 | 8,362.95 | 8,360.16 | 8,362.95 | 6.3K |
| 10:13 | 8,363.24 | 8,363.24 | 8,360.88 | 8,360.88 | 2.6K |
| 10:14 | 8,360.80 | 8,361.57 | 8,360.80 | 8,361.38 | 4.4K |
| 10:15 | 8,361.88 | 8,362.14 | 8,361.46 | 8,362.14 | 1.7K |
| 10:16 | 8,362.48 | 8,364.63 | 8,362.48 | 8,364.63 | 3.1K |
| 10:17 | 8,365.97 | 8,370.82 | 8,365.97 | 8,369.56 | 9.0K |
| 10:18 | 8,369.84 | 8,371.42 | 8,369.84 | 8,371.42 | 2.1K |
| 10:19 | 8,371.34 | 8,372.23 | 8,371.34 | 8,372.10 | 2.4K |
| 10:20 | 8,372.10 | 8,374.69 | 8,372.10 | 8,374.69 | 2.5K |
| 10:21 | 8,376.10 | 8,381.67 | 8,376.10 | 8,381.67 | 5.4K |
| 10:22 | 8,382.00 | 8,382.41 | 8,382.00 | 8,382.41 | 3.0K |
| 10:23 | 8,380.33 | 8,381.22 | 8,380.33 | 8,381.22 | 10.6K |
| 10:24 | 8,381.60 | 8,382.14 | 8,381.60 | 8,382.14 | 0.5K |
| 10:25 | 8,382.38 | 8,384.57 | 8,382.38 | 8,384.57 | 10.3K |
| 10:26 | 8,384.38 | 8,385.50 | 8,384.38 | 8,385.50 | 3.4K |
| 10:27 | 8,385.11 | 8,385.11 | 8,383.81 | 8,383.81 | 1.9K |
| 10:28 | 8,383.81 | 8,384.33 | 8,382.60 | 8,382.60 | 4.1K |
| 10:29 | 8,382.84 | 8,383.66 | 8,382.84 | 8,383.66 | 1.7K |
| 10:30 | 8,383.66 | 8,384.01 | 8,383.21 | 8,383.21 | 5.3K |
| 10:31 | 8,382.96 | 8,382.96 | 8,378.07 | 8,378.07 | 10.3K |
| 10:32 | 8,377.71 | 8,378.02 | 8,377.71 | 8,378.02 | 2.3K |
| 10:33 | 8,378.65 | 8,385.00 | 8,378.65 | 8,385.00 | 14.8K |
| 10:34 | 8,385.00 | 8,385.48 | 8,384.87 | 8,384.87 | 4.9K |
| 10:35 | 8,385.53 | 8,390.13 | 8,385.53 | 8,390.13 | 6.0K |
| 10:36 | 8,391.09 | 8,391.94 | 8,391.09 | 8,391.94 | 6.6K |
| 10:37 | 8,393.77 | 8,396.07 | 8,393.77 | 8,396.07 | 6.7K |
| 10:38 | 8,396.17 | 8,397.01 | 8,396.17 | 8,396.52 | 1.5K |
| 10:39 | 8,395.83 | 8,397.72 | 8,395.83 | 8,397.72 | 6.9K |
| 10:40 | 8,398.25 | 8,398.41 | 8,397.79 | 8,397.79 | 12.5K |
| 10:41 | 8,397.21 | 8,397.69 | 8,397.09 | 8,397.09 | 8.0K |
| 10:42 | 8,397.64 | 8,397.74 | 8,397.40 | 8,397.40 | 4.1K |
| 10:43 | 8,397.43 | 8,397.43 | 8,396.88 | 8,396.88 | 1.8K |
| 10:44 | 8,399.60 | 8,399.60 | 8,399.06 | 8,399.06 | 12.4K |
| 10:45 | 8,400.12 | 8,400.12 | 8,399.75 | 8,400.11 | 5.0K |
| 10:46 | 8,400.11 | 8,402.43 | 8,400.11 | 8,402.43 | 4.2K |
| 10:47 | 8,402.54 | 8,404.97 | 8,402.54 | 8,404.97 | 13.8K |
| 10:48 | 8,405.13 | 8,405.49 | 8,404.29 | 8,405.49 | 4.6K |
| 10:49 | 8,405.10 | 8,405.10 | 8,404.90 | 8,404.96 | 3.9K |
| 10:50 | 8,405.90 | 8,406.21 | 8,405.90 | 8,406.21 | 1.7K |
| 10:51 | 8,405.94 | 8,405.94 | 8,405.13 | 8,405.44 | 7.4K |
| 10:52 | 8,405.09 | 8,409.07 | 8,405.09 | 8,408.78 | 26.9K |
| 10:53 | 8,409.32 | 8,409.32 | 8,408.81 | 8,408.81 | 4.4K |
| 10:54 | 8,408.10 | 8,409.13 | 8,407.72 | 8,409.13 | 4.6K |
| 10:55 | 8,408.88 | 8,410.44 | 8,408.88 | 8,410.44 | 12.0K |
| 10:56 | 8,410.72 | 8,410.72 | 8,409.97 | 8,410.54 | 13.1K |
| 10:57 | 8,410.92 | 8,410.92 | 8,409.71 | 8,409.71 | 6.5K |
| 10:58 | 8,410.07 | 8,410.94 | 8,410.07 | 8,410.91 | 9.0K |
| 10:59 | 8,411.01 | 8,411.01 | 8,409.92 | 8,409.92 | 4.9K |
| 11:00 | 8,409.50 | 8,409.50 | 8,407.03 | 8,407.03 | 11.6K |
| 11:01 | 8,407.03 | 8,408.57 | 8,407.03 | 8,408.57 | 3.7K |
| 11:02 | 8,408.92 | 8,408.92 | 8,408.22 | 8,408.22 | 4.9K |
| 11:03 | 8,407.41 | 8,408.45 | 8,407.41 | 8,408.45 | 5.5K |
| 11:04 | 8,408.45 | 8,408.91 | 8,408.10 | 8,408.91 | 1.5K |
| 11:05 | 8,409.19 | 8,409.52 | 8,409.04 | 8,409.04 | 2.5K |
| 11:06 | 8,408.94 | 8,408.94 | 8,407.42 | 8,407.42 | 5.7K |
| 11:07 | 8,407.42 | 8,407.58 | 8,407.42 | 8,407.58 | 3.8K |
| 11:08 | 8,407.72 | 8,407.72 | 8,405.04 | 8,405.04 | 17.9K |
| 11:09 | 8,403.98 | 8,408.86 | 8,403.98 | 8,408.86 | 14.0K |
| 11:10 | 8,408.51 | 8,408.51 | 8,405.46 | 8,407.08 | 2.0K |
| 11:11 | 8,407.40 | 8,407.78 | 8,406.57 | 8,406.57 | 4.7K |
| 11:12 | 8,408.89 | 8,408.89 | 8,408.17 | 8,408.17 | 3.9K |
| 11:13 | 8,407.81 | 8,408.55 | 8,407.20 | 8,408.55 | 19.3K |
| 11:14 | 8,408.55 | 8,411.53 | 8,408.39 | 8,411.53 | 9.5K |
| 11:15 | 8,411.17 | 8,411.86 | 8,410.32 | 8,410.32 | 58.5K |
| 11:16 | 8,410.47 | 8,410.50 | 8,409.98 | 8,409.98 | 2.2K |
| 11:17 | 8,408.37 | 8,408.37 | 8,407.32 | 8,407.32 | 2.5K |
| 11:18 | 8,406.52 | 8,407.34 | 8,406.52 | 8,407.34 | 10.9K |
| 11:19 | 8,407.08 | 8,407.68 | 8,407.08 | 8,407.68 | 2.6K |
| 11:20 | 8,407.68 | 8,409.26 | 8,407.68 | 8,409.26 | 21.6K |
| 11:21 | 8,410.37 | 8,411.30 | 8,410.37 | 8,411.30 | 9.4K |
| 11:22 | 8,409.63 | 8,411.08 | 8,409.63 | 8,410.54 | 34.2K |
| 11:23 | 8,410.90 | 8,410.90 | 8,410.32 | 8,410.32 | 5.4K |
| 11:24 | 8,410.32 | 8,410.95 | 8,410.32 | 8,410.54 | 15.5K |
| 11:25 | 8,410.23 | 8,410.23 | 8,409.04 | 8,409.04 | 3.6K |
| 11:26 | 8,409.04 | 8,409.04 | 8,407.75 | 8,407.75 | 3.6K |
| 11:27 | 8,406.90 | 8,406.90 | 8,405.69 | 8,405.69 | 4.0K |
| 11:28 | 8,405.17 | 8,405.17 | 8,404.63 | 8,404.63 | 3.2K |
| 11:29 | 8,404.63 | 8,404.63 | 8,404.25 | 8,404.25 | 3.5K |
| 11:30 | 8,404.25 | 8,405.02 | 8,404.25 | 8,404.66 | 3.9K |
| 11:31 | 8,404.66 | 8,404.66 | 8,403.47 | 8,403.47 | 7.3K |
| 11:32 | 8,403.89 | 8,404.40 | 8,403.89 | 8,404.40 | 0.9K |
| 11:33 | 8,404.40 | 8,404.40 | 8,403.75 | 8,403.75 | 1.8K |
| 11:34 | 8,403.48 | 8,405.09 | 8,403.48 | 8,405.09 | 3.5K |
| 11:35 | 8,405.09 | 8,405.09 | 8,404.30 | 8,404.30 | 2.9K |
| 11:36 | 8,403.75 | 8,404.30 | 8,403.75 | 8,404.14 | 0.6K |
| 11:37 | 8,404.73 | 8,404.73 | 8,404.22 | 8,404.22 | 3.0K |
| 11:38 | 8,404.22 | 8,404.22 | 8,402.85 | 8,402.85 | 2.2K |
| 11:39 | 8,402.99 | 8,404.32 | 8,402.99 | 8,404.32 | 5.0K |
| 11:40 | 8,404.48 | 8,407.16 | 8,404.18 | 8,407.16 | 2.4K |
| 11:41 | 8,406.98 | 8,407.07 | 8,406.44 | 8,406.83 | 1.1K |
| 11:42 | 8,406.83 | 8,409.73 | 8,406.83 | 8,409.73 | 0.8K |
| 11:43 | 8,409.57 | 8,409.84 | 8,409.57 | 8,409.82 | 3.0K |
| 11:44 | 8,409.66 | 8,410.07 | 8,409.66 | 8,410.07 | 1.7K |
| 11:45 | 8,409.15 | 8,410.33 | 8,408.94 | 8,410.33 | 9.3K |
| 11:46 | 8,410.62 | 8,410.62 | 8,408.18 | 8,408.18 | 7.8K |
| 11:47 | 8,406.57 | 8,406.57 | 8,405.18 | 8,405.18 | 20.4K |
| 11:48 | 8,405.18 | 8,405.63 | 8,405.18 | 8,405.63 | 2.6K |
| 11:49 | 8,405.63 | 8,406.74 | 8,405.63 | 8,406.74 | 2.3K |
| 11:50 | 8,406.74 | 8,406.93 | 8,406.74 | 8,406.93 | 0.1K |
| 11:51 | 8,408.03 | 8,409.17 | 8,408.03 | 8,408.43 | 5.4K |
| 11:52 | 8,408.43 | 8,409.00 | 8,407.68 | 8,407.68 | 0.6K |
| 11:53 | 8,407.68 | 8,410.44 | 8,407.68 | 8,410.09 | 6.3K |
| 11:54 | 8,410.09 | 8,410.09 | 8,408.92 | 8,408.92 | 2.2K |
| 11:55 | 8,408.37 | 8,408.46 | 8,407.81 | 8,408.46 | 3.3K |
| 11:56 | 8,408.29 | 8,408.29 | 8,407.88 | 8,408.03 | 4.6K |
| 11:57 | 8,407.67 | 8,407.67 | 8,403.98 | 8,403.98 | 1.3K |
| 11:58 | 8,403.98 | 8,403.98 | 8,403.62 | 8,403.62 | 0.9K |
| 11:59 | 8,403.62 | 8,403.79 | 8,401.56 | 8,401.56 | 5.6K |
| 12:00 | 8,401.68 | 8,401.68 | 8,398.95 | 8,398.95 | 5.8K |
| 12:01 | 8,398.63 | 8,398.63 | 8,397.96 | 8,398.17 | 3.5K |
| 12:02 | 8,398.06 | 8,398.06 | 8,395.60 | 8,395.60 | 6.6K |
| 12:03 | 8,394.49 | 8,394.77 | 8,394.49 | 8,394.77 | 3.0K |
| 12:04 | 8,391.04 | 8,391.04 | 8,388.48 | 8,388.48 | 1.4K |
| 12:05 | 8,388.48 | 8,388.48 | 8,386.44 | 8,386.44 | 6.8K |
| 12:06 | 8,386.44 | 8,386.91 | 8,385.90 | 8,385.90 | 0.4K |
| 12:07 | 8,385.90 | 8,385.90 | 8,384.94 | 8,385.86 | 4.5K |
| 12:08 | 8,385.86 | 8,385.86 | 8,385.22 | 8,385.22 | 2.2K |
| 12:09 | 8,383.81 | 8,383.81 | 8,383.56 | 8,383.56 | 7.2K |
| 12:10 | 8,383.92 | 8,384.28 | 8,383.92 | 8,384.28 | 2.7K |
| 12:11 | 8,385.50 | 8,385.50 | 8,384.98 | 8,384.98 | 5.6K |
| 12:12 | 8,384.98 | 8,384.98 | 8,382.95 | 8,382.95 | 6.9K |
| 12:13 | 8,383.00 | 8,383.00 | 8,382.83 | 8,382.83 | 0.7K |
| 12:14 | 8,382.83 | 8,383.78 | 8,382.83 | 8,383.58 | 9.1K |
| 12:15 | 8,383.09 | 8,383.09 | 8,381.85 | 8,381.85 | 5.2K |
| 12:16 | 8,383.48 | 8,384.07 | 8,383.42 | 8,384.07 | 4.7K |
| 12:17 | 8,384.07 | 8,388.95 | 8,384.07 | 8,388.95 | 6.0K |
| 12:18 | 8,389.43 | 8,389.43 | 8,389.05 | 8,389.05 | 0.8K |
| 12:19 | 8,389.05 | 8,389.05 | 8,389.05 | 8,389.05 | 0.2K |
| 12:20 | 8,389.05 | 8,389.26 | 8,388.41 | 8,389.26 | 5.8K |
| 12:21 | 8,389.26 | 8,389.26 | 8,387.99 | 8,387.99 | 5.6K |
| 12:22 | 8,387.80 | 8,388.16 | 8,387.80 | 8,388.16 | 3.0K |
| 12:23 | 8,388.16 | 8,388.16 | 8,387.91 | 8,387.91 | 1.0K |
| 12:24 | 8,388.24 | 8,388.24 | 8,384.66 | 8,384.66 | 4.4K |
| 12:25 | 8,384.89 | 8,385.31 | 8,384.89 | 8,384.97 | 1.5K |
| 12:26 | 8,384.97 | 8,385.11 | 8,383.98 | 8,383.98 | 3.1K |
| 12:27 | 8,383.98 | 8,383.98 | 8,382.66 | 8,382.66 | 2.1K |
| 12:28 | 8,382.66 | 8,382.66 | 8,381.86 | 8,381.86 | 1.7K |
| 12:29 | 8,381.86 | 8,381.86 | 8,381.50 | 8,381.50 | 1.2K |
| 12:30 | 8,381.22 | 8,381.57 | 8,381.22 | 8,381.54 | 7.6K |
| 12:31 | 8,382.13 | 8,383.02 | 8,382.13 | 8,383.02 | 16.2K |
| 12:32 | 8,382.60 | 8,382.60 | 8,382.14 | 8,382.14 | 3.3K |
| 12:33 | 8,381.35 | 8,381.77 | 8,381.35 | 8,381.77 | 18.5K |
| 12:34 | 8,381.77 | 8,381.77 | 8,378.14 | 8,378.14 | 15.4K |
| 12:35 | 8,377.85 | 8,377.85 | 8,376.22 | 8,376.22 | 2.8K |
| 12:36 | 8,376.43 | 8,377.09 | 8,376.43 | 8,377.01 | 9.4K |
| 12:37 | 8,377.01 | 8,377.36 | 8,376.73 | 8,376.73 | 19.6K |
| 12:38 | 8,377.09 | 8,377.09 | 8,376.18 | 8,376.18 | 3.9K |
| 12:39 | 8,376.18 | 8,376.46 | 8,376.18 | 8,376.46 | 0.6K |
| 12:40 | 8,376.44 | 8,376.44 | 8,375.94 | 8,375.94 | 3.4K |
| 12:41 | 8,375.51 | 8,376.22 | 8,375.51 | 8,376.22 | 3.5K |
| 12:42 | 8,376.22 | 8,376.22 | 8,371.49 | 8,371.49 | 37.9K |
| 12:43 | 8,370.14 | 8,370.14 | 8,369.56 | 8,369.56 | 5.0K |
| 12:44 | 8,369.89 | 8,371.54 | 8,369.89 | 8,371.54 | 5.0K |
| 12:45 | 8,371.54 | 8,373.08 | 8,371.46 | 8,371.46 | 24.4K |
| 12:46 | 8,371.46 | 8,371.90 | 8,371.46 | 8,371.59 | 2.2K |
| 12:47 | 8,371.42 | 8,372.18 | 8,371.42 | 8,372.18 | 6.9K |
| 12:48 | 8,372.02 | 8,373.39 | 8,372.02 | 8,373.39 | 2.1K |
| 12:49 | 8,374.10 | 8,374.10 | 8,373.72 | 8,373.72 | 4.3K |
| 12:50 | 8,373.29 | 8,373.79 | 8,373.29 | 8,373.79 | 2.8K |
| 12:51 | 8,373.79 | 8,374.30 | 8,373.79 | 8,374.30 | 1.5K |
| 12:52 | 8,374.02 | 8,374.02 | 8,373.74 | 8,373.74 | 4.1K |
| 12:53 | 8,373.14 | 8,373.14 | 8,372.46 | 8,372.46 | 15.4K |
| 12:54 | 8,372.41 | 8,375.82 | 8,372.41 | 8,375.82 | 6.2K |
| 12:55 | 8,375.82 | 8,376.06 | 8,375.67 | 8,375.78 | 6.0K |
| 12:56 | 8,375.28 | 8,375.54 | 8,375.22 | 8,375.22 | 6.9K |
| 12:57 | 8,375.53 | 8,375.90 | 8,375.14 | 8,375.90 | 0.4K |
| 12:58 | 8,375.90 | 8,375.90 | 8,374.99 | 8,374.99 | 0.6K |
| 12:59 | 8,374.99 | 8,375.43 | 8,374.99 | 8,375.43 | 20.2K |
| 13:00 | 8,374.94 | 8,374.94 | 8,373.48 | 8,373.76 | 1.7K |
| 13:01 | 8,373.76 | 8,374.54 | 8,373.65 | 8,374.54 | 6.0K |
| 13:02 | 8,374.88 | 8,376.45 | 8,374.88 | 8,375.73 | 5.6K |
| 13:03 | 8,375.36 | 8,375.92 | 8,375.36 | 8,375.92 | 6.3K |
| 13:04 | 8,375.91 | 8,375.91 | 8,375.31 | 8,375.79 | 4.7K |
| 13:05 | 8,375.59 | 8,375.59 | 8,373.02 | 8,373.02 | 21.2K |
| 13:06 | 8,371.49 | 8,372.25 | 8,371.49 | 8,372.25 | 7.9K |
| 13:07 | 8,371.51 | 8,371.51 | 8,371.04 | 8,371.07 | 11.2K |
| 13:08 | 8,367.14 | 8,367.14 | 8,365.59 | 8,366.07 | 9.6K |
| 13:09 | 8,365.86 | 8,366.22 | 8,365.86 | 8,366.22 | 3.3K |
| 13:10 | 8,365.50 | 8,365.50 | 8,360.79 | 8,361.34 | 50.6K |
| 13:11 | 8,360.81 | 8,360.81 | 8,360.45 | 8,360.62 | 8.3K |
| 13:12 | 8,360.62 | 8,360.62 | 8,359.99 | 8,360.25 | 3.9K |
| 13:13 | 8,360.09 | 8,360.09 | 8,359.91 | 8,359.91 | 1.7K |
| 13:14 | 8,359.91 | 8,360.38 | 8,359.76 | 8,360.38 | 3.5K |
| 13:15 | 8,359.92 | 8,360.17 | 8,358.02 | 8,358.02 | 7.6K |
| 13:16 | 8,357.96 | 8,358.51 | 8,357.36 | 8,358.51 | 23.6K |
| 13:17 | 8,359.67 | 8,361.55 | 8,359.67 | 8,361.41 | 3.8K |
| 13:18 | 8,361.41 | 8,361.60 | 8,361.41 | 8,361.52 | 2.2K |
| 13:19 | 8,361.08 | 8,361.82 | 8,361.08 | 8,361.82 | 9.5K |
| 13:20 | 8,363.08 | 8,365.02 | 8,363.08 | 8,363.53 | 12.1K |
| 13:21 | 8,363.19 | 8,364.48 | 8,363.19 | 8,363.84 | 15.2K |
| 13:22 | 8,363.84 | 8,370.29 | 8,363.84 | 8,370.29 | 29.7K |
| 13:23 | 8,372.65 | 8,372.65 | 8,372.02 | 8,372.02 | 5.9K |
| 13:24 | 8,372.11 | 8,373.04 | 8,372.11 | 8,373.04 | 7.4K |
| 13:25 | 8,373.20 | 8,374.76 | 8,373.20 | 8,374.76 | 7.5K |
| 13:26 | 8,375.17 | 8,375.92 | 8,375.17 | 8,375.92 | 2.8K |
| 13:27 | 8,376.81 | 8,376.81 | 8,376.65 | 8,376.65 | 2.1K |
| 13:28 | 8,376.65 | 8,376.65 | 8,375.96 | 8,375.96 | 2.8K |
| 13:29 | 8,375.22 | 8,375.22 | 8,373.07 | 8,373.35 | 6.9K |
| 13:30 | 8,373.01 | 8,373.01 | 8,372.06 | 8,372.06 | 6.0K |
| 13:31 | 8,371.43 | 8,371.43 | 8,371.10 | 8,371.10 | 4.1K |
| 13:32 | 8,371.10 | 8,371.10 | 8,370.14 | 8,370.14 | 1.2K |
| 13:33 | 8,369.75 | 8,370.38 | 8,369.75 | 8,370.38 | 3.8K |
| 13:34 | 8,370.69 | 8,370.69 | 8,370.10 | 8,370.10 | 2.8K |
| 13:35 | 8,371.91 | 8,372.65 | 8,371.91 | 8,372.65 | 1.4K |
| 13:36 | 8,372.34 | 8,372.69 | 8,371.79 | 8,371.79 | 2.8K |
| 13:37 | 8,372.13 | 8,374.15 | 8,372.13 | 8,374.15 | 19.6K |
| 13:38 | 8,373.25 | 8,373.64 | 8,373.15 | 8,373.43 | 3.9K |
| 13:39 | 8,372.79 | 8,372.91 | 8,372.62 | 8,372.91 | 11.4K |
| 13:40 | 8,372.77 | 8,372.93 | 8,372.54 | 8,372.54 | 1.6K |
| 13:41 | 8,372.54 | 8,373.87 | 8,372.37 | 8,373.87 | 2.4K |
| 13:42 | 8,373.50 | 8,373.58 | 8,373.50 | 8,373.58 | 2.5K |
| 13:43 | 8,373.58 | 8,373.58 | 8,373.08 | 8,373.08 | 1.5K |
| 13:44 | 8,373.08 | 8,373.54 | 8,373.08 | 8,373.54 | 0.7K |
| 13:45 | 8,373.54 | 8,373.54 | 8,373.29 | 8,373.29 | 2.8K |
| 13:46 | 8,373.29 | 8,374.12 | 8,373.29 | 8,374.12 | 13.4K |
| 13:47 | 8,374.12 | 8,374.64 | 8,373.77 | 8,374.64 | 1.1K |
| 13:48 | 8,374.64 | 8,375.76 | 8,374.64 | 8,374.98 | 2.4K |
| 13:49 | 8,374.17 | 8,375.00 | 8,374.17 | 8,375.00 | 2.6K |
| 13:50 | 8,375.14 | 8,375.56 | 8,375.14 | 8,375.56 | 0.9K |
| 13:51 | 8,376.23 | 8,376.23 | 8,375.42 | 8,375.42 | 2.7K |
| 13:52 | 8,375.31 | 8,375.31 | 8,375.15 | 8,375.15 | 1.8K |
| 13:53 | 8,375.15 | 8,375.91 | 8,375.15 | 8,375.91 | 0.9K |
| 13:54 | 8,375.77 | 8,376.26 | 8,375.77 | 8,376.26 | 1.8K |
| 13:55 | 8,375.84 | 8,376.14 | 8,375.38 | 8,375.38 | 5.1K |
| 13:56 | 8,375.13 | 8,375.20 | 8,375.13 | 8,375.20 | 1.8K |
| 13:57 | 8,376.22 | 8,376.60 | 8,375.74 | 8,375.74 | 2.2K |
| 13:58 | 8,374.96 | 8,379.02 | 8,374.96 | 8,379.02 | 4.5K |
| 13:59 | 8,379.15 | 8,381.13 | 8,379.15 | 8,379.54 | 13.1K |
| 14:00 | 8,379.93 | 8,382.26 | 8,379.81 | 8,382.26 | 2.1K |
| 14:01 | 8,382.26 | 8,382.79 | 8,382.26 | 8,382.60 | 3.2K |
| 14:02 | 8,382.60 | 8,383.84 | 8,382.60 | 8,383.77 | 4.7K |
| 14:03 | 8,383.77 | 8,384.13 | 8,382.57 | 8,383.14 | 10.9K |
| 14:04 | 8,383.56 | 8,383.56 | 8,383.18 | 8,383.18 | 0.6K |
| 14:05 | 8,383.18 | 8,383.18 | 8,382.59 | 8,382.59 | 5.1K |
| 14:06 | 8,381.94 | 8,381.94 | 8,379.17 | 8,379.17 | 8.9K |
| 14:07 | 8,379.17 | 8,379.25 | 8,378.66 | 8,378.66 | 1.8K |
| 14:08 | 8,378.69 | 8,379.47 | 8,378.69 | 8,379.47 | 4.0K |
| 14:09 | 8,379.56 | 8,379.56 | 8,379.04 | 8,379.16 | 2.9K |
| 14:10 | 8,379.77 | 8,380.53 | 8,378.47 | 8,378.47 | 5.3K |
| 14:11 | 8,378.81 | 8,378.81 | 8,377.98 | 8,377.98 | 4.7K |
| 14:12 | 8,377.98 | 8,378.16 | 8,377.98 | 8,378.16 | 0.2K |
| 14:13 | 8,378.16 | 8,378.43 | 8,376.96 | 8,376.96 | 5.5K |
| 14:14 | 8,377.90 | 8,378.24 | 8,377.90 | 8,378.24 | 1.5K |
| 14:15 | 8,377.94 | 8,377.94 | 8,377.10 | 8,377.10 | 18.9K |
| 14:16 | 8,377.26 | 8,377.26 | 8,376.90 | 8,376.90 | 2.3K |
| 14:17 | 8,376.90 | 8,377.19 | 8,376.88 | 8,376.95 | 0.9K |
| 14:18 | 8,376.67 | 8,376.67 | 8,375.94 | 8,375.94 | 18.0K |
| 14:19 | 8,375.77 | 8,375.77 | 8,374.83 | 8,374.92 | 3.4K |
| 14:20 | 8,374.36 | 8,374.67 | 8,374.33 | 8,374.33 | 2.5K |
| 14:21 | 8,374.22 | 8,374.27 | 8,373.64 | 8,373.64 | 4.2K |
| 14:22 | 8,373.78 | 8,373.78 | 8,373.13 | 8,373.13 | 0.7K |
| 14:23 | 8,373.12 | 8,373.27 | 8,372.73 | 8,373.07 | 1.7K |
| 14:24 | 8,372.95 | 8,374.00 | 8,372.95 | 8,374.00 | 8.6K |
| 14:25 | 8,373.80 | 8,374.07 | 8,373.80 | 8,374.07 | 2.4K |
| 14:26 | 8,373.29 | 8,373.29 | 8,373.20 | 8,373.20 | 1.6K |
| 14:27 | 8,373.20 | 8,373.66 | 8,372.04 | 8,372.04 | 5.6K |
| 14:28 | 8,372.86 | 8,372.86 | 8,371.38 | 8,371.90 | 9.7K |
| 14:29 | 8,371.77 | 8,371.77 | 8,371.77 | 8,371.77 | 4.0K |
| 14:30 | 8,371.77 | 8,371.99 | 8,371.77 | 8,371.91 | 1.6K |
| 14:31 | 8,371.91 | 8,372.15 | 8,371.91 | 8,372.15 | 6.3K |
| 14:32 | 8,371.76 | 8,372.55 | 8,371.76 | 8,372.55 | 3.2K |
| 14:33 | 8,371.85 | 8,371.85 | 8,371.22 | 8,371.22 | 10.0K |
| 14:34 | 8,369.82 | 8,369.82 | 8,366.80 | 8,366.80 | 13.3K |
| 14:35 | 8,366.80 | 8,368.55 | 8,366.59 | 8,368.38 | 3.7K |
| 14:36 | 8,368.52 | 8,368.52 | 8,367.82 | 8,367.82 | 2.0K |
| 14:37 | 8,367.68 | 8,367.68 | 8,367.65 | 8,367.68 | 1.6K |
| 14:38 | 8,368.30 | 8,368.52 | 8,367.94 | 8,368.52 | 3.3K |
| 14:39 | 8,368.18 | 8,368.35 | 8,367.65 | 8,367.71 | 4.9K |
| 14:40 | 8,367.20 | 8,367.20 | 8,366.62 | 8,366.62 | 4.7K |
| 14:41 | 8,366.20 | 8,366.20 | 8,365.96 | 8,365.96 | 2.6K |
| 14:42 | 8,366.04 | 8,366.79 | 8,366.04 | 8,366.79 | 5.9K |
| 14:43 | 8,367.07 | 8,369.77 | 8,367.07 | 8,368.59 | 7.8K |
| 14:44 | 8,367.29 | 8,367.29 | 8,366.73 | 8,366.73 | 3.6K |
| 14:45 | 8,368.28 | 8,368.44 | 8,367.54 | 8,367.54 | 4.0K |
| 14:46 | 8,368.03 | 8,368.03 | 8,367.14 | 8,367.28 | 3.3K |
| 14:47 | 8,366.95 | 8,367.87 | 8,366.95 | 8,367.62 | 1.7K |
| 14:48 | 8,367.33 | 8,369.01 | 8,367.33 | 8,369.01 | 9.4K |
| 14:49 | 8,369.56 | 8,369.64 | 8,368.81 | 8,369.14 | 5.7K |
| 14:50 | 8,369.14 | 8,369.14 | 8,369.00 | 8,369.07 | 2.2K |
| 14:51 | 8,371.54 | 8,373.86 | 8,371.54 | 8,373.86 | 21.3K |
| 14:52 | 8,373.47 | 8,374.51 | 8,373.47 | 8,374.51 | 1.3K |
| 14:53 | 8,374.66 | 8,375.59 | 8,374.66 | 8,375.59 | 6.6K |
| 14:54 | 8,375.80 | 8,377.30 | 8,375.80 | 8,377.30 | 9.4K |
| 14:55 | 8,377.30 | 8,378.49 | 8,377.30 | 8,378.01 | 5.7K |
| 14:56 | 8,378.34 | 8,378.34 | 8,377.90 | 8,377.90 | 6.2K |
| 14:57 | 8,376.76 | 8,377.32 | 8,376.76 | 8,376.94 | 2.9K |
| 14:58 | 8,375.73 | 8,376.41 | 8,375.70 | 8,376.41 | 6.4K |
| 14:59 | 8,376.43 | 8,377.24 | 8,376.43 | 8,377.24 | 1.2K |
| 15:00 | 8,377.24 | 8,377.24 | 8,376.86 | 8,377.00 | 2.1K |
| 15:01 | 8,376.40 | 8,376.52 | 8,376.40 | 8,376.52 | 1.5K |
| 15:02 | 8,376.90 | 8,376.90 | 8,376.56 | 8,376.56 | 4.5K |
| 15:03 | 8,376.72 | 8,376.72 | 8,375.70 | 8,375.70 | 1.6K |
| 15:04 | 8,375.70 | 8,376.55 | 8,375.70 | 8,376.55 | 4.2K |
| 15:05 | 8,376.36 | 8,376.57 | 8,376.14 | 8,376.14 | 1.8K |
| 15:06 | 8,376.66 | 8,377.75 | 8,376.63 | 8,377.75 | 20.6K |
| 15:07 | 8,378.16 | 8,378.16 | 8,377.74 | 8,377.96 | 3.7K |
| 15:08 | 8,379.26 | 8,380.54 | 8,379.26 | 8,380.54 | 8.7K |
| 15:09 | 8,380.48 | 8,380.48 | 8,379.28 | 8,379.41 | 9.8K |
| 15:10 | 8,378.93 | 8,379.05 | 8,378.93 | 8,379.05 | 1.9K |
| 15:11 | 8,378.48 | 8,379.88 | 8,378.48 | 8,379.42 | 5.2K |
| 15:12 | 8,379.71 | 8,379.71 | 8,376.86 | 8,376.86 | 2.1K |
| 15:13 | 8,376.86 | 8,376.86 | 8,376.33 | 8,376.47 | 3.9K |
| 15:14 | 8,376.47 | 8,376.47 | 8,376.09 | 8,376.09 | 1.7K |
| 15:15 | 8,377.20 | 8,377.63 | 8,377.08 | 8,377.63 | 4.8K |
| 15:16 | 8,378.20 | 8,378.20 | 8,377.12 | 8,377.12 | 6.3K |
| 15:17 | 8,377.12 | 8,378.30 | 8,376.70 | 8,378.30 | 17.4K |
| 15:18 | 8,378.16 | 8,379.10 | 8,378.16 | 8,379.10 | 7.8K |
| 15:19 | 8,379.47 | 8,380.32 | 8,379.47 | 8,380.32 | 27.9K |
| 15:20 | 8,380.32 | 8,380.32 | 8,379.93 | 8,380.18 | 1.5K |
| 15:21 | 8,380.63 | 8,380.63 | 8,379.59 | 8,380.11 | 4.1K |
| 15:22 | 8,380.28 | 8,380.68 | 8,380.17 | 8,380.49 | 2.7K |
| 15:23 | 8,380.08 | 8,380.68 | 8,379.94 | 8,380.68 | 9.7K |
| 15:24 | 8,381.41 | 8,381.49 | 8,380.45 | 8,380.45 | 4.8K |
| 15:25 | 8,379.35 | 8,379.35 | 8,377.91 | 8,377.91 | 9.1K |
| 15:26 | 8,377.58 | 8,380.92 | 8,377.58 | 8,378.52 | 14.7K |
| 15:27 | 8,378.74 | 8,379.37 | 8,378.74 | 8,379.23 | 6.6K |
| 15:28 | 8,379.07 | 8,379.24 | 8,379.06 | 8,379.24 | 4.0K |
| 15:29 | 8,379.38 | 8,380.77 | 8,379.38 | 8,380.77 | 2.8K |
| 15:30 | 8,380.38 | 8,381.32 | 8,380.38 | 8,381.32 | 9.1K |
| 15:31 | 8,380.08 | 8,382.58 | 8,380.08 | 8,382.58 | 5.5K |
| 15:32 | 8,382.24 | 8,382.69 | 8,381.87 | 8,382.40 | 7.6K |
| 15:33 | 8,382.33 | 8,382.35 | 8,381.91 | 8,382.22 | 9.3K |
| 15:34 | 8,382.22 | 8,382.22 | 8,381.44 | 8,381.44 | 7.1K |
| 15:35 | 8,381.62 | 8,381.62 | 8,377.68 | 8,377.68 | 28.9K |
| 15:36 | 8,377.53 | 8,378.95 | 8,377.53 | 8,378.95 | 3.2K |
| 15:37 | 8,378.95 | 8,378.95 | 8,378.25 | 8,378.25 | 3.4K |
| 15:38 | 8,379.27 | 8,381.08 | 8,379.27 | 8,380.54 | 14.0K |
| 15:39 | 8,380.27 | 8,381.66 | 8,380.27 | 8,381.66 | 4.3K |
| 15:40 | 8,381.06 | 8,382.55 | 8,381.06 | 8,381.48 | 9.2K |
| 15:41 | 8,381.62 | 8,382.70 | 8,380.46 | 8,380.46 | 13.6K |
| 15:42 | 8,380.61 | 8,380.84 | 8,380.61 | 8,380.77 | 4.4K |
| 15:43 | 8,381.68 | 8,381.68 | 8,381.46 | 8,381.46 | 4.0K |
| 15:44 | 8,381.11 | 8,382.88 | 8,381.11 | 8,382.88 | 7.9K |
| 15:45 | 8,383.03 | 8,384.06 | 8,383.03 | 8,384.06 | 6.2K |
| 15:46 | 8,384.24 | 8,384.86 | 8,383.65 | 8,384.84 | 5.2K |
| 15:47 | 8,386.39 | 8,387.00 | 8,386.39 | 8,387.00 | 15.8K |
| 15:48 | 8,386.70 | 8,387.81 | 8,386.70 | 8,387.20 | 10.4K |
| 15:49 | 8,386.67 | 8,386.67 | 8,386.35 | 8,386.54 | 22.5K |
| 15:50 | 8,385.95 | 8,398.67 | 8,385.95 | 8,398.67 | 119.4K |
| 15:51 | 8,397.44 | 8,399.29 | 8,397.44 | 8,398.88 | 21.9K |
| 15:52 | 8,398.86 | 8,398.95 | 8,398.00 | 8,398.95 | 27.9K |
| 15:53 | 8,400.56 | 8,400.59 | 8,400.21 | 8,400.21 | 8.4K |
| 15:54 | 8,400.35 | 8,402.84 | 8,400.16 | 8,400.16 | 32.0K |
| 15:55 | 8,400.01 | 8,400.01 | 8,397.82 | 8,398.58 | 31.8K |
| 15:56 | 8,399.29 | 8,399.29 | 8,397.28 | 8,397.28 | 65.5K |
| 15:57 | 8,398.53 | 8,398.53 | 8,397.01 | 8,398.22 | 66.0K |
| 15:58 | 8,398.74 | 8,399.01 | 8,398.44 | 8,398.44 | 31.5K |
| 15:59 | 8,399.74 | 8,400.71 | 8,396.25 | 8,396.25 | 98.3K |
| 16:00 | 8,398.93 | 8,398.93 | 8,397.63 | 8,397.63 | 1,364.3K |
| 16:01 | 8,397.63 | 8,397.63 | 8,397.63 | 8,397.63 | 7.9K |