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 | 8,397.63 | 8,403.40 | 8,394.35 | 8,402.69 | 65.8K |
| 09:31 | 8,402.69 | 8,402.69 | 8,401.05 | 8,401.05 | 2.8K |
| 09:32 | 8,401.05 | 8,405.73 | 8,401.05 | 8,405.37 | 7.9K |
| 09:33 | 8,405.03 | 8,406.92 | 8,405.03 | 8,406.20 | 5.7K |
| 09:34 | 8,406.52 | 8,406.52 | 8,404.06 | 8,404.06 | 48.4K |
| 09:35 | 8,405.02 | 8,412.63 | 8,405.02 | 8,411.20 | 18.5K |
| 09:36 | 8,411.24 | 8,411.37 | 8,410.98 | 8,410.98 | 5.2K |
| 09:37 | 8,410.70 | 8,410.70 | 8,410.31 | 8,410.31 | 1.5K |
| 09:38 | 8,410.68 | 8,414.40 | 8,409.04 | 8,414.40 | 5.6K |
| 09:39 | 8,414.75 | 8,415.63 | 8,414.75 | 8,415.63 | 1.4K |
| 09:40 | 8,409.42 | 8,409.42 | 8,408.71 | 8,408.85 | 4.1K |
| 09:41 | 8,409.23 | 8,411.32 | 8,409.23 | 8,410.79 | 3.5K |
| 09:42 | 8,410.39 | 8,410.97 | 8,410.39 | 8,410.97 | 6.1K |
| 09:43 | 8,411.32 | 8,411.80 | 8,409.91 | 8,409.91 | 4.2K |
| 09:44 | 8,410.00 | 8,410.00 | 8,406.31 | 8,406.70 | 11.4K |
| 09:45 | 8,406.70 | 8,406.70 | 8,404.36 | 8,405.15 | 19.9K |
| 09:46 | 8,398.49 | 8,398.49 | 8,394.83 | 8,394.83 | 21.1K |
| 09:47 | 8,394.78 | 8,395.90 | 8,394.78 | 8,395.37 | 1.8K |
| 09:48 | 8,395.37 | 8,396.12 | 8,395.37 | 8,396.12 | 3.0K |
| 09:49 | 8,394.47 | 8,394.47 | 8,386.10 | 8,386.10 | 19.5K |
| 09:50 | 8,386.47 | 8,386.80 | 8,385.41 | 8,386.80 | 7.3K |
| 09:51 | 8,387.15 | 8,387.15 | 8,386.30 | 8,386.30 | 4.7K |
| 09:52 | 8,388.48 | 8,388.48 | 8,387.54 | 8,388.04 | 9.7K |
| 09:53 | 8,387.92 | 8,388.56 | 8,387.92 | 8,388.56 | 4.6K |
| 09:54 | 8,388.03 | 8,388.38 | 8,384.52 | 8,384.52 | 10.7K |
| 09:55 | 8,383.91 | 8,384.20 | 8,383.51 | 8,384.20 | 6.9K |
| 09:56 | 8,384.20 | 8,391.35 | 8,384.20 | 8,391.05 | 12.9K |
| 09:57 | 8,390.42 | 8,391.58 | 8,390.42 | 8,391.58 | 2.1K |
| 09:58 | 8,391.58 | 8,392.39 | 8,391.58 | 8,392.39 | 2.0K |
| 09:59 | 8,388.73 | 8,388.73 | 8,388.33 | 8,388.61 | 16.2K |
| 10:00 | 8,388.69 | 8,388.69 | 8,382.64 | 8,382.93 | 20.5K |
| 10:01 | 8,382.93 | 8,383.54 | 8,382.93 | 8,383.35 | 8.7K |
| 10:02 | 8,383.35 | 8,384.11 | 8,383.35 | 8,383.55 | 3.1K |
| 10:03 | 8,383.55 | 8,383.70 | 8,383.34 | 8,383.70 | 2.5K |
| 10:04 | 8,383.70 | 8,383.70 | 8,383.70 | 8,383.70 | 0.1K |
| 10:05 | 8,383.34 | 8,383.96 | 8,383.17 | 8,383.96 | 5.4K |
| 10:06 | 8,384.01 | 8,384.01 | 8,381.88 | 8,382.64 | 4.7K |
| 10:07 | 8,386.68 | 8,386.82 | 8,386.68 | 8,386.82 | 4.8K |
| 10:08 | 8,387.72 | 8,388.10 | 8,387.72 | 8,387.74 | 2.4K |
| 10:09 | 8,387.43 | 8,387.49 | 8,387.43 | 8,387.49 | 8.2K |
| 10:10 | 8,387.63 | 8,387.95 | 8,386.97 | 8,386.97 | 6.9K |
| 10:11 | 8,387.54 | 8,387.54 | 8,386.38 | 8,386.38 | 4.5K |
| 10:12 | 8,386.38 | 8,386.38 | 8,386.38 | 8,386.38 | 0.5K |
| 10:13 | 8,385.79 | 8,385.79 | 8,385.31 | 8,385.31 | 1.8K |
| 10:14 | 8,387.99 | 8,388.47 | 8,387.96 | 8,388.47 | 3.4K |
| 10:15 | 8,387.25 | 8,387.25 | 8,386.80 | 8,386.80 | 1.7K |
| 10:16 | 8,386.95 | 8,387.04 | 8,386.68 | 8,386.68 | 0.9K |
| 10:17 | 8,386.68 | 8,387.03 | 8,386.68 | 8,387.02 | 1.4K |
| 10:18 | 8,386.53 | 8,386.81 | 8,386.53 | 8,386.81 | 2.3K |
| 10:19 | 8,386.81 | 8,386.94 | 8,386.81 | 8,386.94 | 0.1K |
| 10:20 | 8,386.49 | 8,386.49 | 8,378.67 | 8,378.67 | 25.6K |
| 10:21 | 8,378.25 | 8,379.30 | 8,377.83 | 8,377.83 | 11.7K |
| 10:22 | 8,377.83 | 8,377.83 | 8,373.61 | 8,373.61 | 16.9K |
| 10:23 | 8,373.40 | 8,373.63 | 8,373.40 | 8,373.63 | 4.9K |
| 10:24 | 8,372.69 | 8,372.69 | 8,372.06 | 8,372.06 | 11.0K |
| 10:25 | 8,372.74 | 8,372.96 | 8,372.74 | 8,372.96 | 3.3K |
| 10:26 | 8,372.13 | 8,372.13 | 8,371.53 | 8,371.53 | 5.4K |
| 10:27 | 8,371.36 | 8,371.75 | 8,370.26 | 8,370.32 | 6.4K |
| 10:28 | 8,370.63 | 8,371.13 | 8,368.57 | 8,368.57 | 6.9K |
| 10:29 | 8,367.30 | 8,367.71 | 8,367.07 | 8,367.07 | 15.7K |
| 10:30 | 8,366.97 | 8,366.97 | 8,364.74 | 8,364.74 | 6.1K |
| 10:31 | 8,364.74 | 8,364.74 | 8,363.72 | 8,364.08 | 1.3K |
| 10:32 | 8,364.08 | 8,364.08 | 8,363.59 | 8,363.59 | 4.6K |
| 10:33 | 8,361.01 | 8,361.01 | 8,360.84 | 8,360.98 | 16.6K |
| 10:34 | 8,361.52 | 8,361.52 | 8,360.22 | 8,360.22 | 4.0K |
| 10:35 | 8,359.94 | 8,359.94 | 8,357.69 | 8,357.69 | 12.3K |
| 10:36 | 8,357.31 | 8,358.10 | 8,357.31 | 8,358.10 | 1.9K |
| 10:37 | 8,358.25 | 8,359.03 | 8,358.25 | 8,359.03 | 6.9K |
| 10:38 | 8,360.74 | 8,360.91 | 8,360.69 | 8,360.91 | 21.7K |
| 10:39 | 8,360.36 | 8,361.05 | 8,360.36 | 8,360.61 | 6.4K |
| 10:40 | 8,361.10 | 8,362.02 | 8,361.10 | 8,362.02 | 4.6K |
| 10:41 | 8,361.60 | 8,361.60 | 8,360.45 | 8,360.66 | 5.7K |
| 10:42 | 8,360.66 | 8,363.09 | 8,360.66 | 8,363.09 | 6.2K |
| 10:43 | 8,363.09 | 8,363.87 | 8,363.00 | 8,363.87 | 2.6K |
| 10:44 | 8,363.69 | 8,363.69 | 8,362.95 | 8,363.37 | 4.8K |
| 10:45 | 8,362.46 | 8,362.79 | 8,362.46 | 8,362.79 | 4.5K |
| 10:46 | 8,364.29 | 8,364.29 | 8,363.49 | 8,363.49 | 2.8K |
| 10:47 | 8,363.49 | 8,363.49 | 8,363.29 | 8,363.33 | 3.6K |
| 10:48 | 8,363.33 | 8,367.23 | 8,363.33 | 8,367.23 | 1.8K |
| 10:49 | 8,368.81 | 8,368.81 | 8,367.25 | 8,367.25 | 32.5K |
| 10:50 | 8,368.44 | 8,368.44 | 8,368.25 | 8,368.25 | 3.3K |
| 10:51 | 8,367.62 | 8,367.62 | 8,367.53 | 8,367.53 | 1.4K |
| 10:52 | 8,367.00 | 8,368.56 | 8,366.66 | 8,368.28 | 5.5K |
| 10:53 | 8,368.46 | 8,368.46 | 8,367.90 | 8,368.35 | 4.9K |
| 10:54 | 8,367.99 | 8,370.94 | 8,367.99 | 8,370.94 | 5.5K |
| 10:55 | 8,370.31 | 8,371.64 | 8,370.31 | 8,371.64 | 5.7K |
| 10:56 | 8,373.38 | 8,373.38 | 8,371.38 | 8,371.38 | 6.3K |
| 10:57 | 8,372.08 | 8,374.01 | 8,372.08 | 8,374.01 | 9.6K |
| 10:58 | 8,373.85 | 8,373.85 | 8,373.50 | 8,373.50 | 5.7K |
| 10:59 | 8,373.46 | 8,373.69 | 8,373.31 | 8,373.31 | 10.2K |
| 11:00 | 8,373.76 | 8,373.76 | 8,369.96 | 8,369.96 | 11.6K |
| 11:01 | 8,369.71 | 8,369.71 | 8,367.97 | 8,367.97 | 5.4K |
| 11:02 | 8,367.69 | 8,367.90 | 8,367.69 | 8,367.90 | 3.4K |
| 11:03 | 8,367.93 | 8,367.93 | 8,366.46 | 8,366.46 | 14.7K |
| 11:04 | 8,366.29 | 8,366.66 | 8,365.92 | 8,365.92 | 4.2K |
| 11:05 | 8,365.92 | 8,367.51 | 8,365.92 | 8,367.51 | 5.4K |
| 11:06 | 8,367.51 | 8,368.56 | 8,367.51 | 8,368.56 | 5.3K |
| 11:07 | 8,368.56 | 8,368.80 | 8,368.41 | 8,368.80 | 2.0K |
| 11:08 | 8,368.80 | 8,368.80 | 8,367.48 | 8,367.48 | 3.3K |
| 11:09 | 8,367.48 | 8,367.48 | 8,367.48 | 8,367.48 | 0.6K |
| 11:10 | 8,367.48 | 8,369.47 | 8,367.48 | 8,369.47 | 5.5K |
| 11:11 | 8,369.66 | 8,370.67 | 8,369.66 | 8,370.67 | 6.8K |
| 11:12 | 8,369.95 | 8,370.51 | 8,369.95 | 8,370.51 | 0.8K |
| 11:13 | 8,370.51 | 8,370.73 | 8,370.51 | 8,370.73 | 2.3K |
| 11:14 | 8,370.48 | 8,371.08 | 8,370.48 | 8,371.08 | 1.2K |
| 11:15 | 8,370.05 | 8,370.05 | 8,369.62 | 8,369.62 | 1.9K |
| 11:16 | 8,369.62 | 8,370.58 | 8,369.62 | 8,370.13 | 5.3K |
| 11:17 | 8,370.52 | 8,370.74 | 8,370.27 | 8,370.27 | 4.7K |
| 11:18 | 8,369.73 | 8,370.40 | 8,369.73 | 8,369.83 | 13.0K |
| 11:19 | 8,369.83 | 8,369.83 | 8,369.64 | 8,369.64 | 1.5K |
| 11:20 | 8,367.16 | 8,367.16 | 8,364.45 | 8,364.45 | 19.2K |
| 11:21 | 8,364.31 | 8,365.73 | 8,363.52 | 8,365.73 | 3.4K |
| 11:22 | 8,365.73 | 8,366.12 | 8,365.55 | 8,366.12 | 5.6K |
| 11:23 | 8,365.80 | 8,366.13 | 8,365.80 | 8,366.13 | 2.2K |
| 11:24 | 8,366.58 | 8,366.98 | 8,366.58 | 8,366.95 | 4.4K |
| 11:25 | 8,367.09 | 8,367.09 | 8,366.53 | 8,366.53 | 4.1K |
| 11:26 | 8,366.53 | 8,367.78 | 8,366.53 | 8,367.78 | 1.7K |
| 11:27 | 8,367.27 | 8,367.27 | 8,367.27 | 8,367.27 | 1.2K |
| 11:28 | 8,368.25 | 8,368.83 | 8,368.25 | 8,368.44 | 3.9K |
| 11:29 | 8,368.80 | 8,368.89 | 8,367.91 | 8,367.91 | 1.2K |
| 11:30 | 8,367.91 | 8,367.91 | 8,367.91 | 8,367.91 | 0.1K |
| 11:31 | 8,367.91 | 8,368.09 | 8,367.91 | 8,368.09 | 1.1K |
| 11:32 | 8,368.43 | 8,368.97 | 8,368.43 | 8,368.97 | 5.3K |
| 11:33 | 8,369.36 | 8,369.48 | 8,369.36 | 8,369.48 | 6.1K |
| 11:34 | 8,369.01 | 8,369.01 | 8,366.43 | 8,366.43 | 19.8K |
| 11:35 | 8,366.43 | 8,366.67 | 8,365.94 | 8,365.94 | 4.2K |
| 11:36 | 8,365.73 | 8,365.73 | 8,364.96 | 8,364.96 | 0.2K |
| 11:37 | 8,365.34 | 8,365.34 | 8,365.34 | 8,365.34 | 1.9K |
| 11:38 | 8,365.71 | 8,365.71 | 8,364.66 | 8,364.66 | 0.8K |
| 11:39 | 8,364.73 | 8,365.58 | 8,364.31 | 8,365.58 | 1.2K |
| 11:40 | 8,365.70 | 8,365.70 | 8,364.37 | 8,364.37 | 16.7K |
| 11:41 | 8,364.88 | 8,366.01 | 8,364.88 | 8,366.01 | 16.0K |
| 11:42 | 8,366.11 | 8,366.97 | 8,365.99 | 8,366.97 | 9.6K |
| 11:43 | 8,366.97 | 8,368.05 | 8,366.14 | 8,368.05 | 2.1K |
| 11:44 | 8,368.05 | 8,369.47 | 8,368.05 | 8,369.47 | 6.0K |
| 11:45 | 8,370.00 | 8,370.96 | 8,370.00 | 8,370.96 | 4.0K |
| 11:46 | 8,371.33 | 8,372.60 | 8,371.33 | 8,372.60 | 7.3K |
| 11:47 | 8,372.46 | 8,374.01 | 8,372.46 | 8,374.01 | 1.9K |
| 11:48 | 8,374.09 | 8,375.10 | 8,374.09 | 8,375.10 | 2.5K |
| 11:49 | 8,375.10 | 8,375.48 | 8,375.10 | 8,375.48 | 3.2K |
| 11:50 | 8,375.48 | 8,377.59 | 8,375.48 | 8,377.59 | 9.8K |
| 11:51 | 8,377.59 | 8,377.59 | 8,377.23 | 8,377.23 | 3.2K |
| 11:52 | 8,377.10 | 8,377.10 | 8,376.59 | 8,376.93 | 1.2K |
| 11:53 | 8,376.93 | 8,377.27 | 8,375.25 | 8,375.25 | 4.4K |
| 11:54 | 8,375.25 | 8,375.25 | 8,374.61 | 8,374.81 | 5.7K |
| 11:55 | 8,374.81 | 8,375.03 | 8,374.74 | 8,374.74 | 0.5K |
| 11:56 | 8,374.74 | 8,374.74 | 8,374.04 | 8,374.51 | 2.1K |
| 11:57 | 8,374.51 | 8,374.62 | 8,374.27 | 8,374.27 | 3.2K |
| 11:58 | 8,374.10 | 8,374.27 | 8,374.10 | 8,374.27 | 8.7K |
| 11:59 | 8,374.35 | 8,374.35 | 8,374.21 | 8,374.21 | 1.2K |
| 12:00 | 8,374.21 | 8,374.21 | 8,373.56 | 8,373.56 | 3.5K |
| 12:01 | 8,373.39 | 8,374.83 | 8,373.39 | 8,374.83 | 2.5K |
| 12:02 | 8,376.09 | 8,376.94 | 8,376.09 | 8,376.94 | 8.5K |
| 12:03 | 8,377.11 | 8,377.75 | 8,377.11 | 8,377.75 | 3.8K |
| 12:04 | 8,377.75 | 8,379.46 | 8,377.75 | 8,379.46 | 11.6K |
| 12:05 | 8,379.07 | 8,379.32 | 8,378.93 | 8,379.32 | 1.5K |
| 12:06 | 8,377.71 | 8,378.62 | 8,377.71 | 8,378.26 | 4.2K |
| 12:07 | 8,378.18 | 8,378.18 | 8,377.62 | 8,377.62 | 2.7K |
| 12:08 | 8,377.95 | 8,377.95 | 8,377.87 | 8,377.87 | 1.5K |
| 12:09 | 8,377.87 | 8,380.44 | 8,377.71 | 8,380.44 | 8.4K |
| 12:10 | 8,380.69 | 8,381.01 | 8,380.40 | 8,380.40 | 13.0K |
| 12:11 | 8,380.23 | 8,381.51 | 8,380.23 | 8,381.44 | 4.1K |
| 12:12 | 8,381.61 | 8,381.94 | 8,381.61 | 8,381.94 | 0.7K |
| 12:13 | 8,381.94 | 8,382.31 | 8,381.94 | 8,382.31 | 0.4K |
| 12:14 | 8,381.93 | 8,383.35 | 8,381.93 | 8,383.35 | 1.7K |
| 12:15 | 8,383.41 | 8,384.94 | 8,383.41 | 8,384.94 | 6.9K |
| 12:16 | 8,384.94 | 8,385.15 | 8,384.57 | 8,384.57 | 15.5K |
| 12:17 | 8,384.04 | 8,385.51 | 8,384.04 | 8,385.51 | 25.7K |
| 12:18 | 8,386.41 | 8,387.29 | 8,386.41 | 8,387.02 | 7.5K |
| 12:19 | 8,387.44 | 8,387.63 | 8,387.44 | 8,387.63 | 2.0K |
| 12:20 | 8,387.87 | 8,388.35 | 8,387.87 | 8,388.35 | 7.2K |
| 12:21 | 8,388.16 | 8,388.16 | 8,387.29 | 8,387.29 | 7.2K |
| 12:22 | 8,387.71 | 8,387.71 | 8,385.87 | 8,385.87 | 3.2K |
| 12:23 | 8,385.87 | 8,386.43 | 8,385.51 | 8,386.43 | 1.2K |
| 12:24 | 8,384.97 | 8,385.03 | 8,384.79 | 8,384.79 | 1.4K |
| 12:25 | 8,384.79 | 8,384.79 | 8,383.81 | 8,383.81 | 4.6K |
| 12:26 | 8,386.04 | 8,386.04 | 8,385.83 | 8,385.83 | 24.8K |
| 12:27 | 8,385.50 | 8,385.94 | 8,385.50 | 8,385.60 | 4.7K |
| 12:28 | 8,385.60 | 8,386.09 | 8,385.60 | 8,386.09 | 1.7K |
| 12:29 | 8,389.78 | 8,389.91 | 8,389.78 | 8,389.91 | 16.2K |
| 12:30 | 8,390.30 | 8,391.50 | 8,390.30 | 8,391.50 | 0.7K |
| 12:31 | 8,391.50 | 8,391.50 | 8,390.27 | 8,390.27 | 2.0K |
| 12:32 | 8,391.43 | 8,393.00 | 8,391.43 | 8,392.59 | 5.2K |
| 12:33 | 8,392.96 | 8,392.96 | 8,392.18 | 8,392.32 | 3.8K |
| 12:34 | 8,392.12 | 8,394.40 | 8,392.12 | 8,394.40 | 6.3K |
| 12:35 | 8,395.85 | 8,395.85 | 8,395.15 | 8,395.36 | 5.1K |
| 12:36 | 8,395.36 | 8,395.36 | 8,395.36 | 8,395.36 | 2.5K |
| 12:37 | 8,395.15 | 8,395.45 | 8,395.15 | 8,395.45 | 0.6K |
| 12:38 | 8,395.80 | 8,395.80 | 8,395.44 | 8,395.44 | 0.6K |
| 12:39 | 8,395.44 | 8,395.44 | 8,395.27 | 8,395.27 | 2.0K |
| 12:40 | 8,394.89 | 8,395.25 | 8,394.89 | 8,395.25 | 1.5K |
| 12:41 | 8,395.25 | 8,395.25 | 8,393.69 | 8,394.58 | 1.4K |
| 12:42 | 8,394.58 | 8,395.89 | 8,394.54 | 8,395.89 | 1.1K |
| 12:43 | 8,395.89 | 8,396.28 | 8,395.89 | 8,396.28 | 4.1K |
| 12:44 | 8,396.70 | 8,397.26 | 8,396.70 | 8,397.06 | 3.9K |
| 12:45 | 8,397.06 | 8,397.06 | 8,396.29 | 8,396.78 | 4.7K |
| 12:46 | 8,396.95 | 8,396.95 | 8,396.29 | 8,396.29 | 3.0K |
| 12:47 | 8,396.29 | 8,396.29 | 8,395.93 | 8,395.93 | 4.3K |
| 12:48 | 8,395.93 | 8,395.93 | 8,392.95 | 8,392.95 | 5.8K |
| 12:49 | 8,392.95 | 8,392.95 | 8,391.42 | 8,391.42 | 3.2K |
| 12:50 | 8,390.62 | 8,390.79 | 8,390.43 | 8,390.43 | 3.4K |
| 12:51 | 8,390.43 | 8,390.43 | 8,389.46 | 8,389.46 | 8.4K |
| 12:52 | 8,389.46 | 8,389.94 | 8,389.46 | 8,389.94 | 0.2K |
| 12:53 | 8,389.87 | 8,389.87 | 8,389.71 | 8,389.71 | 1.1K |
| 12:54 | 8,389.71 | 8,390.09 | 8,389.71 | 8,390.09 | 1.2K |
| 12:55 | 8,389.92 | 8,390.21 | 8,389.92 | 8,389.99 | 10.0K |
| 12:56 | 8,390.65 | 8,392.28 | 8,390.65 | 8,392.28 | 16.8K |
| 12:57 | 8,390.29 | 8,390.29 | 8,389.74 | 8,389.74 | 10.6K |
| 12:58 | 8,389.95 | 8,390.18 | 8,389.88 | 8,389.88 | 3.3K |
| 12:59 | 8,389.88 | 8,390.18 | 8,389.88 | 8,390.18 | 5.8K |
| 13:00 | 8,391.58 | 8,391.82 | 8,391.43 | 8,391.82 | 2.7K |
| 13:01 | 8,391.82 | 8,391.82 | 8,391.66 | 8,391.80 | 2.7K |
| 13:02 | 8,391.80 | 8,391.80 | 8,391.66 | 8,391.66 | 2.2K |
| 13:03 | 8,391.66 | 8,392.60 | 8,391.66 | 8,392.60 | 1.9K |
| 13:04 | 8,391.97 | 8,392.03 | 8,391.70 | 8,392.03 | 2.0K |
| 13:05 | 8,392.03 | 8,392.03 | 8,391.89 | 8,392.03 | 3.3K |
| 13:06 | 8,392.31 | 8,393.25 | 8,392.12 | 8,393.25 | 1.6K |
| 13:07 | 8,393.25 | 8,393.25 | 8,391.52 | 8,391.52 | 0.3K |
| 13:08 | 8,392.53 | 8,393.93 | 8,392.53 | 8,393.93 | 5.2K |
| 13:09 | 8,394.09 | 8,394.09 | 8,393.92 | 8,393.92 | 3.3K |
| 13:10 | 8,393.92 | 8,394.10 | 8,393.54 | 8,393.54 | 1.2K |
| 13:11 | 8,393.00 | 8,393.00 | 8,391.75 | 8,391.75 | 11.7K |
| 13:12 | 8,391.75 | 8,391.78 | 8,391.20 | 8,391.20 | 2.7K |
| 13:13 | 8,389.19 | 8,389.20 | 8,388.96 | 8,389.20 | 9.4K |
| 13:14 | 8,389.27 | 8,389.72 | 8,389.27 | 8,389.47 | 3.2K |
| 13:15 | 8,389.47 | 8,390.48 | 8,389.47 | 8,390.48 | 4.0K |
| 13:16 | 8,390.48 | 8,392.44 | 8,390.48 | 8,392.44 | 8.5K |
| 13:17 | 8,393.17 | 8,398.16 | 8,393.17 | 8,398.16 | 7.1K |
| 13:18 | 8,398.40 | 8,398.64 | 8,397.74 | 8,398.64 | 1.6K |
| 13:19 | 8,397.80 | 8,398.07 | 8,397.18 | 8,397.18 | 5.5K |
| 13:20 | 8,397.54 | 8,398.66 | 8,397.54 | 8,398.66 | 2.9K |
| 13:21 | 8,398.66 | 8,399.38 | 8,398.66 | 8,399.38 | 7.8K |
| 13:22 | 8,399.65 | 8,401.46 | 8,399.65 | 8,401.46 | 5.9K |
| 13:23 | 8,401.79 | 8,403.82 | 8,401.25 | 8,403.82 | 4.8K |
| 13:24 | 8,404.56 | 8,404.56 | 8,404.12 | 8,404.31 | 6.4K |
| 13:25 | 8,404.31 | 8,404.68 | 8,404.31 | 8,404.68 | 7.0K |
| 13:26 | 8,405.04 | 8,405.15 | 8,404.23 | 8,404.23 | 3.2K |
| 13:27 | 8,404.59 | 8,404.59 | 8,402.86 | 8,404.32 | 7.3K |
| 13:28 | 8,404.32 | 8,404.32 | 8,402.09 | 8,402.09 | 3.7K |
| 13:29 | 8,402.09 | 8,402.09 | 8,401.76 | 8,401.76 | 1.5K |
| 13:30 | 8,401.76 | 8,401.84 | 8,400.17 | 8,400.17 | 5.1K |
| 13:31 | 8,399.33 | 8,399.33 | 8,398.07 | 8,398.46 | 8.2K |
| 13:32 | 8,398.46 | 8,398.46 | 8,398.11 | 8,398.11 | 3.7K |
| 13:33 | 8,397.83 | 8,399.47 | 8,397.83 | 8,399.08 | 20.3K |
| 13:34 | 8,399.08 | 8,399.08 | 8,398.37 | 8,398.47 | 7.1K |
| 13:35 | 8,398.45 | 8,398.59 | 8,398.27 | 8,398.59 | 2.0K |
| 13:36 | 8,399.36 | 8,399.36 | 8,399.36 | 8,399.36 | 0.6K |
| 13:37 | 8,400.03 | 8,401.19 | 8,399.69 | 8,401.19 | 3.8K |
| 13:38 | 8,402.45 | 8,402.45 | 8,401.23 | 8,401.23 | 2.5K |
| 13:39 | 8,401.06 | 8,402.09 | 8,401.06 | 8,402.09 | 1.5K |
| 13:40 | 8,402.09 | 8,406.80 | 8,402.09 | 8,406.80 | 14.6K |
| 13:41 | 8,405.06 | 8,406.53 | 8,405.06 | 8,405.98 | 7.2K |
| 13:42 | 8,409.85 | 8,411.78 | 8,409.85 | 8,411.78 | 8.6K |
| 13:43 | 8,411.78 | 8,411.94 | 8,411.33 | 8,411.33 | 4.0K |
| 13:44 | 8,413.27 | 8,416.27 | 8,413.27 | 8,416.27 | 14.7K |
| 13:45 | 8,416.73 | 8,417.52 | 8,416.73 | 8,417.40 | 0.9K |
| 13:46 | 8,417.45 | 8,417.81 | 8,417.45 | 8,417.79 | 2.3K |
| 13:47 | 8,418.02 | 8,424.44 | 8,416.92 | 8,424.44 | 2.1K |
| 13:48 | 8,428.62 | 8,428.62 | 8,428.43 | 8,428.43 | 10.8K |
| 13:49 | 8,428.85 | 8,430.05 | 8,428.85 | 8,430.05 | 1.1K |
| 13:50 | 8,430.05 | 8,431.58 | 8,430.05 | 8,431.58 | 5.5K |
| 13:51 | 8,431.58 | 8,431.58 | 8,430.65 | 8,430.65 | 1.6K |
| 13:52 | 8,431.07 | 8,432.74 | 8,431.07 | 8,432.74 | 5.0K |
| 13:53 | 8,432.74 | 8,432.74 | 8,432.18 | 8,432.18 | 9.1K |
| 13:54 | 8,432.92 | 8,433.88 | 8,432.79 | 8,433.88 | 7.7K |
| 13:55 | 8,434.16 | 8,435.85 | 8,434.16 | 8,435.85 | 16.2K |
| 13:56 | 8,435.85 | 8,436.82 | 8,435.85 | 8,436.82 | 0.7K |
| 13:57 | 8,436.23 | 8,436.58 | 8,436.23 | 8,436.58 | 6.3K |
| 13:58 | 8,436.41 | 8,436.41 | 8,434.06 | 8,434.06 | 3.8K |
| 13:59 | 8,434.06 | 8,434.06 | 8,432.00 | 8,432.31 | 18.3K |
| 14:00 | 8,432.62 | 8,433.63 | 8,432.62 | 8,433.63 | 4.4K |
| 14:01 | 8,433.22 | 8,433.22 | 8,432.32 | 8,432.50 | 5.1K |
| 14:02 | 8,433.06 | 8,433.06 | 8,432.07 | 8,432.21 | 3.7K |
| 14:03 | 8,432.07 | 8,433.82 | 8,432.07 | 8,433.82 | 6.2K |
| 14:04 | 8,434.30 | 8,435.15 | 8,433.86 | 8,435.15 | 40.3K |
| 14:05 | 8,436.31 | 8,436.31 | 8,435.97 | 8,436.22 | 5.1K |
| 14:06 | 8,436.22 | 8,436.22 | 8,436.22 | 8,436.22 | 0.2K |
| 14:07 | 8,436.40 | 8,438.30 | 8,436.40 | 8,438.30 | 25.2K |
| 14:08 | 8,438.69 | 8,438.69 | 8,437.91 | 8,438.24 | 3.6K |
| 14:09 | 8,438.08 | 8,438.73 | 8,438.08 | 8,438.40 | 7.8K |
| 14:10 | 8,438.34 | 8,438.34 | 8,437.40 | 8,437.40 | 2.2K |
| 14:11 | 8,438.48 | 8,439.36 | 8,438.48 | 8,439.36 | 9.3K |
| 14:12 | 8,438.94 | 8,439.46 | 8,438.94 | 8,439.46 | 11.7K |
| 14:13 | 8,439.08 | 8,439.92 | 8,439.08 | 8,439.64 | 3.2K |
| 14:14 | 8,439.64 | 8,439.64 | 8,439.64 | 8,439.64 | 1.0K |
| 14:15 | 8,439.78 | 8,439.78 | 8,439.41 | 8,439.41 | 7.3K |
| 14:16 | 8,440.34 | 8,440.53 | 8,440.29 | 8,440.29 | 11.5K |
| 14:17 | 8,440.05 | 8,440.05 | 8,439.34 | 8,439.38 | 4.4K |
| 14:18 | 8,439.38 | 8,439.38 | 8,439.17 | 8,439.17 | 1.1K |
| 14:19 | 8,439.48 | 8,441.21 | 8,439.48 | 8,439.74 | 8.6K |
| 14:20 | 8,440.31 | 8,440.59 | 8,439.87 | 8,439.87 | 8.2K |
| 14:21 | 8,438.46 | 8,438.46 | 8,438.25 | 8,438.25 | 1.0K |
| 14:22 | 8,438.25 | 8,438.25 | 8,437.53 | 8,437.53 | 1.8K |
| 14:23 | 8,437.53 | 8,437.53 | 8,436.61 | 8,437.13 | 1.0K |
| 14:24 | 8,437.96 | 8,438.01 | 8,437.80 | 8,438.01 | 6.6K |
| 14:25 | 8,436.03 | 8,436.03 | 8,434.62 | 8,434.62 | 19.5K |
| 14:26 | 8,434.45 | 8,434.68 | 8,434.38 | 8,434.68 | 0.8K |
| 14:27 | 8,434.35 | 8,434.35 | 8,433.77 | 8,433.77 | 1.1K |
| 14:28 | 8,433.84 | 8,434.50 | 8,433.39 | 8,434.50 | 6.1K |
| 14:29 | 8,434.77 | 8,434.96 | 8,434.55 | 8,434.55 | 8.8K |
| 14:30 | 8,434.55 | 8,434.76 | 8,434.55 | 8,434.68 | 1.1K |
| 14:31 | 8,434.68 | 8,436.06 | 8,434.51 | 8,436.06 | 2.3K |
| 14:32 | 8,436.06 | 8,436.56 | 8,436.06 | 8,436.39 | 9.9K |
| 14:33 | 8,436.39 | 8,436.84 | 8,436.29 | 8,436.84 | 4.2K |
| 14:34 | 8,436.84 | 8,438.65 | 8,436.84 | 8,438.62 | 6.5K |
| 14:35 | 8,438.59 | 8,438.67 | 8,438.43 | 8,438.67 | 1.4K |
| 14:36 | 8,438.87 | 8,438.87 | 8,438.35 | 8,438.35 | 2.5K |
| 14:37 | 8,438.86 | 8,438.86 | 8,438.19 | 8,438.19 | 2.6K |
| 14:38 | 8,438.46 | 8,438.46 | 8,438.14 | 8,438.14 | 2.2K |
| 14:39 | 8,437.42 | 8,437.42 | 8,435.99 | 8,436.59 | 2.3K |
| 14:40 | 8,435.57 | 8,436.22 | 8,435.57 | 8,436.22 | 5.4K |
| 14:41 | 8,436.19 | 8,436.60 | 8,436.19 | 8,436.41 | 1.9K |
| 14:42 | 8,435.54 | 8,435.82 | 8,434.75 | 8,434.75 | 13.3K |
| 14:43 | 8,435.29 | 8,435.29 | 8,432.12 | 8,432.12 | 10.7K |
| 14:44 | 8,432.12 | 8,432.12 | 8,430.39 | 8,431.23 | 6.0K |
| 14:45 | 8,431.51 | 8,432.18 | 8,431.51 | 8,432.18 | 1.1K |
| 14:46 | 8,431.68 | 8,431.68 | 8,430.74 | 8,430.74 | 11.1K |
| 14:47 | 8,430.88 | 8,432.63 | 8,430.88 | 8,432.63 | 6.6K |
| 14:48 | 8,432.63 | 8,432.63 | 8,432.54 | 8,432.63 | 0.6K |
| 14:49 | 8,432.49 | 8,432.64 | 8,432.49 | 8,432.64 | 4.0K |
| 14:50 | 8,432.23 | 8,432.23 | 8,430.63 | 8,430.63 | 13.2K |
| 14:51 | 8,430.77 | 8,430.80 | 8,428.40 | 8,428.40 | 15.5K |
| 14:52 | 8,428.40 | 8,428.40 | 8,425.94 | 8,425.99 | 4.4K |
| 14:53 | 8,427.10 | 8,428.92 | 8,427.10 | 8,428.78 | 6.4K |
| 14:54 | 8,428.78 | 8,429.81 | 8,428.78 | 8,429.81 | 1.8K |
| 14:55 | 8,429.62 | 8,429.86 | 8,429.62 | 8,429.85 | 5.8K |
| 14:56 | 8,429.59 | 8,429.59 | 8,425.76 | 8,426.75 | 34.5K |
| 14:57 | 8,426.75 | 8,427.45 | 8,426.75 | 8,427.17 | 1.5K |
| 14:58 | 8,427.77 | 8,427.77 | 8,426.96 | 8,426.96 | 3.9K |
| 14:59 | 8,426.46 | 8,426.46 | 8,425.64 | 8,425.64 | 12.8K |
| 15:00 | 8,425.71 | 8,425.71 | 8,425.44 | 8,425.56 | 2.4K |
| 15:01 | 8,425.72 | 8,425.72 | 8,425.51 | 8,425.51 | 0.5K |
| 15:02 | 8,425.51 | 8,426.49 | 8,425.28 | 8,425.28 | 2.4K |
| 15:03 | 8,425.10 | 8,425.26 | 8,425.10 | 8,425.26 | 1.9K |
| 15:04 | 8,425.45 | 8,426.04 | 8,425.45 | 8,426.04 | 2.2K |
| 15:05 | 8,426.04 | 8,428.99 | 8,426.04 | 8,428.99 | 3.3K |
| 15:06 | 8,428.99 | 8,429.89 | 8,428.99 | 8,429.89 | 1.9K |
| 15:07 | 8,429.21 | 8,431.27 | 8,429.21 | 8,431.27 | 11.5K |
| 15:08 | 8,429.43 | 8,429.54 | 8,429.15 | 8,429.54 | 6.5K |
| 15:09 | 8,429.12 | 8,429.31 | 8,428.89 | 8,428.89 | 2.2K |
| 15:10 | 8,428.89 | 8,428.89 | 8,428.26 | 8,428.26 | 3.9K |
| 15:11 | 8,427.31 | 8,427.31 | 8,426.06 | 8,426.06 | 12.6K |
| 15:12 | 8,426.06 | 8,426.06 | 8,424.76 | 8,424.76 | 0.8K |
| 15:13 | 8,424.47 | 8,424.75 | 8,423.65 | 8,424.75 | 6.8K |
| 15:14 | 8,424.96 | 8,425.83 | 8,424.96 | 8,425.83 | 1.2K |
| 15:15 | 8,426.04 | 8,427.23 | 8,426.04 | 8,427.04 | 3.2K |
| 15:16 | 8,427.04 | 8,427.06 | 8,426.75 | 8,427.06 | 11.1K |
| 15:17 | 8,426.11 | 8,426.30 | 8,425.88 | 8,425.88 | 6.7K |
| 15:18 | 8,426.02 | 8,426.02 | 8,424.34 | 8,424.34 | 5.5K |
| 15:19 | 8,424.34 | 8,425.92 | 8,424.22 | 8,425.92 | 3.1K |
| 15:20 | 8,426.83 | 8,427.46 | 8,426.83 | 8,427.37 | 2.6K |
| 15:21 | 8,427.62 | 8,427.94 | 8,427.21 | 8,427.94 | 7.4K |
| 15:22 | 8,427.94 | 8,428.41 | 8,427.94 | 8,428.41 | 6.3K |
| 15:23 | 8,429.37 | 8,430.46 | 8,429.37 | 8,430.11 | 9.3K |
| 15:24 | 8,429.82 | 8,429.82 | 8,429.55 | 8,429.55 | 1.7K |
| 15:25 | 8,429.57 | 8,430.54 | 8,429.26 | 8,430.54 | 10.2K |
| 15:26 | 8,430.10 | 8,430.58 | 8,429.50 | 8,429.50 | 11.7K |
| 15:27 | 8,430.05 | 8,430.68 | 8,428.58 | 8,428.58 | 11.4K |
| 15:28 | 8,428.58 | 8,428.58 | 8,427.77 | 8,427.77 | 5.5K |
| 15:29 | 8,427.70 | 8,427.73 | 8,426.51 | 8,426.51 | 6.8K |
| 15:30 | 8,427.07 | 8,428.21 | 8,427.07 | 8,427.89 | 4.5K |
| 15:31 | 8,427.89 | 8,427.89 | 8,427.43 | 8,427.43 | 8.5K |
| 15:32 | 8,427.01 | 8,427.14 | 8,426.99 | 8,426.99 | 6.3K |
| 15:33 | 8,426.58 | 8,426.92 | 8,426.58 | 8,426.92 | 2.0K |
| 15:34 | 8,427.09 | 8,427.09 | 8,426.57 | 8,426.57 | 7.3K |
| 15:35 | 8,426.17 | 8,426.17 | 8,425.47 | 8,425.64 | 9.0K |
| 15:36 | 8,425.36 | 8,426.21 | 8,425.17 | 8,426.21 | 3.1K |
| 15:37 | 8,426.34 | 8,428.24 | 8,426.34 | 8,428.24 | 8.7K |
| 15:38 | 8,428.70 | 8,428.70 | 8,425.14 | 8,425.14 | 13.2K |
| 15:39 | 8,425.44 | 8,425.97 | 8,425.44 | 8,425.73 | 4.1K |
| 15:40 | 8,427.77 | 8,427.77 | 8,426.76 | 8,426.76 | 15.9K |
| 15:41 | 8,426.76 | 8,427.71 | 8,426.14 | 8,426.14 | 20.3K |
| 15:42 | 8,426.76 | 8,427.13 | 8,426.14 | 8,427.13 | 9.8K |
| 15:43 | 8,428.68 | 8,429.05 | 8,428.46 | 8,429.05 | 27.5K |
| 15:44 | 8,428.43 | 8,428.45 | 8,427.84 | 8,427.84 | 7.8K |
| 15:45 | 8,429.76 | 8,429.76 | 8,429.24 | 8,429.24 | 12.9K |
| 15:46 | 8,429.25 | 8,429.67 | 8,429.25 | 8,429.67 | 10.8K |
| 15:47 | 8,430.11 | 8,432.33 | 8,430.11 | 8,432.33 | 15.5K |
| 15:48 | 8,431.65 | 8,431.73 | 8,431.52 | 8,431.66 | 7.0K |
| 15:49 | 8,432.97 | 8,435.62 | 8,432.97 | 8,435.43 | 28.0K |
| 15:50 | 8,435.58 | 8,437.58 | 8,435.58 | 8,437.57 | 49.6K |
| 15:51 | 8,437.51 | 8,437.51 | 8,426.69 | 8,426.69 | 36.2K |
| 15:52 | 8,426.46 | 8,427.23 | 8,426.46 | 8,427.23 | 9.8K |
| 15:53 | 8,426.74 | 8,427.22 | 8,426.72 | 8,426.72 | 27.5K |
| 15:54 | 8,428.61 | 8,430.27 | 8,428.61 | 8,430.27 | 17.0K |
| 15:55 | 8,430.90 | 8,430.90 | 8,422.11 | 8,422.11 | 47.6K |
| 15:56 | 8,421.54 | 8,421.54 | 8,418.03 | 8,418.03 | 61.1K |
| 15:57 | 8,415.74 | 8,418.56 | 8,415.74 | 8,418.56 | 22.3K |
| 15:58 | 8,419.20 | 8,419.39 | 8,418.90 | 8,418.99 | 20.8K |
| 15:59 | 8,418.06 | 8,418.25 | 8,416.25 | 8,416.25 | 64.9K |
| 16:00 | 8,418.51 | 8,419.92 | 8,418.51 | 8,419.92 | 1,174.0K |
| 16:01 | 8,419.92 | 8,419.92 | 8,419.92 | 8,419.92 | 0.0K |