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 | 8,447.77 | 8,447.77 | 8,390.17 | 8,390.17 | 63.2K |
| 09:31 | 8,393.16 | 8,406.31 | 8,393.16 | 8,402.32 | 43.1K |
| 09:32 | 8,404.47 | 8,404.47 | 8,401.96 | 8,402.24 | 15.6K |
| 09:33 | 8,406.14 | 8,406.43 | 8,402.99 | 8,402.99 | 57.3K |
| 09:34 | 8,398.96 | 8,398.96 | 8,395.62 | 8,395.62 | 38.9K |
| 09:35 | 8,396.46 | 8,400.40 | 8,396.46 | 8,400.40 | 12.8K |
| 09:36 | 8,403.88 | 8,409.96 | 8,403.88 | 8,405.76 | 28.2K |
| 09:37 | 8,401.97 | 8,401.97 | 8,393.44 | 8,393.44 | 22.6K |
| 09:38 | 8,389.37 | 8,395.34 | 8,389.00 | 8,395.34 | 14.6K |
| 09:39 | 8,394.95 | 8,395.09 | 8,385.71 | 8,385.71 | 9.9K |
| 09:40 | 8,382.92 | 8,382.92 | 8,373.58 | 8,373.58 | 19.6K |
| 09:41 | 8,373.58 | 8,374.77 | 8,373.02 | 8,373.33 | 8.3K |
| 09:42 | 8,370.42 | 8,370.75 | 8,369.89 | 8,370.75 | 13.0K |
| 09:43 | 8,368.57 | 8,371.43 | 8,368.57 | 8,368.99 | 12.7K |
| 09:44 | 8,371.88 | 8,372.12 | 8,371.88 | 8,372.12 | 3.3K |
| 09:45 | 8,372.12 | 8,372.12 | 8,362.06 | 8,362.06 | 15.7K |
| 09:46 | 8,362.49 | 8,369.15 | 8,362.49 | 8,369.15 | 10.4K |
| 09:47 | 8,369.78 | 8,371.84 | 8,368.95 | 8,368.95 | 8.3K |
| 09:48 | 8,369.88 | 8,369.88 | 8,369.32 | 8,369.64 | 18.9K |
| 09:49 | 8,369.39 | 8,374.81 | 8,369.39 | 8,374.00 | 13.5K |
| 09:50 | 8,373.97 | 8,373.97 | 8,371.69 | 8,371.69 | 7.1K |
| 09:51 | 8,371.33 | 8,371.33 | 8,370.32 | 8,370.32 | 5.3K |
| 09:52 | 8,370.39 | 8,370.39 | 8,366.27 | 8,366.27 | 10.2K |
| 09:53 | 8,366.46 | 8,366.74 | 8,364.22 | 8,364.22 | 13.9K |
| 09:54 | 8,362.07 | 8,362.07 | 8,358.50 | 8,358.50 | 10.2K |
| 09:55 | 8,358.30 | 8,358.30 | 8,356.40 | 8,356.47 | 27.2K |
| 09:56 | 8,355.66 | 8,355.66 | 8,350.81 | 8,351.17 | 23.6K |
| 09:57 | 8,348.99 | 8,348.99 | 8,345.53 | 8,345.66 | 20.3K |
| 09:58 | 8,345.39 | 8,346.29 | 8,345.29 | 8,346.29 | 7.0K |
| 09:59 | 8,346.74 | 8,348.27 | 8,346.67 | 8,346.67 | 12.4K |
| 10:00 | 8,346.67 | 8,346.67 | 8,336.33 | 8,336.33 | 11.6K |
| 10:01 | 8,338.12 | 8,340.77 | 8,338.12 | 8,340.77 | 8.6K |
| 10:02 | 8,341.08 | 8,355.59 | 8,341.08 | 8,355.59 | 11.1K |
| 10:03 | 8,356.17 | 8,356.41 | 8,355.83 | 8,356.41 | 3.0K |
| 10:04 | 8,357.89 | 8,358.25 | 8,356.63 | 8,358.25 | 10.7K |
| 10:05 | 8,355.51 | 8,359.01 | 8,355.51 | 8,358.34 | 10.7K |
| 10:06 | 8,358.34 | 8,358.50 | 8,356.83 | 8,356.83 | 6.7K |
| 10:07 | 8,356.63 | 8,357.59 | 8,356.63 | 8,357.59 | 2.4K |
| 10:08 | 8,357.59 | 8,359.15 | 8,357.59 | 8,358.76 | 7.6K |
| 10:09 | 8,362.70 | 8,367.98 | 8,362.70 | 8,367.98 | 10.9K |
| 10:10 | 8,367.98 | 8,369.21 | 8,367.98 | 8,369.21 | 6.8K |
| 10:11 | 8,371.49 | 8,375.17 | 8,371.12 | 8,375.17 | 4.2K |
| 10:12 | 8,375.17 | 8,376.61 | 8,375.17 | 8,376.61 | 6.4K |
| 10:13 | 8,377.03 | 8,378.45 | 8,377.03 | 8,378.45 | 2.9K |
| 10:14 | 8,379.29 | 8,388.61 | 8,379.29 | 8,388.61 | 8.9K |
| 10:15 | 8,388.83 | 8,389.57 | 8,388.83 | 8,389.57 | 7.5K |
| 10:16 | 8,394.75 | 8,395.59 | 8,394.75 | 8,395.59 | 24.4K |
| 10:17 | 8,395.59 | 8,396.77 | 8,395.59 | 8,396.77 | 4.9K |
| 10:18 | 8,396.77 | 8,397.43 | 8,396.77 | 8,397.43 | 2.7K |
| 10:19 | 8,397.81 | 8,397.81 | 8,397.07 | 8,397.07 | 4.1K |
| 10:20 | 8,396.46 | 8,397.23 | 8,396.46 | 8,397.23 | 16.1K |
| 10:21 | 8,397.70 | 8,398.24 | 8,397.62 | 8,397.62 | 4.5K |
| 10:22 | 8,397.62 | 8,397.98 | 8,397.39 | 8,397.39 | 4.2K |
| 10:23 | 8,396.75 | 8,397.84 | 8,396.75 | 8,397.84 | 4.1K |
| 10:24 | 8,397.48 | 8,398.17 | 8,397.48 | 8,398.17 | 23.9K |
| 10:25 | 8,398.17 | 8,398.17 | 8,397.83 | 8,397.83 | 1.5K |
| 10:26 | 8,398.79 | 8,399.65 | 8,398.79 | 8,399.65 | 2.8K |
| 10:27 | 8,399.23 | 8,399.23 | 8,397.42 | 8,397.42 | 16.6K |
| 10:28 | 8,397.42 | 8,397.91 | 8,397.04 | 8,397.91 | 3.4K |
| 10:29 | 8,398.19 | 8,399.19 | 8,398.19 | 8,399.19 | 3.3K |
| 10:30 | 8,399.61 | 8,400.27 | 8,399.60 | 8,400.27 | 4.1K |
| 10:31 | 8,402.64 | 8,403.59 | 8,402.64 | 8,403.59 | 6.2K |
| 10:32 | 8,403.57 | 8,404.48 | 8,403.57 | 8,404.48 | 7.0K |
| 10:33 | 8,405.51 | 8,405.51 | 8,404.76 | 8,404.76 | 2.1K |
| 10:34 | 8,407.10 | 8,407.38 | 8,405.79 | 8,405.79 | 12.5K |
| 10:35 | 8,405.79 | 8,405.79 | 8,404.77 | 8,404.77 | 8.8K |
| 10:36 | 8,406.00 | 8,406.00 | 8,405.25 | 8,405.25 | 6.9K |
| 10:37 | 8,404.92 | 8,404.92 | 8,403.12 | 8,403.12 | 11.7K |
| 10:38 | 8,400.79 | 8,400.95 | 8,399.75 | 8,399.78 | 17.9K |
| 10:39 | 8,399.78 | 8,402.79 | 8,399.78 | 8,400.92 | 19.0K |
| 10:40 | 8,400.92 | 8,401.70 | 8,400.92 | 8,401.70 | 2.8K |
| 10:41 | 8,402.32 | 8,404.07 | 8,402.32 | 8,403.50 | 6.3K |
| 10:42 | 8,404.28 | 8,404.28 | 8,402.19 | 8,402.19 | 4.2K |
| 10:43 | 8,402.54 | 8,402.92 | 8,402.54 | 8,402.92 | 2.0K |
| 10:44 | 8,407.18 | 8,408.56 | 8,407.18 | 8,408.17 | 13.5K |
| 10:45 | 8,408.56 | 8,408.56 | 8,407.76 | 8,408.12 | 6.3K |
| 10:46 | 8,407.57 | 8,408.80 | 8,407.57 | 8,408.67 | 1.5K |
| 10:47 | 8,409.22 | 8,409.22 | 8,408.94 | 8,408.94 | 0.8K |
| 10:48 | 8,409.22 | 8,410.81 | 8,409.22 | 8,410.81 | 7.1K |
| 10:49 | 8,410.81 | 8,410.94 | 8,410.73 | 8,410.94 | 0.9K |
| 10:50 | 8,410.77 | 8,411.70 | 8,410.39 | 8,411.45 | 7.8K |
| 10:51 | 8,411.73 | 8,413.25 | 8,411.73 | 8,413.25 | 5.2K |
| 10:52 | 8,413.86 | 8,414.34 | 8,413.86 | 8,414.34 | 1.5K |
| 10:53 | 8,415.34 | 8,421.55 | 8,415.34 | 8,421.55 | 13.2K |
| 10:54 | 8,423.46 | 8,424.74 | 8,423.46 | 8,424.74 | 9.7K |
| 10:55 | 8,424.74 | 8,425.12 | 8,423.38 | 8,423.75 | 4.5K |
| 10:56 | 8,424.28 | 8,424.56 | 8,423.89 | 8,423.89 | 4.7K |
| 10:57 | 8,423.89 | 8,428.19 | 8,423.89 | 8,428.19 | 9.6K |
| 10:58 | 8,430.33 | 8,430.67 | 8,430.19 | 8,430.19 | 3.0K |
| 10:59 | 8,430.69 | 8,430.69 | 8,429.92 | 8,429.92 | 15.1K |
| 11:00 | 8,429.92 | 8,431.28 | 8,429.92 | 8,431.28 | 10.9K |
| 11:01 | 8,431.28 | 8,432.53 | 8,431.28 | 8,432.53 | 3.6K |
| 11:02 | 8,432.53 | 8,433.07 | 8,432.53 | 8,433.07 | 7.1K |
| 11:03 | 8,433.07 | 8,433.47 | 8,433.07 | 8,433.47 | 1.4K |
| 11:04 | 8,434.66 | 8,434.86 | 8,434.66 | 8,434.86 | 4.9K |
| 11:05 | 8,435.92 | 8,435.92 | 8,434.66 | 8,434.66 | 1.8K |
| 11:06 | 8,435.29 | 8,436.53 | 8,435.29 | 8,436.53 | 6.2K |
| 11:07 | 8,436.92 | 8,436.92 | 8,436.19 | 8,436.19 | 8.4K |
| 11:08 | 8,436.19 | 8,436.19 | 8,435.53 | 8,435.69 | 2.6K |
| 11:09 | 8,436.03 | 8,436.33 | 8,435.76 | 8,436.33 | 4.0K |
| 11:10 | 8,438.06 | 8,438.63 | 8,438.06 | 8,438.30 | 11.4K |
| 11:11 | 8,438.45 | 8,438.62 | 8,437.89 | 8,438.62 | 1.7K |
| 11:12 | 8,438.76 | 8,439.66 | 8,438.55 | 8,439.66 | 17.0K |
| 11:13 | 8,439.66 | 8,439.66 | 8,439.38 | 8,439.66 | 1.3K |
| 11:14 | 8,439.87 | 8,440.88 | 8,439.87 | 8,440.88 | 3.2K |
| 11:15 | 8,440.88 | 8,441.76 | 8,440.84 | 8,441.76 | 4.9K |
| 11:16 | 8,442.15 | 8,443.41 | 8,442.15 | 8,443.41 | 9.0K |
| 11:17 | 8,443.68 | 8,444.67 | 8,443.68 | 8,444.67 | 20.4K |
| 11:18 | 8,444.63 | 8,448.05 | 8,444.63 | 8,448.05 | 12.2K |
| 11:19 | 8,448.05 | 8,450.50 | 8,448.05 | 8,450.50 | 17.8K |
| 11:20 | 8,452.09 | 8,453.11 | 8,452.09 | 8,452.51 | 8.3K |
| 11:21 | 8,452.72 | 8,454.14 | 8,452.72 | 8,454.14 | 17.2K |
| 11:22 | 8,453.93 | 8,454.02 | 8,453.57 | 8,453.57 | 29.8K |
| 11:23 | 8,453.57 | 8,454.46 | 8,453.36 | 8,454.46 | 13.8K |
| 11:24 | 8,452.34 | 8,452.68 | 8,452.34 | 8,452.68 | 14.7K |
| 11:25 | 8,453.47 | 8,453.47 | 8,451.98 | 8,451.98 | 13.3K |
| 11:26 | 8,452.25 | 8,452.34 | 8,452.25 | 8,452.34 | 7.0K |
| 11:27 | 8,452.72 | 8,454.00 | 8,452.72 | 8,453.88 | 6.5K |
| 11:28 | 8,453.25 | 8,453.34 | 8,453.17 | 8,453.34 | 17.8K |
| 11:29 | 8,453.34 | 8,453.34 | 8,452.99 | 8,453.24 | 0.4K |
| 11:30 | 8,453.52 | 8,453.52 | 8,452.59 | 8,452.59 | 4.1K |
| 11:31 | 8,452.79 | 8,452.79 | 8,452.18 | 8,452.18 | 4.3K |
| 11:32 | 8,452.39 | 8,453.15 | 8,452.39 | 8,453.15 | 1.7K |
| 11:33 | 8,453.15 | 8,454.12 | 8,453.15 | 8,454.08 | 1.5K |
| 11:34 | 8,454.08 | 8,454.21 | 8,453.30 | 8,453.30 | 4.3K |
| 11:35 | 8,453.30 | 8,453.78 | 8,453.30 | 8,453.78 | 0.8K |
| 11:36 | 8,454.41 | 8,454.51 | 8,454.41 | 8,454.51 | 2.7K |
| 11:37 | 8,454.51 | 8,454.51 | 8,453.95 | 8,453.95 | 2.4K |
| 11:38 | 8,452.20 | 8,452.78 | 8,452.20 | 8,452.46 | 6.2K |
| 11:39 | 8,452.84 | 8,452.84 | 8,452.84 | 8,452.84 | 3.0K |
| 11:40 | 8,452.34 | 8,453.14 | 8,452.34 | 8,453.14 | 2.2K |
| 11:41 | 8,454.33 | 8,455.74 | 8,454.33 | 8,455.74 | 2.2K |
| 11:42 | 8,454.98 | 8,456.28 | 8,453.10 | 8,456.28 | 7.3K |
| 11:43 | 8,456.09 | 8,456.28 | 8,456.09 | 8,456.28 | 3.3K |
| 11:44 | 8,456.42 | 8,457.40 | 8,456.42 | 8,457.21 | 3.1K |
| 11:45 | 8,454.87 | 8,455.12 | 8,454.87 | 8,455.12 | 3.9K |
| 11:46 | 8,454.10 | 8,454.29 | 8,454.10 | 8,454.29 | 3.0K |
| 11:47 | 8,455.04 | 8,455.69 | 8,454.52 | 8,454.52 | 6.1K |
| 11:48 | 8,454.22 | 8,454.22 | 8,453.66 | 8,453.66 | 3.0K |
| 11:49 | 8,453.30 | 8,453.30 | 8,451.28 | 8,451.28 | 7.5K |
| 11:50 | 8,450.69 | 8,450.69 | 8,450.10 | 8,450.10 | 3.2K |
| 11:51 | 8,450.10 | 8,450.24 | 8,449.85 | 8,449.85 | 1.5K |
| 11:52 | 8,451.78 | 8,453.10 | 8,451.78 | 8,453.10 | 2.1K |
| 11:53 | 8,452.38 | 8,452.38 | 8,451.96 | 8,451.96 | 3.2K |
| 11:54 | 8,450.57 | 8,451.04 | 8,450.57 | 8,451.04 | 16.8K |
| 11:55 | 8,451.04 | 8,451.04 | 8,450.22 | 8,450.22 | 0.8K |
| 11:56 | 8,450.22 | 8,450.22 | 8,449.36 | 8,449.36 | 1.4K |
| 11:57 | 8,448.25 | 8,448.81 | 8,448.25 | 8,448.81 | 3.6K |
| 11:58 | 8,448.81 | 8,448.81 | 8,447.08 | 8,447.08 | 2.9K |
| 11:59 | 8,447.42 | 8,447.42 | 8,447.42 | 8,447.42 | 1.4K |
| 12:00 | 8,447.14 | 8,447.89 | 8,447.14 | 8,447.89 | 2.4K |
| 12:01 | 8,447.89 | 8,448.45 | 8,447.68 | 8,447.91 | 5.6K |
| 12:02 | 8,447.64 | 8,448.13 | 8,447.64 | 8,448.13 | 2.0K |
| 12:03 | 8,448.13 | 8,448.52 | 8,448.13 | 8,448.14 | 7.8K |
| 12:04 | 8,448.14 | 8,448.33 | 8,448.14 | 8,448.26 | 6.3K |
| 12:05 | 8,448.26 | 8,450.99 | 8,448.26 | 8,450.99 | 1.8K |
| 12:06 | 8,451.71 | 8,451.99 | 8,451.71 | 8,451.99 | 10.6K |
| 12:07 | 8,451.99 | 8,451.99 | 8,451.58 | 8,451.58 | 32.2K |
| 12:08 | 8,451.58 | 8,451.58 | 8,451.58 | 8,451.58 | 5.8K |
| 12:09 | 8,451.44 | 8,451.80 | 8,451.44 | 8,451.80 | 1.5K |
| 12:10 | 8,451.80 | 8,451.85 | 8,451.37 | 8,451.37 | 12.1K |
| 12:11 | 8,451.37 | 8,451.90 | 8,451.37 | 8,451.90 | 3.5K |
| 12:12 | 8,452.12 | 8,452.12 | 8,451.68 | 8,451.68 | 5.4K |
| 12:13 | 8,451.68 | 8,452.02 | 8,451.68 | 8,451.68 | 1.9K |
| 12:14 | 8,450.82 | 8,450.82 | 8,449.51 | 8,449.51 | 5.7K |
| 12:15 | 8,448.17 | 8,449.19 | 8,448.17 | 8,449.19 | 3.4K |
| 12:16 | 8,449.44 | 8,450.20 | 8,449.44 | 8,450.20 | 5.2K |
| 12:17 | 8,449.85 | 8,452.30 | 8,449.85 | 8,452.30 | 9.4K |
| 12:18 | 8,452.15 | 8,454.78 | 8,452.15 | 8,454.78 | 19.6K |
| 12:19 | 8,455.19 | 8,455.98 | 8,454.86 | 8,455.98 | 10.0K |
| 12:20 | 8,455.84 | 8,457.32 | 8,455.84 | 8,457.32 | 1.7K |
| 12:21 | 8,457.42 | 8,457.97 | 8,457.42 | 8,457.83 | 3.4K |
| 12:22 | 8,457.83 | 8,457.83 | 8,456.31 | 8,456.31 | 0.8K |
| 12:23 | 8,456.77 | 8,460.33 | 8,456.77 | 8,460.33 | 11.4K |
| 12:24 | 8,460.17 | 8,460.17 | 8,457.45 | 8,457.45 | 8.6K |
| 12:25 | 8,457.45 | 8,457.45 | 8,456.95 | 8,456.95 | 5.4K |
| 12:26 | 8,456.95 | 8,456.98 | 8,456.95 | 8,456.98 | 0.4K |
| 12:27 | 8,456.79 | 8,456.79 | 8,451.82 | 8,454.91 | 4.4K |
| 12:28 | 8,454.91 | 8,454.91 | 8,450.15 | 8,450.15 | 23.9K |
| 12:29 | 8,450.15 | 8,450.57 | 8,449.06 | 8,449.06 | 1.4K |
| 12:30 | 8,449.06 | 8,449.06 | 8,446.76 | 8,446.76 | 10.0K |
| 12:31 | 8,447.35 | 8,447.49 | 8,446.92 | 8,447.49 | 5.3K |
| 12:32 | 8,447.49 | 8,450.25 | 8,447.49 | 8,450.25 | 1.1K |
| 12:33 | 8,450.07 | 8,450.28 | 8,447.72 | 8,447.76 | 18.7K |
| 12:34 | 8,449.11 | 8,449.38 | 8,448.70 | 8,448.70 | 1.5K |
| 12:35 | 8,448.70 | 8,448.72 | 8,448.16 | 8,448.16 | 1.9K |
| 12:36 | 8,441.24 | 8,441.24 | 8,439.69 | 8,439.69 | 18.9K |
| 12:37 | 8,439.69 | 8,444.47 | 8,439.69 | 8,444.47 | 7.6K |
| 12:38 | 8,445.46 | 8,445.81 | 8,445.46 | 8,445.81 | 2.0K |
| 12:39 | 8,445.81 | 8,445.81 | 8,445.03 | 8,445.37 | 0.9K |
| 12:40 | 8,445.79 | 8,445.79 | 8,445.54 | 8,445.66 | 3.0K |
| 12:41 | 8,446.00 | 8,446.52 | 8,446.00 | 8,446.52 | 3.7K |
| 12:42 | 8,447.02 | 8,454.10 | 8,447.02 | 8,454.05 | 38.4K |
| 12:43 | 8,454.05 | 8,455.98 | 8,454.05 | 8,455.98 | 12.1K |
| 12:44 | 8,455.98 | 8,456.47 | 8,455.98 | 8,456.12 | 3.2K |
| 12:45 | 8,456.12 | 8,456.41 | 8,454.37 | 8,454.37 | 20.1K |
| 12:46 | 8,454.84 | 8,455.24 | 8,454.84 | 8,455.24 | 5.7K |
| 12:47 | 8,457.28 | 8,458.29 | 8,457.28 | 8,458.29 | 10.5K |
| 12:48 | 8,458.13 | 8,458.22 | 8,458.13 | 8,458.22 | 0.9K |
| 12:49 | 8,457.50 | 8,457.68 | 8,457.50 | 8,457.68 | 1.6K |
| 12:50 | 8,457.68 | 8,458.06 | 8,457.36 | 8,457.36 | 2.9K |
| 12:51 | 8,461.67 | 8,461.87 | 8,461.67 | 8,461.73 | 6.8K |
| 12:52 | 8,461.73 | 8,463.53 | 8,461.73 | 8,463.53 | 2.8K |
| 12:53 | 8,464.52 | 8,465.68 | 8,464.52 | 8,465.68 | 5.9K |
| 12:54 | 8,465.34 | 8,465.70 | 8,465.34 | 8,465.70 | 3.1K |
| 12:55 | 8,465.70 | 8,465.70 | 8,465.20 | 8,465.20 | 3.3K |
| 12:56 | 8,465.04 | 8,465.32 | 8,465.00 | 8,465.00 | 55.1K |
| 12:57 | 8,464.22 | 8,464.22 | 8,462.61 | 8,462.61 | 9.5K |
| 12:58 | 8,461.30 | 8,461.69 | 8,461.09 | 8,461.69 | 31.4K |
| 12:59 | 8,461.53 | 8,461.53 | 8,461.11 | 8,461.31 | 12.7K |
| 13:00 | 8,461.31 | 8,461.31 | 8,461.16 | 8,461.16 | 14.8K |
| 13:01 | 8,461.16 | 8,461.16 | 8,460.87 | 8,460.87 | 0.7K |
| 13:02 | 8,460.38 | 8,460.38 | 8,460.20 | 8,460.20 | 5.2K |
| 13:03 | 8,459.45 | 8,461.10 | 8,459.45 | 8,459.66 | 6.7K |
| 13:04 | 8,459.66 | 8,459.66 | 8,457.46 | 8,457.46 | 5.0K |
| 13:05 | 8,457.46 | 8,457.46 | 8,454.19 | 8,454.19 | 35.9K |
| 13:06 | 8,454.05 | 8,454.23 | 8,452.06 | 8,452.06 | 5.1K |
| 13:07 | 8,451.32 | 8,451.67 | 8,451.32 | 8,451.67 | 1.4K |
| 13:08 | 8,452.58 | 8,453.80 | 8,452.58 | 8,453.38 | 8.8K |
| 13:09 | 8,453.89 | 8,453.89 | 8,453.55 | 8,453.55 | 1.3K |
| 13:10 | 8,453.89 | 8,454.49 | 8,453.32 | 8,453.32 | 4.9K |
| 13:11 | 8,452.35 | 8,452.35 | 8,451.79 | 8,451.79 | 2.9K |
| 13:12 | 8,451.79 | 8,451.79 | 8,449.52 | 8,449.52 | 3.2K |
| 13:13 | 8,449.52 | 8,449.52 | 8,448.85 | 8,448.85 | 2.1K |
| 13:14 | 8,446.02 | 8,446.02 | 8,443.37 | 8,443.53 | 7.3K |
| 13:15 | 8,443.41 | 8,444.33 | 8,443.41 | 8,444.14 | 4.5K |
| 13:16 | 8,444.14 | 8,444.58 | 8,444.14 | 8,444.58 | 4.3K |
| 13:17 | 8,444.58 | 8,444.58 | 8,442.61 | 8,442.61 | 5.4K |
| 13:18 | 8,442.63 | 8,444.41 | 8,442.63 | 8,444.06 | 3.5K |
| 13:19 | 8,443.83 | 8,443.83 | 8,442.47 | 8,443.76 | 1.8K |
| 13:20 | 8,443.76 | 8,443.76 | 8,442.42 | 8,442.56 | 16.5K |
| 13:21 | 8,442.31 | 8,445.67 | 8,442.31 | 8,445.46 | 14.3K |
| 13:22 | 8,445.85 | 8,446.53 | 8,445.85 | 8,446.21 | 5.7K |
| 13:23 | 8,446.46 | 8,447.03 | 8,446.32 | 8,447.03 | 4.7K |
| 13:24 | 8,447.38 | 8,450.24 | 8,447.38 | 8,450.24 | 4.1K |
| 13:25 | 8,450.67 | 8,453.31 | 8,450.67 | 8,453.31 | 12.3K |
| 13:26 | 8,453.42 | 8,454.35 | 8,453.42 | 8,454.35 | 4.7K |
| 13:27 | 8,455.02 | 8,455.02 | 8,454.23 | 8,454.76 | 2.6K |
| 13:28 | 8,454.95 | 8,457.28 | 8,454.95 | 8,457.28 | 6.5K |
| 13:29 | 8,457.28 | 8,458.51 | 8,457.00 | 8,458.51 | 7.3K |
| 13:30 | 8,458.76 | 8,459.39 | 8,458.76 | 8,459.39 | 1.0K |
| 13:31 | 8,459.19 | 8,460.18 | 8,459.19 | 8,460.18 | 3.1K |
| 13:32 | 8,460.57 | 8,462.45 | 8,460.39 | 8,462.45 | 0.8K |
| 13:33 | 8,462.28 | 8,462.96 | 8,462.28 | 8,462.96 | 12.2K |
| 13:34 | 8,462.68 | 8,462.68 | 8,462.52 | 8,462.52 | 3.7K |
| 13:35 | 8,462.52 | 8,462.52 | 8,462.08 | 8,462.08 | 5.5K |
| 13:36 | 8,462.08 | 8,463.57 | 8,461.75 | 8,463.57 | 8.9K |
| 13:37 | 8,463.85 | 8,465.97 | 8,463.85 | 8,465.82 | 9.8K |
| 13:38 | 8,467.12 | 8,467.32 | 8,466.85 | 8,467.03 | 1.6K |
| 13:39 | 8,467.03 | 8,467.16 | 8,466.50 | 8,466.50 | 4.3K |
| 13:40 | 8,466.50 | 8,467.04 | 8,466.50 | 8,467.04 | 3.1K |
| 13:41 | 8,467.56 | 8,468.39 | 8,467.56 | 8,468.39 | 6.3K |
| 13:42 | 8,468.41 | 8,472.71 | 8,468.41 | 8,472.71 | 10.7K |
| 13:43 | 8,472.78 | 8,480.67 | 8,472.78 | 8,480.28 | 38.2K |
| 13:44 | 8,481.50 | 8,483.14 | 8,481.50 | 8,482.85 | 4.5K |
| 13:45 | 8,481.47 | 8,481.47 | 8,479.21 | 8,479.25 | 12.1K |
| 13:46 | 8,479.39 | 8,479.42 | 8,479.25 | 8,479.42 | 1.2K |
| 13:47 | 8,479.42 | 8,479.42 | 8,476.62 | 8,476.62 | 11.5K |
| 13:48 | 8,476.36 | 8,476.36 | 8,476.15 | 8,476.15 | 3.3K |
| 13:49 | 8,476.15 | 8,476.53 | 8,475.52 | 8,475.52 | 2.8K |
| 13:50 | 8,476.82 | 8,481.09 | 8,476.82 | 8,479.66 | 7.6K |
| 13:51 | 8,480.55 | 8,481.46 | 8,480.49 | 8,481.46 | 3.6K |
| 13:52 | 8,481.55 | 8,482.18 | 8,481.55 | 8,482.18 | 4.4K |
| 13:53 | 8,482.62 | 8,482.98 | 8,482.62 | 8,482.98 | 0.9K |
| 13:54 | 8,480.61 | 8,480.75 | 8,480.61 | 8,480.75 | 2.0K |
| 13:55 | 8,480.91 | 8,480.91 | 8,480.83 | 8,480.83 | 4.9K |
| 13:56 | 8,480.83 | 8,480.83 | 8,479.97 | 8,479.97 | 4.0K |
| 13:57 | 8,479.59 | 8,479.95 | 8,479.34 | 8,479.95 | 3.4K |
| 13:58 | 8,480.08 | 8,480.08 | 8,479.59 | 8,479.59 | 2.0K |
| 13:59 | 8,480.52 | 8,480.88 | 8,480.52 | 8,480.64 | 7.1K |
| 14:00 | 8,480.50 | 8,480.50 | 8,479.12 | 8,479.69 | 7.5K |
| 14:01 | 8,479.30 | 8,479.30 | 8,478.77 | 8,478.77 | 5.4K |
| 14:02 | 8,478.99 | 8,479.46 | 8,478.99 | 8,479.46 | 4.8K |
| 14:03 | 8,479.46 | 8,479.46 | 8,478.80 | 8,478.86 | 4.0K |
| 14:04 | 8,481.23 | 8,482.77 | 8,481.23 | 8,482.77 | 8.4K |
| 14:05 | 8,483.50 | 8,484.23 | 8,483.50 | 8,484.23 | 2.5K |
| 14:06 | 8,483.37 | 8,484.69 | 8,483.37 | 8,484.48 | 10.5K |
| 14:07 | 8,484.65 | 8,494.21 | 8,484.65 | 8,494.21 | 72.1K |
| 14:08 | 8,491.64 | 8,491.64 | 8,486.85 | 8,486.85 | 21.5K |
| 14:09 | 8,486.85 | 8,486.85 | 8,483.76 | 8,483.76 | 7.3K |
| 14:10 | 8,482.38 | 8,482.99 | 8,482.38 | 8,482.99 | 12.6K |
| 14:11 | 8,482.99 | 8,484.76 | 8,482.99 | 8,484.76 | 2.9K |
| 14:12 | 8,484.74 | 8,484.92 | 8,484.22 | 8,484.22 | 12.1K |
| 14:13 | 8,484.22 | 8,484.55 | 8,481.89 | 8,481.89 | 2.7K |
| 14:14 | 8,480.05 | 8,480.08 | 8,479.84 | 8,480.08 | 8.2K |
| 14:15 | 8,480.08 | 8,480.29 | 8,479.30 | 8,480.29 | 2.3K |
| 14:16 | 8,480.29 | 8,481.41 | 8,480.29 | 8,480.81 | 6.7K |
| 14:17 | 8,481.44 | 8,482.45 | 8,481.44 | 8,482.45 | 18.9K |
| 14:18 | 8,481.42 | 8,481.84 | 8,481.42 | 8,481.51 | 3.4K |
| 14:19 | 8,481.51 | 8,482.17 | 8,481.51 | 8,481.54 | 1.3K |
| 14:20 | 8,481.93 | 8,482.63 | 8,481.93 | 8,482.17 | 4.0K |
| 14:21 | 8,481.51 | 8,481.51 | 8,480.64 | 8,481.00 | 3.7K |
| 14:22 | 8,481.00 | 8,481.07 | 8,481.00 | 8,481.07 | 1.4K |
| 14:23 | 8,481.05 | 8,481.77 | 8,481.05 | 8,481.43 | 8.9K |
| 14:24 | 8,481.21 | 8,481.21 | 8,480.51 | 8,480.51 | 2.9K |
| 14:25 | 8,481.83 | 8,482.50 | 8,481.83 | 8,482.01 | 6.5K |
| 14:26 | 8,482.75 | 8,482.75 | 8,481.75 | 8,481.75 | 7.0K |
| 14:27 | 8,482.33 | 8,483.50 | 8,482.33 | 8,483.50 | 3.9K |
| 14:28 | 8,483.32 | 8,483.32 | 8,482.47 | 8,482.47 | 176.3K |
| 14:29 | 8,483.22 | 8,483.22 | 8,482.20 | 8,482.20 | 10.5K |
| 14:30 | 8,476.85 | 8,476.85 | 8,475.49 | 8,475.49 | 19.5K |
| 14:31 | 8,473.80 | 8,473.80 | 8,472.79 | 8,472.79 | 16.9K |
| 14:32 | 8,473.22 | 8,473.22 | 8,464.95 | 8,464.95 | 27.3K |
| 14:33 | 8,466.03 | 8,466.03 | 8,462.39 | 8,462.39 | 19.2K |
| 14:34 | 8,462.39 | 8,463.57 | 8,462.39 | 8,463.57 | 5.1K |
| 14:35 | 8,464.61 | 8,464.61 | 8,463.48 | 8,463.71 | 14.5K |
| 14:36 | 8,463.89 | 8,463.89 | 8,461.92 | 8,461.92 | 8.6K |
| 14:37 | 8,461.92 | 8,463.07 | 8,461.92 | 8,462.68 | 5.5K |
| 14:38 | 8,462.39 | 8,462.39 | 8,462.06 | 8,462.06 | 3.5K |
| 14:39 | 8,462.06 | 8,462.83 | 8,462.06 | 8,462.62 | 4.0K |
| 14:40 | 8,460.14 | 8,460.14 | 8,459.16 | 8,459.16 | 9.9K |
| 14:41 | 8,459.16 | 8,459.16 | 8,455.71 | 8,455.71 | 18.2K |
| 14:42 | 8,454.95 | 8,454.95 | 8,453.16 | 8,453.55 | 25.3K |
| 14:43 | 8,453.24 | 8,453.38 | 8,453.06 | 8,453.38 | 1.2K |
| 14:44 | 8,453.38 | 8,454.23 | 8,453.38 | 8,454.23 | 4.6K |
| 14:45 | 8,454.23 | 8,454.23 | 8,452.78 | 8,452.78 | 12.2K |
| 14:46 | 8,452.17 | 8,453.15 | 8,452.17 | 8,453.15 | 7.9K |
| 14:47 | 8,455.04 | 8,455.62 | 8,455.04 | 8,455.62 | 6.3K |
| 14:48 | 8,454.99 | 8,454.99 | 8,454.99 | 8,454.99 | 0.8K |
| 14:49 | 8,455.56 | 8,458.70 | 8,455.56 | 8,458.70 | 12.4K |
| 14:50 | 8,458.70 | 8,459.22 | 8,458.70 | 8,459.22 | 5.0K |
| 14:51 | 8,459.22 | 8,459.22 | 8,457.07 | 8,457.42 | 10.2K |
| 14:52 | 8,457.42 | 8,457.42 | 8,455.91 | 8,455.91 | 3.2K |
| 14:53 | 8,455.53 | 8,455.69 | 8,455.25 | 8,455.27 | 2.9K |
| 14:54 | 8,456.47 | 8,457.69 | 8,456.47 | 8,457.69 | 1.6K |
| 14:55 | 8,457.69 | 8,458.08 | 8,457.69 | 8,458.03 | 2.3K |
| 14:56 | 8,458.03 | 8,458.03 | 8,457.55 | 8,457.55 | 5.9K |
| 14:57 | 8,457.08 | 8,457.91 | 8,456.10 | 8,456.10 | 3.1K |
| 14:58 | 8,456.10 | 8,456.10 | 8,454.58 | 8,454.58 | 6.8K |
| 14:59 | 8,457.24 | 8,457.24 | 8,456.71 | 8,456.71 | 10.4K |
| 15:00 | 8,456.71 | 8,457.07 | 8,456.71 | 8,457.07 | 1.6K |
| 15:01 | 8,457.23 | 8,457.73 | 8,455.74 | 8,455.74 | 14.2K |
| 15:02 | 8,455.74 | 8,455.74 | 8,454.32 | 8,454.37 | 2.4K |
| 15:03 | 8,454.37 | 8,454.37 | 8,453.54 | 8,454.32 | 3.8K |
| 15:04 | 8,454.85 | 8,455.41 | 8,454.85 | 8,455.41 | 5.0K |
| 15:05 | 8,455.33 | 8,455.52 | 8,454.73 | 8,454.73 | 11.4K |
| 15:06 | 8,454.73 | 8,454.73 | 8,454.70 | 8,454.70 | 1.8K |
| 15:07 | 8,454.70 | 8,457.61 | 8,454.70 | 8,457.61 | 18.7K |
| 15:08 | 8,457.81 | 8,457.81 | 8,457.58 | 8,457.58 | 6.2K |
| 15:09 | 8,457.61 | 8,457.61 | 8,456.88 | 8,456.88 | 7.0K |
| 15:10 | 8,456.88 | 8,456.88 | 8,455.87 | 8,456.25 | 15.5K |
| 15:11 | 8,456.01 | 8,456.33 | 8,456.01 | 8,456.14 | 22.1K |
| 15:12 | 8,456.69 | 8,456.69 | 8,456.41 | 8,456.41 | 6.7K |
| 15:13 | 8,456.85 | 8,457.19 | 8,456.85 | 8,457.19 | 4.3K |
| 15:14 | 8,457.19 | 8,458.38 | 8,457.19 | 8,458.38 | 3.2K |
| 15:15 | 8,457.62 | 8,458.28 | 8,457.62 | 8,457.86 | 8.6K |
| 15:16 | 8,457.86 | 8,458.26 | 8,457.86 | 8,457.89 | 19.3K |
| 15:17 | 8,459.80 | 8,459.86 | 8,459.80 | 8,459.86 | 16.0K |
| 15:18 | 8,460.46 | 8,461.33 | 8,460.46 | 8,461.33 | 4.7K |
| 15:19 | 8,461.33 | 8,461.46 | 8,461.33 | 8,461.46 | 12.4K |
| 15:20 | 8,460.72 | 8,460.72 | 8,460.28 | 8,460.66 | 9.5K |
| 15:21 | 8,460.66 | 8,461.07 | 8,459.92 | 8,459.92 | 16.8K |
| 15:22 | 8,458.89 | 8,459.92 | 8,458.89 | 8,459.91 | 6.0K |
| 15:23 | 8,459.33 | 8,459.33 | 8,456.78 | 8,458.52 | 18.4K |
| 15:24 | 8,458.52 | 8,458.52 | 8,457.49 | 8,457.49 | 2.2K |
| 15:25 | 8,457.63 | 8,457.84 | 8,457.40 | 8,457.58 | 6.8K |
| 15:26 | 8,457.92 | 8,457.92 | 8,457.29 | 8,457.67 | 3.6K |
| 15:27 | 8,457.44 | 8,457.44 | 8,455.56 | 8,455.56 | 14.1K |
| 15:28 | 8,455.37 | 8,455.37 | 8,452.72 | 8,452.72 | 24.1K |
| 15:29 | 8,453.44 | 8,454.03 | 8,453.44 | 8,454.03 | 7.7K |
| 15:30 | 8,452.93 | 8,453.50 | 8,449.38 | 8,449.38 | 27.3K |
| 15:31 | 8,449.38 | 8,449.38 | 8,448.91 | 8,449.09 | 21.7K |
| 15:32 | 8,448.77 | 8,448.77 | 8,447.47 | 8,447.47 | 6.6K |
| 15:33 | 8,448.61 | 8,450.56 | 8,448.61 | 8,450.56 | 25.7K |
| 15:34 | 8,450.52 | 8,450.52 | 8,449.57 | 8,449.65 | 14.8K |
| 15:35 | 8,449.65 | 8,451.01 | 8,449.65 | 8,451.01 | 16.4K |
| 15:36 | 8,450.67 | 8,450.99 | 8,450.67 | 8,450.99 | 12.5K |
| 15:37 | 8,450.97 | 8,454.54 | 8,450.84 | 8,454.54 | 11.5K |
| 15:38 | 8,454.51 | 8,454.51 | 8,453.83 | 8,453.83 | 7.7K |
| 15:39 | 8,454.98 | 8,454.98 | 8,453.88 | 8,453.88 | 20.9K |
| 15:40 | 8,453.81 | 8,453.81 | 8,453.17 | 8,453.50 | 15.0K |
| 15:41 | 8,453.82 | 8,455.99 | 8,453.82 | 8,455.99 | 16.4K |
| 15:42 | 8,455.99 | 8,461.45 | 8,455.99 | 8,461.45 | 17.0K |
| 15:43 | 8,461.22 | 8,461.29 | 8,460.56 | 8,461.29 | 14.0K |
| 15:44 | 8,461.79 | 8,463.20 | 8,461.79 | 8,463.20 | 10.6K |
| 15:45 | 8,462.84 | 8,464.37 | 8,462.84 | 8,464.37 | 12.0K |
| 15:46 | 8,464.77 | 8,464.77 | 8,464.15 | 8,464.37 | 30.3K |
| 15:47 | 8,465.51 | 8,466.38 | 8,465.25 | 8,465.25 | 17.9K |
| 15:48 | 8,465.12 | 8,469.58 | 8,465.12 | 8,469.58 | 28.7K |
| 15:49 | 8,469.00 | 8,470.96 | 8,468.16 | 8,470.96 | 43.1K |
| 15:50 | 8,485.78 | 8,510.14 | 8,485.78 | 8,510.14 | 161.4K |
| 15:51 | 8,509.18 | 8,509.18 | 8,506.27 | 8,506.27 | 49.9K |
| 15:52 | 8,506.27 | 8,511.38 | 8,506.27 | 8,511.38 | 30.9K |
| 15:53 | 8,513.14 | 8,513.95 | 8,513.14 | 8,513.95 | 34.3K |
| 15:54 | 8,510.58 | 8,510.58 | 8,508.56 | 8,509.58 | 65.2K |
| 15:55 | 8,509.58 | 8,509.94 | 8,509.14 | 8,509.14 | 31.9K |
| 15:56 | 8,509.14 | 8,519.58 | 8,509.14 | 8,519.58 | 93.8K |
| 15:57 | 8,519.58 | 8,519.58 | 8,516.64 | 8,517.44 | 40.8K |
| 15:58 | 8,518.16 | 8,518.16 | 8,517.68 | 8,517.68 | 51.5K |
| 15:59 | 8,518.64 | 8,518.64 | 8,517.89 | 8,517.89 | 136.0K |
| 16:00 | 8,515.10 | 8,524.33 | 8,515.10 | 8,524.33 | 2,451.1K |
| 16:01 | 8,524.33 | 8,524.33 | 8,524.33 | 8,524.33 | 18.5K |