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 | 8,625.42 | 8,719.62 | 8,625.42 | 8,718.54 | 238.0K |
| 09:31 | 8,718.90 | 8,721.21 | 8,718.90 | 8,719.33 | 39.5K |
| 09:32 | 8,717.24 | 8,721.84 | 8,717.24 | 8,721.84 | 12.4K |
| 09:33 | 8,721.50 | 8,722.15 | 8,720.89 | 8,722.15 | 24.9K |
| 09:34 | 8,721.34 | 8,726.61 | 8,720.75 | 8,726.61 | 20.2K |
| 09:35 | 8,722.07 | 8,722.07 | 8,720.30 | 8,721.03 | 9.5K |
| 09:36 | 8,719.74 | 8,720.80 | 8,718.17 | 8,718.17 | 14.1K |
| 09:37 | 8,717.77 | 8,717.77 | 8,709.74 | 8,709.74 | 44.4K |
| 09:38 | 8,710.84 | 8,714.34 | 8,710.84 | 8,714.34 | 6.7K |
| 09:39 | 8,712.18 | 8,713.70 | 8,712.18 | 8,713.53 | 11.6K |
| 09:40 | 8,712.76 | 8,747.54 | 8,712.76 | 8,747.54 | 9.5K |
| 09:41 | 8,745.91 | 8,747.34 | 8,744.67 | 8,746.08 | 10.1K |
| 09:42 | 8,746.84 | 8,758.38 | 8,746.84 | 8,756.59 | 71.6K |
| 09:43 | 8,757.63 | 8,757.63 | 8,754.99 | 8,754.99 | 9.7K |
| 09:44 | 8,752.29 | 8,752.29 | 8,744.80 | 8,744.80 | 13.1K |
| 09:45 | 8,735.79 | 8,735.79 | 8,728.00 | 8,728.00 | 33.7K |
| 09:46 | 8,728.57 | 8,728.57 | 8,725.83 | 8,725.96 | 13.1K |
| 09:47 | 8,723.80 | 8,726.50 | 8,723.80 | 8,726.50 | 37.3K |
| 09:48 | 8,724.04 | 8,724.98 | 8,724.04 | 8,724.75 | 69.6K |
| 09:49 | 8,724.12 | 8,724.12 | 8,719.83 | 8,720.59 | 18.9K |
| 09:50 | 8,721.66 | 8,729.50 | 8,721.66 | 8,729.50 | 22.3K |
| 09:51 | 8,729.11 | 8,733.60 | 8,729.11 | 8,733.60 | 13.5K |
| 09:52 | 8,736.04 | 8,736.97 | 8,736.04 | 8,736.46 | 6.8K |
| 09:53 | 8,731.07 | 8,735.30 | 8,729.85 | 8,735.30 | 16.9K |
| 09:54 | 8,737.98 | 8,737.98 | 8,729.75 | 8,731.44 | 20.3K |
| 09:55 | 8,732.13 | 8,733.80 | 8,730.72 | 8,730.72 | 11.3K |
| 09:56 | 8,729.33 | 8,729.33 | 8,721.76 | 8,721.76 | 15.2K |
| 09:57 | 8,722.57 | 8,724.35 | 8,722.57 | 8,724.35 | 4.6K |
| 09:58 | 8,724.51 | 8,726.28 | 8,724.51 | 8,726.28 | 8.2K |
| 09:59 | 8,723.59 | 8,723.59 | 8,715.78 | 8,715.78 | 20.4K |
| 10:00 | 8,718.36 | 8,718.36 | 8,713.33 | 8,715.11 | 139.1K |
| 10:01 | 8,714.42 | 8,716.97 | 8,714.42 | 8,716.97 | 8.0K |
| 10:02 | 8,721.34 | 8,730.32 | 8,721.34 | 8,728.52 | 19.7K |
| 10:03 | 8,729.52 | 8,729.52 | 8,725.47 | 8,725.47 | 18.7K |
| 10:04 | 8,724.56 | 8,724.56 | 8,723.63 | 8,723.66 | 4.7K |
| 10:05 | 8,722.66 | 8,722.66 | 8,716.67 | 8,716.67 | 22.4K |
| 10:06 | 8,716.54 | 8,716.54 | 8,712.75 | 8,712.75 | 9.0K |
| 10:07 | 8,712.39 | 8,712.82 | 8,712.05 | 8,712.44 | 12.8K |
| 10:08 | 8,712.15 | 8,712.15 | 8,707.32 | 8,708.15 | 18.1K |
| 10:09 | 8,707.79 | 8,707.79 | 8,702.50 | 8,702.59 | 21.9K |
| 10:10 | 8,701.84 | 8,703.77 | 8,701.84 | 8,703.34 | 8.6K |
| 10:11 | 8,703.79 | 8,705.52 | 8,703.79 | 8,705.52 | 4.6K |
| 10:12 | 8,704.87 | 8,708.15 | 8,704.87 | 8,708.15 | 10.1K |
| 10:13 | 8,709.15 | 8,715.49 | 8,709.15 | 8,715.49 | 35.8K |
| 10:14 | 8,716.99 | 8,717.26 | 8,716.40 | 8,716.40 | 5.0K |
| 10:15 | 8,716.82 | 8,716.82 | 8,715.52 | 8,715.52 | 5.1K |
| 10:16 | 8,714.11 | 8,714.11 | 8,705.34 | 8,705.34 | 17.1K |
| 10:17 | 8,703.77 | 8,703.89 | 8,703.55 | 8,703.89 | 5.5K |
| 10:18 | 8,706.20 | 8,706.25 | 8,705.70 | 8,706.25 | 6.1K |
| 10:19 | 8,707.80 | 8,708.03 | 8,706.54 | 8,706.54 | 4.6K |
| 10:20 | 8,706.38 | 8,706.55 | 8,706.38 | 8,706.55 | 3.0K |
| 10:21 | 8,710.15 | 8,710.59 | 8,709.37 | 8,709.70 | 10.8K |
| 10:22 | 8,707.82 | 8,713.36 | 8,707.82 | 8,713.36 | 14.2K |
| 10:23 | 8,713.56 | 8,713.61 | 8,712.75 | 8,713.61 | 3.4K |
| 10:24 | 8,715.30 | 8,716.60 | 8,715.30 | 8,716.60 | 14.1K |
| 10:25 | 8,716.02 | 8,716.02 | 8,713.79 | 8,713.79 | 22.8K |
| 10:26 | 8,713.88 | 8,714.55 | 8,713.76 | 8,714.00 | 16.8K |
| 10:27 | 8,713.70 | 8,713.70 | 8,709.90 | 8,709.90 | 8.7K |
| 10:28 | 8,710.58 | 8,710.58 | 8,708.06 | 8,709.92 | 7.1K |
| 10:29 | 8,717.82 | 8,718.81 | 8,717.21 | 8,718.81 | 89.6K |
| 10:30 | 8,717.75 | 8,717.75 | 8,714.00 | 8,714.00 | 7.3K |
| 10:31 | 8,714.20 | 8,714.20 | 8,705.28 | 8,705.28 | 6.5K |
| 10:32 | 8,705.81 | 8,710.65 | 8,705.81 | 8,710.65 | 12.0K |
| 10:33 | 8,710.10 | 8,711.33 | 8,710.10 | 8,711.33 | 2.7K |
| 10:34 | 8,712.17 | 8,714.88 | 8,712.17 | 8,714.88 | 11.4K |
| 10:35 | 8,714.82 | 8,715.80 | 8,714.82 | 8,714.96 | 7.3K |
| 10:36 | 8,715.08 | 8,715.59 | 8,714.87 | 8,715.59 | 6.8K |
| 10:37 | 8,715.59 | 8,716.07 | 8,715.18 | 8,715.18 | 2.3K |
| 10:38 | 8,721.08 | 8,722.12 | 8,717.64 | 8,722.12 | 26.9K |
| 10:39 | 8,723.59 | 8,726.55 | 8,723.59 | 8,726.55 | 26.1K |
| 10:40 | 8,727.54 | 8,731.34 | 8,726.91 | 8,731.34 | 123.3K |
| 10:41 | 8,731.46 | 8,731.51 | 8,730.98 | 8,730.98 | 6.4K |
| 10:42 | 8,731.70 | 8,733.34 | 8,731.70 | 8,733.34 | 6.3K |
| 10:43 | 8,733.34 | 8,734.30 | 8,733.34 | 8,733.67 | 2.8K |
| 10:44 | 8,734.03 | 8,737.16 | 8,734.03 | 8,737.16 | 1.9K |
| 10:45 | 8,736.57 | 8,740.84 | 8,736.57 | 8,740.84 | 27.8K |
| 10:46 | 8,741.43 | 8,741.66 | 8,741.40 | 8,741.66 | 1.4K |
| 10:47 | 8,744.64 | 8,748.28 | 8,744.64 | 8,747.22 | 75.5K |
| 10:48 | 8,746.91 | 8,747.05 | 8,745.14 | 8,745.14 | 3.2K |
| 10:49 | 8,745.33 | 8,745.33 | 8,741.53 | 8,741.53 | 13.5K |
| 10:50 | 8,741.59 | 8,741.59 | 8,739.26 | 8,739.26 | 9.9K |
| 10:51 | 8,739.26 | 8,742.63 | 8,739.26 | 8,742.08 | 14.3K |
| 10:52 | 8,741.87 | 8,742.04 | 8,741.04 | 8,741.04 | 0.9K |
| 10:53 | 8,740.91 | 8,741.20 | 8,740.81 | 8,741.20 | 8.4K |
| 10:54 | 8,740.56 | 8,740.59 | 8,739.80 | 8,739.80 | 26.3K |
| 10:55 | 8,739.99 | 8,739.99 | 8,738.13 | 8,738.13 | 7.7K |
| 10:56 | 8,738.13 | 8,738.13 | 8,735.87 | 8,735.87 | 17.9K |
| 10:57 | 8,735.98 | 8,735.98 | 8,735.19 | 8,735.19 | 6.0K |
| 10:58 | 8,734.72 | 8,734.72 | 8,732.51 | 8,732.51 | 4.0K |
| 10:59 | 8,732.17 | 8,732.17 | 8,726.84 | 8,726.84 | 29.2K |
| 11:00 | 8,727.55 | 8,727.69 | 8,726.89 | 8,726.89 | 8.2K |
| 11:01 | 8,727.31 | 8,727.68 | 8,726.16 | 8,726.16 | 9.4K |
| 11:02 | 8,726.00 | 8,727.40 | 8,726.00 | 8,727.40 | 5.9K |
| 11:03 | 8,727.77 | 8,729.78 | 8,727.77 | 8,729.78 | 10.3K |
| 11:04 | 8,728.85 | 8,728.85 | 8,727.48 | 8,727.48 | 5.8K |
| 11:05 | 8,727.12 | 8,729.67 | 8,727.12 | 8,729.50 | 9.6K |
| 11:06 | 8,730.39 | 8,730.39 | 8,728.60 | 8,728.81 | 9.5K |
| 11:07 | 8,728.39 | 8,728.39 | 8,727.97 | 8,728.33 | 3.2K |
| 11:08 | 8,727.22 | 8,727.22 | 8,726.64 | 8,727.00 | 8.8K |
| 11:09 | 8,727.36 | 8,727.36 | 8,725.15 | 8,725.15 | 7.2K |
| 11:10 | 8,724.89 | 8,724.89 | 8,722.65 | 8,722.65 | 18.4K |
| 11:11 | 8,723.37 | 8,727.97 | 8,723.37 | 8,727.97 | 9.7K |
| 11:12 | 8,728.07 | 8,728.07 | 8,727.46 | 8,727.65 | 13.6K |
| 11:13 | 8,728.96 | 8,733.59 | 8,728.85 | 8,732.11 | 22.3K |
| 11:14 | 8,731.94 | 8,731.94 | 8,729.40 | 8,729.40 | 10.6K |
| 11:15 | 8,729.40 | 8,729.40 | 8,726.90 | 8,727.63 | 10.4K |
| 11:16 | 8,727.91 | 8,727.91 | 8,727.43 | 8,727.82 | 5.2K |
| 11:17 | 8,728.20 | 8,728.20 | 8,725.66 | 8,725.66 | 2.9K |
| 11:18 | 8,725.66 | 8,725.66 | 8,724.96 | 8,724.96 | 2.3K |
| 11:19 | 8,724.79 | 8,725.33 | 8,724.79 | 8,725.33 | 2.8K |
| 11:20 | 8,725.33 | 8,727.60 | 8,725.33 | 8,727.60 | 11.0K |
| 11:21 | 8,727.60 | 8,727.60 | 8,723.84 | 8,723.84 | 6.4K |
| 11:22 | 8,724.13 | 8,724.55 | 8,717.62 | 8,717.62 | 13.4K |
| 11:23 | 8,717.80 | 8,717.80 | 8,716.10 | 8,716.10 | 5.5K |
| 11:24 | 8,716.10 | 8,716.45 | 8,716.09 | 8,716.09 | 3.4K |
| 11:25 | 8,715.52 | 8,715.52 | 8,715.31 | 8,715.31 | 13.1K |
| 11:26 | 8,715.36 | 8,715.36 | 8,711.72 | 8,711.72 | 18.3K |
| 11:27 | 8,711.53 | 8,713.63 | 8,711.13 | 8,713.63 | 10.6K |
| 11:28 | 8,712.75 | 8,712.75 | 8,711.47 | 8,712.73 | 8.4K |
| 11:29 | 8,712.73 | 8,713.32 | 8,712.73 | 8,713.32 | 3.3K |
| 11:30 | 8,714.06 | 8,717.37 | 8,714.06 | 8,717.37 | 19.8K |
| 11:31 | 8,717.35 | 8,724.30 | 8,717.35 | 8,724.30 | 7.8K |
| 11:32 | 8,724.30 | 8,725.15 | 8,724.13 | 8,725.15 | 1.9K |
| 11:33 | 8,725.39 | 8,725.39 | 8,724.67 | 8,725.08 | 4.9K |
| 11:34 | 8,724.73 | 8,727.68 | 8,724.73 | 8,727.68 | 6.7K |
| 11:35 | 8,728.04 | 8,728.44 | 8,726.26 | 8,726.26 | 3.0K |
| 11:36 | 8,726.26 | 8,728.31 | 8,726.17 | 8,727.86 | 8.0K |
| 11:37 | 8,727.86 | 8,727.86 | 8,727.56 | 8,727.56 | 1.8K |
| 11:38 | 8,726.93 | 8,726.93 | 8,726.32 | 8,726.32 | 10.6K |
| 11:39 | 8,725.83 | 8,725.83 | 8,724.14 | 8,724.42 | 5.6K |
| 11:40 | 8,724.35 | 8,724.70 | 8,722.29 | 8,722.29 | 5.0K |
| 11:41 | 8,722.34 | 8,722.42 | 8,722.15 | 8,722.15 | 10.3K |
| 11:42 | 8,722.15 | 8,722.19 | 8,721.33 | 8,721.86 | 5.2K |
| 11:43 | 8,722.02 | 8,722.02 | 8,720.79 | 8,721.61 | 11.8K |
| 11:44 | 8,721.61 | 8,721.61 | 8,721.58 | 8,721.58 | 1.1K |
| 11:45 | 8,721.66 | 8,722.44 | 8,721.66 | 8,722.18 | 2.8K |
| 11:46 | 8,722.76 | 8,722.92 | 8,721.45 | 8,721.45 | 1.7K |
| 11:47 | 8,721.45 | 8,721.45 | 8,720.01 | 8,720.01 | 5.2K |
| 11:48 | 8,719.43 | 8,719.60 | 8,719.39 | 8,719.39 | 3.9K |
| 11:49 | 8,719.39 | 8,719.43 | 8,719.33 | 8,719.43 | 2.1K |
| 11:50 | 8,720.04 | 8,720.04 | 8,719.31 | 8,719.31 | 2.6K |
| 11:51 | 8,719.31 | 8,720.01 | 8,719.22 | 8,719.22 | 3.1K |
| 11:52 | 8,717.87 | 8,717.87 | 8,715.28 | 8,715.28 | 15.8K |
| 11:53 | 8,715.45 | 8,715.45 | 8,714.67 | 8,714.67 | 10.3K |
| 11:54 | 8,714.67 | 8,715.33 | 8,714.67 | 8,715.33 | 1.7K |
| 11:55 | 8,715.93 | 8,715.93 | 8,715.23 | 8,715.23 | 2.5K |
| 11:56 | 8,715.23 | 8,715.24 | 8,714.85 | 8,714.85 | 1.6K |
| 11:57 | 8,714.94 | 8,714.94 | 8,713.44 | 8,714.38 | 11.3K |
| 11:58 | 8,714.18 | 8,714.78 | 8,714.00 | 8,714.78 | 3.5K |
| 11:59 | 8,714.78 | 8,715.81 | 8,714.78 | 8,715.81 | 30.2K |
| 12:00 | 8,715.27 | 8,715.27 | 8,714.85 | 8,715.27 | 85.2K |
| 12:01 | 8,714.99 | 8,715.45 | 8,714.99 | 8,715.03 | 37.6K |
| 12:02 | 8,716.46 | 8,716.49 | 8,716.21 | 8,716.28 | 23.2K |
| 12:03 | 8,716.13 | 8,716.57 | 8,715.98 | 8,716.57 | 2.9K |
| 12:04 | 8,716.57 | 8,718.11 | 8,716.57 | 8,717.93 | 5.5K |
| 12:05 | 8,719.92 | 8,721.27 | 8,719.85 | 8,721.27 | 36.8K |
| 12:06 | 8,720.96 | 8,723.79 | 8,720.96 | 8,723.79 | 7.4K |
| 12:07 | 8,724.35 | 8,724.93 | 8,724.15 | 8,724.15 | 9.4K |
| 12:08 | 8,724.34 | 8,724.60 | 8,723.21 | 8,723.76 | 7.4K |
| 12:09 | 8,723.76 | 8,723.76 | 8,723.18 | 8,723.18 | 6.9K |
| 12:10 | 8,723.33 | 8,723.88 | 8,723.33 | 8,723.88 | 5.2K |
| 12:11 | 8,723.94 | 8,723.94 | 8,723.34 | 8,723.34 | 5.2K |
| 12:12 | 8,723.73 | 8,723.73 | 8,723.73 | 8,723.73 | 0.3K |
| 12:13 | 8,723.37 | 8,723.49 | 8,723.01 | 8,723.49 | 3.1K |
| 12:14 | 8,723.86 | 8,724.26 | 8,723.86 | 8,724.16 | 4.0K |
| 12:15 | 8,723.97 | 8,723.97 | 8,722.32 | 8,722.32 | 9.7K |
| 12:16 | 8,722.32 | 8,722.32 | 8,721.73 | 8,721.73 | 3.3K |
| 12:17 | 8,722.12 | 8,722.40 | 8,720.28 | 8,722.40 | 23.5K |
| 12:18 | 8,722.56 | 8,722.73 | 8,722.00 | 8,722.00 | 7.4K |
| 12:19 | 8,721.64 | 8,721.78 | 8,721.34 | 8,721.78 | 11.4K |
| 12:20 | 8,722.33 | 8,722.33 | 8,720.98 | 8,720.98 | 1.8K |
| 12:21 | 8,720.20 | 8,721.01 | 8,720.20 | 8,721.01 | 3.5K |
| 12:22 | 8,721.74 | 8,724.65 | 8,721.60 | 8,724.65 | 15.8K |
| 12:23 | 8,726.10 | 8,726.43 | 8,725.64 | 8,726.07 | 6.4K |
| 12:24 | 8,726.17 | 8,730.87 | 8,726.17 | 8,730.87 | 4.1K |
| 12:25 | 8,731.48 | 8,733.48 | 8,731.48 | 8,733.48 | 8.1K |
| 12:26 | 8,733.62 | 8,733.77 | 8,733.54 | 8,733.54 | 2.7K |
| 12:27 | 8,733.54 | 8,733.75 | 8,733.36 | 8,733.75 | 3.0K |
| 12:28 | 8,733.83 | 8,733.83 | 8,733.69 | 8,733.81 | 2.6K |
| 12:29 | 8,733.81 | 8,733.81 | 8,732.36 | 8,732.36 | 3.8K |
| 12:30 | 8,732.59 | 8,732.69 | 8,731.50 | 8,731.50 | 39.9K |
| 12:31 | 8,731.33 | 8,731.33 | 8,729.64 | 8,730.00 | 8.5K |
| 12:32 | 8,729.28 | 8,730.18 | 8,729.28 | 8,730.18 | 7.0K |
| 12:33 | 8,730.57 | 8,730.82 | 8,730.29 | 8,730.82 | 25.2K |
| 12:34 | 8,731.15 | 8,733.04 | 8,731.15 | 8,733.04 | 31.2K |
| 12:35 | 8,733.40 | 8,733.89 | 8,733.40 | 8,733.89 | 112.9K |
| 12:36 | 8,733.85 | 8,734.00 | 8,733.39 | 8,733.39 | 20.2K |
| 12:37 | 8,733.39 | 8,734.46 | 8,733.21 | 8,734.32 | 1.8K |
| 12:38 | 8,734.32 | 8,734.45 | 8,734.32 | 8,734.45 | 2.1K |
| 12:39 | 8,734.45 | 8,734.45 | 8,733.82 | 8,733.82 | 2.6K |
| 12:40 | 8,732.61 | 8,733.22 | 8,732.61 | 8,733.22 | 0.9K |
| 12:41 | 8,733.26 | 8,733.39 | 8,733.26 | 8,733.26 | 13.3K |
| 12:42 | 8,733.20 | 8,733.20 | 8,732.76 | 8,732.76 | 4.0K |
| 12:43 | 8,732.30 | 8,733.80 | 8,732.01 | 8,733.80 | 10.3K |
| 12:44 | 8,734.91 | 8,735.81 | 8,734.91 | 8,735.81 | 10.5K |
| 12:45 | 8,736.32 | 8,737.05 | 8,736.03 | 8,736.03 | 15.2K |
| 12:46 | 8,736.03 | 8,736.03 | 8,735.13 | 8,735.73 | 24.2K |
| 12:47 | 8,735.73 | 8,736.04 | 8,735.73 | 8,736.04 | 3.2K |
| 12:48 | 8,735.62 | 8,735.62 | 8,733.40 | 8,734.00 | 7.4K |
| 12:49 | 8,733.51 | 8,733.51 | 8,733.16 | 8,733.18 | 2.7K |
| 12:50 | 8,733.97 | 8,735.94 | 8,733.97 | 8,735.53 | 22.6K |
| 12:51 | 8,736.94 | 8,737.19 | 8,736.64 | 8,737.13 | 7.6K |
| 12:52 | 8,737.30 | 8,737.35 | 8,737.30 | 8,737.30 | 5.6K |
| 12:53 | 8,738.89 | 8,738.89 | 8,736.87 | 8,736.87 | 8.0K |
| 12:54 | 8,736.87 | 8,736.87 | 8,736.21 | 8,736.21 | 13.5K |
| 12:55 | 8,735.90 | 8,736.41 | 8,735.90 | 8,736.19 | 11.3K |
| 12:56 | 8,736.02 | 8,737.57 | 8,736.02 | 8,737.57 | 2.4K |
| 12:57 | 8,736.51 | 8,736.51 | 8,735.21 | 8,735.21 | 9.6K |
| 12:58 | 8,735.21 | 8,735.51 | 8,735.21 | 8,735.22 | 19.8K |
| 12:59 | 8,733.37 | 8,733.37 | 8,732.96 | 8,732.96 | 9.0K |
| 13:00 | 8,732.78 | 8,732.79 | 8,732.40 | 8,732.48 | 6.5K |
| 13:01 | 8,733.04 | 8,734.50 | 8,733.04 | 8,734.50 | 14.1K |
| 13:02 | 8,733.00 | 8,733.28 | 8,732.78 | 8,732.78 | 6.9K |
| 13:03 | 8,732.26 | 8,732.70 | 8,732.26 | 8,732.70 | 3.7K |
| 13:04 | 8,732.70 | 8,732.73 | 8,731.98 | 8,732.73 | 5.0K |
| 13:05 | 8,734.28 | 8,735.64 | 8,734.28 | 8,735.47 | 22.9K |
| 13:06 | 8,735.34 | 8,735.46 | 8,735.12 | 8,735.12 | 9.8K |
| 13:07 | 8,734.81 | 8,737.50 | 8,734.81 | 8,737.50 | 8.5K |
| 13:08 | 8,737.66 | 8,742.97 | 8,737.66 | 8,742.97 | 19.9K |
| 13:09 | 8,743.22 | 8,743.54 | 8,742.99 | 8,743.08 | 18.2K |
| 13:10 | 8,743.97 | 8,743.97 | 8,742.73 | 8,742.95 | 59.5K |
| 13:11 | 8,742.86 | 8,742.86 | 8,741.14 | 8,741.14 | 9.5K |
| 13:12 | 8,741.48 | 8,743.21 | 8,741.38 | 8,743.21 | 22.3K |
| 13:13 | 8,743.21 | 8,743.21 | 8,742.40 | 8,742.40 | 10.1K |
| 13:14 | 8,740.69 | 8,740.73 | 8,740.67 | 8,740.73 | 109.5K |
| 13:15 | 8,740.73 | 8,741.51 | 8,740.73 | 8,740.99 | 14.3K |
| 13:16 | 8,741.82 | 8,742.28 | 8,741.82 | 8,742.21 | 26.4K |
| 13:17 | 8,741.76 | 8,742.15 | 8,741.22 | 8,742.15 | 26.3K |
| 13:18 | 8,742.15 | 8,742.35 | 8,741.96 | 8,741.96 | 4.6K |
| 13:19 | 8,741.96 | 8,742.04 | 8,741.81 | 8,741.81 | 2.6K |
| 13:20 | 8,742.18 | 8,742.18 | 8,741.84 | 8,741.84 | 1.9K |
| 13:21 | 8,741.38 | 8,741.38 | 8,739.73 | 8,739.73 | 8.6K |
| 13:22 | 8,739.48 | 8,739.50 | 8,738.97 | 8,738.97 | 48.4K |
| 13:23 | 8,738.41 | 8,739.43 | 8,738.41 | 8,739.43 | 78.8K |
| 13:24 | 8,739.43 | 8,739.43 | 8,738.63 | 8,739.29 | 3.7K |
| 13:25 | 8,739.46 | 8,739.63 | 8,738.51 | 8,738.56 | 19.7K |
| 13:26 | 8,738.17 | 8,739.76 | 8,738.17 | 8,739.76 | 16.0K |
| 13:27 | 8,739.55 | 8,740.11 | 8,739.55 | 8,740.11 | 57.1K |
| 13:28 | 8,740.11 | 8,740.11 | 8,739.65 | 8,739.65 | 9.3K |
| 13:29 | 8,740.04 | 8,740.33 | 8,739.09 | 8,739.09 | 5.1K |
| 13:30 | 8,738.82 | 8,738.82 | 8,738.73 | 8,738.73 | 8.4K |
| 13:31 | 8,739.11 | 8,739.63 | 8,738.82 | 8,739.63 | 45.0K |
| 13:32 | 8,739.63 | 8,739.80 | 8,739.63 | 8,739.80 | 4.1K |
| 13:33 | 8,739.52 | 8,739.78 | 8,738.81 | 8,738.81 | 9.2K |
| 13:34 | 8,738.81 | 8,740.05 | 8,738.81 | 8,740.05 | 5.7K |
| 13:35 | 8,741.33 | 8,742.48 | 8,740.67 | 8,740.67 | 15.3K |
| 13:36 | 8,740.67 | 8,740.67 | 8,740.17 | 8,740.34 | 7.0K |
| 13:37 | 8,740.34 | 8,740.34 | 8,739.44 | 8,739.44 | 4.4K |
| 13:38 | 8,739.96 | 8,740.11 | 8,739.85 | 8,739.85 | 1.7K |
| 13:39 | 8,740.87 | 8,741.44 | 8,740.87 | 8,741.44 | 7.6K |
| 13:40 | 8,741.44 | 8,742.09 | 8,741.44 | 8,742.09 | 4.7K |
| 13:41 | 8,742.68 | 8,742.68 | 8,742.53 | 8,742.53 | 8.3K |
| 13:42 | 8,741.49 | 8,741.49 | 8,741.12 | 8,741.40 | 12.4K |
| 13:43 | 8,742.03 | 8,742.63 | 8,741.96 | 8,741.96 | 8.6K |
| 13:44 | 8,742.11 | 8,742.65 | 8,742.11 | 8,742.65 | 4.5K |
| 13:45 | 8,742.52 | 8,743.68 | 8,742.52 | 8,743.68 | 6.4K |
| 13:46 | 8,743.52 | 8,743.52 | 8,743.32 | 8,743.50 | 4.6K |
| 13:47 | 8,743.50 | 8,743.50 | 8,742.83 | 8,742.87 | 15.5K |
| 13:48 | 8,742.87 | 8,742.87 | 8,740.41 | 8,740.81 | 2.5K |
| 13:49 | 8,741.04 | 8,741.04 | 8,739.85 | 8,740.08 | 9.0K |
| 13:50 | 8,740.16 | 8,740.45 | 8,739.36 | 8,739.66 | 5.4K |
| 13:51 | 8,739.06 | 8,739.08 | 8,738.06 | 8,738.06 | 4.3K |
| 13:52 | 8,737.96 | 8,737.96 | 8,737.21 | 8,737.60 | 7.4K |
| 13:53 | 8,737.07 | 8,737.17 | 8,736.57 | 8,736.57 | 4.0K |
| 13:54 | 8,736.57 | 8,738.81 | 8,736.57 | 8,738.81 | 9.2K |
| 13:55 | 8,738.52 | 8,739.38 | 8,738.52 | 8,738.94 | 7.3K |
| 13:56 | 8,738.91 | 8,738.98 | 8,738.59 | 8,738.59 | 3.3K |
| 13:57 | 8,739.52 | 8,739.52 | 8,736.98 | 8,736.98 | 11.3K |
| 13:58 | 8,737.44 | 8,738.03 | 8,736.87 | 8,738.03 | 5.4K |
| 13:59 | 8,736.75 | 8,736.75 | 8,733.13 | 8,733.13 | 18.2K |
| 14:00 | 8,733.39 | 8,733.46 | 8,733.15 | 8,733.46 | 1.1K |
| 14:01 | 8,733.46 | 8,733.46 | 8,732.78 | 8,732.78 | 6.9K |
| 14:02 | 8,733.26 | 8,733.26 | 8,732.76 | 8,733.01 | 32.1K |
| 14:03 | 8,732.55 | 8,735.65 | 8,732.55 | 8,735.52 | 12.0K |
| 14:04 | 8,737.09 | 8,737.57 | 8,736.70 | 8,737.57 | 20.2K |
| 14:05 | 8,737.57 | 8,737.62 | 8,737.57 | 8,737.62 | 5.3K |
| 14:06 | 8,738.76 | 8,738.76 | 8,738.48 | 8,738.48 | 7.6K |
| 14:07 | 8,739.19 | 8,740.40 | 8,739.19 | 8,740.40 | 7.9K |
| 14:08 | 8,742.31 | 8,742.31 | 8,741.95 | 8,741.95 | 1.6K |
| 14:09 | 8,742.61 | 8,743.05 | 8,742.61 | 8,742.75 | 8.1K |
| 14:10 | 8,741.98 | 8,742.03 | 8,741.65 | 8,742.03 | 7.8K |
| 14:11 | 8,742.03 | 8,742.13 | 8,741.85 | 8,741.89 | 3.5K |
| 14:12 | 8,740.91 | 8,741.28 | 8,740.21 | 8,740.21 | 25.0K |
| 14:13 | 8,738.10 | 8,738.40 | 8,738.10 | 8,738.40 | 17.2K |
| 14:14 | 8,737.68 | 8,737.68 | 8,736.86 | 8,736.86 | 5.5K |
| 14:15 | 8,736.86 | 8,736.86 | 8,735.84 | 8,735.84 | 9.1K |
| 14:16 | 8,735.84 | 8,736.25 | 8,735.84 | 8,735.97 | 2.9K |
| 14:17 | 8,736.55 | 8,737.54 | 8,736.55 | 8,737.54 | 8.5K |
| 14:18 | 8,737.83 | 8,737.91 | 8,737.61 | 8,737.61 | 10.5K |
| 14:19 | 8,739.63 | 8,740.06 | 8,739.63 | 8,740.06 | 6.1K |
| 14:20 | 8,739.98 | 8,740.06 | 8,739.66 | 8,740.04 | 4.0K |
| 14:21 | 8,740.46 | 8,741.00 | 8,740.43 | 8,740.66 | 7.0K |
| 14:22 | 8,736.49 | 8,737.17 | 8,736.49 | 8,737.17 | 23.5K |
| 14:23 | 8,736.84 | 8,736.84 | 8,736.25 | 8,736.25 | 4.2K |
| 14:24 | 8,736.50 | 8,736.57 | 8,736.50 | 8,736.57 | 0.8K |
| 14:25 | 8,737.19 | 8,738.45 | 8,737.19 | 8,738.44 | 9.3K |
| 14:26 | 8,738.15 | 8,738.15 | 8,737.46 | 8,737.75 | 8.9K |
| 14:27 | 8,737.65 | 8,737.65 | 8,729.96 | 8,729.96 | 7.2K |
| 14:28 | 8,729.96 | 8,729.96 | 8,726.32 | 8,726.78 | 31.6K |
| 14:29 | 8,726.64 | 8,727.24 | 8,726.64 | 8,727.24 | 3.8K |
| 14:30 | 8,727.24 | 8,727.24 | 8,726.60 | 8,726.80 | 2.6K |
| 14:31 | 8,726.96 | 8,727.46 | 8,726.96 | 8,727.46 | 4.5K |
| 14:32 | 8,726.67 | 8,726.67 | 8,726.38 | 8,726.47 | 10.4K |
| 14:33 | 8,725.80 | 8,726.42 | 8,725.80 | 8,726.23 | 5.7K |
| 14:34 | 8,725.85 | 8,726.70 | 8,725.70 | 8,726.70 | 6.6K |
| 14:35 | 8,726.77 | 8,728.23 | 8,726.77 | 8,728.23 | 6.6K |
| 14:36 | 8,727.95 | 8,728.13 | 8,727.93 | 8,727.93 | 2.8K |
| 14:37 | 8,727.16 | 8,727.16 | 8,726.66 | 8,726.66 | 8.9K |
| 14:38 | 8,726.57 | 8,726.69 | 8,726.55 | 8,726.55 | 1.9K |
| 14:39 | 8,728.36 | 8,728.80 | 8,728.19 | 8,728.80 | 4.2K |
| 14:40 | 8,728.80 | 8,728.80 | 8,728.02 | 8,728.02 | 3.5K |
| 14:41 | 8,728.40 | 8,728.67 | 8,728.40 | 8,728.53 | 6.2K |
| 14:42 | 8,728.53 | 8,729.00 | 8,728.53 | 8,728.97 | 3.0K |
| 14:43 | 8,730.39 | 8,730.39 | 8,730.22 | 8,730.22 | 2.0K |
| 14:44 | 8,730.57 | 8,730.57 | 8,729.99 | 8,730.39 | 12.6K |
| 14:45 | 8,730.39 | 8,730.53 | 8,729.78 | 8,729.86 | 5.8K |
| 14:46 | 8,730.64 | 8,730.64 | 8,730.33 | 8,730.33 | 6.0K |
| 14:47 | 8,730.26 | 8,730.26 | 8,729.13 | 8,729.13 | 10.1K |
| 14:48 | 8,729.63 | 8,729.64 | 8,729.30 | 8,729.64 | 7.2K |
| 14:49 | 8,729.42 | 8,729.63 | 8,729.33 | 8,729.63 | 3.8K |
| 14:50 | 8,726.67 | 8,726.67 | 8,726.10 | 8,726.10 | 6.5K |
| 14:51 | 8,725.08 | 8,725.42 | 8,725.08 | 8,725.42 | 4.0K |
| 14:52 | 8,725.05 | 8,725.05 | 8,722.72 | 8,722.72 | 6.5K |
| 14:53 | 8,721.97 | 8,723.07 | 8,720.38 | 8,723.07 | 5.4K |
| 14:54 | 8,723.23 | 8,724.62 | 8,723.23 | 8,724.62 | 47.9K |
| 14:55 | 8,723.58 | 8,723.80 | 8,723.44 | 8,723.80 | 1.8K |
| 14:56 | 8,723.80 | 8,723.80 | 8,723.09 | 8,723.09 | 3.9K |
| 14:57 | 8,723.57 | 8,723.57 | 8,723.00 | 8,723.44 | 4.6K |
| 14:58 | 8,723.03 | 8,723.03 | 8,722.92 | 8,722.92 | 7.4K |
| 14:59 | 8,722.92 | 8,724.38 | 8,720.97 | 8,720.97 | 19.5K |
| 15:00 | 8,720.76 | 8,720.76 | 8,719.82 | 8,720.24 | 4.2K |
| 15:01 | 8,719.03 | 8,719.71 | 8,718.60 | 8,719.71 | 4.0K |
| 15:02 | 8,719.65 | 8,720.11 | 8,719.64 | 8,719.64 | 10.4K |
| 15:03 | 8,719.61 | 8,722.26 | 8,719.46 | 8,722.26 | 4.2K |
| 15:04 | 8,723.98 | 8,725.84 | 8,723.98 | 8,724.76 | 6.9K |
| 15:05 | 8,724.93 | 8,725.87 | 8,724.93 | 8,725.87 | 4.4K |
| 15:06 | 8,724.90 | 8,727.94 | 8,724.90 | 8,727.94 | 15.7K |
| 15:07 | 8,728.37 | 8,730.16 | 8,728.20 | 8,730.16 | 14.0K |
| 15:08 | 8,729.80 | 8,729.80 | 8,729.62 | 8,729.67 | 14.6K |
| 15:09 | 8,729.67 | 8,729.67 | 8,729.39 | 8,729.39 | 1.0K |
| 15:10 | 8,728.20 | 8,728.20 | 8,727.73 | 8,727.80 | 14.5K |
| 15:11 | 8,727.80 | 8,728.92 | 8,727.80 | 8,728.92 | 4.6K |
| 15:12 | 8,728.56 | 8,730.41 | 8,728.42 | 8,730.41 | 11.3K |
| 15:13 | 8,730.98 | 8,731.08 | 8,730.39 | 8,731.08 | 9.8K |
| 15:14 | 8,731.08 | 8,731.08 | 8,729.66 | 8,730.07 | 17.8K |
| 15:15 | 8,730.46 | 8,730.46 | 8,730.08 | 8,730.34 | 5.8K |
| 15:16 | 8,730.16 | 8,730.16 | 8,729.77 | 8,729.91 | 3.4K |
| 15:17 | 8,731.02 | 8,731.48 | 8,731.02 | 8,731.48 | 26.0K |
| 15:18 | 8,731.02 | 8,731.17 | 8,731.02 | 8,731.17 | 24.5K |
| 15:19 | 8,732.58 | 8,732.58 | 8,731.55 | 8,731.68 | 5.9K |
| 15:20 | 8,731.55 | 8,731.55 | 8,730.28 | 8,730.28 | 3.7K |
| 15:21 | 8,729.55 | 8,729.55 | 8,725.71 | 8,726.02 | 19.4K |
| 15:22 | 8,726.69 | 8,728.72 | 8,726.69 | 8,728.72 | 9.1K |
| 15:23 | 8,728.55 | 8,730.71 | 8,728.55 | 8,730.71 | 6.9K |
| 15:24 | 8,730.78 | 8,730.78 | 8,730.00 | 8,730.00 | 0.9K |
| 15:25 | 8,730.34 | 8,730.34 | 8,729.81 | 8,730.03 | 10.8K |
| 15:26 | 8,729.78 | 8,729.89 | 8,727.83 | 8,727.83 | 10.2K |
| 15:27 | 8,727.90 | 8,727.90 | 8,726.33 | 8,726.33 | 4.4K |
| 15:28 | 8,725.83 | 8,725.90 | 8,725.70 | 8,725.79 | 7.6K |
| 15:29 | 8,725.33 | 8,725.33 | 8,724.07 | 8,724.07 | 10.6K |
| 15:30 | 8,723.09 | 8,723.37 | 8,720.86 | 8,720.88 | 15.0K |
| 15:31 | 8,720.87 | 8,721.28 | 8,720.39 | 8,720.83 | 13.4K |
| 15:32 | 8,721.87 | 8,722.53 | 8,721.81 | 8,722.51 | 15.1K |
| 15:33 | 8,725.29 | 8,726.32 | 8,725.29 | 8,725.92 | 7.4K |
| 15:34 | 8,726.10 | 8,726.10 | 8,725.32 | 8,725.64 | 9.4K |
| 15:35 | 8,725.32 | 8,725.32 | 8,724.60 | 8,724.60 | 4.4K |
| 15:36 | 8,724.73 | 8,725.10 | 8,724.47 | 8,725.10 | 15.1K |
| 15:37 | 8,725.49 | 8,725.86 | 8,725.49 | 8,725.74 | 7.7K |
| 15:38 | 8,725.97 | 8,725.97 | 8,724.55 | 8,724.55 | 9.3K |
| 15:39 | 8,722.28 | 8,722.28 | 8,721.09 | 8,721.15 | 14.7K |
| 15:40 | 8,720.16 | 8,720.16 | 8,719.06 | 8,719.06 | 28.9K |
| 15:41 | 8,718.45 | 8,718.45 | 8,716.77 | 8,717.58 | 30.3K |
| 15:42 | 8,718.07 | 8,718.51 | 8,718.07 | 8,718.51 | 6.8K |
| 15:43 | 8,718.86 | 8,718.86 | 8,716.74 | 8,716.74 | 15.5K |
| 15:44 | 8,716.43 | 8,716.43 | 8,714.50 | 8,714.53 | 19.0K |
| 15:45 | 8,716.02 | 8,716.02 | 8,714.81 | 8,714.81 | 22.9K |
| 15:46 | 8,714.48 | 8,714.48 | 8,711.90 | 8,711.91 | 12.6K |
| 15:47 | 8,711.00 | 8,711.74 | 8,710.84 | 8,711.74 | 17.9K |
| 15:48 | 8,711.44 | 8,711.44 | 8,710.91 | 8,710.91 | 10.9K |
| 15:49 | 8,710.42 | 8,713.33 | 8,710.42 | 8,713.33 | 18.8K |
| 15:50 | 8,712.29 | 8,716.02 | 8,712.29 | 8,715.73 | 81.9K |
| 15:51 | 8,716.92 | 8,716.92 | 8,715.94 | 8,716.75 | 28.2K |
| 15:52 | 8,717.77 | 8,719.97 | 8,717.37 | 8,719.97 | 33.9K |
| 15:53 | 8,721.85 | 8,726.73 | 8,721.85 | 8,726.73 | 35.4K |
| 15:54 | 8,727.08 | 8,727.43 | 8,726.49 | 8,727.43 | 28.2K |
| 15:55 | 8,728.08 | 8,728.08 | 8,724.63 | 8,724.63 | 42.0K |
| 15:56 | 8,726.76 | 8,728.80 | 8,726.76 | 8,728.80 | 64.8K |
| 15:57 | 8,730.33 | 8,732.75 | 8,730.33 | 8,732.75 | 54.2K |
| 15:58 | 8,733.95 | 8,734.63 | 8,732.39 | 8,734.63 | 68.0K |
| 15:59 | 8,737.36 | 8,741.45 | 8,737.36 | 8,741.45 | 112.3K |
| 16:00 | 8,739.07 | 8,739.07 | 8,738.33 | 8,738.33 | 1,250.4K |
| 16:01 | 8,738.33 | 8,738.33 | 8,738.33 | 8,738.33 | 0.0K |