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 | 8,618.97 | 8,618.97 | 8,613.74 | 8,617.97 | 41.8K |
| 09:31 | 8,623.82 | 8,626.42 | 8,623.82 | 8,625.75 | 8.3K |
| 09:32 | 8,626.25 | 8,626.25 | 8,626.05 | 8,626.05 | 5.6K |
| 09:33 | 8,644.61 | 8,644.61 | 8,643.28 | 8,643.28 | 0.7K |
| 09:34 | 8,641.46 | 8,642.54 | 8,640.38 | 8,640.38 | 42.6K |
| 09:35 | 8,640.38 | 8,640.38 | 8,638.12 | 8,640.21 | 8.9K |
| 09:36 | 8,640.71 | 8,652.19 | 8,640.71 | 8,651.84 | 36.6K |
| 09:37 | 8,651.84 | 8,656.48 | 8,651.84 | 8,656.48 | 10.7K |
| 09:38 | 8,657.50 | 8,657.91 | 8,651.04 | 8,651.04 | 42.8K |
| 09:39 | 8,646.53 | 8,646.53 | 8,644.23 | 8,644.52 | 26.9K |
| 09:40 | 8,645.36 | 8,645.36 | 8,643.01 | 8,643.01 | 61.8K |
| 09:41 | 8,646.65 | 8,649.90 | 8,644.30 | 8,649.90 | 15.0K |
| 09:42 | 8,654.16 | 8,654.16 | 8,646.24 | 8,646.24 | 24.9K |
| 09:43 | 8,645.47 | 8,647.61 | 8,645.47 | 8,647.54 | 8.8K |
| 09:44 | 8,649.06 | 8,649.35 | 8,643.90 | 8,643.90 | 44.2K |
| 09:45 | 8,642.92 | 8,646.17 | 8,642.92 | 8,644.62 | 6.2K |
| 09:46 | 8,644.62 | 8,645.66 | 8,644.19 | 8,645.66 | 4.6K |
| 09:47 | 8,643.77 | 8,653.95 | 8,643.77 | 8,652.16 | 11.3K |
| 09:48 | 8,658.49 | 8,671.79 | 8,658.49 | 8,668.84 | 37.7K |
| 09:49 | 8,668.50 | 8,668.77 | 8,668.20 | 8,668.20 | 6.0K |
| 09:50 | 8,671.81 | 8,673.33 | 8,671.75 | 8,671.75 | 24.9K |
| 09:51 | 8,671.84 | 8,671.84 | 8,666.40 | 8,666.40 | 20.7K |
| 09:52 | 8,666.60 | 8,666.60 | 8,665.85 | 8,666.23 | 22.6K |
| 09:53 | 8,666.02 | 8,666.57 | 8,665.82 | 8,665.90 | 6.3K |
| 09:54 | 8,665.90 | 8,666.61 | 8,665.39 | 8,666.61 | 23.1K |
| 09:55 | 8,666.55 | 8,668.09 | 8,666.38 | 8,668.09 | 15.8K |
| 09:56 | 8,668.41 | 8,670.06 | 8,668.41 | 8,670.06 | 11.8K |
| 09:57 | 8,671.95 | 8,675.65 | 8,671.95 | 8,675.65 | 7.9K |
| 09:58 | 8,675.65 | 8,675.65 | 8,674.63 | 8,674.63 | 22.5K |
| 09:59 | 8,674.77 | 8,675.04 | 8,674.10 | 8,674.10 | 4.5K |
| 10:00 | 8,673.82 | 8,673.82 | 8,669.86 | 8,671.25 | 25.9K |
| 10:01 | 8,671.25 | 8,671.25 | 8,671.11 | 8,671.11 | 3.4K |
| 10:02 | 8,671.11 | 8,671.61 | 8,671.11 | 8,671.61 | 6.6K |
| 10:03 | 8,671.47 | 8,671.47 | 8,668.31 | 8,668.31 | 19.9K |
| 10:04 | 8,669.00 | 8,669.00 | 8,664.92 | 8,664.92 | 11.1K |
| 10:05 | 8,665.16 | 8,665.16 | 8,663.99 | 8,663.99 | 1.6K |
| 10:06 | 8,664.24 | 8,664.24 | 8,661.86 | 8,662.43 | 59.0K |
| 10:07 | 8,662.06 | 8,662.56 | 8,662.06 | 8,662.20 | 3.2K |
| 10:08 | 8,662.03 | 8,663.07 | 8,661.98 | 8,663.07 | 7.4K |
| 10:09 | 8,662.78 | 8,662.78 | 8,662.42 | 8,662.42 | 5.3K |
| 10:10 | 8,662.32 | 8,662.41 | 8,662.13 | 8,662.32 | 37.4K |
| 10:11 | 8,662.47 | 8,662.93 | 8,661.52 | 8,661.52 | 3.5K |
| 10:12 | 8,661.01 | 8,662.53 | 8,661.01 | 8,662.53 | 3.4K |
| 10:13 | 8,662.58 | 8,665.52 | 8,662.58 | 8,665.52 | 7.4K |
| 10:14 | 8,665.52 | 8,665.59 | 8,664.33 | 8,664.33 | 1.3K |
| 10:15 | 8,664.29 | 8,664.96 | 8,664.29 | 8,664.63 | 4.6K |
| 10:16 | 8,664.01 | 8,664.36 | 8,663.17 | 8,663.17 | 7.3K |
| 10:17 | 8,663.94 | 8,664.00 | 8,663.92 | 8,664.00 | 35.2K |
| 10:18 | 8,670.13 | 8,675.17 | 8,670.13 | 8,675.17 | 57.8K |
| 10:19 | 8,674.48 | 8,674.51 | 8,674.45 | 8,674.51 | 11.0K |
| 10:20 | 8,676.43 | 8,678.29 | 8,676.43 | 8,678.29 | 4.2K |
| 10:21 | 8,679.27 | 8,679.91 | 8,679.27 | 8,679.76 | 13.0K |
| 10:22 | 8,679.60 | 8,683.44 | 8,679.60 | 8,683.44 | 4.0K |
| 10:23 | 8,683.61 | 8,683.61 | 8,682.88 | 8,682.88 | 8.3K |
| 10:24 | 8,683.08 | 8,683.86 | 8,682.90 | 8,683.86 | 13.0K |
| 10:25 | 8,683.09 | 8,683.38 | 8,683.01 | 8,683.01 | 3.7K |
| 10:26 | 8,682.17 | 8,682.17 | 8,678.32 | 8,678.32 | 8.1K |
| 10:27 | 8,678.32 | 8,678.32 | 8,676.53 | 8,676.53 | 4.5K |
| 10:28 | 8,675.88 | 8,675.88 | 8,673.50 | 8,673.74 | 8.9K |
| 10:29 | 8,672.99 | 8,672.99 | 8,671.51 | 8,672.73 | 8.1K |
| 10:30 | 8,672.73 | 8,674.97 | 8,672.73 | 8,674.97 | 7.5K |
| 10:31 | 8,674.79 | 8,676.09 | 8,674.79 | 8,676.09 | 21.8K |
| 10:32 | 8,676.28 | 8,678.62 | 8,676.28 | 8,678.49 | 18.4K |
| 10:33 | 8,678.70 | 8,679.25 | 8,678.70 | 8,678.77 | 3.6K |
| 10:34 | 8,678.77 | 8,678.77 | 8,678.29 | 8,678.29 | 18.3K |
| 10:35 | 8,678.06 | 8,678.06 | 8,677.87 | 8,678.04 | 18.0K |
| 10:36 | 8,680.14 | 8,681.84 | 8,680.14 | 8,681.84 | 10.4K |
| 10:37 | 8,681.84 | 8,682.77 | 8,681.84 | 8,682.43 | 1.5K |
| 10:38 | 8,682.79 | 8,686.37 | 8,682.79 | 8,685.03 | 13.5K |
| 10:39 | 8,686.75 | 8,687.09 | 8,686.75 | 8,687.09 | 6.5K |
| 10:40 | 8,687.56 | 8,689.31 | 8,687.56 | 8,689.31 | 4.9K |
| 10:41 | 8,689.31 | 8,690.64 | 8,688.74 | 8,690.64 | 1.6K |
| 10:42 | 8,690.26 | 8,691.81 | 8,690.26 | 8,691.81 | 9.9K |
| 10:43 | 8,691.81 | 8,691.98 | 8,691.68 | 8,691.68 | 6.2K |
| 10:44 | 8,690.07 | 8,690.07 | 8,687.95 | 8,687.95 | 14.4K |
| 10:45 | 8,688.17 | 8,690.84 | 8,688.17 | 8,690.84 | 5.5K |
| 10:46 | 8,690.96 | 8,690.96 | 8,690.10 | 8,690.10 | 3.2K |
| 10:47 | 8,689.74 | 8,689.74 | 8,689.70 | 8,689.71 | 5.4K |
| 10:48 | 8,689.71 | 8,689.71 | 8,689.45 | 8,689.45 | 1.2K |
| 10:49 | 8,689.45 | 8,690.52 | 8,689.45 | 8,690.52 | 12.8K |
| 10:50 | 8,690.52 | 8,691.19 | 8,690.05 | 8,690.05 | 5.6K |
| 10:51 | 8,689.71 | 8,689.71 | 8,689.50 | 8,689.50 | 0.8K |
| 10:52 | 8,689.12 | 8,689.12 | 8,688.12 | 8,688.45 | 6.2K |
| 10:53 | 8,688.38 | 8,689.79 | 8,688.38 | 8,689.79 | 4.3K |
| 10:54 | 8,689.37 | 8,689.41 | 8,689.26 | 8,689.26 | 2.1K |
| 10:55 | 8,688.44 | 8,688.44 | 8,687.74 | 8,687.98 | 10.0K |
| 10:56 | 8,687.98 | 8,687.98 | 8,687.48 | 8,687.48 | 1.1K |
| 10:57 | 8,687.84 | 8,688.20 | 8,687.66 | 8,688.20 | 3.3K |
| 10:58 | 8,688.20 | 8,689.41 | 8,688.20 | 8,689.29 | 14.7K |
| 10:59 | 8,689.29 | 8,689.29 | 8,688.76 | 8,688.76 | 3.8K |
| 11:00 | 8,687.56 | 8,687.56 | 8,685.40 | 8,685.68 | 13.6K |
| 11:01 | 8,685.68 | 8,685.68 | 8,684.10 | 8,684.10 | 2.3K |
| 11:02 | 8,684.16 | 8,685.15 | 8,684.16 | 8,685.15 | 6.2K |
| 11:03 | 8,683.97 | 8,684.41 | 8,683.72 | 8,684.41 | 7.6K |
| 11:04 | 8,683.74 | 8,683.74 | 8,683.59 | 8,683.65 | 2.9K |
| 11:05 | 8,684.93 | 8,685.20 | 8,684.91 | 8,684.91 | 6.5K |
| 11:06 | 8,683.66 | 8,683.66 | 8,682.11 | 8,682.11 | 9.5K |
| 11:07 | 8,681.98 | 8,681.98 | 8,681.47 | 8,681.47 | 13.5K |
| 11:08 | 8,681.47 | 8,681.89 | 8,681.06 | 8,681.89 | 3.4K |
| 11:09 | 8,680.99 | 8,680.99 | 8,680.30 | 8,680.59 | 10.0K |
| 11:10 | 8,679.30 | 8,681.36 | 8,679.30 | 8,680.36 | 22.5K |
| 11:11 | 8,680.31 | 8,684.63 | 8,680.31 | 8,684.13 | 6.2K |
| 11:12 | 8,684.13 | 8,684.85 | 8,684.13 | 8,684.74 | 2.0K |
| 11:13 | 8,686.53 | 8,686.63 | 8,686.39 | 8,686.39 | 24.6K |
| 11:14 | 8,686.57 | 8,686.90 | 8,685.42 | 8,685.42 | 6.3K |
| 11:15 | 8,685.42 | 8,686.03 | 8,685.05 | 8,686.03 | 3.8K |
| 11:16 | 8,686.79 | 8,687.51 | 8,686.79 | 8,687.51 | 3.9K |
| 11:17 | 8,687.66 | 8,687.92 | 8,687.56 | 8,687.92 | 3.7K |
| 11:18 | 8,687.80 | 8,687.87 | 8,687.76 | 8,687.76 | 3.3K |
| 11:19 | 8,687.76 | 8,688.12 | 8,687.43 | 8,687.98 | 2.4K |
| 11:20 | 8,687.98 | 8,688.68 | 8,687.98 | 8,688.36 | 3.0K |
| 11:21 | 8,688.26 | 8,688.62 | 8,688.26 | 8,688.62 | 1.0K |
| 11:22 | 8,691.41 | 8,695.46 | 8,691.41 | 8,695.46 | 16.8K |
| 11:23 | 8,696.19 | 8,696.19 | 8,695.98 | 8,695.98 | 3.4K |
| 11:24 | 8,695.98 | 8,697.58 | 8,695.98 | 8,697.58 | 5.9K |
| 11:25 | 8,698.02 | 8,698.02 | 8,697.20 | 8,697.45 | 9.4K |
| 11:26 | 8,697.67 | 8,698.95 | 8,697.67 | 8,698.95 | 6.0K |
| 11:27 | 8,697.82 | 8,697.88 | 8,697.50 | 8,697.87 | 25.3K |
| 11:28 | 8,698.15 | 8,698.59 | 8,698.15 | 8,698.59 | 2.3K |
| 11:29 | 8,699.98 | 8,699.98 | 8,699.42 | 8,699.42 | 5.0K |
| 11:30 | 8,699.87 | 8,700.72 | 8,699.87 | 8,700.63 | 22.7K |
| 11:31 | 8,700.95 | 8,700.95 | 8,700.14 | 8,700.31 | 5.8K |
| 11:32 | 8,700.31 | 8,701.83 | 8,700.31 | 8,701.83 | 4.5K |
| 11:33 | 8,706.22 | 8,709.00 | 8,706.22 | 8,709.00 | 53.6K |
| 11:34 | 8,708.44 | 8,711.12 | 8,708.44 | 8,711.12 | 10.4K |
| 11:35 | 8,711.40 | 8,711.87 | 8,711.40 | 8,711.47 | 7.7K |
| 11:36 | 8,711.22 | 8,711.22 | 8,710.76 | 8,710.76 | 7.1K |
| 11:37 | 8,710.57 | 8,711.25 | 8,710.57 | 8,711.25 | 9.2K |
| 11:38 | 8,711.44 | 8,711.83 | 8,711.42 | 8,711.42 | 6.5K |
| 11:39 | 8,711.14 | 8,711.19 | 8,710.42 | 8,710.69 | 16.4K |
| 11:40 | 8,710.99 | 8,712.05 | 8,710.99 | 8,712.05 | 3.5K |
| 11:41 | 8,712.05 | 8,712.98 | 8,711.62 | 8,712.98 | 2.3K |
| 11:42 | 8,712.77 | 8,713.20 | 8,712.77 | 8,713.20 | 7.7K |
| 11:43 | 8,712.78 | 8,712.92 | 8,712.65 | 8,712.92 | 23.3K |
| 11:44 | 8,713.66 | 8,714.75 | 8,713.66 | 8,714.75 | 14.0K |
| 11:45 | 8,714.93 | 8,715.01 | 8,714.46 | 8,714.46 | 5.8K |
| 11:46 | 8,714.20 | 8,715.06 | 8,714.20 | 8,715.06 | 1.6K |
| 11:47 | 8,715.12 | 8,715.92 | 8,715.12 | 8,715.92 | 12.6K |
| 11:48 | 8,715.75 | 8,716.51 | 8,715.75 | 8,716.51 | 2.9K |
| 11:49 | 8,716.40 | 8,716.40 | 8,716.10 | 8,716.33 | 7.3K |
| 11:50 | 8,716.33 | 8,716.88 | 8,716.33 | 8,716.88 | 4.0K |
| 11:51 | 8,714.41 | 8,714.41 | 8,707.10 | 8,707.10 | 34.5K |
| 11:52 | 8,706.71 | 8,706.80 | 8,706.29 | 8,706.80 | 5.4K |
| 11:53 | 8,709.30 | 8,709.30 | 8,708.68 | 8,708.68 | 9.0K |
| 11:54 | 8,708.68 | 8,708.88 | 8,708.68 | 8,708.88 | 10.4K |
| 11:55 | 8,707.41 | 8,707.47 | 8,707.12 | 8,707.38 | 3.6K |
| 11:56 | 8,707.38 | 8,707.38 | 8,706.13 | 8,706.13 | 2.6K |
| 11:57 | 8,706.34 | 8,707.40 | 8,706.34 | 8,706.80 | 12.8K |
| 11:58 | 8,706.94 | 8,708.19 | 8,706.94 | 8,707.12 | 8.4K |
| 11:59 | 8,706.77 | 8,706.77 | 8,704.45 | 8,704.45 | 12.9K |
| 12:00 | 8,704.13 | 8,704.13 | 8,701.78 | 8,702.17 | 2.7K |
| 12:01 | 8,702.67 | 8,704.29 | 8,702.67 | 8,704.29 | 3.4K |
| 12:02 | 8,704.29 | 8,704.63 | 8,704.12 | 8,704.42 | 3.2K |
| 12:03 | 8,704.06 | 8,705.28 | 8,704.06 | 8,705.28 | 11.4K |
| 12:04 | 8,705.14 | 8,705.14 | 8,703.82 | 8,703.82 | 5.9K |
| 12:05 | 8,703.90 | 8,706.50 | 8,703.90 | 8,706.50 | 16.5K |
| 12:06 | 8,706.34 | 8,707.76 | 8,706.34 | 8,707.76 | 19.2K |
| 12:07 | 8,709.39 | 8,711.48 | 8,709.39 | 8,711.48 | 8.6K |
| 12:08 | 8,711.16 | 8,713.11 | 8,711.16 | 8,713.11 | 5.9K |
| 12:09 | 8,712.70 | 8,713.55 | 8,712.70 | 8,713.18 | 5.9K |
| 12:10 | 8,712.97 | 8,713.34 | 8,712.97 | 8,713.14 | 8.5K |
| 12:11 | 8,713.14 | 8,714.38 | 8,713.14 | 8,713.97 | 4.5K |
| 12:12 | 8,715.17 | 8,715.55 | 8,715.08 | 8,715.08 | 6.1K |
| 12:13 | 8,714.70 | 8,714.70 | 8,713.55 | 8,713.55 | 2.9K |
| 12:14 | 8,713.50 | 8,715.30 | 8,713.50 | 8,715.30 | 3.7K |
| 12:15 | 8,715.49 | 8,716.13 | 8,715.28 | 8,716.13 | 3.6K |
| 12:16 | 8,716.26 | 8,716.36 | 8,715.85 | 8,716.22 | 8.0K |
| 12:17 | 8,716.22 | 8,716.22 | 8,714.56 | 8,714.56 | 160.5K |
| 12:18 | 8,714.35 | 8,714.72 | 8,714.35 | 8,714.72 | 17.7K |
| 12:19 | 8,713.21 | 8,713.60 | 8,712.82 | 8,712.82 | 21.9K |
| 12:20 | 8,712.51 | 8,712.56 | 8,711.89 | 8,711.89 | 41.9K |
| 12:21 | 8,711.89 | 8,712.06 | 8,710.36 | 8,710.36 | 38.9K |
| 12:22 | 8,710.00 | 8,710.00 | 8,709.87 | 8,709.95 | 18.3K |
| 12:23 | 8,710.09 | 8,710.61 | 8,709.54 | 8,709.54 | 8.6K |
| 12:24 | 8,709.05 | 8,710.25 | 8,709.05 | 8,709.76 | 12.4K |
| 12:25 | 8,709.77 | 8,710.93 | 8,709.77 | 8,709.91 | 8.5K |
| 12:26 | 8,710.42 | 8,710.71 | 8,709.75 | 8,709.82 | 7.5K |
| 12:27 | 8,709.80 | 8,711.25 | 8,709.80 | 8,711.25 | 17.0K |
| 12:28 | 8,711.42 | 8,711.42 | 8,708.33 | 8,708.33 | 4.1K |
| 12:29 | 8,708.79 | 8,710.45 | 8,708.79 | 8,710.45 | 5.6K |
| 12:30 | 8,710.63 | 8,710.80 | 8,710.63 | 8,710.80 | 2.5K |
| 12:31 | 8,709.84 | 8,709.97 | 8,709.71 | 8,709.71 | 7.8K |
| 12:32 | 8,709.32 | 8,709.32 | 8,708.84 | 8,708.84 | 11.9K |
| 12:33 | 8,708.84 | 8,708.84 | 8,707.29 | 8,707.48 | 15.3K |
| 12:34 | 8,707.48 | 8,707.94 | 8,707.48 | 8,707.94 | 10.6K |
| 12:35 | 8,707.16 | 8,707.81 | 8,707.16 | 8,707.81 | 10.6K |
| 12:36 | 8,707.95 | 8,707.95 | 8,707.03 | 8,707.12 | 7.6K |
| 12:37 | 8,707.12 | 8,708.92 | 8,707.12 | 8,708.30 | 6.1K |
| 12:38 | 8,710.81 | 8,711.61 | 8,710.81 | 8,711.61 | 9.8K |
| 12:39 | 8,711.42 | 8,711.87 | 8,711.42 | 8,711.87 | 6.0K |
| 12:40 | 8,712.01 | 8,712.01 | 8,711.53 | 8,711.53 | 5.1K |
| 12:41 | 8,711.53 | 8,711.76 | 8,711.53 | 8,711.58 | 14.6K |
| 12:42 | 8,711.58 | 8,711.58 | 8,710.33 | 8,710.56 | 7.1K |
| 12:43 | 8,710.75 | 8,713.41 | 8,710.75 | 8,713.41 | 20.2K |
| 12:44 | 8,713.41 | 8,713.41 | 8,713.41 | 8,713.41 | 1.3K |
| 12:45 | 8,713.41 | 8,713.41 | 8,713.41 | 8,713.41 | 1.0K |
| 12:46 | 8,713.41 | 8,714.16 | 8,713.41 | 8,714.16 | 7.3K |
| 12:47 | 8,714.16 | 8,714.16 | 8,713.83 | 8,713.83 | 11.0K |
| 12:48 | 8,714.12 | 8,714.12 | 8,713.89 | 8,713.89 | 6.4K |
| 12:49 | 8,714.06 | 8,714.06 | 8,713.74 | 8,713.74 | 8.0K |
| 12:50 | 8,714.46 | 8,714.48 | 8,714.06 | 8,714.06 | 3.5K |
| 12:51 | 8,714.06 | 8,714.51 | 8,713.33 | 8,714.51 | 7.5K |
| 12:52 | 8,714.64 | 8,715.31 | 8,714.64 | 8,715.05 | 7.8K |
| 12:53 | 8,715.40 | 8,716.80 | 8,715.40 | 8,716.80 | 18.1K |
| 12:54 | 8,716.54 | 8,716.54 | 8,715.58 | 8,715.58 | 7.1K |
| 12:55 | 8,715.58 | 8,716.20 | 8,715.58 | 8,716.03 | 4.0K |
| 12:56 | 8,715.74 | 8,716.63 | 8,715.74 | 8,716.63 | 3.8K |
| 12:57 | 8,717.11 | 8,717.11 | 8,716.37 | 8,716.51 | 6.8K |
| 12:58 | 8,716.75 | 8,717.67 | 8,716.75 | 8,717.67 | 7.2K |
| 12:59 | 8,717.20 | 8,719.50 | 8,717.20 | 8,719.50 | 5.9K |
| 13:00 | 8,719.50 | 8,720.20 | 8,719.50 | 8,720.01 | 11.4K |
| 13:01 | 8,720.01 | 8,720.40 | 8,720.01 | 8,720.40 | 7.5K |
| 13:02 | 8,720.32 | 8,720.46 | 8,720.11 | 8,720.46 | 5.0K |
| 13:03 | 8,720.46 | 8,721.21 | 8,720.46 | 8,720.63 | 5.0K |
| 13:04 | 8,720.53 | 8,724.28 | 8,720.53 | 8,724.28 | 5.5K |
| 13:05 | 8,723.51 | 8,723.51 | 8,721.18 | 8,721.18 | 7.0K |
| 13:06 | 8,721.52 | 8,722.28 | 8,721.52 | 8,722.28 | 17.7K |
| 13:07 | 8,721.97 | 8,721.97 | 8,721.13 | 8,721.13 | 3.6K |
| 13:08 | 8,721.47 | 8,721.47 | 8,720.88 | 8,720.88 | 2.9K |
| 13:09 | 8,720.75 | 8,720.75 | 8,720.75 | 8,720.75 | 4.2K |
| 13:10 | 8,719.68 | 8,719.68 | 8,717.45 | 8,717.45 | 8.2K |
| 13:11 | 8,716.92 | 8,716.92 | 8,715.83 | 8,715.83 | 6.7K |
| 13:12 | 8,716.55 | 8,717.10 | 8,714.84 | 8,714.84 | 24.1K |
| 13:13 | 8,714.84 | 8,715.66 | 8,714.84 | 8,715.66 | 5.8K |
| 13:14 | 8,715.14 | 8,715.14 | 8,714.26 | 8,714.61 | 2.9K |
| 13:15 | 8,715.96 | 8,716.29 | 8,715.54 | 8,715.54 | 10.2K |
| 13:16 | 8,716.23 | 8,717.33 | 8,716.23 | 8,717.33 | 4.9K |
| 13:17 | 8,717.33 | 8,717.61 | 8,717.33 | 8,717.61 | 0.7K |
| 13:18 | 8,717.61 | 8,717.61 | 8,717.27 | 8,717.27 | 4.5K |
| 13:19 | 8,717.47 | 8,718.33 | 8,717.16 | 8,718.33 | 8.9K |
| 13:20 | 8,717.91 | 8,718.30 | 8,717.91 | 8,718.30 | 10.6K |
| 13:21 | 8,718.11 | 8,718.11 | 8,717.37 | 8,718.07 | 4.2K |
| 13:22 | 8,718.07 | 8,718.07 | 8,717.49 | 8,717.95 | 7.9K |
| 13:23 | 8,718.73 | 8,718.74 | 8,718.73 | 8,718.74 | 0.9K |
| 13:24 | 8,718.58 | 8,718.76 | 8,718.58 | 8,718.65 | 1.8K |
| 13:25 | 8,718.65 | 8,718.75 | 8,718.56 | 8,718.75 | 2.2K |
| 13:26 | 8,718.75 | 8,718.75 | 8,718.04 | 8,718.04 | 6.0K |
| 13:27 | 8,718.96 | 8,719.77 | 8,718.96 | 8,719.77 | 13.6K |
| 13:28 | 8,719.77 | 8,722.91 | 8,719.77 | 8,722.91 | 8.7K |
| 13:29 | 8,722.91 | 8,722.91 | 8,722.62 | 8,722.62 | 4.4K |
| 13:30 | 8,721.83 | 8,721.83 | 8,721.62 | 8,721.62 | 7.0K |
| 13:31 | 8,720.37 | 8,720.37 | 8,720.37 | 8,720.37 | 7.2K |
| 13:32 | 8,719.70 | 8,720.28 | 8,719.70 | 8,720.28 | 8.7K |
| 13:33 | 8,720.48 | 8,720.85 | 8,720.48 | 8,720.85 | 3.4K |
| 13:34 | 8,720.85 | 8,721.44 | 8,719.54 | 8,719.54 | 18.1K |
| 13:35 | 8,719.54 | 8,719.54 | 8,719.39 | 8,719.39 | 0.6K |
| 13:36 | 8,720.78 | 8,722.14 | 8,720.07 | 8,722.14 | 64.6K |
| 13:37 | 8,722.91 | 8,722.91 | 8,721.95 | 8,721.95 | 6.5K |
| 13:38 | 8,722.48 | 8,722.93 | 8,722.48 | 8,722.93 | 20.9K |
| 13:39 | 8,722.74 | 8,723.10 | 8,722.74 | 8,723.10 | 15.1K |
| 13:40 | 8,723.02 | 8,724.49 | 8,723.02 | 8,724.45 | 29.1K |
| 13:41 | 8,724.98 | 8,727.62 | 8,724.98 | 8,727.62 | 5.4K |
| 13:42 | 8,728.89 | 8,732.81 | 8,728.89 | 8,732.81 | 7.4K |
| 13:43 | 8,730.07 | 8,730.97 | 8,730.07 | 8,730.68 | 3.1K |
| 13:44 | 8,731.05 | 8,732.09 | 8,731.05 | 8,732.09 | 3.2K |
| 13:45 | 8,732.09 | 8,732.18 | 8,731.84 | 8,732.18 | 4.6K |
| 13:46 | 8,732.18 | 8,732.18 | 8,731.84 | 8,732.08 | 5.3K |
| 13:47 | 8,732.06 | 8,732.86 | 8,731.77 | 8,732.86 | 14.3K |
| 13:48 | 8,732.86 | 8,733.55 | 8,732.86 | 8,733.55 | 0.8K |
| 13:49 | 8,733.56 | 8,733.66 | 8,733.31 | 8,733.31 | 1.2K |
| 13:50 | 8,733.26 | 8,737.06 | 8,733.26 | 8,737.06 | 9.8K |
| 13:51 | 8,736.70 | 8,736.71 | 8,735.99 | 8,736.71 | 10.4K |
| 13:52 | 8,737.55 | 8,737.55 | 8,736.71 | 8,736.71 | 4.2K |
| 13:53 | 8,736.55 | 8,736.69 | 8,733.66 | 8,733.66 | 24.4K |
| 13:54 | 8,731.48 | 8,732.16 | 8,731.30 | 8,731.30 | 40.6K |
| 13:55 | 8,731.30 | 8,731.30 | 8,731.16 | 8,731.16 | 12.4K |
| 13:56 | 8,730.96 | 8,732.02 | 8,730.96 | 8,731.26 | 4.3K |
| 13:57 | 8,731.83 | 8,731.83 | 8,727.69 | 8,727.69 | 88.7K |
| 13:58 | 8,728.32 | 8,729.44 | 8,728.32 | 8,729.40 | 18.8K |
| 13:59 | 8,729.76 | 8,730.26 | 8,729.76 | 8,730.26 | 0.9K |
| 14:00 | 8,730.25 | 8,731.60 | 8,729.70 | 8,731.31 | 6.9K |
| 14:01 | 8,731.31 | 8,732.91 | 8,731.31 | 8,732.91 | 10.2K |
| 14:02 | 8,733.46 | 8,733.47 | 8,732.97 | 8,733.47 | 1.6K |
| 14:03 | 8,733.19 | 8,733.32 | 8,732.71 | 8,732.85 | 6.8K |
| 14:04 | 8,732.47 | 8,732.56 | 8,732.47 | 8,732.56 | 2.2K |
| 14:05 | 8,734.17 | 8,734.39 | 8,734.17 | 8,734.21 | 4.1K |
| 14:06 | 8,734.79 | 8,735.50 | 8,734.70 | 8,735.50 | 3.0K |
| 14:07 | 8,735.84 | 8,736.17 | 8,735.84 | 8,736.17 | 4.1K |
| 14:08 | 8,736.03 | 8,737.20 | 8,736.03 | 8,737.20 | 4.0K |
| 14:09 | 8,737.01 | 8,737.22 | 8,737.01 | 8,737.22 | 0.8K |
| 14:10 | 8,737.27 | 8,737.27 | 8,735.32 | 8,735.32 | 28.4K |
| 14:11 | 8,735.57 | 8,735.57 | 8,734.61 | 8,734.61 | 13.8K |
| 14:12 | 8,734.61 | 8,734.61 | 8,734.25 | 8,734.38 | 2.4K |
| 14:13 | 8,734.64 | 8,735.44 | 8,734.64 | 8,735.44 | 9.7K |
| 14:14 | 8,737.00 | 8,737.77 | 8,736.83 | 8,737.77 | 14.3K |
| 14:15 | 8,738.50 | 8,738.50 | 8,737.03 | 8,737.03 | 3.7K |
| 14:16 | 8,737.55 | 8,741.85 | 8,737.55 | 8,741.85 | 7.2K |
| 14:17 | 8,742.01 | 8,742.01 | 8,741.74 | 8,741.74 | 5.0K |
| 14:18 | 8,741.40 | 8,741.92 | 8,741.39 | 8,741.39 | 12.5K |
| 14:19 | 8,741.57 | 8,741.97 | 8,741.41 | 8,741.60 | 11.5K |
| 14:20 | 8,741.27 | 8,741.27 | 8,740.81 | 8,741.04 | 11.7K |
| 14:21 | 8,740.86 | 8,741.12 | 8,740.86 | 8,741.12 | 3.5K |
| 14:22 | 8,741.51 | 8,742.45 | 8,741.51 | 8,741.60 | 15.0K |
| 14:23 | 8,741.57 | 8,741.92 | 8,741.25 | 8,741.25 | 22.6K |
| 14:24 | 8,741.25 | 8,741.25 | 8,740.65 | 8,740.65 | 4.5K |
| 14:25 | 8,740.65 | 8,741.13 | 8,740.55 | 8,741.10 | 4.6K |
| 14:26 | 8,740.60 | 8,740.60 | 8,739.24 | 8,739.24 | 9.3K |
| 14:27 | 8,740.34 | 8,740.51 | 8,739.91 | 8,740.33 | 8.1K |
| 14:28 | 8,741.58 | 8,741.96 | 8,741.58 | 8,741.96 | 2.0K |
| 14:29 | 8,741.80 | 8,742.79 | 8,741.80 | 8,742.43 | 1.8K |
| 14:30 | 8,742.41 | 8,742.99 | 8,742.41 | 8,742.53 | 6.3K |
| 14:31 | 8,742.53 | 8,742.79 | 8,742.53 | 8,742.79 | 6.4K |
| 14:32 | 8,743.78 | 8,745.31 | 8,743.78 | 8,745.31 | 5.8K |
| 14:33 | 8,745.80 | 8,746.41 | 8,745.80 | 8,746.27 | 4.1K |
| 14:34 | 8,746.27 | 8,746.73 | 8,746.27 | 8,746.73 | 10.7K |
| 14:35 | 8,746.73 | 8,746.73 | 8,746.26 | 8,746.26 | 2.6K |
| 14:36 | 8,746.86 | 8,746.86 | 8,745.30 | 8,745.30 | 3.3K |
| 14:37 | 8,744.87 | 8,744.87 | 8,744.05 | 8,744.30 | 2.4K |
| 14:38 | 8,744.22 | 8,744.22 | 8,743.76 | 8,743.76 | 4.2K |
| 14:39 | 8,743.88 | 8,743.88 | 8,743.46 | 8,743.67 | 6.1K |
| 14:40 | 8,744.24 | 8,744.24 | 8,743.62 | 8,743.62 | 4.5K |
| 14:41 | 8,743.26 | 8,744.42 | 8,743.16 | 8,743.35 | 8.0K |
| 14:42 | 8,743.20 | 8,743.20 | 8,741.96 | 8,741.96 | 4.8K |
| 14:43 | 8,742.12 | 8,742.88 | 8,741.93 | 8,742.88 | 5.9K |
| 14:44 | 8,743.24 | 8,744.66 | 8,743.24 | 8,744.66 | 6.9K |
| 14:45 | 8,744.73 | 8,744.77 | 8,743.88 | 8,743.88 | 4.1K |
| 14:46 | 8,743.80 | 8,743.80 | 8,743.16 | 8,743.16 | 3.7K |
| 14:47 | 8,742.33 | 8,742.33 | 8,742.00 | 8,742.01 | 17.1K |
| 14:48 | 8,743.28 | 8,743.28 | 8,742.48 | 8,742.48 | 7.7K |
| 14:49 | 8,742.27 | 8,743.23 | 8,741.68 | 8,743.23 | 8.2K |
| 14:50 | 8,743.00 | 8,743.00 | 8,741.86 | 8,741.86 | 12.7K |
| 14:51 | 8,741.86 | 8,741.86 | 8,740.85 | 8,741.06 | 11.9K |
| 14:52 | 8,741.06 | 8,741.06 | 8,740.69 | 8,741.03 | 2.1K |
| 14:53 | 8,741.39 | 8,742.29 | 8,740.84 | 8,742.29 | 3.0K |
| 14:54 | 8,742.33 | 8,742.33 | 8,741.70 | 8,741.70 | 5.1K |
| 14:55 | 8,741.37 | 8,741.59 | 8,739.98 | 8,739.98 | 5.7K |
| 14:56 | 8,739.31 | 8,739.60 | 8,739.07 | 8,739.07 | 2.7K |
| 14:57 | 8,739.07 | 8,741.31 | 8,739.07 | 8,741.31 | 1.9K |
| 14:58 | 8,741.31 | 8,741.76 | 8,741.31 | 8,741.76 | 3.0K |
| 14:59 | 8,742.06 | 8,742.68 | 8,742.06 | 8,742.68 | 3.1K |
| 15:00 | 8,742.71 | 8,742.71 | 8,741.57 | 8,741.76 | 5.8K |
| 15:01 | 8,741.11 | 8,741.64 | 8,741.08 | 8,741.08 | 9.6K |
| 15:02 | 8,741.08 | 8,741.08 | 8,740.00 | 8,740.00 | 3.1K |
| 15:03 | 8,740.00 | 8,740.00 | 8,735.21 | 8,735.21 | 32.8K |
| 15:04 | 8,736.30 | 8,737.99 | 8,736.30 | 8,737.99 | 34.0K |
| 15:05 | 8,738.20 | 8,740.94 | 8,738.20 | 8,740.94 | 5.1K |
| 15:06 | 8,741.18 | 8,741.88 | 8,741.18 | 8,741.88 | 2.6K |
| 15:07 | 8,742.02 | 8,742.88 | 8,742.02 | 8,742.88 | 1.4K |
| 15:08 | 8,742.88 | 8,742.88 | 8,740.88 | 8,740.88 | 1.2K |
| 15:09 | 8,740.88 | 8,740.88 | 8,740.64 | 8,740.64 | 31.7K |
| 15:10 | 8,740.46 | 8,741.10 | 8,740.46 | 8,740.88 | 32.6K |
| 15:11 | 8,740.76 | 8,740.76 | 8,740.06 | 8,740.47 | 33.0K |
| 15:12 | 8,740.47 | 8,740.47 | 8,739.82 | 8,740.16 | 9.3K |
| 15:13 | 8,740.74 | 8,741.22 | 8,740.74 | 8,741.22 | 5.0K |
| 15:14 | 8,741.22 | 8,742.16 | 8,741.22 | 8,742.16 | 2.1K |
| 15:15 | 8,742.26 | 8,742.26 | 8,741.12 | 8,741.12 | 8.3K |
| 15:16 | 8,741.19 | 8,741.91 | 8,741.19 | 8,741.91 | 3.1K |
| 15:17 | 8,742.25 | 8,742.25 | 8,741.48 | 8,741.50 | 4.3K |
| 15:18 | 8,741.16 | 8,741.16 | 8,740.65 | 8,740.90 | 20.6K |
| 15:19 | 8,740.98 | 8,742.15 | 8,740.98 | 8,742.03 | 10.0K |
| 15:20 | 8,742.51 | 8,743.20 | 8,742.51 | 8,743.20 | 12.0K |
| 15:21 | 8,743.95 | 8,744.76 | 8,743.95 | 8,744.40 | 22.3K |
| 15:22 | 8,744.40 | 8,746.25 | 8,744.40 | 8,746.25 | 11.7K |
| 15:23 | 8,745.88 | 8,745.88 | 8,745.32 | 8,745.32 | 3.7K |
| 15:24 | 8,744.25 | 8,744.25 | 8,743.77 | 8,744.06 | 3.0K |
| 15:25 | 8,743.56 | 8,743.56 | 8,740.21 | 8,740.21 | 9.8K |
| 15:26 | 8,740.84 | 8,740.84 | 8,739.01 | 8,740.32 | 9.9K |
| 15:27 | 8,739.00 | 8,739.66 | 8,739.00 | 8,739.66 | 10.1K |
| 15:28 | 8,741.87 | 8,743.44 | 8,741.87 | 8,743.38 | 15.9K |
| 15:29 | 8,743.38 | 8,743.55 | 8,743.38 | 8,743.47 | 8.0K |
| 15:30 | 8,743.47 | 8,744.19 | 8,743.47 | 8,743.89 | 8.2K |
| 15:31 | 8,743.89 | 8,745.22 | 8,743.89 | 8,745.22 | 10.4K |
| 15:32 | 8,745.36 | 8,745.36 | 8,744.81 | 8,745.05 | 4.7K |
| 15:33 | 8,745.05 | 8,745.05 | 8,743.65 | 8,744.47 | 5.4K |
| 15:34 | 8,741.75 | 8,741.75 | 8,741.58 | 8,741.62 | 23.1K |
| 15:35 | 8,741.62 | 8,741.62 | 8,740.94 | 8,741.11 | 6.1K |
| 15:36 | 8,741.42 | 8,741.42 | 8,741.14 | 8,741.42 | 10.0K |
| 15:37 | 8,741.32 | 8,742.39 | 8,741.32 | 8,742.39 | 14.4K |
| 15:38 | 8,742.46 | 8,742.82 | 8,742.38 | 8,742.38 | 9.1K |
| 15:39 | 8,741.73 | 8,741.93 | 8,741.30 | 8,741.93 | 14.7K |
| 15:40 | 8,741.93 | 8,741.93 | 8,741.47 | 8,741.47 | 10.9K |
| 15:41 | 8,741.47 | 8,741.70 | 8,741.22 | 8,741.67 | 8.6K |
| 15:42 | 8,742.48 | 8,743.70 | 8,742.48 | 8,743.70 | 10.0K |
| 15:43 | 8,743.29 | 8,743.59 | 8,743.29 | 8,743.31 | 6.4K |
| 15:44 | 8,743.31 | 8,744.40 | 8,743.31 | 8,744.40 | 12.6K |
| 15:45 | 8,744.40 | 8,745.68 | 8,744.40 | 8,745.68 | 20.4K |
| 15:46 | 8,745.68 | 8,746.34 | 8,745.35 | 8,746.34 | 18.4K |
| 15:47 | 8,746.34 | 8,747.25 | 8,746.34 | 8,747.09 | 3.8K |
| 15:48 | 8,747.09 | 8,747.09 | 8,746.68 | 8,747.08 | 8.3K |
| 15:49 | 8,746.99 | 8,746.99 | 8,745.90 | 8,745.90 | 14.4K |
| 15:50 | 8,745.90 | 8,746.35 | 8,745.30 | 8,745.30 | 138.8K |
| 15:51 | 8,742.70 | 8,743.37 | 8,742.70 | 8,743.37 | 31.2K |
| 15:52 | 8,743.37 | 8,743.37 | 8,741.43 | 8,741.98 | 34.8K |
| 15:53 | 8,741.99 | 8,742.33 | 8,741.42 | 8,742.33 | 13.0K |
| 15:54 | 8,742.80 | 8,742.80 | 8,742.07 | 8,742.50 | 48.8K |
| 15:55 | 8,741.56 | 8,741.56 | 8,737.23 | 8,737.23 | 66.3K |
| 15:56 | 8,733.72 | 8,736.00 | 8,733.72 | 8,736.00 | 82.3K |
| 15:57 | 8,736.00 | 8,736.00 | 8,734.00 | 8,734.00 | 59.2K |
| 15:58 | 8,734.22 | 8,735.91 | 8,734.22 | 8,735.91 | 51.1K |
| 15:59 | 8,735.06 | 8,735.06 | 8,731.67 | 8,731.67 | 55.6K |
| 16:00 | 8,732.34 | 8,732.34 | 8,731.06 | 8,731.06 | 1,500.6K |
| 16:01 | 8,731.06 | 8,731.06 | 8,731.06 | 8,731.06 | 14.9K |