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 | 8,731.06 | 8,731.06 | 8,708.92 | 8,713.46 | 54.4K |
| 09:31 | 8,713.24 | 8,713.24 | 8,712.27 | 8,712.27 | 4.9K |
| 09:32 | 8,711.11 | 8,711.11 | 8,710.07 | 8,710.07 | 0.6K |
| 09:33 | 8,709.32 | 8,709.32 | 8,704.05 | 8,704.05 | 10.7K |
| 09:34 | 8,708.60 | 8,708.65 | 8,707.04 | 8,707.04 | 11.0K |
| 09:35 | 8,707.04 | 8,711.36 | 8,707.04 | 8,711.36 | 9.7K |
| 09:36 | 8,710.05 | 8,710.05 | 8,709.13 | 8,709.13 | 12.2K |
| 09:37 | 8,709.31 | 8,711.87 | 8,709.31 | 8,711.87 | 12.3K |
| 09:38 | 8,708.12 | 8,708.70 | 8,707.15 | 8,708.70 | 17.2K |
| 09:39 | 8,709.77 | 8,711.32 | 8,709.77 | 8,710.97 | 2.7K |
| 09:40 | 8,711.34 | 8,728.41 | 8,711.34 | 8,728.41 | 25.2K |
| 09:41 | 8,728.47 | 8,728.47 | 8,727.42 | 8,727.56 | 9.4K |
| 09:42 | 8,728.47 | 8,730.11 | 8,728.47 | 8,730.11 | 13.0K |
| 09:43 | 8,729.30 | 8,729.30 | 8,728.94 | 8,728.94 | 2.2K |
| 09:44 | 8,728.58 | 8,728.81 | 8,726.99 | 8,728.81 | 2.5K |
| 09:45 | 8,726.83 | 8,732.63 | 8,726.83 | 8,732.41 | 68.4K |
| 09:46 | 8,731.65 | 8,731.65 | 8,730.83 | 8,730.83 | 5.4K |
| 09:47 | 8,728.65 | 8,729.42 | 8,728.65 | 8,729.42 | 10.2K |
| 09:48 | 8,729.06 | 8,730.93 | 8,728.66 | 8,730.93 | 4.9K |
| 09:49 | 8,731.60 | 8,740.04 | 8,731.60 | 8,740.04 | 12.8K |
| 09:50 | 8,740.64 | 8,742.10 | 8,740.64 | 8,742.10 | 11.8K |
| 09:51 | 8,742.98 | 8,749.00 | 8,742.98 | 8,749.00 | 14.0K |
| 09:52 | 8,748.07 | 8,748.16 | 8,747.68 | 8,748.16 | 5.1K |
| 09:53 | 8,748.16 | 8,748.16 | 8,747.42 | 8,747.42 | 1.3K |
| 09:54 | 8,747.94 | 8,748.92 | 8,747.51 | 8,748.92 | 12.2K |
| 09:55 | 8,751.72 | 8,751.72 | 8,750.41 | 8,751.71 | 20.3K |
| 09:56 | 8,752.36 | 8,754.13 | 8,752.36 | 8,754.13 | 11.0K |
| 09:57 | 8,754.61 | 8,755.88 | 8,754.61 | 8,755.44 | 7.9K |
| 09:58 | 8,755.07 | 8,755.83 | 8,755.07 | 8,755.83 | 3.9K |
| 09:59 | 8,755.98 | 8,755.98 | 8,754.63 | 8,755.16 | 9.3K |
| 10:00 | 8,754.80 | 8,760.68 | 8,754.80 | 8,760.64 | 35.6K |
| 10:01 | 8,760.58 | 8,761.94 | 8,760.16 | 8,761.94 | 7.0K |
| 10:02 | 8,761.94 | 8,762.81 | 8,761.94 | 8,762.52 | 6.3K |
| 10:03 | 8,763.19 | 8,771.09 | 8,763.19 | 8,771.09 | 10.7K |
| 10:04 | 8,771.43 | 8,775.07 | 8,771.43 | 8,774.97 | 3.5K |
| 10:05 | 8,775.29 | 8,775.29 | 8,774.23 | 8,774.23 | 3.8K |
| 10:06 | 8,773.58 | 8,774.47 | 8,772.83 | 8,772.83 | 7.6K |
| 10:07 | 8,772.89 | 8,773.69 | 8,772.89 | 8,773.59 | 2.2K |
| 10:08 | 8,773.59 | 8,773.59 | 8,769.46 | 8,769.46 | 18.9K |
| 10:09 | 8,769.97 | 8,770.53 | 8,769.97 | 8,770.53 | 4.2K |
| 10:10 | 8,769.93 | 8,770.65 | 8,769.55 | 8,770.65 | 6.6K |
| 10:11 | 8,769.87 | 8,771.47 | 8,769.87 | 8,771.47 | 2.8K |
| 10:12 | 8,771.47 | 8,771.47 | 8,768.91 | 8,768.91 | 2.4K |
| 10:13 | 8,769.63 | 8,774.08 | 8,769.63 | 8,774.08 | 16.3K |
| 10:14 | 8,775.77 | 8,776.26 | 8,775.77 | 8,776.26 | 14.6K |
| 10:15 | 8,776.11 | 8,776.49 | 8,775.85 | 8,775.85 | 2.6K |
| 10:16 | 8,775.85 | 8,779.51 | 8,775.85 | 8,779.51 | 2.9K |
| 10:17 | 8,779.89 | 8,780.88 | 8,779.89 | 8,780.88 | 5.2K |
| 10:18 | 8,780.88 | 8,781.49 | 8,780.88 | 8,781.30 | 12.1K |
| 10:19 | 8,781.98 | 8,784.03 | 8,781.98 | 8,784.03 | 4.1K |
| 10:20 | 8,783.38 | 8,783.38 | 8,779.43 | 8,779.43 | 17.6K |
| 10:21 | 8,780.06 | 8,781.78 | 8,780.06 | 8,781.78 | 4.0K |
| 10:22 | 8,781.94 | 8,781.94 | 8,778.60 | 8,778.60 | 6.2K |
| 10:23 | 8,779.14 | 8,779.14 | 8,779.00 | 8,779.00 | 1.8K |
| 10:24 | 8,781.75 | 8,781.75 | 8,781.50 | 8,781.50 | 1.2K |
| 10:25 | 8,782.08 | 8,782.28 | 8,781.86 | 8,781.98 | 2.5K |
| 10:26 | 8,781.68 | 8,781.68 | 8,780.42 | 8,780.42 | 3.7K |
| 10:27 | 8,779.89 | 8,781.68 | 8,779.53 | 8,779.53 | 6.6K |
| 10:28 | 8,779.88 | 8,779.88 | 8,779.50 | 8,779.50 | 0.9K |
| 10:29 | 8,779.27 | 8,779.55 | 8,778.49 | 8,778.49 | 7.2K |
| 10:30 | 8,778.89 | 8,779.03 | 8,778.86 | 8,778.86 | 2.5K |
| 10:31 | 8,778.70 | 8,780.92 | 8,778.56 | 8,780.92 | 6.4K |
| 10:32 | 8,781.11 | 8,781.75 | 8,781.11 | 8,781.75 | 12.0K |
| 10:33 | 8,781.91 | 8,781.91 | 8,781.50 | 8,781.89 | 10.6K |
| 10:34 | 8,782.57 | 8,782.76 | 8,782.03 | 8,782.76 | 16.1K |
| 10:35 | 8,782.35 | 8,782.63 | 8,781.11 | 8,781.11 | 9.7K |
| 10:36 | 8,781.11 | 8,783.03 | 8,780.84 | 8,783.03 | 4.4K |
| 10:37 | 8,783.03 | 8,783.03 | 8,782.11 | 8,782.11 | 6.3K |
| 10:38 | 8,781.97 | 8,782.49 | 8,781.97 | 8,782.26 | 4.9K |
| 10:39 | 8,782.26 | 8,782.26 | 8,781.96 | 8,782.06 | 1.6K |
| 10:40 | 8,782.06 | 8,782.16 | 8,781.58 | 8,781.96 | 8.5K |
| 10:41 | 8,781.51 | 8,781.51 | 8,781.03 | 8,781.03 | 11.4K |
| 10:42 | 8,780.37 | 8,780.37 | 8,779.84 | 8,780.34 | 2.6K |
| 10:43 | 8,780.59 | 8,780.59 | 8,779.70 | 8,780.03 | 33.5K |
| 10:44 | 8,779.79 | 8,779.79 | 8,777.49 | 8,777.49 | 63.4K |
| 10:45 | 8,777.91 | 8,778.55 | 8,777.91 | 8,778.55 | 9.0K |
| 10:46 | 8,778.55 | 8,779.30 | 8,778.55 | 8,779.25 | 6.0K |
| 10:47 | 8,779.75 | 8,779.75 | 8,777.24 | 8,777.24 | 8.8K |
| 10:48 | 8,777.24 | 8,777.73 | 8,777.24 | 8,777.73 | 5.5K |
| 10:49 | 8,777.73 | 8,777.73 | 8,770.51 | 8,770.51 | 6.5K |
| 10:50 | 8,770.51 | 8,771.68 | 8,769.45 | 8,771.68 | 10.5K |
| 10:51 | 8,772.45 | 8,772.45 | 8,771.86 | 8,771.86 | 1.9K |
| 10:52 | 8,771.56 | 8,773.82 | 8,771.56 | 8,773.82 | 8.9K |
| 10:53 | 8,773.82 | 8,773.82 | 8,772.43 | 8,772.77 | 4.2K |
| 10:54 | 8,772.77 | 8,772.77 | 8,772.63 | 8,772.63 | 1.7K |
| 10:55 | 8,772.68 | 8,774.57 | 8,772.68 | 8,774.57 | 8.9K |
| 10:56 | 8,774.15 | 8,777.12 | 8,774.15 | 8,777.12 | 5.1K |
| 10:57 | 8,776.74 | 8,777.40 | 8,776.74 | 8,777.40 | 9.5K |
| 10:58 | 8,776.19 | 8,776.19 | 8,774.32 | 8,774.52 | 52.3K |
| 10:59 | 8,774.24 | 8,774.53 | 8,773.56 | 8,773.74 | 7.9K |
| 11:00 | 8,773.72 | 8,775.01 | 8,773.72 | 8,775.01 | 5.5K |
| 11:01 | 8,775.36 | 8,776.34 | 8,775.36 | 8,776.13 | 8.3K |
| 11:02 | 8,776.13 | 8,777.71 | 8,776.13 | 8,777.71 | 20.2K |
| 11:03 | 8,777.04 | 8,780.73 | 8,777.04 | 8,780.73 | 14.4K |
| 11:04 | 8,780.66 | 8,780.66 | 8,779.99 | 8,780.13 | 10.7K |
| 11:05 | 8,779.94 | 8,779.94 | 8,778.19 | 8,778.19 | 3.1K |
| 11:06 | 8,778.75 | 8,779.52 | 8,778.75 | 8,779.52 | 16.1K |
| 11:07 | 8,779.52 | 8,781.90 | 8,779.52 | 8,781.90 | 10.0K |
| 11:08 | 8,782.28 | 8,782.28 | 8,781.98 | 8,782.10 | 4.9K |
| 11:09 | 8,782.02 | 8,783.46 | 8,782.02 | 8,783.32 | 10.7K |
| 11:10 | 8,783.25 | 8,783.25 | 8,782.01 | 8,782.01 | 6.5K |
| 11:11 | 8,782.01 | 8,782.21 | 8,782.01 | 8,782.04 | 0.7K |
| 11:12 | 8,782.04 | 8,783.50 | 8,780.89 | 8,783.50 | 3.2K |
| 11:13 | 8,785.04 | 8,786.68 | 8,785.04 | 8,786.68 | 3.8K |
| 11:14 | 8,785.67 | 8,785.73 | 8,785.64 | 8,785.73 | 4.1K |
| 11:15 | 8,785.77 | 8,786.58 | 8,785.77 | 8,786.58 | 10.3K |
| 11:16 | 8,786.56 | 8,786.56 | 8,782.98 | 8,782.98 | 3.2K |
| 11:17 | 8,783.17 | 8,783.17 | 8,782.64 | 8,782.64 | 41.5K |
| 11:18 | 8,784.00 | 8,784.76 | 8,784.00 | 8,784.76 | 49.7K |
| 11:19 | 8,784.71 | 8,788.57 | 8,784.71 | 8,788.57 | 28.7K |
| 11:20 | 8,788.63 | 8,789.01 | 8,788.63 | 8,789.01 | 21.9K |
| 11:21 | 8,789.17 | 8,789.17 | 8,786.33 | 8,786.33 | 10.2K |
| 11:22 | 8,786.56 | 8,786.56 | 8,785.80 | 8,785.80 | 2.1K |
| 11:23 | 8,785.40 | 8,785.40 | 8,784.31 | 8,784.31 | 32.9K |
| 11:24 | 8,784.15 | 8,784.15 | 8,781.52 | 8,782.29 | 10.4K |
| 11:25 | 8,781.39 | 8,782.95 | 8,781.39 | 8,782.95 | 20.6K |
| 11:26 | 8,784.33 | 8,785.14 | 8,784.33 | 8,785.14 | 26.0K |
| 11:27 | 8,785.14 | 8,789.03 | 8,785.14 | 8,788.88 | 13.9K |
| 11:28 | 8,789.38 | 8,789.38 | 8,787.26 | 8,787.68 | 15.6K |
| 11:29 | 8,787.12 | 8,787.12 | 8,786.52 | 8,786.52 | 3.7K |
| 11:30 | 8,786.52 | 8,786.92 | 8,786.50 | 8,786.92 | 4.1K |
| 11:31 | 8,786.02 | 8,786.44 | 8,786.02 | 8,786.44 | 11.1K |
| 11:32 | 8,786.44 | 8,787.85 | 8,786.44 | 8,787.85 | 19.6K |
| 11:33 | 8,787.85 | 8,788.21 | 8,787.85 | 8,787.99 | 2.3K |
| 11:34 | 8,787.99 | 8,787.99 | 8,787.50 | 8,787.66 | 1.7K |
| 11:35 | 8,787.71 | 8,788.09 | 8,787.46 | 8,787.46 | 7.6K |
| 11:36 | 8,787.27 | 8,788.19 | 8,787.27 | 8,788.19 | 7.9K |
| 11:37 | 8,787.84 | 8,788.39 | 8,786.98 | 8,786.98 | 20.8K |
| 11:38 | 8,786.04 | 8,786.04 | 8,783.48 | 8,783.48 | 5.2K |
| 11:39 | 8,783.29 | 8,783.29 | 8,782.22 | 8,782.22 | 2.8K |
| 11:40 | 8,782.22 | 8,782.22 | 8,781.41 | 8,781.41 | 1.3K |
| 11:41 | 8,781.20 | 8,781.20 | 8,780.46 | 8,781.06 | 11.2K |
| 11:42 | 8,780.94 | 8,781.88 | 8,780.94 | 8,781.19 | 13.0K |
| 11:43 | 8,780.62 | 8,780.62 | 8,780.28 | 8,780.28 | 12.2K |
| 11:44 | 8,781.32 | 8,781.32 | 8,780.51 | 8,781.20 | 3.7K |
| 11:45 | 8,781.06 | 8,781.06 | 8,778.93 | 8,778.93 | 1.6K |
| 11:46 | 8,778.72 | 8,778.72 | 8,777.28 | 8,777.28 | 10.1K |
| 11:47 | 8,776.22 | 8,776.44 | 8,776.13 | 8,776.13 | 2.7K |
| 11:48 | 8,776.97 | 8,780.03 | 8,776.97 | 8,778.30 | 10.3K |
| 11:49 | 8,778.03 | 8,778.03 | 8,776.27 | 8,776.27 | 7.7K |
| 11:50 | 8,776.34 | 8,776.74 | 8,776.34 | 8,776.37 | 4.8K |
| 11:51 | 8,776.37 | 8,777.00 | 8,776.37 | 8,777.00 | 0.7K |
| 11:52 | 8,777.00 | 8,779.37 | 8,777.00 | 8,779.37 | 29.4K |
| 11:53 | 8,778.97 | 8,780.79 | 8,778.97 | 8,780.79 | 7.5K |
| 11:54 | 8,782.08 | 8,783.40 | 8,782.08 | 8,783.40 | 8.1K |
| 11:55 | 8,783.68 | 8,783.68 | 8,779.84 | 8,779.84 | 7.3K |
| 11:56 | 8,779.84 | 8,779.95 | 8,778.86 | 8,778.86 | 3.3K |
| 11:57 | 8,778.72 | 8,779.28 | 8,778.72 | 8,779.28 | 7.5K |
| 11:58 | 8,779.47 | 8,779.73 | 8,779.31 | 8,779.73 | 3.7K |
| 11:59 | 8,780.00 | 8,780.00 | 8,779.77 | 8,779.77 | 6.8K |
| 12:00 | 8,779.83 | 8,779.83 | 8,779.22 | 8,779.22 | 2.2K |
| 12:01 | 8,779.82 | 8,785.22 | 8,779.82 | 8,785.22 | 31.4K |
| 12:02 | 8,785.22 | 8,786.11 | 8,785.22 | 8,785.72 | 5.5K |
| 12:03 | 8,786.19 | 8,786.50 | 8,785.42 | 8,785.42 | 5.6K |
| 12:04 | 8,785.42 | 8,786.06 | 8,785.42 | 8,786.06 | 5.1K |
| 12:05 | 8,786.06 | 8,786.16 | 8,786.06 | 8,786.12 | 2.8K |
| 12:06 | 8,785.83 | 8,785.83 | 8,785.31 | 8,785.31 | 4.4K |
| 12:07 | 8,785.31 | 8,785.31 | 8,785.02 | 8,785.02 | 3.0K |
| 12:08 | 8,784.78 | 8,785.48 | 8,784.78 | 8,785.22 | 3.4K |
| 12:09 | 8,784.87 | 8,786.09 | 8,784.87 | 8,786.09 | 3.7K |
| 12:10 | 8,786.18 | 8,786.46 | 8,786.18 | 8,786.46 | 0.4K |
| 12:11 | 8,786.01 | 8,788.05 | 8,786.01 | 8,787.98 | 13.0K |
| 12:12 | 8,788.37 | 8,789.01 | 8,788.37 | 8,789.01 | 14.2K |
| 12:13 | 8,789.26 | 8,789.53 | 8,789.16 | 8,789.16 | 2.4K |
| 12:14 | 8,789.16 | 8,790.79 | 8,789.16 | 8,790.54 | 30.3K |
| 12:15 | 8,790.54 | 8,790.81 | 8,790.46 | 8,790.81 | 4.1K |
| 12:16 | 8,790.95 | 8,791.17 | 8,790.93 | 8,790.93 | 2.9K |
| 12:17 | 8,790.54 | 8,790.68 | 8,790.04 | 8,790.04 | 3.4K |
| 12:18 | 8,790.11 | 8,790.25 | 8,789.97 | 8,790.20 | 3.0K |
| 12:19 | 8,790.12 | 8,790.23 | 8,788.25 | 8,788.25 | 5.2K |
| 12:20 | 8,788.25 | 8,788.89 | 8,787.98 | 8,788.89 | 3.8K |
| 12:21 | 8,789.92 | 8,793.00 | 8,789.92 | 8,793.00 | 8.6K |
| 12:22 | 8,794.07 | 8,794.69 | 8,792.84 | 8,794.69 | 5.8K |
| 12:23 | 8,795.13 | 8,795.99 | 8,795.13 | 8,795.82 | 11.8K |
| 12:24 | 8,795.35 | 8,795.70 | 8,795.35 | 8,795.52 | 4.8K |
| 12:25 | 8,795.91 | 8,797.74 | 8,795.91 | 8,797.74 | 7.0K |
| 12:26 | 8,797.53 | 8,798.66 | 8,797.53 | 8,798.14 | 6.5K |
| 12:27 | 8,797.98 | 8,798.67 | 8,797.98 | 8,798.10 | 14.6K |
| 12:28 | 8,797.83 | 8,797.95 | 8,797.49 | 8,797.95 | 18.7K |
| 12:29 | 8,797.59 | 8,797.93 | 8,797.59 | 8,797.93 | 0.6K |
| 12:30 | 8,797.59 | 8,798.91 | 8,797.59 | 8,798.91 | 14.1K |
| 12:31 | 8,801.24 | 8,803.23 | 8,801.24 | 8,803.23 | 27.6K |
| 12:32 | 8,803.23 | 8,804.93 | 8,803.23 | 8,804.93 | 23.1K |
| 12:33 | 8,804.20 | 8,804.55 | 8,804.20 | 8,804.44 | 3.3K |
| 12:34 | 8,804.44 | 8,804.60 | 8,803.13 | 8,803.13 | 8.2K |
| 12:35 | 8,803.23 | 8,803.41 | 8,803.23 | 8,803.41 | 2.4K |
| 12:36 | 8,803.41 | 8,803.55 | 8,803.26 | 8,803.26 | 2.0K |
| 12:37 | 8,804.26 | 8,804.51 | 8,804.21 | 8,804.21 | 16.9K |
| 12:38 | 8,804.21 | 8,804.66 | 8,804.21 | 8,804.66 | 3.9K |
| 12:39 | 8,805.21 | 8,805.56 | 8,805.21 | 8,805.56 | 69.2K |
| 12:40 | 8,805.63 | 8,805.82 | 8,805.02 | 8,805.34 | 19.0K |
| 12:41 | 8,805.78 | 8,805.78 | 8,805.10 | 8,805.10 | 12.8K |
| 12:42 | 8,804.68 | 8,804.68 | 8,802.12 | 8,802.12 | 14.3K |
| 12:43 | 8,802.67 | 8,803.44 | 8,802.51 | 8,803.26 | 43.0K |
| 12:44 | 8,803.10 | 8,803.41 | 8,802.86 | 8,802.86 | 2.1K |
| 12:45 | 8,802.72 | 8,802.73 | 8,802.51 | 8,802.51 | 2.5K |
| 12:46 | 8,802.34 | 8,802.55 | 8,801.93 | 8,801.93 | 5.2K |
| 12:47 | 8,801.93 | 8,804.98 | 8,800.71 | 8,804.98 | 8.7K |
| 12:48 | 8,804.83 | 8,805.31 | 8,804.83 | 8,805.12 | 5.4K |
| 12:49 | 8,805.12 | 8,805.68 | 8,805.12 | 8,805.30 | 4.7K |
| 12:50 | 8,805.30 | 8,806.12 | 8,805.16 | 8,806.12 | 2.6K |
| 12:51 | 8,806.93 | 8,807.35 | 8,806.93 | 8,807.18 | 3.2K |
| 12:52 | 8,807.83 | 8,807.83 | 8,807.56 | 8,807.56 | 5.4K |
| 12:53 | 8,804.57 | 8,805.82 | 8,804.57 | 8,805.82 | 22.5K |
| 12:54 | 8,806.63 | 8,809.44 | 8,806.63 | 8,809.13 | 14.7K |
| 12:55 | 8,809.20 | 8,809.28 | 8,809.09 | 8,809.09 | 4.1K |
| 12:56 | 8,809.22 | 8,809.22 | 8,808.77 | 8,808.98 | 1.9K |
| 12:57 | 8,809.31 | 8,809.31 | 8,807.01 | 8,807.01 | 7.3K |
| 12:58 | 8,807.69 | 8,807.70 | 8,806.82 | 8,807.70 | 18.6K |
| 12:59 | 8,807.70 | 8,810.40 | 8,807.70 | 8,810.40 | 6.6K |
| 13:00 | 8,810.12 | 8,810.78 | 8,810.12 | 8,810.76 | 14.9K |
| 13:01 | 8,811.17 | 8,811.17 | 8,810.26 | 8,810.26 | 5.5K |
| 13:02 | 8,810.80 | 8,811.29 | 8,810.80 | 8,811.29 | 3.7K |
| 13:03 | 8,811.45 | 8,811.45 | 8,811.13 | 8,811.13 | 2.3K |
| 13:04 | 8,810.33 | 8,810.33 | 8,810.12 | 8,810.21 | 1.7K |
| 13:05 | 8,811.22 | 8,813.78 | 8,811.22 | 8,813.61 | 25.3K |
| 13:06 | 8,814.13 | 8,814.13 | 8,812.47 | 8,812.47 | 14.3K |
| 13:07 | 8,812.83 | 8,813.19 | 8,812.30 | 8,813.19 | 20.6K |
| 13:08 | 8,814.18 | 8,814.18 | 8,813.34 | 8,813.86 | 7.8K |
| 13:09 | 8,813.78 | 8,813.78 | 8,813.28 | 8,813.41 | 4.2K |
| 13:10 | 8,813.91 | 8,815.72 | 8,813.91 | 8,814.60 | 14.1K |
| 13:11 | 8,814.24 | 8,814.24 | 8,811.75 | 8,811.75 | 6.8K |
| 13:12 | 8,812.79 | 8,813.61 | 8,812.41 | 8,813.61 | 16.1K |
| 13:13 | 8,814.11 | 8,814.22 | 8,813.93 | 8,814.22 | 4.3K |
| 13:14 | 8,814.22 | 8,814.22 | 8,813.48 | 8,813.48 | 2.8K |
| 13:15 | 8,814.28 | 8,817.04 | 8,814.01 | 8,817.04 | 23.5K |
| 13:16 | 8,816.82 | 8,819.93 | 8,816.67 | 8,819.74 | 23.5K |
| 13:17 | 8,819.82 | 8,820.83 | 8,819.82 | 8,820.83 | 6.9K |
| 13:18 | 8,820.83 | 8,821.80 | 8,820.83 | 8,821.55 | 6.2K |
| 13:19 | 8,821.21 | 8,822.16 | 8,821.21 | 8,821.82 | 16.9K |
| 13:20 | 8,821.96 | 8,821.96 | 8,821.24 | 8,821.24 | 21.1K |
| 13:21 | 8,820.66 | 8,821.55 | 8,820.25 | 8,821.55 | 38.3K |
| 13:22 | 8,821.55 | 8,821.55 | 8,820.08 | 8,820.51 | 7.4K |
| 13:23 | 8,820.00 | 8,820.78 | 8,820.00 | 8,820.78 | 20.7K |
| 13:24 | 8,820.71 | 8,821.59 | 8,820.71 | 8,821.59 | 6.1K |
| 13:25 | 8,821.59 | 8,821.59 | 8,821.04 | 8,821.28 | 10.8K |
| 13:26 | 8,821.37 | 8,821.37 | 8,820.89 | 8,821.34 | 3.0K |
| 13:27 | 8,821.47 | 8,822.66 | 8,821.47 | 8,822.30 | 2.8K |
| 13:28 | 8,822.16 | 8,822.54 | 8,822.16 | 8,822.54 | 7.4K |
| 13:29 | 8,823.10 | 8,823.40 | 8,823.10 | 8,823.40 | 9.1K |
| 13:30 | 8,823.17 | 8,823.61 | 8,823.17 | 8,823.61 | 4.6K |
| 13:31 | 8,823.44 | 8,823.65 | 8,822.79 | 8,822.79 | 14.3K |
| 13:32 | 8,821.98 | 8,821.98 | 8,820.72 | 8,820.72 | 20.0K |
| 13:33 | 8,820.23 | 8,821.08 | 8,820.19 | 8,820.19 | 5.2K |
| 13:34 | 8,819.24 | 8,820.01 | 8,819.24 | 8,819.85 | 3.0K |
| 13:35 | 8,820.21 | 8,820.21 | 8,820.02 | 8,820.02 | 6.5K |
| 13:36 | 8,819.10 | 8,819.10 | 8,817.88 | 8,818.32 | 9.8K |
| 13:37 | 8,819.15 | 8,819.42 | 8,818.65 | 8,819.04 | 11.6K |
| 13:38 | 8,819.06 | 8,819.72 | 8,819.05 | 8,819.72 | 26.5K |
| 13:39 | 8,821.55 | 8,821.55 | 8,819.96 | 8,819.96 | 12.6K |
| 13:40 | 8,820.17 | 8,820.17 | 8,819.99 | 8,819.99 | 1.1K |
| 13:41 | 8,819.85 | 8,819.85 | 8,818.45 | 8,818.45 | 5.2K |
| 13:42 | 8,818.45 | 8,819.28 | 8,818.42 | 8,819.28 | 21.3K |
| 13:43 | 8,818.79 | 8,818.79 | 8,817.39 | 8,817.39 | 3.8K |
| 13:44 | 8,817.37 | 8,817.53 | 8,816.99 | 8,817.53 | 2.3K |
| 13:45 | 8,817.53 | 8,817.77 | 8,817.53 | 8,817.77 | 5.5K |
| 13:46 | 8,817.38 | 8,819.15 | 8,817.38 | 8,819.15 | 6.6K |
| 13:47 | 8,818.98 | 8,821.31 | 8,818.98 | 8,821.31 | 4.6K |
| 13:48 | 8,821.67 | 8,821.67 | 8,821.31 | 8,821.41 | 7.5K |
| 13:49 | 8,821.41 | 8,821.63 | 8,821.14 | 8,821.14 | 3.4K |
| 13:50 | 8,821.25 | 8,821.55 | 8,821.25 | 8,821.27 | 5.5K |
| 13:51 | 8,821.65 | 8,821.77 | 8,821.31 | 8,821.31 | 8.1K |
| 13:52 | 8,821.66 | 8,821.66 | 8,820.80 | 8,820.80 | 5.2K |
| 13:53 | 8,820.80 | 8,820.80 | 8,820.41 | 8,820.41 | 5.3K |
| 13:54 | 8,820.41 | 8,820.41 | 8,818.93 | 8,818.93 | 1.9K |
| 13:55 | 8,819.41 | 8,819.68 | 8,819.32 | 8,819.68 | 9.6K |
| 13:56 | 8,819.86 | 8,819.86 | 8,819.60 | 8,819.60 | 10.0K |
| 13:57 | 8,819.44 | 8,819.44 | 8,818.78 | 8,818.78 | 3.4K |
| 13:58 | 8,818.78 | 8,818.86 | 8,818.69 | 8,818.69 | 6.4K |
| 13:59 | 8,819.14 | 8,819.41 | 8,818.63 | 8,818.63 | 5.8K |
| 14:00 | 8,818.66 | 8,818.66 | 8,818.47 | 8,818.47 | 11.9K |
| 14:01 | 8,818.17 | 8,818.17 | 8,818.00 | 8,818.00 | 2.3K |
| 14:02 | 8,817.74 | 8,818.06 | 8,817.74 | 8,818.06 | 7.9K |
| 14:03 | 8,818.06 | 8,818.96 | 8,818.06 | 8,818.96 | 3.8K |
| 14:04 | 8,818.59 | 8,818.90 | 8,818.09 | 8,818.09 | 6.2K |
| 14:05 | 8,818.16 | 8,818.47 | 8,818.16 | 8,818.47 | 6.2K |
| 14:06 | 8,819.01 | 8,819.19 | 8,819.01 | 8,819.19 | 7.8K |
| 14:07 | 8,819.99 | 8,820.42 | 8,819.99 | 8,820.41 | 10.2K |
| 14:08 | 8,819.68 | 8,819.68 | 8,818.79 | 8,818.99 | 9.3K |
| 14:09 | 8,819.27 | 8,819.81 | 8,819.19 | 8,819.81 | 6.1K |
| 14:10 | 8,820.58 | 8,824.32 | 8,820.58 | 8,823.96 | 48.9K |
| 14:11 | 8,823.18 | 8,823.18 | 8,821.99 | 8,822.86 | 15.4K |
| 14:12 | 8,823.86 | 8,823.86 | 8,823.78 | 8,823.78 | 1.3K |
| 14:13 | 8,823.63 | 8,824.05 | 8,823.63 | 8,824.05 | 3.7K |
| 14:14 | 8,824.77 | 8,825.53 | 8,824.77 | 8,825.15 | 9.2K |
| 14:15 | 8,825.42 | 8,826.35 | 8,824.95 | 8,826.35 | 15.7K |
| 14:16 | 8,826.39 | 8,827.57 | 8,826.39 | 8,827.57 | 7.9K |
| 14:17 | 8,829.09 | 8,829.09 | 8,828.96 | 8,828.96 | 6.2K |
| 14:18 | 8,828.44 | 8,828.44 | 8,827.67 | 8,827.67 | 9.2K |
| 14:19 | 8,827.79 | 8,827.79 | 8,827.51 | 8,827.73 | 5.0K |
| 14:20 | 8,827.73 | 8,827.73 | 8,824.96 | 8,824.96 | 42.2K |
| 14:21 | 8,825.33 | 8,826.38 | 8,825.33 | 8,826.38 | 8.5K |
| 14:22 | 8,826.48 | 8,826.51 | 8,826.15 | 8,826.51 | 6.4K |
| 14:23 | 8,826.86 | 8,828.04 | 8,826.86 | 8,827.60 | 6.0K |
| 14:24 | 8,827.60 | 8,827.60 | 8,826.49 | 8,826.49 | 4.1K |
| 14:25 | 8,825.49 | 8,825.49 | 8,824.83 | 8,824.90 | 15.2K |
| 14:26 | 8,824.66 | 8,824.66 | 8,824.30 | 8,824.30 | 4.1K |
| 14:27 | 8,823.92 | 8,825.77 | 8,823.92 | 8,825.77 | 12.6K |
| 14:28 | 8,825.65 | 8,826.00 | 8,825.59 | 8,825.59 | 6.1K |
| 14:29 | 8,825.48 | 8,825.48 | 8,824.71 | 8,824.71 | 6.5K |
| 14:30 | 8,823.51 | 8,824.00 | 8,823.51 | 8,823.97 | 13.3K |
| 14:31 | 8,824.80 | 8,824.89 | 8,824.80 | 8,824.87 | 4.3K |
| 14:32 | 8,824.71 | 8,824.71 | 8,824.55 | 8,824.60 | 3.9K |
| 14:33 | 8,824.43 | 8,825.04 | 8,824.43 | 8,824.68 | 7.9K |
| 14:34 | 8,824.66 | 8,824.66 | 8,822.56 | 8,822.82 | 12.3K |
| 14:35 | 8,823.27 | 8,823.59 | 8,823.27 | 8,823.59 | 3.6K |
| 14:36 | 8,822.73 | 8,822.97 | 8,822.36 | 8,822.78 | 15.3K |
| 14:37 | 8,823.54 | 8,824.24 | 8,823.54 | 8,824.24 | 5.1K |
| 14:38 | 8,824.30 | 8,824.83 | 8,824.30 | 8,824.83 | 21.4K |
| 14:39 | 8,824.98 | 8,826.02 | 8,824.98 | 8,826.02 | 12.6K |
| 14:40 | 8,826.02 | 8,826.72 | 8,826.02 | 8,826.70 | 11.5K |
| 14:41 | 8,826.83 | 8,826.83 | 8,826.51 | 8,826.51 | 2.4K |
| 14:42 | 8,826.92 | 8,828.28 | 8,826.92 | 8,828.28 | 13.1K |
| 14:43 | 8,827.40 | 8,827.44 | 8,827.28 | 8,827.44 | 17.5K |
| 14:44 | 8,827.25 | 8,828.58 | 8,827.25 | 8,828.58 | 31.8K |
| 14:45 | 8,829.13 | 8,829.13 | 8,828.60 | 8,829.03 | 7.8K |
| 14:46 | 8,828.77 | 8,829.29 | 8,828.77 | 8,829.29 | 3.2K |
| 14:47 | 8,828.68 | 8,830.59 | 8,828.68 | 8,830.59 | 12.1K |
| 14:48 | 8,830.34 | 8,830.34 | 8,829.49 | 8,830.19 | 7.5K |
| 14:49 | 8,830.35 | 8,831.04 | 8,830.35 | 8,831.04 | 9.6K |
| 14:50 | 8,831.40 | 8,832.82 | 8,831.40 | 8,832.76 | 22.7K |
| 14:51 | 8,832.62 | 8,832.62 | 8,832.17 | 8,832.17 | 4.7K |
| 14:52 | 8,832.36 | 8,832.78 | 8,832.00 | 8,832.78 | 8.1K |
| 14:53 | 8,831.97 | 8,834.75 | 8,831.97 | 8,834.75 | 22.5K |
| 14:54 | 8,834.90 | 8,834.90 | 8,834.31 | 8,834.31 | 7.3K |
| 14:55 | 8,833.66 | 8,833.66 | 8,833.31 | 8,833.31 | 11.5K |
| 14:56 | 8,833.13 | 8,833.13 | 8,832.74 | 8,832.74 | 4.3K |
| 14:57 | 8,830.83 | 8,831.41 | 8,830.83 | 8,831.07 | 6.7K |
| 14:58 | 8,830.71 | 8,831.83 | 8,830.71 | 8,831.83 | 7.8K |
| 14:59 | 8,831.99 | 8,832.14 | 8,831.99 | 8,832.01 | 18.0K |
| 15:00 | 8,832.18 | 8,832.18 | 8,831.90 | 8,832.14 | 8.4K |
| 15:01 | 8,832.81 | 8,832.81 | 8,832.25 | 8,832.25 | 6.3K |
| 15:02 | 8,832.63 | 8,832.66 | 8,831.89 | 8,832.66 | 3.5K |
| 15:03 | 8,832.65 | 8,833.58 | 8,832.65 | 8,833.58 | 25.1K |
| 15:04 | 8,832.37 | 8,832.61 | 8,829.99 | 8,829.99 | 15.4K |
| 15:05 | 8,829.64 | 8,831.27 | 8,829.64 | 8,831.27 | 10.0K |
| 15:06 | 8,831.48 | 8,831.48 | 8,831.11 | 8,831.11 | 7.6K |
| 15:07 | 8,830.37 | 8,830.37 | 8,829.90 | 8,829.90 | 10.9K |
| 15:08 | 8,829.90 | 8,829.90 | 8,828.12 | 8,828.12 | 7.4K |
| 15:09 | 8,828.12 | 8,828.63 | 8,828.12 | 8,828.50 | 8.0K |
| 15:10 | 8,828.82 | 8,828.90 | 8,824.26 | 8,824.26 | 15.6K |
| 15:11 | 8,822.89 | 8,822.89 | 8,821.73 | 8,821.87 | 31.5K |
| 15:12 | 8,821.13 | 8,821.13 | 8,819.94 | 8,819.94 | 9.5K |
| 15:13 | 8,821.21 | 8,821.72 | 8,821.21 | 8,821.37 | 2.2K |
| 15:14 | 8,821.48 | 8,821.76 | 8,821.48 | 8,821.76 | 4.8K |
| 15:15 | 8,821.45 | 8,821.45 | 8,818.52 | 8,818.52 | 8.3K |
| 15:16 | 8,818.68 | 8,818.79 | 8,818.05 | 8,818.79 | 4.9K |
| 15:17 | 8,819.24 | 8,819.44 | 8,818.67 | 8,819.44 | 3.7K |
| 15:18 | 8,820.28 | 8,820.94 | 8,820.28 | 8,820.94 | 7.2K |
| 15:19 | 8,821.31 | 8,821.31 | 8,819.88 | 8,819.88 | 8.9K |
| 15:20 | 8,820.19 | 8,820.19 | 8,819.08 | 8,819.08 | 8.5K |
| 15:21 | 8,817.77 | 8,817.77 | 8,814.47 | 8,816.02 | 20.6K |
| 15:22 | 8,815.41 | 8,815.54 | 8,815.37 | 8,815.54 | 17.0K |
| 15:23 | 8,814.91 | 8,815.05 | 8,813.76 | 8,813.76 | 7.1K |
| 15:24 | 8,813.23 | 8,813.23 | 8,810.07 | 8,810.07 | 8.9K |
| 15:25 | 8,810.23 | 8,810.96 | 8,810.23 | 8,810.78 | 7.6K |
| 15:26 | 8,810.01 | 8,810.67 | 8,810.01 | 8,810.67 | 5.8K |
| 15:27 | 8,810.81 | 8,810.81 | 8,810.54 | 8,810.75 | 3.6K |
| 15:28 | 8,808.61 | 8,809.66 | 8,808.61 | 8,809.66 | 3.7K |
| 15:29 | 8,810.32 | 8,812.28 | 8,810.32 | 8,810.34 | 7.5K |
| 15:30 | 8,810.20 | 8,811.01 | 8,810.20 | 8,811.01 | 16.6K |
| 15:31 | 8,811.45 | 8,812.17 | 8,811.45 | 8,812.17 | 5.7K |
| 15:32 | 8,812.54 | 8,812.72 | 8,812.23 | 8,812.36 | 11.1K |
| 15:33 | 8,812.03 | 8,812.66 | 8,811.96 | 8,811.96 | 13.9K |
| 15:34 | 8,810.53 | 8,813.54 | 8,810.53 | 8,813.54 | 13.2K |
| 15:35 | 8,814.95 | 8,817.42 | 8,813.82 | 8,817.42 | 42.1K |
| 15:36 | 8,816.90 | 8,817.26 | 8,816.90 | 8,817.26 | 21.2K |
| 15:37 | 8,817.26 | 8,817.26 | 8,814.97 | 8,814.97 | 11.5K |
| 15:38 | 8,815.14 | 8,817.14 | 8,815.14 | 8,817.14 | 10.6K |
| 15:39 | 8,817.04 | 8,817.04 | 8,816.86 | 8,816.86 | 3.9K |
| 15:40 | 8,816.50 | 8,817.52 | 8,816.50 | 8,817.52 | 9.9K |
| 15:41 | 8,817.38 | 8,817.77 | 8,816.75 | 8,816.75 | 10.7K |
| 15:42 | 8,816.81 | 8,816.81 | 8,814.68 | 8,815.11 | 12.1K |
| 15:43 | 8,815.11 | 8,815.69 | 8,814.59 | 8,814.59 | 6.6K |
| 15:44 | 8,816.53 | 8,816.90 | 8,816.13 | 8,816.13 | 15.1K |
| 15:45 | 8,816.13 | 8,816.30 | 8,815.62 | 8,815.62 | 7.3K |
| 15:46 | 8,815.46 | 8,815.46 | 8,813.55 | 8,813.57 | 19.0K |
| 15:47 | 8,814.70 | 8,816.18 | 8,814.59 | 8,816.18 | 19.0K |
| 15:48 | 8,816.64 | 8,816.74 | 8,816.18 | 8,816.18 | 13.8K |
| 15:49 | 8,816.44 | 8,816.56 | 8,813.81 | 8,813.81 | 64.6K |
| 15:50 | 8,813.87 | 8,813.87 | 8,808.47 | 8,808.47 | 45.3K |
| 15:51 | 8,808.60 | 8,812.50 | 8,808.60 | 8,812.50 | 33.1K |
| 15:52 | 8,811.67 | 8,812.06 | 8,811.54 | 8,811.62 | 29.5K |
| 15:53 | 8,810.97 | 8,812.95 | 8,810.78 | 8,812.95 | 33.8K |
| 15:54 | 8,814.32 | 8,814.71 | 8,813.82 | 8,813.93 | 29.4K |
| 15:55 | 8,812.83 | 8,812.83 | 8,810.30 | 8,812.05 | 39.9K |
| 15:56 | 8,810.89 | 8,811.98 | 8,810.89 | 8,811.42 | 46.8K |
| 15:57 | 8,810.79 | 8,813.12 | 8,810.79 | 8,813.12 | 34.4K |
| 15:58 | 8,813.05 | 8,814.77 | 8,813.00 | 8,814.77 | 48.7K |
| 15:59 | 8,812.62 | 8,812.62 | 8,810.68 | 8,811.03 | 114.4K |
| 16:00 | 8,809.83 | 8,812.30 | 8,809.83 | 8,812.30 | 1,120.2K |
| 16:01 | 8,812.30 | 8,812.30 | 8,812.30 | 8,812.30 | 0.0K |