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 | 8,558.51 | 8,558.51 | 8,518.96 | 8,523.02 | 115.7K |
| 09:31 | 8,524.11 | 8,524.11 | 8,519.49 | 8,519.49 | 10.8K |
| 09:32 | 8,520.75 | 8,522.62 | 8,520.75 | 8,521.61 | 4.4K |
| 09:33 | 8,526.27 | 8,526.80 | 8,525.68 | 8,525.68 | 15.0K |
| 09:34 | 8,525.68 | 8,529.03 | 8,525.68 | 8,527.58 | 4.1K |
| 09:35 | 8,527.51 | 8,527.51 | 8,521.57 | 8,521.57 | 4.1K |
| 09:36 | 8,521.21 | 8,521.21 | 8,519.64 | 8,520.81 | 4.9K |
| 09:37 | 8,520.64 | 8,521.28 | 8,520.64 | 8,521.28 | 3.0K |
| 09:38 | 8,521.46 | 8,521.46 | 8,520.94 | 8,520.96 | 8.2K |
| 09:39 | 8,520.96 | 8,525.47 | 8,520.96 | 8,525.47 | 4.1K |
| 09:40 | 8,529.65 | 8,529.65 | 8,522.80 | 8,522.80 | 5.0K |
| 09:41 | 8,523.77 | 8,528.01 | 8,523.77 | 8,526.55 | 12.6K |
| 09:42 | 8,526.16 | 8,526.16 | 8,523.43 | 8,523.43 | 1.6K |
| 09:43 | 8,526.53 | 8,530.22 | 8,526.53 | 8,530.22 | 6.3K |
| 09:44 | 8,531.72 | 8,532.80 | 8,531.72 | 8,532.80 | 8.4K |
| 09:45 | 8,535.57 | 8,541.04 | 8,535.57 | 8,538.46 | 5.6K |
| 09:46 | 8,536.65 | 8,537.29 | 8,535.65 | 8,535.65 | 6.1K |
| 09:47 | 8,535.52 | 8,536.56 | 8,535.52 | 8,536.56 | 6.9K |
| 09:48 | 8,537.28 | 8,537.28 | 8,536.56 | 8,536.88 | 5.7K |
| 09:49 | 8,538.39 | 8,541.43 | 8,538.39 | 8,541.43 | 8.5K |
| 09:50 | 8,541.43 | 8,541.43 | 8,538.51 | 8,538.51 | 1.9K |
| 09:51 | 8,539.40 | 8,541.89 | 8,539.40 | 8,541.89 | 9.4K |
| 09:52 | 8,544.38 | 8,544.38 | 8,541.74 | 8,541.74 | 6.1K |
| 09:53 | 8,541.78 | 8,541.78 | 8,541.26 | 8,541.55 | 1.9K |
| 09:54 | 8,540.79 | 8,541.23 | 8,540.35 | 8,540.35 | 7.3K |
| 09:55 | 8,539.64 | 8,539.64 | 8,536.36 | 8,536.79 | 23.3K |
| 09:56 | 8,536.79 | 8,537.59 | 8,536.79 | 8,537.49 | 9.9K |
| 09:57 | 8,534.15 | 8,534.15 | 8,529.25 | 8,529.25 | 67.4K |
| 09:58 | 8,529.18 | 8,529.75 | 8,529.03 | 8,529.75 | 4.7K |
| 09:59 | 8,529.65 | 8,529.65 | 8,528.66 | 8,529.10 | 10.5K |
| 10:00 | 8,529.07 | 8,529.07 | 8,526.83 | 8,526.83 | 27.3K |
| 10:01 | 8,526.55 | 8,528.17 | 8,526.55 | 8,528.17 | 8.1K |
| 10:02 | 8,528.35 | 8,530.14 | 8,528.35 | 8,529.42 | 5.3K |
| 10:03 | 8,529.03 | 8,529.04 | 8,528.29 | 8,529.04 | 13.2K |
| 10:04 | 8,530.58 | 8,530.58 | 8,529.04 | 8,529.04 | 6.4K |
| 10:05 | 8,531.83 | 8,531.83 | 8,531.06 | 8,531.73 | 109.5K |
| 10:06 | 8,532.12 | 8,534.12 | 8,532.12 | 8,534.12 | 4.8K |
| 10:07 | 8,533.76 | 8,534.37 | 8,533.76 | 8,533.86 | 10.6K |
| 10:08 | 8,533.32 | 8,533.98 | 8,532.80 | 8,533.98 | 5.6K |
| 10:09 | 8,536.13 | 8,537.96 | 8,536.13 | 8,537.80 | 14.2K |
| 10:10 | 8,537.42 | 8,537.42 | 8,536.54 | 8,536.54 | 4.5K |
| 10:11 | 8,537.03 | 8,537.03 | 8,529.87 | 8,529.89 | 14.0K |
| 10:12 | 8,529.13 | 8,532.32 | 8,529.13 | 8,532.32 | 7.8K |
| 10:13 | 8,533.07 | 8,534.46 | 8,533.07 | 8,534.46 | 6.7K |
| 10:14 | 8,534.46 | 8,535.22 | 8,534.24 | 8,534.70 | 3.8K |
| 10:15 | 8,534.16 | 8,534.16 | 8,533.69 | 8,533.69 | 53.6K |
| 10:16 | 8,533.48 | 8,533.48 | 8,531.27 | 8,531.27 | 4.7K |
| 10:17 | 8,530.74 | 8,531.14 | 8,530.74 | 8,531.14 | 4.0K |
| 10:18 | 8,531.14 | 8,532.71 | 8,529.24 | 8,529.24 | 39.6K |
| 10:19 | 8,529.24 | 8,529.67 | 8,529.24 | 8,529.67 | 2.4K |
| 10:20 | 8,529.43 | 8,529.43 | 8,528.17 | 8,528.17 | 22.1K |
| 10:21 | 8,528.17 | 8,528.17 | 8,525.94 | 8,525.94 | 11.9K |
| 10:22 | 8,527.82 | 8,528.01 | 8,527.80 | 8,528.01 | 3.0K |
| 10:23 | 8,528.19 | 8,530.35 | 8,528.19 | 8,530.35 | 3.1K |
| 10:24 | 8,530.49 | 8,531.99 | 8,530.49 | 8,531.99 | 3.8K |
| 10:25 | 8,531.99 | 8,535.30 | 8,531.99 | 8,535.30 | 7.7K |
| 10:26 | 8,537.49 | 8,537.77 | 8,534.54 | 8,534.54 | 11.5K |
| 10:27 | 8,534.17 | 8,534.17 | 8,533.75 | 8,533.79 | 1.9K |
| 10:28 | 8,533.79 | 8,533.79 | 8,532.95 | 8,532.95 | 0.8K |
| 10:29 | 8,532.31 | 8,532.31 | 8,530.26 | 8,530.26 | 5.0K |
| 10:30 | 8,529.81 | 8,530.28 | 8,529.81 | 8,529.89 | 2.1K |
| 10:31 | 8,529.77 | 8,531.03 | 8,529.77 | 8,531.03 | 8.0K |
| 10:32 | 8,530.87 | 8,530.87 | 8,529.81 | 8,529.90 | 5.6K |
| 10:33 | 8,529.82 | 8,531.93 | 8,529.82 | 8,531.59 | 5.2K |
| 10:34 | 8,532.66 | 8,534.07 | 8,532.66 | 8,533.95 | 7.3K |
| 10:35 | 8,534.39 | 8,534.75 | 8,534.35 | 8,534.35 | 5.5K |
| 10:36 | 8,534.35 | 8,534.51 | 8,532.05 | 8,532.05 | 3.7K |
| 10:37 | 8,532.31 | 8,533.51 | 8,532.31 | 8,533.51 | 7.9K |
| 10:38 | 8,533.51 | 8,533.51 | 8,530.12 | 8,530.12 | 12.3K |
| 10:39 | 8,529.78 | 8,530.51 | 8,529.63 | 8,530.51 | 2.4K |
| 10:40 | 8,530.51 | 8,530.51 | 8,529.44 | 8,529.44 | 3.7K |
| 10:41 | 8,529.76 | 8,529.76 | 8,529.09 | 8,529.09 | 5.0K |
| 10:42 | 8,527.92 | 8,527.92 | 8,527.92 | 8,527.92 | 5.2K |
| 10:43 | 8,527.92 | 8,529.90 | 8,527.92 | 8,529.90 | 5.1K |
| 10:44 | 8,530.19 | 8,530.31 | 8,530.10 | 8,530.31 | 2.2K |
| 10:45 | 8,531.85 | 8,533.69 | 8,531.85 | 8,533.69 | 10.4K |
| 10:46 | 8,535.10 | 8,535.10 | 8,534.65 | 8,534.65 | 6.1K |
| 10:47 | 8,534.75 | 8,537.71 | 8,534.75 | 8,537.71 | 7.0K |
| 10:48 | 8,537.71 | 8,538.91 | 8,537.71 | 8,538.91 | 12.1K |
| 10:49 | 8,538.74 | 8,540.13 | 8,538.74 | 8,539.76 | 13.8K |
| 10:50 | 8,538.66 | 8,538.88 | 8,536.62 | 8,536.62 | 19.2K |
| 10:51 | 8,536.62 | 8,536.95 | 8,535.85 | 8,535.85 | 4.9K |
| 10:52 | 8,535.95 | 8,535.95 | 8,532.07 | 8,532.07 | 19.5K |
| 10:53 | 8,529.21 | 8,529.21 | 8,527.32 | 8,527.32 | 8.7K |
| 10:54 | 8,527.32 | 8,527.32 | 8,527.27 | 8,527.27 | 0.1K |
| 10:55 | 8,527.06 | 8,530.27 | 8,527.06 | 8,530.27 | 11.6K |
| 10:56 | 8,530.27 | 8,530.27 | 8,529.74 | 8,529.74 | 1.1K |
| 10:57 | 8,529.45 | 8,529.61 | 8,528.26 | 8,528.26 | 5.8K |
| 10:58 | 8,528.43 | 8,528.43 | 8,528.07 | 8,528.07 | 10.2K |
| 10:59 | 8,527.90 | 8,528.29 | 8,527.90 | 8,528.29 | 5.9K |
| 11:00 | 8,528.27 | 8,532.97 | 8,528.27 | 8,532.97 | 6.5K |
| 11:01 | 8,533.34 | 8,533.34 | 8,532.89 | 8,532.89 | 1.9K |
| 11:02 | 8,532.89 | 8,532.89 | 8,530.19 | 8,530.19 | 3.9K |
| 11:03 | 8,530.55 | 8,531.07 | 8,530.55 | 8,531.07 | 3.3K |
| 11:04 | 8,531.07 | 8,532.27 | 8,531.07 | 8,532.27 | 6.0K |
| 11:05 | 8,532.61 | 8,534.04 | 8,532.61 | 8,534.04 | 4.5K |
| 11:06 | 8,534.04 | 8,534.28 | 8,533.57 | 8,534.28 | 0.5K |
| 11:07 | 8,533.90 | 8,533.90 | 8,533.46 | 8,533.46 | 3.1K |
| 11:08 | 8,533.41 | 8,533.41 | 8,533.24 | 8,533.24 | 0.5K |
| 11:09 | 8,533.24 | 8,534.11 | 8,533.24 | 8,534.11 | 3.7K |
| 11:10 | 8,534.63 | 8,536.24 | 8,534.63 | 8,536.24 | 3.8K |
| 11:11 | 8,536.57 | 8,537.22 | 8,536.57 | 8,536.63 | 8.1K |
| 11:12 | 8,536.79 | 8,537.24 | 8,536.79 | 8,537.24 | 3.1K |
| 11:13 | 8,537.10 | 8,537.10 | 8,536.96 | 8,536.96 | 6.8K |
| 11:14 | 8,536.96 | 8,537.00 | 8,536.64 | 8,536.64 | 48.7K |
| 11:15 | 8,536.92 | 8,536.92 | 8,536.51 | 8,536.51 | 2.9K |
| 11:16 | 8,536.51 | 8,536.51 | 8,535.92 | 8,536.02 | 5.2K |
| 11:17 | 8,536.02 | 8,536.02 | 8,536.00 | 8,536.00 | 1.1K |
| 11:18 | 8,535.64 | 8,536.52 | 8,535.64 | 8,536.52 | 0.9K |
| 11:19 | 8,536.38 | 8,539.02 | 8,536.38 | 8,539.02 | 9.6K |
| 11:20 | 8,539.02 | 8,539.22 | 8,539.02 | 8,539.07 | 1.6K |
| 11:21 | 8,539.95 | 8,547.13 | 8,539.91 | 8,547.13 | 5.8K |
| 11:22 | 8,545.08 | 8,545.08 | 8,544.87 | 8,544.87 | 3.1K |
| 11:23 | 8,545.86 | 8,546.36 | 8,545.86 | 8,546.01 | 2.2K |
| 11:24 | 8,546.01 | 8,546.91 | 8,546.01 | 8,546.91 | 3.5K |
| 11:25 | 8,546.55 | 8,548.26 | 8,546.55 | 8,548.26 | 3.7K |
| 11:26 | 8,548.26 | 8,548.26 | 8,547.93 | 8,547.93 | 4.0K |
| 11:27 | 8,548.31 | 8,548.31 | 8,546.53 | 8,546.78 | 7.5K |
| 11:28 | 8,546.78 | 8,547.55 | 8,546.78 | 8,547.55 | 1.4K |
| 11:29 | 8,547.27 | 8,547.27 | 8,546.69 | 8,546.69 | 3.4K |
| 11:30 | 8,547.03 | 8,547.40 | 8,546.29 | 8,547.40 | 13.0K |
| 11:31 | 8,547.17 | 8,547.20 | 8,546.78 | 8,547.20 | 5.1K |
| 11:32 | 8,547.48 | 8,547.77 | 8,547.36 | 8,547.58 | 10.9K |
| 11:33 | 8,547.58 | 8,547.72 | 8,547.58 | 8,547.64 | 6.8K |
| 11:34 | 8,547.64 | 8,548.94 | 8,547.64 | 8,548.94 | 1.9K |
| 11:35 | 8,548.94 | 8,548.94 | 8,548.68 | 8,548.79 | 9.4K |
| 11:36 | 8,548.87 | 8,548.87 | 8,548.75 | 8,548.75 | 3.9K |
| 11:37 | 8,549.08 | 8,553.48 | 8,549.08 | 8,553.48 | 12.0K |
| 11:38 | 8,554.23 | 8,555.98 | 8,554.23 | 8,555.98 | 4.1K |
| 11:39 | 8,556.55 | 8,556.55 | 8,555.09 | 8,555.67 | 19.0K |
| 11:40 | 8,555.81 | 8,555.81 | 8,554.62 | 8,554.62 | 6.4K |
| 11:41 | 8,554.75 | 8,555.57 | 8,554.75 | 8,555.57 | 1.6K |
| 11:42 | 8,554.87 | 8,554.87 | 8,553.22 | 8,553.22 | 6.1K |
| 11:43 | 8,552.21 | 8,552.31 | 8,552.21 | 8,552.31 | 4.8K |
| 11:44 | 8,552.31 | 8,552.31 | 8,550.99 | 8,550.99 | 6.6K |
| 11:45 | 8,550.99 | 8,550.99 | 8,549.52 | 8,549.52 | 4.0K |
| 11:46 | 8,549.52 | 8,549.52 | 8,548.15 | 8,548.15 | 2.6K |
| 11:47 | 8,548.09 | 8,548.09 | 8,547.20 | 8,547.28 | 3.0K |
| 11:48 | 8,546.79 | 8,546.87 | 8,546.63 | 8,546.87 | 5.7K |
| 11:49 | 8,546.71 | 8,547.56 | 8,546.71 | 8,547.42 | 9.3K |
| 11:50 | 8,547.21 | 8,551.05 | 8,547.21 | 8,550.88 | 8.8K |
| 11:51 | 8,548.72 | 8,548.72 | 8,547.62 | 8,547.78 | 64.8K |
| 11:52 | 8,546.34 | 8,546.34 | 8,544.33 | 8,544.33 | 6.0K |
| 11:53 | 8,544.33 | 8,544.33 | 8,542.69 | 8,542.69 | 1.9K |
| 11:54 | 8,542.57 | 8,542.68 | 8,542.43 | 8,542.47 | 3.0K |
| 11:55 | 8,542.47 | 8,543.15 | 8,542.43 | 8,542.43 | 3.5K |
| 11:56 | 8,542.43 | 8,542.43 | 8,540.87 | 8,540.87 | 4.3K |
| 11:57 | 8,540.87 | 8,540.87 | 8,540.87 | 8,540.87 | 0.7K |
| 11:58 | 8,539.47 | 8,539.47 | 8,539.28 | 8,539.28 | 2.9K |
| 11:59 | 8,538.39 | 8,538.46 | 8,538.02 | 8,538.46 | 5.0K |
| 12:00 | 8,538.46 | 8,538.46 | 8,537.92 | 8,537.92 | 1.5K |
| 12:01 | 8,538.53 | 8,538.53 | 8,537.69 | 8,537.74 | 10.7K |
| 12:02 | 8,538.16 | 8,539.09 | 8,538.16 | 8,539.09 | 7.1K |
| 12:03 | 8,540.72 | 8,541.78 | 8,540.72 | 8,541.78 | 13.4K |
| 12:04 | 8,542.32 | 8,542.57 | 8,542.28 | 8,542.28 | 5.2K |
| 12:05 | 8,542.24 | 8,542.24 | 8,539.47 | 8,539.47 | 2.1K |
| 12:06 | 8,539.61 | 8,539.61 | 8,539.61 | 8,539.61 | 1.6K |
| 12:07 | 8,539.81 | 8,539.91 | 8,539.81 | 8,539.91 | 1.0K |
| 12:08 | 8,540.64 | 8,541.07 | 8,540.64 | 8,541.07 | 3.0K |
| 12:09 | 8,540.74 | 8,540.93 | 8,537.79 | 8,537.79 | 15.7K |
| 12:10 | 8,537.79 | 8,539.27 | 8,537.68 | 8,539.27 | 1.4K |
| 12:11 | 8,539.27 | 8,539.27 | 8,538.89 | 8,538.89 | 0.7K |
| 12:12 | 8,538.45 | 8,538.45 | 8,537.17 | 8,537.17 | 4.1K |
| 12:13 | 8,537.17 | 8,537.17 | 8,536.45 | 8,536.72 | 1.5K |
| 12:14 | 8,536.90 | 8,536.90 | 8,535.70 | 8,535.70 | 2.7K |
| 12:15 | 8,535.53 | 8,535.68 | 8,535.53 | 8,535.68 | 1.4K |
| 12:16 | 8,536.43 | 8,536.43 | 8,535.89 | 8,535.89 | 15.2K |
| 12:17 | 8,535.89 | 8,535.89 | 8,535.47 | 8,535.47 | 6.7K |
| 12:18 | 8,536.29 | 8,536.38 | 8,535.66 | 8,535.66 | 13.6K |
| 12:19 | 8,535.51 | 8,539.27 | 8,535.35 | 8,539.27 | 9.2K |
| 12:20 | 8,539.27 | 8,539.88 | 8,539.19 | 8,539.19 | 1.7K |
| 12:21 | 8,539.30 | 8,539.54 | 8,539.30 | 8,539.45 | 3.0K |
| 12:22 | 8,539.45 | 8,539.67 | 8,539.06 | 8,539.67 | 7.4K |
| 12:23 | 8,541.11 | 8,541.78 | 8,540.92 | 8,541.42 | 6.9K |
| 12:24 | 8,541.66 | 8,542.08 | 8,541.66 | 8,542.08 | 2.0K |
| 12:25 | 8,542.52 | 8,542.52 | 8,541.57 | 8,541.57 | 3.9K |
| 12:26 | 8,541.91 | 8,541.91 | 8,541.91 | 8,541.91 | 2.5K |
| 12:27 | 8,541.91 | 8,543.05 | 8,541.91 | 8,542.89 | 2.5K |
| 12:28 | 8,542.79 | 8,543.67 | 8,542.79 | 8,543.36 | 7.3K |
| 12:29 | 8,543.36 | 8,543.36 | 8,542.97 | 8,542.97 | 1.9K |
| 12:30 | 8,542.14 | 8,542.14 | 8,539.15 | 8,539.15 | 5.9K |
| 12:31 | 8,539.15 | 8,539.15 | 8,538.86 | 8,538.86 | 3.4K |
| 12:32 | 8,538.42 | 8,538.42 | 8,537.98 | 8,537.98 | 3.8K |
| 12:33 | 8,535.70 | 8,535.70 | 8,534.43 | 8,534.43 | 15.2K |
| 12:34 | 8,534.43 | 8,534.43 | 8,533.35 | 8,533.35 | 5.3K |
| 12:35 | 8,533.19 | 8,533.82 | 8,533.19 | 8,533.82 | 8.1K |
| 12:36 | 8,534.03 | 8,535.04 | 8,534.03 | 8,535.04 | 1.1K |
| 12:37 | 8,535.04 | 8,536.47 | 8,535.01 | 8,536.47 | 10.5K |
| 12:38 | 8,536.47 | 8,538.22 | 8,536.47 | 8,538.22 | 16.3K |
| 12:39 | 8,538.29 | 8,538.80 | 8,538.29 | 8,538.80 | 4.6K |
| 12:40 | 8,538.77 | 8,540.60 | 8,538.77 | 8,539.66 | 3.7K |
| 12:41 | 8,539.52 | 8,539.52 | 8,539.07 | 8,539.07 | 2.8K |
| 12:42 | 8,538.88 | 8,538.88 | 8,537.46 | 8,537.46 | 3.3K |
| 12:43 | 8,538.17 | 8,538.17 | 8,537.65 | 8,537.77 | 1.4K |
| 12:44 | 8,537.87 | 8,537.87 | 8,537.04 | 8,537.04 | 2.1K |
| 12:45 | 8,537.04 | 8,538.70 | 8,536.52 | 8,536.52 | 7.5K |
| 12:46 | 8,536.52 | 8,536.72 | 8,536.52 | 8,536.55 | 2.0K |
| 12:47 | 8,536.55 | 8,536.55 | 8,536.13 | 8,536.34 | 2.1K |
| 12:48 | 8,536.34 | 8,537.38 | 8,536.34 | 8,537.23 | 6.6K |
| 12:49 | 8,537.23 | 8,537.68 | 8,537.23 | 8,537.68 | 2.5K |
| 12:50 | 8,537.68 | 8,538.75 | 8,537.68 | 8,538.58 | 2.8K |
| 12:51 | 8,538.58 | 8,538.97 | 8,538.26 | 8,538.26 | 3.1K |
| 12:52 | 8,538.26 | 8,538.73 | 8,538.26 | 8,538.73 | 2.2K |
| 12:53 | 8,538.73 | 8,538.73 | 8,538.16 | 8,538.41 | 4.6K |
| 12:54 | 8,537.98 | 8,538.15 | 8,537.81 | 8,538.15 | 1.7K |
| 12:55 | 8,538.15 | 8,538.15 | 8,537.81 | 8,537.81 | 1.5K |
| 12:56 | 8,538.34 | 8,538.34 | 8,537.68 | 8,537.68 | 2.8K |
| 12:57 | 8,537.26 | 8,537.26 | 8,536.40 | 8,536.40 | 4.7K |
| 12:58 | 8,536.40 | 8,539.12 | 8,536.40 | 8,538.98 | 3.3K |
| 12:59 | 8,538.98 | 8,538.98 | 8,538.31 | 8,538.31 | 2.9K |
| 13:00 | 8,538.73 | 8,538.73 | 8,538.19 | 8,538.22 | 3.7K |
| 13:01 | 8,536.76 | 8,538.50 | 8,536.76 | 8,538.50 | 2.2K |
| 13:02 | 8,538.67 | 8,538.92 | 8,538.24 | 8,538.24 | 1.9K |
| 13:03 | 8,538.41 | 8,539.48 | 8,538.41 | 8,539.48 | 3.3K |
| 13:04 | 8,539.90 | 8,540.48 | 8,539.90 | 8,540.48 | 4.7K |
| 13:05 | 8,540.16 | 8,540.30 | 8,540.16 | 8,540.30 | 1.6K |
| 13:06 | 8,540.47 | 8,540.47 | 8,540.16 | 8,540.16 | 2.3K |
| 13:07 | 8,540.11 | 8,540.50 | 8,540.11 | 8,540.50 | 3.5K |
| 13:08 | 8,540.22 | 8,540.22 | 8,538.90 | 8,538.90 | 6.5K |
| 13:09 | 8,538.59 | 8,538.59 | 8,537.25 | 8,537.31 | 12.8K |
| 13:10 | 8,537.31 | 8,537.31 | 8,537.14 | 8,537.14 | 0.2K |
| 13:11 | 8,537.03 | 8,538.20 | 8,537.03 | 8,538.20 | 2.9K |
| 13:12 | 8,538.20 | 8,539.40 | 8,538.20 | 8,539.40 | 2.5K |
| 13:13 | 8,539.40 | 8,539.40 | 8,539.21 | 8,539.21 | 1.9K |
| 13:14 | 8,539.36 | 8,539.91 | 8,539.36 | 8,539.91 | 1.4K |
| 13:15 | 8,539.91 | 8,540.85 | 8,539.91 | 8,540.85 | 5.1K |
| 13:16 | 8,541.43 | 8,541.91 | 8,541.43 | 8,541.91 | 8.6K |
| 13:17 | 8,542.27 | 8,544.61 | 8,542.10 | 8,544.61 | 5.0K |
| 13:18 | 8,544.95 | 8,545.61 | 8,544.95 | 8,545.61 | 3.3K |
| 13:19 | 8,546.00 | 8,546.00 | 8,545.27 | 8,545.27 | 2.7K |
| 13:20 | 8,545.53 | 8,545.62 | 8,545.18 | 8,545.18 | 3.8K |
| 13:21 | 8,545.20 | 8,546.96 | 8,545.20 | 8,546.76 | 4.9K |
| 13:22 | 8,546.76 | 8,546.76 | 8,545.97 | 8,546.39 | 3.0K |
| 13:23 | 8,547.08 | 8,548.90 | 8,547.08 | 8,548.90 | 14.6K |
| 13:24 | 8,548.40 | 8,549.45 | 8,548.40 | 8,549.45 | 5.6K |
| 13:25 | 8,549.39 | 8,551.29 | 8,549.39 | 8,551.29 | 5.6K |
| 13:26 | 8,551.85 | 8,552.22 | 8,551.85 | 8,552.22 | 4.9K |
| 13:27 | 8,552.71 | 8,552.71 | 8,552.17 | 8,552.17 | 2.8K |
| 13:28 | 8,551.72 | 8,552.71 | 8,551.72 | 8,552.58 | 3.6K |
| 13:29 | 8,553.00 | 8,553.33 | 8,553.00 | 8,553.18 | 27.7K |
| 13:30 | 8,554.16 | 8,554.95 | 8,554.11 | 8,554.95 | 2.0K |
| 13:31 | 8,554.95 | 8,554.95 | 8,554.78 | 8,554.78 | 0.7K |
| 13:32 | 8,556.84 | 8,556.84 | 8,556.69 | 8,556.69 | 2.9K |
| 13:33 | 8,556.84 | 8,557.05 | 8,555.99 | 8,555.99 | 4.4K |
| 13:34 | 8,555.99 | 8,556.72 | 8,555.99 | 8,556.56 | 6.8K |
| 13:35 | 8,555.86 | 8,555.86 | 8,555.22 | 8,555.79 | 9.2K |
| 13:36 | 8,556.15 | 8,556.74 | 8,556.15 | 8,556.46 | 0.9K |
| 13:37 | 8,557.01 | 8,557.01 | 8,556.14 | 8,556.14 | 33.0K |
| 13:38 | 8,556.54 | 8,556.67 | 8,556.36 | 8,556.64 | 5.6K |
| 13:39 | 8,556.77 | 8,556.77 | 8,555.97 | 8,556.15 | 5.2K |
| 13:40 | 8,556.15 | 8,556.15 | 8,555.98 | 8,556.15 | 0.9K |
| 13:41 | 8,556.24 | 8,556.24 | 8,555.22 | 8,555.76 | 3.0K |
| 13:42 | 8,555.92 | 8,556.83 | 8,555.92 | 8,556.83 | 1.6K |
| 13:43 | 8,557.17 | 8,557.76 | 8,557.17 | 8,557.51 | 1.2K |
| 13:44 | 8,557.12 | 8,557.12 | 8,556.92 | 8,556.92 | 1.6K |
| 13:45 | 8,556.41 | 8,556.43 | 8,556.08 | 8,556.08 | 1.1K |
| 13:46 | 8,556.01 | 8,557.52 | 8,556.01 | 8,557.52 | 3.0K |
| 13:47 | 8,557.76 | 8,558.06 | 8,557.43 | 8,558.06 | 3.6K |
| 13:48 | 8,558.34 | 8,558.41 | 8,558.17 | 8,558.24 | 6.2K |
| 13:49 | 8,558.63 | 8,559.84 | 8,558.63 | 8,559.73 | 2.8K |
| 13:50 | 8,559.25 | 8,559.98 | 8,559.18 | 8,559.98 | 7.0K |
| 13:51 | 8,560.16 | 8,561.43 | 8,560.16 | 8,560.86 | 12.9K |
| 13:52 | 8,560.86 | 8,561.30 | 8,560.86 | 8,561.30 | 7.1K |
| 13:53 | 8,568.46 | 8,569.49 | 8,568.46 | 8,569.16 | 30.3K |
| 13:54 | 8,568.95 | 8,568.96 | 8,568.06 | 8,568.96 | 8.1K |
| 13:55 | 8,568.58 | 8,568.75 | 8,567.84 | 8,568.57 | 8.0K |
| 13:56 | 8,568.57 | 8,568.57 | 8,568.40 | 8,568.40 | 2.5K |
| 13:57 | 8,568.34 | 8,568.34 | 8,567.57 | 8,567.57 | 5.3K |
| 13:58 | 8,567.57 | 8,569.07 | 8,567.44 | 8,569.07 | 3.5K |
| 13:59 | 8,570.07 | 8,570.07 | 8,569.85 | 8,569.85 | 1.3K |
| 14:00 | 8,569.23 | 8,570.07 | 8,569.02 | 8,569.51 | 10.2K |
| 14:01 | 8,569.12 | 8,569.12 | 8,568.99 | 8,568.99 | 1.6K |
| 14:02 | 8,568.31 | 8,570.13 | 8,568.31 | 8,570.13 | 3.6K |
| 14:03 | 8,570.34 | 8,570.34 | 8,569.81 | 8,569.81 | 2.6K |
| 14:04 | 8,569.81 | 8,569.90 | 8,569.31 | 8,569.31 | 1.6K |
| 14:05 | 8,569.29 | 8,569.87 | 8,569.29 | 8,569.87 | 3.5K |
| 14:06 | 8,571.22 | 8,571.52 | 8,571.22 | 8,571.24 | 4.7K |
| 14:07 | 8,571.29 | 8,571.93 | 8,571.29 | 8,571.93 | 3.0K |
| 14:08 | 8,572.10 | 8,572.55 | 8,571.52 | 8,571.52 | 14.3K |
| 14:09 | 8,570.88 | 8,571.05 | 8,570.30 | 8,570.30 | 6.8K |
| 14:10 | 8,570.15 | 8,570.55 | 8,569.73 | 8,570.55 | 28.1K |
| 14:11 | 8,571.36 | 8,571.36 | 8,570.26 | 8,570.26 | 4.5K |
| 14:12 | 8,570.26 | 8,570.26 | 8,570.08 | 8,570.08 | 0.4K |
| 14:13 | 8,570.01 | 8,570.01 | 8,570.01 | 8,570.01 | 2.0K |
| 14:14 | 8,570.54 | 8,571.79 | 8,570.54 | 8,571.79 | 3.7K |
| 14:15 | 8,572.58 | 8,574.21 | 8,572.58 | 8,574.21 | 12.6K |
| 14:16 | 8,574.28 | 8,576.00 | 8,574.28 | 8,576.00 | 12.2K |
| 14:17 | 8,576.16 | 8,576.57 | 8,576.16 | 8,576.57 | 5.4K |
| 14:18 | 8,576.16 | 8,576.16 | 8,575.43 | 8,575.43 | 4.2K |
| 14:19 | 8,575.43 | 8,575.65 | 8,574.92 | 8,575.25 | 6.5K |
| 14:20 | 8,568.70 | 8,568.70 | 8,568.35 | 8,568.49 | 17.3K |
| 14:21 | 8,567.78 | 8,567.78 | 8,566.87 | 8,567.32 | 9.1K |
| 14:22 | 8,567.32 | 8,567.35 | 8,567.13 | 8,567.35 | 2.0K |
| 14:23 | 8,567.19 | 8,567.19 | 8,566.82 | 8,566.95 | 2.8K |
| 14:24 | 8,569.38 | 8,569.55 | 8,569.31 | 8,569.31 | 6.1K |
| 14:25 | 8,569.52 | 8,569.83 | 8,569.35 | 8,569.83 | 3.3K |
| 14:26 | 8,569.64 | 8,569.85 | 8,569.64 | 8,569.70 | 4.1K |
| 14:27 | 8,564.83 | 8,564.83 | 8,564.67 | 8,564.83 | 16.9K |
| 14:28 | 8,564.83 | 8,565.03 | 8,564.83 | 8,565.03 | 3.1K |
| 14:29 | 8,561.21 | 8,561.21 | 8,561.21 | 8,561.21 | 14.6K |
| 14:30 | 8,560.87 | 8,563.29 | 8,560.40 | 8,563.29 | 10.9K |
| 14:31 | 8,563.25 | 8,564.50 | 8,563.25 | 8,564.50 | 11.0K |
| 14:32 | 8,564.67 | 8,564.67 | 8,563.91 | 8,563.91 | 17.1K |
| 14:33 | 8,563.91 | 8,564.29 | 8,563.58 | 8,564.12 | 3.0K |
| 14:34 | 8,564.12 | 8,564.38 | 8,563.07 | 8,563.07 | 2.2K |
| 14:35 | 8,562.75 | 8,564.94 | 8,562.75 | 8,564.94 | 3.8K |
| 14:36 | 8,564.56 | 8,568.48 | 8,564.56 | 8,568.48 | 10.6K |
| 14:37 | 8,568.65 | 8,568.87 | 8,568.08 | 8,568.87 | 13.3K |
| 14:38 | 8,568.87 | 8,569.56 | 8,568.87 | 8,569.56 | 1.3K |
| 14:39 | 8,569.56 | 8,569.56 | 8,568.64 | 8,568.64 | 3.0K |
| 14:40 | 8,568.57 | 8,568.73 | 8,568.22 | 8,568.22 | 2.1K |
| 14:41 | 8,568.16 | 8,568.55 | 8,568.16 | 8,568.55 | 29.2K |
| 14:42 | 8,568.16 | 8,569.99 | 8,568.16 | 8,569.99 | 2.8K |
| 14:43 | 8,569.23 | 8,569.51 | 8,569.17 | 8,569.51 | 2.1K |
| 14:44 | 8,569.41 | 8,569.54 | 8,569.11 | 8,569.11 | 10.2K |
| 14:45 | 8,568.82 | 8,568.83 | 8,568.62 | 8,568.62 | 2.6K |
| 14:46 | 8,568.62 | 8,568.74 | 8,565.70 | 8,565.70 | 9.3K |
| 14:47 | 8,566.84 | 8,567.09 | 8,566.76 | 8,567.09 | 21.8K |
| 14:48 | 8,567.12 | 8,567.12 | 8,567.12 | 8,567.12 | 0.2K |
| 14:49 | 8,567.31 | 8,567.45 | 8,567.20 | 8,567.31 | 7.8K |
| 14:50 | 8,567.24 | 8,567.24 | 8,566.47 | 8,566.47 | 1.3K |
| 14:51 | 8,566.47 | 8,566.47 | 8,564.82 | 8,564.82 | 2.4K |
| 14:52 | 8,564.82 | 8,564.82 | 8,563.90 | 8,563.90 | 2.6K |
| 14:53 | 8,564.45 | 8,564.45 | 8,564.28 | 8,564.34 | 3.2K |
| 14:54 | 8,564.25 | 8,565.24 | 8,564.13 | 8,565.24 | 8.8K |
| 14:55 | 8,565.24 | 8,565.61 | 8,565.24 | 8,565.26 | 4.6K |
| 14:56 | 8,565.44 | 8,565.44 | 8,564.87 | 8,565.14 | 6.2K |
| 14:57 | 8,563.42 | 8,563.60 | 8,563.42 | 8,563.60 | 3.0K |
| 14:58 | 8,563.60 | 8,564.22 | 8,563.60 | 8,564.22 | 10.0K |
| 14:59 | 8,564.22 | 8,564.38 | 8,564.22 | 8,564.38 | 5.5K |
| 15:00 | 8,565.12 | 8,565.12 | 8,564.65 | 8,564.65 | 34.9K |
| 15:01 | 8,565.04 | 8,565.04 | 8,564.52 | 8,565.01 | 3.8K |
| 15:02 | 8,564.64 | 8,564.64 | 8,563.26 | 8,563.26 | 10.7K |
| 15:03 | 8,563.65 | 8,563.68 | 8,563.54 | 8,563.54 | 5.3K |
| 15:04 | 8,563.54 | 8,563.74 | 8,563.08 | 8,563.22 | 6.4K |
| 15:05 | 8,562.58 | 8,562.58 | 8,562.40 | 8,562.40 | 3.5K |
| 15:06 | 8,562.61 | 8,562.61 | 8,562.05 | 8,562.05 | 2.5K |
| 15:07 | 8,562.26 | 8,562.56 | 8,562.20 | 8,562.56 | 12.7K |
| 15:08 | 8,562.76 | 8,565.13 | 8,562.76 | 8,565.13 | 8.5K |
| 15:09 | 8,565.60 | 8,565.78 | 8,563.10 | 8,563.10 | 5.9K |
| 15:10 | 8,564.70 | 8,564.72 | 8,564.32 | 8,564.56 | 9.3K |
| 15:11 | 8,564.80 | 8,566.24 | 8,564.80 | 8,566.24 | 9.4K |
| 15:12 | 8,566.32 | 8,566.72 | 8,565.90 | 8,566.72 | 4.5K |
| 15:13 | 8,567.07 | 8,567.34 | 8,567.01 | 8,567.01 | 2.1K |
| 15:14 | 8,567.01 | 8,567.58 | 8,567.01 | 8,567.58 | 5.4K |
| 15:15 | 8,568.64 | 8,568.92 | 8,568.43 | 8,568.68 | 6.2K |
| 15:16 | 8,566.71 | 8,566.71 | 8,565.37 | 8,565.37 | 10.4K |
| 15:17 | 8,563.93 | 8,564.97 | 8,563.93 | 8,564.84 | 12.2K |
| 15:18 | 8,564.84 | 8,565.35 | 8,564.84 | 8,565.35 | 4.5K |
| 15:19 | 8,565.22 | 8,565.83 | 8,564.69 | 8,564.69 | 3.4K |
| 15:20 | 8,565.21 | 8,565.21 | 8,564.10 | 8,564.10 | 8.8K |
| 15:21 | 8,564.10 | 8,564.10 | 8,562.72 | 8,562.72 | 4.8K |
| 15:22 | 8,562.56 | 8,563.05 | 8,558.56 | 8,558.56 | 12.0K |
| 15:23 | 8,558.18 | 8,558.22 | 8,557.88 | 8,557.88 | 0.8K |
| 15:24 | 8,557.35 | 8,557.35 | 8,552.82 | 8,553.59 | 19.8K |
| 15:25 | 8,553.80 | 8,554.36 | 8,553.71 | 8,554.36 | 4.7K |
| 15:26 | 8,554.94 | 8,556.64 | 8,553.78 | 8,556.64 | 4.9K |
| 15:27 | 8,556.62 | 8,557.44 | 8,556.56 | 8,556.56 | 11.5K |
| 15:28 | 8,556.04 | 8,556.04 | 8,555.54 | 8,555.54 | 6.7K |
| 15:29 | 8,555.33 | 8,555.33 | 8,554.80 | 8,555.00 | 7.6K |
| 15:30 | 8,554.93 | 8,554.94 | 8,554.39 | 8,554.39 | 10.4K |
| 15:31 | 8,553.55 | 8,553.55 | 8,552.55 | 8,552.55 | 7.8K |
| 15:32 | 8,552.32 | 8,552.32 | 8,549.35 | 8,549.35 | 5.8K |
| 15:33 | 8,549.35 | 8,549.35 | 8,548.85 | 8,548.85 | 1.0K |
| 15:34 | 8,548.65 | 8,549.03 | 8,548.40 | 8,548.89 | 7.4K |
| 15:35 | 8,549.15 | 8,549.15 | 8,548.94 | 8,549.02 | 3.8K |
| 15:36 | 8,548.27 | 8,548.27 | 8,547.06 | 8,547.06 | 6.3K |
| 15:37 | 8,547.06 | 8,547.06 | 8,545.67 | 8,546.82 | 14.7K |
| 15:38 | 8,548.83 | 8,548.99 | 8,547.36 | 8,548.99 | 30.8K |
| 15:39 | 8,549.19 | 8,550.25 | 8,549.19 | 8,550.25 | 4.4K |
| 15:40 | 8,550.64 | 8,550.64 | 8,550.33 | 8,550.64 | 9.1K |
| 15:41 | 8,550.50 | 8,551.35 | 8,550.29 | 8,551.35 | 14.2K |
| 15:42 | 8,551.86 | 8,552.00 | 8,550.96 | 8,550.96 | 10.5K |
| 15:43 | 8,550.00 | 8,550.14 | 8,549.63 | 8,549.63 | 11.0K |
| 15:44 | 8,549.74 | 8,549.74 | 8,547.13 | 8,547.30 | 20.8K |
| 15:45 | 8,547.22 | 8,550.03 | 8,547.22 | 8,549.88 | 13.1K |
| 15:46 | 8,549.88 | 8,549.88 | 8,548.30 | 8,549.20 | 6.2K |
| 15:47 | 8,549.13 | 8,549.29 | 8,548.37 | 8,549.29 | 10.2K |
| 15:48 | 8,550.38 | 8,552.40 | 8,550.38 | 8,552.40 | 15.3K |
| 15:49 | 8,552.34 | 8,553.14 | 8,552.34 | 8,552.85 | 9.5K |
| 15:50 | 8,553.34 | 8,553.34 | 8,551.48 | 8,553.21 | 55.9K |
| 15:51 | 8,550.89 | 8,550.89 | 8,548.49 | 8,548.49 | 14.9K |
| 15:52 | 8,548.21 | 8,548.21 | 8,546.60 | 8,546.60 | 8.4K |
| 15:53 | 8,545.75 | 8,546.63 | 8,544.40 | 8,544.40 | 27.5K |
| 15:54 | 8,543.90 | 8,544.00 | 8,542.39 | 8,542.39 | 14.7K |
| 15:55 | 8,542.63 | 8,542.72 | 8,540.77 | 8,541.82 | 27.0K |
| 15:56 | 8,540.60 | 8,541.61 | 8,539.91 | 8,541.34 | 19.7K |
| 15:57 | 8,540.84 | 8,540.84 | 8,539.26 | 8,539.26 | 28.5K |
| 15:58 | 8,539.60 | 8,539.60 | 8,538.52 | 8,539.36 | 28.6K |
| 15:59 | 8,539.43 | 8,539.43 | 8,537.10 | 8,538.26 | 34.2K |
| 16:00 | 8,536.39 | 8,538.72 | 8,536.39 | 8,538.72 | 657.3K |
| 16:01 | 8,538.72 | 8,538.72 | 8,538.72 | 8,538.72 | 0.0K |