8,048.42
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8,057.03 | 8,078.15 | 8,057.03 | 8,067.81 | 857.4K |
| 09:31 | 8,072.56 | 8,080.41 | 8,071.90 | 8,080.41 | 450.0K |
| 09:32 | 8,082.91 | 8,087.50 | 8,078.07 | 8,080.82 | 375.7K |
| 09:33 | 8,082.03 | 8,086.19 | 8,082.03 | 8,086.10 | 217.2K |
| 09:34 | 8,087.85 | 8,094.52 | 8,087.78 | 8,094.52 | 173.0K |
| 09:35 | 8,100.02 | 8,109.76 | 8,100.02 | 8,109.76 | 530.0K |
| 09:36 | 8,109.56 | 8,109.56 | 8,107.13 | 8,107.13 | 300.2K |
| 09:37 | 8,102.74 | 8,102.74 | 8,093.92 | 8,093.92 | 203.9K |
| 09:38 | 8,091.65 | 8,091.65 | 8,085.90 | 8,085.90 | 259.9K |
| 09:39 | 8,083.23 | 8,087.71 | 8,082.54 | 8,084.65 | 137.9K |
| 09:40 | 8,083.97 | 8,085.70 | 8,082.41 | 8,085.70 | 142.0K |
| 09:41 | 8,085.83 | 8,091.22 | 8,085.83 | 8,090.53 | 149.8K |
| 09:42 | 8,093.47 | 8,093.47 | 8,087.18 | 8,087.18 | 149.3K |
| 09:43 | 8,090.06 | 8,093.59 | 8,089.71 | 8,093.59 | 385.8K |
| 09:44 | 8,095.11 | 8,095.90 | 8,093.56 | 8,093.56 | 104.3K |
| 09:45 | 8,092.31 | 8,098.85 | 8,092.31 | 8,098.85 | 248.3K |
| 09:46 | 8,101.88 | 8,101.88 | 8,095.72 | 8,095.72 | 131.3K |
| 09:47 | 8,096.07 | 8,097.72 | 8,096.07 | 8,097.72 | 355.6K |
| 09:48 | 8,099.59 | 8,100.54 | 8,098.34 | 8,100.54 | 194.5K |
| 09:49 | 8,100.13 | 8,100.56 | 8,100.13 | 8,100.47 | 152.9K |
| 09:50 | 8,100.71 | 8,103.12 | 8,096.06 | 8,103.12 | 129.0K |
| 09:51 | 8,104.26 | 8,104.26 | 8,101.01 | 8,101.01 | 150.0K |
| 09:52 | 8,101.11 | 8,101.11 | 8,098.31 | 8,099.20 | 156.7K |
| 09:53 | 8,097.17 | 8,099.29 | 8,097.13 | 8,099.29 | 156.3K |
| 09:54 | 8,099.11 | 8,102.84 | 8,099.08 | 8,102.84 | 114.7K |
| 09:55 | 8,100.95 | 8,101.38 | 8,096.43 | 8,096.43 | 68.2K |
| 09:56 | 8,094.87 | 8,095.16 | 8,093.07 | 8,093.07 | 143.3K |
| 09:57 | 8,092.70 | 8,094.79 | 8,092.70 | 8,094.48 | 73.9K |
| 09:58 | 8,094.29 | 8,095.38 | 8,092.68 | 8,095.38 | 77.1K |
| 09:59 | 8,094.15 | 8,097.55 | 8,094.15 | 8,097.55 | 91.4K |
| 10:00 | 8,100.12 | 8,108.31 | 8,099.77 | 8,104.97 | 706.6K |
| 10:01 | 8,100.89 | 8,101.97 | 8,098.61 | 8,098.61 | 240.6K |
| 10:02 | 8,096.83 | 8,096.83 | 8,090.59 | 8,090.59 | 232.7K |
| 10:03 | 8,092.24 | 8,097.97 | 8,092.24 | 8,097.97 | 168.0K |
| 10:04 | 8,097.97 | 8,098.67 | 8,097.31 | 8,098.67 | 248.0K |
| 10:05 | 8,099.67 | 8,100.28 | 8,098.57 | 8,100.28 | 279.7K |
| 10:06 | 8,101.41 | 8,104.07 | 8,101.41 | 8,104.07 | 272.8K |
| 10:07 | 8,108.07 | 8,108.07 | 8,107.35 | 8,107.83 | 258.3K |
| 10:08 | 8,107.83 | 8,109.74 | 8,106.04 | 8,109.68 | 187.5K |
| 10:09 | 8,109.68 | 8,110.70 | 8,108.61 | 8,109.01 | 153.1K |
| 10:10 | 8,109.01 | 8,109.46 | 8,107.56 | 8,107.56 | 169.7K |
| 10:11 | 8,106.76 | 8,106.76 | 8,106.11 | 8,106.11 | 215.3K |
| 10:12 | 8,106.78 | 8,108.11 | 8,106.78 | 8,107.82 | 140.3K |
| 10:13 | 8,109.30 | 8,109.30 | 8,107.39 | 8,107.39 | 229.8K |
| 10:14 | 8,111.77 | 8,113.23 | 8,110.45 | 8,110.45 | 209.4K |
| 10:15 | 8,113.42 | 8,114.61 | 8,112.41 | 8,114.61 | 173.0K |
| 10:16 | 8,114.39 | 8,117.63 | 8,114.39 | 8,117.63 | 176.3K |
| 10:17 | 8,117.63 | 8,118.23 | 8,117.63 | 8,118.23 | 155.6K |
| 10:18 | 8,116.77 | 8,116.97 | 8,116.77 | 8,116.97 | 524.6K |
| 10:19 | 8,119.44 | 8,119.44 | 8,118.35 | 8,118.53 | 334.8K |
| 10:20 | 8,119.66 | 8,121.65 | 8,119.66 | 8,121.65 | 127.5K |
| 10:21 | 8,121.65 | 8,122.69 | 8,121.19 | 8,122.69 | 432.3K |
| 10:22 | 8,124.57 | 8,125.74 | 8,124.57 | 8,125.45 | 400.6K |
| 10:23 | 8,126.66 | 8,129.88 | 8,126.66 | 8,129.88 | 533.8K |
| 10:24 | 8,128.57 | 8,128.57 | 8,125.44 | 8,126.07 | 162.6K |
| 10:25 | 8,126.08 | 8,126.08 | 8,119.41 | 8,119.41 | 236.1K |
| 10:26 | 8,118.38 | 8,118.38 | 8,114.99 | 8,114.99 | 274.8K |
| 10:27 | 8,114.06 | 8,114.06 | 8,110.78 | 8,110.78 | 275.3K |
| 10:28 | 8,109.65 | 8,112.00 | 8,109.65 | 8,112.00 | 148.9K |
| 10:29 | 8,111.47 | 8,117.52 | 8,111.47 | 8,116.75 | 174.6K |
| 10:30 | 8,117.03 | 8,119.20 | 8,117.03 | 8,118.51 | 93.3K |
| 10:31 | 8,118.92 | 8,120.35 | 8,118.92 | 8,120.35 | 161.0K |
| 10:32 | 8,121.13 | 8,121.23 | 8,118.63 | 8,118.63 | 142.4K |
| 10:33 | 8,116.37 | 8,118.95 | 8,116.37 | 8,118.64 | 112.9K |
| 10:34 | 8,120.09 | 8,120.81 | 8,115.38 | 8,115.38 | 208.7K |
| 10:35 | 8,114.09 | 8,114.39 | 8,113.44 | 8,113.44 | 106.0K |
| 10:36 | 8,113.58 | 8,118.58 | 8,113.58 | 8,118.58 | 113.1K |
| 10:37 | 8,118.69 | 8,119.34 | 8,118.13 | 8,119.34 | 138.1K |
| 10:38 | 8,120.53 | 8,125.77 | 8,120.53 | 8,125.77 | 175.5K |
| 10:39 | 8,126.31 | 8,127.37 | 8,126.31 | 8,127.37 | 83.7K |
| 10:40 | 8,127.66 | 8,128.97 | 8,127.08 | 8,128.61 | 155.4K |
| 10:41 | 8,128.61 | 8,128.61 | 8,125.83 | 8,125.83 | 110.4K |
| 10:42 | 8,124.28 | 8,124.28 | 8,121.72 | 8,122.09 | 122.2K |
| 10:43 | 8,123.55 | 8,123.55 | 8,122.04 | 8,122.04 | 191.7K |
| 10:44 | 8,122.06 | 8,122.06 | 8,121.44 | 8,121.44 | 88.6K |
| 10:45 | 8,121.45 | 8,122.59 | 8,121.45 | 8,122.05 | 212.3K |
| 10:46 | 8,122.05 | 8,122.55 | 8,122.05 | 8,122.55 | 68.9K |
| 10:47 | 8,126.25 | 8,126.25 | 8,124.90 | 8,125.12 | 180.8K |
| 10:48 | 8,122.86 | 8,122.86 | 8,121.92 | 8,121.92 | 106.3K |
| 10:49 | 8,121.92 | 8,122.43 | 8,121.66 | 8,122.34 | 164.3K |
| 10:50 | 8,123.29 | 8,123.60 | 8,121.63 | 8,121.63 | 105.8K |
| 10:51 | 8,120.15 | 8,121.57 | 8,120.15 | 8,121.30 | 145.2K |
| 10:52 | 8,121.35 | 8,121.62 | 8,120.35 | 8,121.62 | 134.4K |
| 10:53 | 8,122.19 | 8,122.19 | 8,119.26 | 8,119.26 | 298.3K |
| 10:54 | 8,117.35 | 8,117.68 | 8,116.86 | 8,116.86 | 75.6K |
| 10:55 | 8,115.85 | 8,117.33 | 8,115.24 | 8,117.33 | 91.2K |
| 10:56 | 8,117.69 | 8,117.84 | 8,116.32 | 8,117.84 | 304.5K |
| 10:57 | 8,117.03 | 8,120.10 | 8,117.03 | 8,120.10 | 227.1K |
| 10:58 | 8,119.59 | 8,119.67 | 8,118.87 | 8,118.87 | 240.1K |
| 10:59 | 8,117.32 | 8,117.32 | 8,115.15 | 8,115.24 | 91.8K |
| 11:00 | 8,114.63 | 8,114.63 | 8,112.74 | 8,113.56 | 76.0K |
| 11:01 | 8,112.26 | 8,112.30 | 8,111.05 | 8,111.05 | 314.2K |
| 11:02 | 8,113.90 | 8,115.68 | 8,113.90 | 8,115.68 | 108.5K |
| 11:03 | 8,116.16 | 8,116.16 | 8,113.75 | 8,114.77 | 163.2K |
| 11:04 | 8,114.28 | 8,115.18 | 8,112.77 | 8,112.77 | 98.0K |
| 11:05 | 8,112.62 | 8,112.94 | 8,112.53 | 8,112.53 | 167.3K |
| 11:06 | 8,112.24 | 8,114.09 | 8,112.24 | 8,113.60 | 70.9K |
| 11:07 | 8,113.61 | 8,113.97 | 8,113.61 | 8,113.97 | 39.0K |
| 11:08 | 8,114.00 | 8,114.00 | 8,111.50 | 8,111.50 | 74.3K |
| 11:09 | 8,111.16 | 8,111.67 | 8,111.16 | 8,111.41 | 84.3K |
| 11:10 | 8,111.42 | 8,111.42 | 8,108.79 | 8,108.79 | 73.0K |
| 11:11 | 8,108.24 | 8,110.43 | 8,108.24 | 8,110.04 | 130.2K |
| 11:12 | 8,111.54 | 8,115.14 | 8,111.54 | 8,114.51 | 91.0K |
| 11:13 | 8,112.05 | 8,114.56 | 8,112.05 | 8,112.80 | 118.5K |
| 11:14 | 8,111.47 | 8,112.42 | 8,111.31 | 8,111.31 | 114.5K |
| 11:15 | 8,110.86 | 8,110.86 | 8,106.77 | 8,107.18 | 241.6K |
| 11:16 | 8,108.93 | 8,108.93 | 8,108.53 | 8,108.71 | 205.0K |
| 11:17 | 8,109.14 | 8,109.14 | 8,108.07 | 8,108.07 | 59.3K |
| 11:18 | 8,109.02 | 8,111.25 | 8,109.02 | 8,111.07 | 111.8K |
| 11:19 | 8,112.43 | 8,114.65 | 8,112.43 | 8,113.44 | 118.7K |
| 11:20 | 8,110.92 | 8,110.92 | 8,109.86 | 8,109.86 | 170.4K |
| 11:21 | 8,109.86 | 8,109.86 | 8,108.94 | 8,108.94 | 63.2K |
| 11:22 | 8,112.48 | 8,114.08 | 8,112.48 | 8,114.08 | 208.0K |
| 11:23 | 8,114.08 | 8,115.92 | 8,114.08 | 8,115.27 | 852.1K |
| 11:24 | 8,116.45 | 8,116.45 | 8,115.52 | 8,115.52 | 127.6K |
| 11:25 | 8,115.52 | 8,115.74 | 8,114.15 | 8,115.74 | 128.8K |
| 11:26 | 8,115.72 | 8,118.63 | 8,115.72 | 8,118.63 | 175.0K |
| 11:27 | 8,118.18 | 8,119.44 | 8,117.51 | 8,117.51 | 128.6K |
| 11:28 | 8,116.24 | 8,116.24 | 8,115.17 | 8,115.17 | 89.0K |
| 11:29 | 8,116.09 | 8,117.34 | 8,116.09 | 8,116.84 | 89.9K |
| 11:30 | 8,117.07 | 8,118.02 | 8,117.07 | 8,118.00 | 99.8K |
| 11:31 | 8,117.60 | 8,117.91 | 8,117.60 | 8,117.75 | 133.5K |
| 11:32 | 8,118.32 | 8,119.67 | 8,118.32 | 8,119.67 | 61.8K |
| 11:33 | 8,119.55 | 8,119.55 | 8,116.60 | 8,116.60 | 73.0K |
| 11:34 | 8,116.09 | 8,116.90 | 8,116.09 | 8,116.78 | 112.2K |
| 11:35 | 8,118.62 | 8,118.77 | 8,118.54 | 8,118.54 | 95.7K |
| 11:36 | 8,116.84 | 8,117.24 | 8,116.01 | 8,117.24 | 180.1K |
| 11:37 | 8,118.11 | 8,118.11 | 8,117.03 | 8,117.03 | 40.2K |
| 11:38 | 8,117.35 | 8,117.57 | 8,117.35 | 8,117.57 | 64.9K |
| 11:39 | 8,115.60 | 8,118.32 | 8,115.18 | 8,118.32 | 256.8K |
| 11:40 | 8,119.64 | 8,119.76 | 8,118.81 | 8,119.76 | 95.1K |
| 11:41 | 8,118.60 | 8,118.60 | 8,116.98 | 8,116.98 | 137.3K |
| 11:42 | 8,116.98 | 8,116.98 | 8,116.86 | 8,116.89 | 143.9K |
| 11:43 | 8,115.75 | 8,115.75 | 8,114.80 | 8,114.94 | 314.2K |
| 11:44 | 8,116.20 | 8,118.53 | 8,116.20 | 8,118.53 | 464.9K |
| 11:45 | 8,118.36 | 8,118.36 | 8,116.41 | 8,116.41 | 134.3K |
| 11:46 | 8,116.02 | 8,116.02 | 8,114.16 | 8,115.89 | 147.5K |
| 11:47 | 8,116.66 | 8,117.32 | 8,116.56 | 8,116.62 | 183.2K |
| 11:48 | 8,116.62 | 8,119.31 | 8,116.62 | 8,119.31 | 151.1K |
| 11:49 | 8,119.86 | 8,120.28 | 8,119.52 | 8,119.52 | 178.6K |
| 11:50 | 8,119.16 | 8,119.16 | 8,115.52 | 8,115.52 | 79.5K |
| 11:51 | 8,115.52 | 8,115.87 | 8,114.25 | 8,115.87 | 31.6K |
| 11:52 | 8,116.51 | 8,116.51 | 8,114.40 | 8,115.27 | 78.0K |
| 11:53 | 8,115.60 | 8,115.85 | 8,114.74 | 8,115.85 | 70.6K |
| 11:54 | 8,117.17 | 8,117.63 | 8,115.72 | 8,117.63 | 97.0K |
| 11:55 | 8,117.63 | 8,117.63 | 8,116.39 | 8,116.39 | 66.0K |
| 11:56 | 8,116.39 | 8,116.95 | 8,116.21 | 8,116.21 | 125.7K |
| 11:57 | 8,116.31 | 8,116.31 | 8,113.09 | 8,113.09 | 90.9K |
| 11:58 | 8,113.41 | 8,114.58 | 8,113.41 | 8,114.58 | 62.1K |
| 11:59 | 8,112.89 | 8,112.89 | 8,112.56 | 8,112.71 | 69.7K |
| 12:00 | 8,111.46 | 8,112.56 | 8,111.46 | 8,111.64 | 198.5K |
| 12:01 | 8,112.82 | 8,113.48 | 8,112.28 | 8,112.92 | 67.6K |
| 12:02 | 8,113.29 | 8,116.61 | 8,113.29 | 8,116.61 | 60.5K |
| 12:03 | 8,116.14 | 8,117.58 | 8,116.14 | 8,117.58 | 64.2K |
| 12:04 | 8,115.96 | 8,115.96 | 8,114.88 | 8,114.88 | 102.5K |
| 12:05 | 8,116.17 | 8,116.17 | 8,114.57 | 8,114.57 | 128.2K |
| 12:06 | 8,115.47 | 8,116.04 | 8,115.47 | 8,116.02 | 76.7K |
| 12:07 | 8,114.44 | 8,114.44 | 8,112.41 | 8,112.41 | 150.2K |
| 12:08 | 8,112.70 | 8,112.80 | 8,112.10 | 8,112.10 | 74.1K |
| 12:09 | 8,112.10 | 8,112.10 | 8,109.42 | 8,110.64 | 86.5K |
| 12:10 | 8,111.14 | 8,111.23 | 8,110.54 | 8,110.90 | 82.2K |
| 12:11 | 8,111.35 | 8,112.27 | 8,111.35 | 8,111.93 | 65.4K |
| 12:12 | 8,110.72 | 8,111.80 | 8,110.71 | 8,110.71 | 99.5K |
| 12:13 | 8,110.42 | 8,110.42 | 8,108.41 | 8,108.41 | 51.3K |
| 12:14 | 8,108.52 | 8,108.52 | 8,106.82 | 8,106.82 | 78.0K |
| 12:15 | 8,106.82 | 8,107.90 | 8,106.82 | 8,107.90 | 105.0K |
| 12:16 | 8,106.41 | 8,106.41 | 8,103.70 | 8,103.70 | 88.6K |
| 12:17 | 8,103.13 | 8,103.13 | 8,101.66 | 8,101.85 | 89.8K |
| 12:18 | 8,105.26 | 8,105.26 | 8,102.36 | 8,102.36 | 167.0K |
| 12:19 | 8,101.34 | 8,101.34 | 8,099.89 | 8,099.89 | 63.1K |
| 12:20 | 8,099.98 | 8,103.19 | 8,099.77 | 8,103.19 | 80.8K |
| 12:21 | 8,104.55 | 8,106.12 | 8,104.55 | 8,106.12 | 39.6K |
| 12:22 | 8,106.44 | 8,108.37 | 8,106.44 | 8,108.37 | 62.1K |
| 12:23 | 8,107.05 | 8,107.05 | 8,105.75 | 8,105.75 | 38.9K |
| 12:24 | 8,105.87 | 8,106.26 | 8,105.84 | 8,106.19 | 76.7K |
| 12:25 | 8,105.62 | 8,106.67 | 8,105.62 | 8,106.53 | 86.7K |
| 12:26 | 8,105.67 | 8,105.67 | 8,104.40 | 8,104.40 | 33.0K |
| 12:27 | 8,104.09 | 8,104.95 | 8,103.66 | 8,103.66 | 91.7K |
| 12:28 | 8,103.05 | 8,103.05 | 8,102.19 | 8,102.19 | 124.5K |
| 12:29 | 8,102.07 | 8,102.46 | 8,101.82 | 8,102.46 | 35.1K |
| 12:30 | 8,104.99 | 8,107.13 | 8,104.99 | 8,107.13 | 99.8K |
| 12:31 | 8,107.02 | 8,107.38 | 8,107.02 | 8,107.38 | 69.8K |
| 12:32 | 8,106.68 | 8,107.24 | 8,106.68 | 8,106.99 | 66.6K |
| 12:33 | 8,106.42 | 8,106.42 | 8,105.33 | 8,105.65 | 55.4K |
| 12:34 | 8,106.98 | 8,107.47 | 8,106.98 | 8,107.47 | 49.6K |
| 12:35 | 8,107.58 | 8,107.58 | 8,107.48 | 8,107.55 | 45.8K |
| 12:36 | 8,108.02 | 8,108.82 | 8,108.02 | 8,108.82 | 157.5K |
| 12:37 | 8,108.40 | 8,108.40 | 8,106.60 | 8,106.60 | 56.6K |
| 12:38 | 8,106.60 | 8,106.69 | 8,106.60 | 8,106.64 | 59.3K |
| 12:39 | 8,106.85 | 8,108.00 | 8,106.60 | 8,108.00 | 55.7K |
| 12:40 | 8,107.92 | 8,108.16 | 8,107.49 | 8,107.49 | 47.0K |
| 12:41 | 8,108.06 | 8,108.06 | 8,104.52 | 8,104.52 | 63.4K |
| 12:42 | 8,104.20 | 8,104.41 | 8,104.14 | 8,104.41 | 80.3K |
| 12:43 | 8,104.79 | 8,105.63 | 8,104.73 | 8,105.63 | 112.4K |
| 12:44 | 8,106.49 | 8,107.33 | 8,106.49 | 8,107.33 | 55.8K |
| 12:45 | 8,107.31 | 8,109.07 | 8,107.31 | 8,109.07 | 21.0K |
| 12:46 | 8,107.68 | 8,107.68 | 8,105.21 | 8,106.26 | 66.2K |
| 12:47 | 8,105.92 | 8,106.57 | 8,105.92 | 8,106.57 | 89.5K |
| 12:48 | 8,106.57 | 8,106.57 | 8,106.19 | 8,106.50 | 29.1K |
| 12:49 | 8,107.85 | 8,107.92 | 8,107.58 | 8,107.58 | 86.1K |
| 12:50 | 8,109.07 | 8,109.07 | 8,109.02 | 8,109.03 | 46.5K |
| 12:51 | 8,107.20 | 8,107.97 | 8,107.20 | 8,107.82 | 49.0K |
| 12:52 | 8,107.82 | 8,107.82 | 8,105.41 | 8,105.41 | 152.5K |
| 12:53 | 8,105.41 | 8,106.31 | 8,105.01 | 8,105.01 | 77.2K |
| 12:54 | 8,104.90 | 8,105.56 | 8,104.61 | 8,105.56 | 48.0K |
| 12:55 | 8,106.60 | 8,106.60 | 8,106.26 | 8,106.26 | 61.0K |
| 12:56 | 8,106.33 | 8,106.33 | 8,106.08 | 8,106.08 | 95.6K |
| 12:57 | 8,105.84 | 8,106.13 | 8,105.84 | 8,106.13 | 50.8K |
| 12:58 | 8,106.58 | 8,107.79 | 8,106.54 | 8,107.79 | 201.7K |
| 12:59 | 8,107.79 | 8,108.33 | 8,107.61 | 8,108.33 | 58.0K |
| 13:00 | 8,108.11 | 8,108.29 | 8,107.78 | 8,108.29 | 48.9K |
| 13:01 | 8,107.12 | 8,107.46 | 8,106.63 | 8,107.46 | 164.8K |
| 13:02 | 8,107.78 | 8,107.78 | 8,106.93 | 8,107.41 | 30.8K |
| 13:03 | 8,106.69 | 8,106.69 | 8,106.15 | 8,106.15 | 228.3K |
| 13:04 | 8,107.03 | 8,107.03 | 8,103.56 | 8,103.56 | 69.3K |
| 13:05 | 8,101.79 | 8,101.91 | 8,100.34 | 8,100.34 | 140.9K |
| 13:06 | 8,101.92 | 8,101.92 | 8,100.95 | 8,100.95 | 82.3K |
| 13:07 | 8,100.95 | 8,100.95 | 8,099.96 | 8,099.96 | 207.7K |
| 13:08 | 8,100.09 | 8,100.09 | 8,097.39 | 8,097.39 | 58.5K |
| 13:09 | 8,097.39 | 8,098.32 | 8,097.39 | 8,097.53 | 254.6K |
| 13:10 | 8,097.05 | 8,097.05 | 8,092.74 | 8,092.74 | 209.3K |
| 13:11 | 8,093.43 | 8,094.70 | 8,091.36 | 8,091.36 | 109.8K |
| 13:12 | 8,091.42 | 8,092.06 | 8,091.16 | 8,092.06 | 109.4K |
| 13:13 | 8,092.28 | 8,092.51 | 8,092.26 | 8,092.26 | 41.4K |
| 13:14 | 8,091.79 | 8,094.75 | 8,091.79 | 8,094.75 | 80.6K |
| 13:15 | 8,095.13 | 8,095.30 | 8,094.92 | 8,094.92 | 64.1K |
| 13:16 | 8,095.20 | 8,095.42 | 8,095.20 | 8,095.27 | 53.8K |
| 13:17 | 8,095.68 | 8,095.76 | 8,095.44 | 8,095.44 | 24.4K |
| 13:18 | 8,096.66 | 8,096.66 | 8,094.34 | 8,094.40 | 121.6K |
| 13:19 | 8,094.28 | 8,095.72 | 8,093.75 | 8,093.75 | 67.1K |
| 13:20 | 8,092.80 | 8,093.82 | 8,092.28 | 8,092.28 | 40.0K |
| 13:21 | 8,091.71 | 8,092.44 | 8,091.36 | 8,092.44 | 34.4K |
| 13:22 | 8,093.00 | 8,096.18 | 8,093.00 | 8,096.18 | 58.0K |
| 13:23 | 8,096.68 | 8,096.91 | 8,095.82 | 8,096.91 | 121.8K |
| 13:24 | 8,097.05 | 8,097.37 | 8,096.02 | 8,096.02 | 144.2K |
| 13:25 | 8,094.15 | 8,094.15 | 8,093.06 | 8,093.06 | 54.6K |
| 13:26 | 8,093.47 | 8,093.47 | 8,092.69 | 8,092.69 | 25.2K |
| 13:27 | 8,092.75 | 8,093.15 | 8,091.66 | 8,091.66 | 104.2K |
| 13:28 | 8,091.13 | 8,093.06 | 8,090.92 | 8,093.06 | 48.8K |
| 13:29 | 8,093.15 | 8,093.15 | 8,092.43 | 8,092.64 | 41.2K |
| 13:30 | 8,092.75 | 8,092.75 | 8,090.70 | 8,090.70 | 100.5K |
| 13:31 | 8,091.39 | 8,091.39 | 8,090.89 | 8,090.89 | 49.5K |
| 13:32 | 8,090.18 | 8,090.53 | 8,089.53 | 8,090.26 | 63.1K |
| 13:33 | 8,092.68 | 8,092.68 | 8,092.17 | 8,092.23 | 66.2K |
| 13:34 | 8,091.08 | 8,092.00 | 8,091.08 | 8,091.56 | 36.7K |
| 13:35 | 8,091.63 | 8,092.05 | 8,090.56 | 8,090.56 | 36.3K |
| 13:36 | 8,090.00 | 8,090.42 | 8,089.79 | 8,089.79 | 107.3K |
| 13:37 | 8,089.58 | 8,089.58 | 8,087.16 | 8,087.25 | 92.7K |
| 13:38 | 8,086.50 | 8,086.50 | 8,082.66 | 8,082.66 | 130.3K |
| 13:39 | 8,082.10 | 8,082.10 | 8,080.34 | 8,080.34 | 106.8K |
| 13:40 | 8,080.99 | 8,083.89 | 8,080.53 | 8,083.89 | 91.8K |
| 13:41 | 8,083.94 | 8,085.06 | 8,083.55 | 8,085.06 | 57.0K |
| 13:42 | 8,084.68 | 8,084.68 | 8,083.67 | 8,083.67 | 20.1K |
| 13:43 | 8,085.49 | 8,087.19 | 8,085.41 | 8,087.19 | 70.9K |
| 13:44 | 8,087.01 | 8,087.59 | 8,087.01 | 8,087.06 | 45.7K |
| 13:45 | 8,087.65 | 8,087.65 | 8,085.95 | 8,085.95 | 56.3K |
| 13:46 | 8,085.58 | 8,085.63 | 8,084.84 | 8,085.63 | 310.6K |
| 13:47 | 8,085.69 | 8,086.56 | 8,085.02 | 8,086.56 | 55.9K |
| 13:48 | 8,086.04 | 8,086.16 | 8,085.13 | 8,086.16 | 88.7K |
| 13:49 | 8,087.30 | 8,087.81 | 8,087.08 | 8,087.19 | 65.6K |
| 13:50 | 8,086.65 | 8,086.79 | 8,085.00 | 8,085.00 | 52.4K |
| 13:51 | 8,085.16 | 8,085.16 | 8,083.87 | 8,083.87 | 79.6K |
| 13:52 | 8,083.56 | 8,084.78 | 8,083.56 | 8,083.89 | 49.9K |
| 13:53 | 8,083.50 | 8,083.50 | 8,079.80 | 8,079.80 | 118.0K |
| 13:54 | 8,080.54 | 8,080.64 | 8,080.54 | 8,080.64 | 37.0K |
| 13:55 | 8,080.46 | 8,080.46 | 8,078.99 | 8,078.99 | 63.3K |
| 13:56 | 8,078.95 | 8,079.23 | 8,078.95 | 8,079.14 | 81.7K |
| 13:57 | 8,078.28 | 8,078.28 | 8,076.95 | 8,076.95 | 92.9K |
| 13:58 | 8,076.99 | 8,077.04 | 8,076.68 | 8,076.68 | 100.5K |
| 13:59 | 8,075.53 | 8,078.35 | 8,075.53 | 8,078.35 | 74.4K |
| 14:00 | 8,079.50 | 8,079.50 | 8,077.90 | 8,079.28 | 95.4K |
| 14:01 | 8,079.59 | 8,079.91 | 8,079.31 | 8,079.61 | 65.5K |
| 14:02 | 8,078.12 | 8,078.50 | 8,077.30 | 8,077.78 | 128.1K |
| 14:03 | 8,076.56 | 8,077.62 | 8,075.21 | 8,075.21 | 36.6K |
| 14:04 | 8,074.48 | 8,074.48 | 8,072.55 | 8,072.55 | 67.1K |
| 14:05 | 8,071.87 | 8,072.72 | 8,071.68 | 8,071.68 | 170.8K |
| 14:06 | 8,069.92 | 8,070.01 | 8,069.92 | 8,070.01 | 133.0K |
| 14:07 | 8,068.28 | 8,068.41 | 8,067.58 | 8,068.17 | 239.7K |
| 14:08 | 8,067.16 | 8,067.16 | 8,064.22 | 8,064.22 | 117.1K |
| 14:09 | 8,063.82 | 8,063.82 | 8,063.20 | 8,063.20 | 93.0K |
| 14:10 | 8,063.76 | 8,066.21 | 8,063.76 | 8,066.21 | 139.1K |
| 14:11 | 8,065.05 | 8,066.70 | 8,065.05 | 8,066.70 | 119.0K |
| 14:12 | 8,065.76 | 8,066.78 | 8,065.76 | 8,066.14 | 89.5K |
| 14:13 | 8,065.65 | 8,065.65 | 8,064.60 | 8,064.88 | 42.5K |
| 14:14 | 8,064.62 | 8,065.01 | 8,063.94 | 8,065.01 | 92.0K |
| 14:15 | 8,065.43 | 8,067.86 | 8,065.43 | 8,067.86 | 78.2K |
| 14:16 | 8,070.20 | 8,070.21 | 8,070.06 | 8,070.06 | 117.2K |
| 14:17 | 8,069.35 | 8,070.35 | 8,069.15 | 8,070.35 | 158.3K |
| 14:18 | 8,070.47 | 8,070.72 | 8,070.24 | 8,070.24 | 106.9K |
| 14:19 | 8,070.68 | 8,070.88 | 8,070.38 | 8,070.88 | 82.3K |
| 14:20 | 8,071.75 | 8,071.75 | 8,070.92 | 8,070.92 | 66.1K |
| 14:21 | 8,070.53 | 8,070.53 | 8,069.25 | 8,069.84 | 53.7K |
| 14:22 | 8,071.05 | 8,071.07 | 8,070.27 | 8,070.27 | 44.4K |
| 14:23 | 8,070.38 | 8,070.41 | 8,069.23 | 8,069.23 | 21.1K |
| 14:24 | 8,069.05 | 8,071.15 | 8,068.54 | 8,071.15 | 109.2K |
| 14:25 | 8,070.59 | 8,072.07 | 8,070.43 | 8,070.43 | 220.1K |
| 14:26 | 8,070.34 | 8,070.62 | 8,070.34 | 8,070.59 | 101.9K |
| 14:27 | 8,071.47 | 8,071.47 | 8,070.27 | 8,070.27 | 116.0K |
| 14:28 | 8,070.29 | 8,073.37 | 8,070.29 | 8,073.37 | 51.2K |
| 14:29 | 8,073.49 | 8,074.08 | 8,073.16 | 8,074.08 | 38.1K |
| 14:30 | 8,074.47 | 8,074.47 | 8,073.49 | 8,073.49 | 67.5K |
| 14:31 | 8,074.07 | 8,074.10 | 8,072.97 | 8,073.12 | 53.1K |
| 14:32 | 8,071.36 | 8,072.29 | 8,071.07 | 8,072.29 | 108.8K |
| 14:33 | 8,072.39 | 8,072.39 | 8,070.69 | 8,070.69 | 71.8K |
| 14:34 | 8,072.01 | 8,074.18 | 8,072.01 | 8,072.55 | 115.5K |
| 14:35 | 8,072.18 | 8,075.22 | 8,072.18 | 8,075.22 | 1,001.7K |
| 14:36 | 8,074.00 | 8,074.00 | 8,073.28 | 8,073.28 | 54.0K |
| 14:37 | 8,073.78 | 8,073.78 | 8,073.57 | 8,073.78 | 73.9K |
| 14:38 | 8,073.29 | 8,073.60 | 8,072.95 | 8,072.99 | 31.7K |
| 14:39 | 8,072.97 | 8,073.74 | 8,072.97 | 8,073.01 | 22.7K |
| 14:40 | 8,071.91 | 8,071.91 | 8,071.43 | 8,071.80 | 79.6K |
| 14:41 | 8,071.41 | 8,071.41 | 8,069.98 | 8,070.24 | 98.8K |
| 14:42 | 8,069.89 | 8,069.89 | 8,067.99 | 8,067.99 | 145.0K |
| 14:43 | 8,068.93 | 8,070.71 | 8,068.93 | 8,070.71 | 71.0K |
| 14:44 | 8,070.25 | 8,070.25 | 8,069.36 | 8,069.36 | 64.8K |
| 14:45 | 8,069.37 | 8,074.68 | 8,069.26 | 8,072.10 | 238.2K |
| 14:46 | 8,072.36 | 8,072.36 | 8,068.79 | 8,068.79 | 85.2K |
| 14:47 | 8,069.29 | 8,070.13 | 8,069.29 | 8,070.13 | 28.4K |
| 14:48 | 8,071.74 | 8,073.81 | 8,071.66 | 8,073.81 | 82.3K |
| 14:49 | 8,073.79 | 8,074.09 | 8,073.05 | 8,073.07 | 89.2K |
| 14:50 | 8,072.73 | 8,072.73 | 8,070.97 | 8,070.97 | 72.3K |
| 14:51 | 8,068.60 | 8,069.65 | 8,068.32 | 8,069.65 | 82.6K |
| 14:52 | 8,069.80 | 8,069.96 | 8,069.69 | 8,069.94 | 40.2K |
| 14:53 | 8,070.42 | 8,070.76 | 8,070.07 | 8,070.07 | 63.5K |
| 14:54 | 8,069.12 | 8,069.12 | 8,066.91 | 8,066.91 | 68.9K |
| 14:55 | 8,067.25 | 8,067.83 | 8,066.66 | 8,066.66 | 81.4K |
| 14:56 | 8,065.45 | 8,065.45 | 8,064.68 | 8,065.21 | 115.4K |
| 14:57 | 8,065.69 | 8,065.75 | 8,065.00 | 8,065.00 | 61.6K |
| 14:58 | 8,065.18 | 8,065.18 | 8,062.93 | 8,063.28 | 156.1K |
| 14:59 | 8,063.34 | 8,063.34 | 8,062.73 | 8,062.96 | 92.5K |
| 15:00 | 8,062.18 | 8,062.18 | 8,060.30 | 8,060.30 | 109.0K |
| 15:01 | 8,059.51 | 8,059.56 | 8,057.80 | 8,057.80 | 146.1K |
| 15:02 | 8,056.34 | 8,056.34 | 8,054.19 | 8,054.19 | 209.3K |
| 15:03 | 8,053.26 | 8,054.10 | 8,053.26 | 8,053.99 | 207.9K |
| 15:04 | 8,052.71 | 8,053.49 | 8,052.71 | 8,053.49 | 109.1K |
| 15:05 | 8,052.38 | 8,053.68 | 8,052.38 | 8,053.61 | 63.8K |
| 15:06 | 8,053.17 | 8,053.17 | 8,052.34 | 8,052.34 | 131.7K |
| 15:07 | 8,051.29 | 8,051.29 | 8,046.94 | 8,046.94 | 193.6K |
| 15:08 | 8,046.95 | 8,047.04 | 8,046.28 | 8,046.73 | 151.1K |
| 15:09 | 8,046.71 | 8,047.88 | 8,046.71 | 8,047.88 | 123.4K |
| 15:10 | 8,047.71 | 8,047.71 | 8,046.09 | 8,046.09 | 114.6K |
| 15:11 | 8,045.00 | 8,045.38 | 8,044.27 | 8,045.38 | 51.6K |
| 15:12 | 8,047.31 | 8,048.39 | 8,046.79 | 8,046.79 | 134.8K |
| 15:13 | 8,047.05 | 8,048.82 | 8,047.05 | 8,048.82 | 79.6K |
| 15:14 | 8,048.81 | 8,049.45 | 8,048.81 | 8,049.02 | 70.8K |
| 15:15 | 8,049.49 | 8,049.49 | 8,047.82 | 8,047.82 | 134.6K |
| 15:16 | 8,047.87 | 8,047.87 | 8,046.40 | 8,046.40 | 110.4K |
| 15:17 | 8,047.56 | 8,047.84 | 8,046.49 | 8,046.49 | 118.7K |
| 15:18 | 8,046.44 | 8,046.44 | 8,044.93 | 8,044.93 | 113.1K |
| 15:19 | 8,044.50 | 8,044.50 | 8,042.76 | 8,042.76 | 172.0K |
| 15:20 | 8,042.23 | 8,043.73 | 8,042.23 | 8,043.73 | 118.8K |
| 15:21 | 8,042.86 | 8,043.47 | 8,042.86 | 8,043.39 | 92.2K |
| 15:22 | 8,043.66 | 8,043.66 | 8,042.20 | 8,042.20 | 100.2K |
| 15:23 | 8,042.73 | 8,044.12 | 8,042.73 | 8,044.12 | 208.5K |
| 15:24 | 8,044.33 | 8,044.33 | 8,043.40 | 8,043.58 | 89.4K |
| 15:25 | 8,043.32 | 8,045.53 | 8,043.23 | 8,045.53 | 85.3K |
| 15:26 | 8,045.37 | 8,046.52 | 8,045.37 | 8,046.52 | 80.0K |
| 15:27 | 8,047.25 | 8,047.55 | 8,047.16 | 8,047.55 | 60.8K |
| 15:28 | 8,046.99 | 8,046.99 | 8,046.22 | 8,046.59 | 103.7K |
| 15:29 | 8,046.65 | 8,047.05 | 8,046.65 | 8,047.05 | 87.6K |
| 15:30 | 8,048.38 | 8,048.38 | 8,045.86 | 8,045.86 | 121.2K |
| 15:31 | 8,047.53 | 8,049.61 | 8,047.53 | 8,049.61 | 176.5K |
| 15:32 | 8,050.61 | 8,051.18 | 8,050.61 | 8,051.18 | 115.3K |
| 15:33 | 8,051.90 | 8,052.27 | 8,051.45 | 8,051.45 | 97.1K |
| 15:34 | 8,051.74 | 8,051.74 | 8,050.98 | 8,051.12 | 121.8K |
| 15:35 | 8,051.43 | 8,051.84 | 8,050.92 | 8,050.92 | 131.4K |
| 15:36 | 8,050.62 | 8,050.74 | 8,049.20 | 8,049.20 | 119.9K |
| 15:37 | 8,049.34 | 8,051.17 | 8,048.68 | 8,051.17 | 131.2K |
| 15:38 | 8,051.28 | 8,051.36 | 8,051.23 | 8,051.23 | 103.5K |
| 15:39 | 8,053.06 | 8,054.02 | 8,053.06 | 8,054.02 | 348.4K |
| 15:40 | 8,053.80 | 8,053.89 | 8,053.58 | 8,053.89 | 82.6K |
| 15:41 | 8,052.47 | 8,052.60 | 8,051.59 | 8,052.60 | 189.5K |
| 15:42 | 8,053.44 | 8,053.59 | 8,053.17 | 8,053.17 | 63.4K |
| 15:43 | 8,052.89 | 8,053.47 | 8,052.89 | 8,053.29 | 137.5K |
| 15:44 | 8,054.70 | 8,054.70 | 8,053.62 | 8,054.27 | 233.5K |
| 15:45 | 8,054.01 | 8,054.01 | 8,052.92 | 8,053.26 | 366.0K |
| 15:46 | 8,053.26 | 8,053.26 | 8,051.02 | 8,051.02 | 145.3K |
| 15:47 | 8,051.02 | 8,052.96 | 8,051.02 | 8,052.96 | 181.2K |
| 15:48 | 8,052.96 | 8,054.05 | 8,052.96 | 8,054.05 | 188.6K |
| 15:49 | 8,055.74 | 8,057.90 | 8,055.74 | 8,057.90 | 137.8K |
| 15:50 | 8,058.35 | 8,058.35 | 8,052.25 | 8,052.25 | 809.2K |
| 15:51 | 8,052.25 | 8,052.25 | 8,048.18 | 8,048.18 | 235.3K |
| 15:52 | 8,048.18 | 8,048.20 | 8,047.64 | 8,048.20 | 208.3K |
| 15:53 | 8,048.20 | 8,049.66 | 8,048.20 | 8,049.51 | 310.1K |
| 15:54 | 8,052.07 | 8,053.43 | 8,052.07 | 8,053.43 | 358.3K |
| 15:55 | 8,053.43 | 8,055.40 | 8,049.86 | 8,049.86 | 542.6K |
| 15:56 | 8,049.86 | 8,049.86 | 8,046.77 | 8,046.77 | 601.2K |
| 15:57 | 8,046.77 | 8,047.30 | 8,045.58 | 8,047.30 | 478.9K |
| 15:58 | 8,047.92 | 8,047.92 | 8,047.05 | 8,047.65 | 766.9K |
| 15:59 | 8,048.46 | 8,049.65 | 8,047.79 | 8,047.79 | 1,190.1K |
| 16:00 | 8,047.79 | 8,048.42 | 8,047.79 | 8,048.42 | 65,829.6K |
| 16:01 | 8,048.42 | 8,048.42 | 8,048.42 | 8,048.42 | 280.4K |