3,688.40
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 3,547.20 | 3,547.20 | 3,547.20 | 3,547.20 | 1.6K |
| 09:15 | 3,547.20 | 3,547.90 | 3,539.90 | 3,543.20 | 10.2K |
| 09:16 | 3,545.10 | 3,547.10 | 3,543.10 | 3,544.40 | 6.9K |
| 09:17 | 3,543.50 | 3,543.50 | 3,541.20 | 3,542.80 | 2.0K |
| 09:18 | 3,540.10 | 3,542.40 | 3,540.10 | 3,540.10 | 1.8K |
| 09:19 | 3,540.10 | 3,541.70 | 3,540.00 | 3,541.70 | 1.8K |
| 09:20 | 3,543.70 | 3,545.00 | 3,542.70 | 3,543.70 | 5.1K |
| 09:21 | 3,545.10 | 3,550.00 | 3,544.80 | 3,547.70 | 3.3K |
| 09:22 | 3,548.50 | 3,548.50 | 3,546.50 | 3,547.50 | 2.6K |
| 09:23 | 3,547.40 | 3,547.40 | 3,542.40 | 3,542.40 | 4.5K |
| 09:24 | 3,543.00 | 3,544.80 | 3,542.00 | 3,543.40 | 3.2K |
| 09:25 | 3,540.60 | 3,542.00 | 3,538.50 | 3,538.50 | 2.9K |
| 09:26 | 3,539.60 | 3,541.90 | 3,538.70 | 3,540.00 | 5.3K |
| 09:27 | 3,541.60 | 3,542.20 | 3,540.40 | 3,542.20 | 2.9K |
| 09:28 | 3,542.40 | 3,544.30 | 3,540.00 | 3,542.40 | 5.4K |
| 09:29 | 3,542.60 | 3,544.50 | 3,541.80 | 3,541.80 | 2.0K |
| 09:30 | 3,543.50 | 3,544.80 | 3,542.70 | 3,544.10 | 3.0K |
| 09:31 | 3,544.70 | 3,544.70 | 3,541.60 | 3,542.60 | 1.6K |
| 09:32 | 3,542.20 | 3,542.60 | 3,541.60 | 3,542.10 | 0.4K |
| 09:33 | 3,542.40 | 3,542.40 | 3,540.00 | 3,540.10 | 2.4K |
| 09:34 | 3,540.10 | 3,540.70 | 3,537.10 | 3,540.70 | 5.9K |
| 09:35 | 3,540.70 | 3,540.90 | 3,539.80 | 3,539.80 | 1.1K |
| 09:36 | 3,539.00 | 3,539.00 | 3,535.00 | 3,536.90 | 19.8K |
| 09:37 | 3,538.00 | 3,539.00 | 3,538.00 | 3,539.00 | 2.3K |
| 09:38 | 3,538.50 | 3,538.50 | 3,535.30 | 3,536.70 | 4.0K |
| 09:39 | 3,537.60 | 3,537.60 | 3,536.00 | 3,536.00 | 0.5K |
| 09:40 | 3,534.20 | 3,534.20 | 3,532.10 | 3,532.10 | 2.4K |
| 09:41 | 3,533.70 | 3,534.10 | 3,532.60 | 3,532.60 | 1.4K |
| 09:42 | 3,534.20 | 3,535.20 | 3,533.70 | 3,535.20 | 1.4K |
| 09:43 | 3,535.20 | 3,535.90 | 3,535.20 | 3,535.40 | 0.5K |
| 09:44 | 3,537.30 | 3,542.60 | 3,536.20 | 3,542.60 | 1.6K |
| 09:45 | 3,543.50 | 3,546.30 | 3,543.50 | 3,546.30 | 3.6K |
| 09:46 | 3,545.30 | 3,547.10 | 3,541.50 | 3,546.80 | 3.1K |
| 09:47 | 3,545.50 | 3,547.10 | 3,545.50 | 3,546.60 | 1.9K |
| 09:48 | 3,546.50 | 3,547.90 | 3,546.10 | 3,547.90 | 2.6K |
| 09:49 | 3,547.90 | 3,549.10 | 3,547.30 | 3,549.10 | 1.3K |
| 09:50 | 3,549.10 | 3,549.10 | 3,547.00 | 3,548.10 | 1.6K |
| 09:51 | 3,547.70 | 3,548.80 | 3,547.70 | 3,548.80 | 0.5K |
| 09:52 | 3,548.90 | 3,548.90 | 3,546.60 | 3,547.80 | 1.9K |
| 09:53 | 3,547.80 | 3,547.80 | 3,546.20 | 3,546.20 | 0.6K |
| 09:54 | 3,548.00 | 3,548.00 | 3,546.50 | 3,546.50 | 0.9K |
| 09:55 | 3,547.80 | 3,548.00 | 3,546.40 | 3,546.40 | 0.6K |
| 09:56 | 3,546.40 | 3,547.70 | 3,546.40 | 3,547.70 | 3.3K |
| 09:57 | 3,547.30 | 3,547.90 | 3,546.50 | 3,547.90 | 0.9K |
| 09:58 | 3,547.90 | 3,548.00 | 3,547.70 | 3,548.00 | 0.3K |
| 09:59 | 3,548.00 | 3,548.60 | 3,547.00 | 3,548.60 | 1.0K |
| 10:00 | 3,547.90 | 3,548.30 | 3,546.50 | 3,547.90 | 2.1K |
| 10:01 | 3,547.50 | 3,548.30 | 3,545.70 | 3,548.20 | 1.5K |
| 10:02 | 3,547.80 | 3,547.80 | 3,544.00 | 3,546.10 | 2.2K |
| 10:03 | 3,546.10 | 3,546.10 | 3,543.00 | 3,544.80 | 0.7K |
| 10:04 | 3,544.30 | 3,545.00 | 3,543.40 | 3,545.00 | 1.0K |
| 10:05 | 3,544.60 | 3,544.60 | 3,541.60 | 3,543.00 | 1.0K |
| 10:06 | 3,543.00 | 3,543.00 | 3,541.60 | 3,543.00 | 0.4K |
| 10:07 | 3,543.00 | 3,543.00 | 3,540.50 | 3,541.00 | 1.0K |
| 10:08 | 3,542.00 | 3,542.00 | 3,540.50 | 3,541.50 | 0.6K |
| 10:09 | 3,540.50 | 3,541.00 | 3,540.00 | 3,540.00 | 1.0K |
| 10:10 | 3,539.60 | 3,540.00 | 3,539.20 | 3,540.00 | 1.5K |
| 10:11 | 3,539.90 | 3,540.00 | 3,539.50 | 3,540.00 | 5.8K |
| 10:12 | 3,539.60 | 3,539.60 | 3,537.50 | 3,537.50 | 1.2K |
| 10:13 | 3,538.50 | 3,538.50 | 3,536.20 | 3,536.20 | 0.5K |
| 10:14 | 3,536.20 | 3,538.40 | 3,536.20 | 3,537.70 | 1.0K |
| 10:15 | 3,538.00 | 3,538.00 | 3,536.10 | 3,537.40 | 1.3K |
| 10:16 | 3,536.30 | 3,537.50 | 3,535.30 | 3,536.20 | 2.2K |
| 10:17 | 3,536.60 | 3,536.70 | 3,535.50 | 3,536.70 | 0.6K |
| 10:18 | 3,537.10 | 3,537.10 | 3,535.00 | 3,535.00 | 0.6K |
| 10:19 | 3,535.80 | 3,535.80 | 3,534.20 | 3,534.80 | 0.9K |
| 10:20 | 3,534.10 | 3,534.70 | 3,532.50 | 3,534.30 | 1.1K |
| 10:21 | 3,533.90 | 3,535.50 | 3,533.00 | 3,534.60 | 1.4K |
| 10:22 | 3,534.50 | 3,534.50 | 3,532.60 | 3,534.10 | 0.8K |
| 10:23 | 3,534.50 | 3,535.00 | 3,533.80 | 3,534.50 | 0.5K |
| 10:24 | 3,534.80 | 3,535.10 | 3,533.50 | 3,535.10 | 1.0K |
| 10:25 | 3,535.20 | 3,535.20 | 3,533.80 | 3,534.00 | 0.4K |
| 10:26 | 3,534.00 | 3,534.60 | 3,532.50 | 3,534.60 | 7.5K |
| 10:27 | 3,534.90 | 3,535.00 | 3,533.00 | 3,534.00 | 1.0K |
| 10:28 | 3,534.00 | 3,534.00 | 3,532.80 | 3,533.00 | 1.1K |
| 10:29 | 3,532.90 | 3,534.20 | 3,531.00 | 3,532.00 | 1.0K |
| 10:30 | 3,532.20 | 3,532.60 | 3,531.50 | 3,532.60 | 0.7K |
| 10:31 | 3,531.60 | 3,532.00 | 3,530.40 | 3,531.00 | 0.9K |
| 10:32 | 3,530.70 | 3,532.00 | 3,530.70 | 3,531.50 | 0.6K |
| 10:33 | 3,532.30 | 3,533.30 | 3,531.50 | 3,532.20 | 0.6K |
| 10:34 | 3,532.20 | 3,534.30 | 3,532.20 | 3,534.30 | 0.4K |
| 10:35 | 3,534.30 | 3,534.30 | 3,533.30 | 3,534.00 | 0.4K |
| 10:36 | 3,534.00 | 3,534.00 | 3,533.00 | 3,534.00 | 1.7K |
| 10:37 | 3,534.00 | 3,534.00 | 3,532.70 | 3,534.00 | 0.7K |
| 10:38 | 3,534.00 | 3,534.00 | 3,532.00 | 3,533.90 | 1.1K |
| 10:39 | 3,534.00 | 3,534.00 | 3,532.30 | 3,533.70 | 0.5K |
| 10:40 | 3,533.80 | 3,533.80 | 3,531.00 | 3,532.60 | 0.8K |
| 10:41 | 3,531.60 | 3,532.00 | 3,531.00 | 3,532.00 | 0.4K |
| 10:42 | 3,532.00 | 3,532.80 | 3,531.50 | 3,532.00 | 0.4K |
| 10:43 | 3,532.00 | 3,532.70 | 3,531.30 | 3,532.00 | 0.8K |
| 10:44 | 3,532.00 | 3,532.10 | 3,531.30 | 3,532.10 | 0.5K |
| 10:45 | 3,532.00 | 3,532.00 | 3,531.30 | 3,531.30 | 0.8K |
| 10:46 | 3,531.40 | 3,531.40 | 3,531.00 | 3,531.40 | 0.4K |
| 10:47 | 3,531.40 | 3,531.40 | 3,531.00 | 3,531.40 | 0.6K |
| 10:48 | 3,531.30 | 3,531.40 | 3,530.90 | 3,531.00 | 0.6K |
| 10:49 | 3,531.40 | 3,531.40 | 3,530.70 | 3,530.90 | 0.7K |
| 10:50 | 3,530.80 | 3,535.90 | 3,530.80 | 3,535.90 | 4.4K |
| 10:51 | 3,538.10 | 3,538.10 | 3,532.80 | 3,534.00 | 1.8K |
| 10:52 | 3,534.40 | 3,535.50 | 3,534.00 | 3,534.00 | 0.8K |
| 10:53 | 3,533.90 | 3,533.90 | 3,531.70 | 3,531.70 | 0.4K |
| 10:54 | 3,532.40 | 3,532.60 | 3,531.30 | 3,532.60 | 0.3K |
| 10:55 | 3,532.60 | 3,532.60 | 3,531.00 | 3,531.90 | 1.3K |
| 10:56 | 3,531.60 | 3,532.20 | 3,531.00 | 3,531.80 | 0.7K |
| 10:57 | 3,531.10 | 3,531.10 | 3,530.10 | 3,531.10 | 0.9K |
| 10:58 | 3,531.10 | 3,532.80 | 3,530.70 | 3,532.80 | 0.6K |
| 10:59 | 3,531.70 | 3,533.00 | 3,531.60 | 3,533.00 | 1.1K |
| 11:00 | 3,532.60 | 3,535.00 | 3,531.90 | 3,535.00 | 0.6K |
| 11:01 | 3,533.90 | 3,535.30 | 3,533.90 | 3,535.30 | 0.9K |
| 11:02 | 3,537.20 | 3,537.20 | 3,536.00 | 3,536.80 | 1.1K |
| 11:03 | 3,536.00 | 3,536.40 | 3,535.70 | 3,536.00 | 0.6K |
| 11:04 | 3,535.60 | 3,536.10 | 3,535.00 | 3,536.10 | 0.8K |
| 11:05 | 3,535.20 | 3,537.40 | 3,534.20 | 3,536.30 | 3.5K |
| 11:06 | 3,535.90 | 3,538.80 | 3,535.50 | 3,538.80 | 0.4K |
| 11:07 | 3,538.70 | 3,538.80 | 3,536.90 | 3,538.30 | 0.9K |
| 11:08 | 3,536.80 | 3,538.80 | 3,536.40 | 3,538.30 | 1.1K |
| 11:09 | 3,537.90 | 3,538.10 | 3,537.20 | 3,538.10 | 0.3K |
| 11:10 | 3,536.90 | 3,537.70 | 3,529.80 | 3,529.80 | 31.8K |
| 11:11 | 3,529.80 | 3,530.90 | 3,529.10 | 3,529.20 | 9.8K |
| 11:12 | 3,529.60 | 3,530.00 | 3,529.00 | 3,529.10 | 3.1K |
| 11:13 | 3,529.70 | 3,530.00 | 3,529.10 | 3,529.60 | 0.8K |
| 11:14 | 3,530.00 | 3,530.00 | 3,529.70 | 3,529.70 | 7.0K |
| 11:15 | 3,529.90 | 3,530.00 | 3,529.60 | 3,529.70 | 1.1K |
| 11:16 | 3,529.60 | 3,530.00 | 3,529.40 | 3,530.00 | 0.6K |
| 11:17 | 3,529.70 | 3,530.00 | 3,529.30 | 3,529.30 | 0.7K |
| 11:18 | 3,529.30 | 3,530.00 | 3,529.10 | 3,530.00 | 0.9K |
| 11:19 | 3,530.00 | 3,530.00 | 3,529.30 | 3,529.50 | 0.8K |
| 11:20 | 3,529.50 | 3,530.00 | 3,529.10 | 3,529.60 | 1.0K |
| 11:21 | 3,529.60 | 3,530.00 | 3,529.60 | 3,529.80 | 1.1K |
| 11:22 | 3,529.80 | 3,530.00 | 3,529.80 | 3,530.00 | 8.0K |
| 11:23 | 3,530.00 | 3,530.00 | 3,529.00 | 3,529.50 | 1.0K |
| 11:24 | 3,529.00 | 3,529.60 | 3,527.50 | 3,529.60 | 7.2K |
| 11:25 | 3,530.00 | 3,530.00 | 3,528.00 | 3,528.10 | 1.5K |
| 11:26 | 3,528.20 | 3,529.80 | 3,528.00 | 3,529.20 | 3.6K |
| 11:27 | 3,528.30 | 3,529.90 | 3,527.00 | 3,528.00 | 5.5K |
| 11:28 | 3,528.20 | 3,529.00 | 3,528.20 | 3,529.00 | 0.6K |
| 11:29 | 3,528.60 | 3,528.60 | 3,528.10 | 3,528.10 | 1.3K |
| 11:30 | 3,527.90 | 3,528.00 | 3,526.40 | 3,526.90 | 6.5K |
| 11:31 | 3,526.20 | 3,527.00 | 3,525.00 | 3,527.00 | 1.3K |
| 11:32 | 3,527.10 | 3,528.50 | 3,526.10 | 3,526.40 | 4.0K |
| 11:33 | 3,526.30 | 3,526.40 | 3,525.30 | 3,525.80 | 6.2K |
| 11:34 | 3,526.40 | 3,528.70 | 3,525.40 | 3,528.70 | 3.5K |
| 11:35 | 3,529.30 | 3,530.00 | 3,529.00 | 3,530.00 | 0.6K |
| 11:36 | 3,529.20 | 3,530.00 | 3,528.90 | 3,529.00 | 0.6K |
| 11:37 | 3,529.00 | 3,530.00 | 3,529.00 | 3,529.80 | 0.8K |
| 11:38 | 3,529.20 | 3,529.80 | 3,529.10 | 3,529.70 | 0.7K |
| 11:39 | 3,529.80 | 3,529.80 | 3,528.90 | 3,528.90 | 0.5K |
| 11:40 | 3,529.50 | 3,529.50 | 3,527.40 | 3,528.10 | 0.8K |
| 11:41 | 3,528.90 | 3,529.70 | 3,527.50 | 3,529.50 | 0.5K |
| 11:42 | 3,528.30 | 3,529.80 | 3,528.30 | 3,529.80 | 0.5K |
| 11:43 | 3,530.00 | 3,530.00 | 3,528.60 | 3,528.60 | 0.6K |
| 11:44 | 3,528.40 | 3,530.00 | 3,528.40 | 3,529.20 | 0.3K |
| 11:45 | 3,529.20 | 3,530.00 | 3,529.20 | 3,530.00 | 2.8K |
| 11:46 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3.1K |
| 11:47 | 3,530.00 | 3,530.00 | 3,529.80 | 3,530.00 | 1.1K |
| 11:48 | 3,530.00 | 3,530.10 | 3,530.00 | 3,530.00 | 4.2K |
| 11:49 | 3,530.00 | 3,530.00 | 3,529.80 | 3,530.00 | 0.8K |
| 11:50 | 3,530.00 | 3,530.00 | 3,529.70 | 3,530.00 | 0.4K |
| 11:51 | 3,530.00 | 3,535.00 | 3,529.70 | 3,535.00 | 5.8K |
| 11:52 | 3,535.00 | 3,535.00 | 3,531.50 | 3,533.40 | 1.7K |
| 11:53 | 3,533.40 | 3,533.80 | 3,533.00 | 3,533.00 | 0.4K |
| 11:54 | 3,533.00 | 3,533.00 | 3,532.10 | 3,532.90 | 0.9K |
| 11:55 | 3,532.50 | 3,533.00 | 3,532.50 | 3,533.00 | 0.2K |
| 11:56 | 3,532.90 | 3,533.00 | 3,532.90 | 3,532.90 | 1.0K |
| 11:57 | 3,533.00 | 3,536.10 | 3,532.90 | 3,536.10 | 7.9K |
| 11:58 | 3,535.30 | 3,535.40 | 3,534.10 | 3,534.10 | 1.0K |
| 11:59 | 3,534.00 | 3,536.00 | 3,533.10 | 3,536.00 | 1.5K |
| 12:00 | 3,535.50 | 3,535.60 | 3,534.50 | 3,534.50 | 0.5K |
| 12:01 | 3,534.80 | 3,535.30 | 3,534.10 | 3,535.30 | 0.4K |
| 12:02 | 3,534.10 | 3,535.30 | 3,534.10 | 3,535.20 | 0.2K |
| 12:03 | 3,535.10 | 3,535.20 | 3,534.70 | 3,535.20 | 0.3K |
| 12:04 | 3,534.00 | 3,534.30 | 3,534.00 | 3,534.30 | 0.9K |
| 12:05 | 3,534.20 | 3,534.30 | 3,532.20 | 3,532.40 | 0.4K |
| 12:06 | 3,533.00 | 3,534.20 | 3,533.00 | 3,533.30 | 0.4K |
| 12:07 | 3,532.80 | 3,532.80 | 3,532.00 | 3,532.10 | 0.8K |
| 12:08 | 3,532.30 | 3,532.30 | 3,531.90 | 3,532.00 | 0.2K |
| 12:09 | 3,531.80 | 3,533.00 | 3,531.80 | 3,533.00 | 0.5K |
| 12:10 | 3,531.10 | 3,532.90 | 3,531.10 | 3,532.70 | 0.3K |
| 12:11 | 3,532.80 | 3,534.30 | 3,532.70 | 3,534.30 | 2.2K |
| 12:12 | 3,533.30 | 3,535.00 | 3,532.30 | 3,534.50 | 0.7K |
| 12:13 | 3,534.80 | 3,535.00 | 3,534.30 | 3,534.90 | 0.4K |
| 12:14 | 3,534.90 | 3,535.00 | 3,534.50 | 3,535.00 | 0.2K |
| 12:15 | 3,535.00 | 3,535.00 | 3,533.30 | 3,533.30 | 0.4K |
| 12:16 | 3,533.40 | 3,534.50 | 3,533.40 | 3,534.50 | 0.2K |
| 12:17 | 3,534.50 | 3,534.50 | 3,534.10 | 3,534.50 | 0.2K |
| 12:18 | 3,534.50 | 3,535.00 | 3,534.50 | 3,534.50 | 0.3K |
| 12:19 | 3,534.50 | 3,535.00 | 3,534.50 | 3,535.00 | 0.1K |
| 12:20 | 3,534.90 | 3,535.90 | 3,534.90 | 3,535.90 | 0.6K |
| 12:21 | 3,535.90 | 3,535.90 | 3,535.90 | 3,535.90 | 0.6K |
| 12:22 | 3,535.90 | 3,538.80 | 3,535.90 | 3,538.30 | 2.5K |
| 12:23 | 3,538.60 | 3,539.60 | 3,538.60 | 3,539.40 | 2.1K |
| 12:24 | 3,539.20 | 3,539.20 | 3,538.50 | 3,538.90 | 0.7K |
| 12:25 | 3,538.80 | 3,539.00 | 3,538.70 | 3,539.00 | 1.0K |
| 12:26 | 3,538.80 | 3,540.00 | 3,537.60 | 3,537.60 | 8.2K |
| 12:27 | 3,536.90 | 3,536.90 | 3,535.10 | 3,535.20 | 3.0K |
| 12:28 | 3,535.30 | 3,537.50 | 3,535.00 | 3,536.10 | 0.5K |
| 12:29 | 3,536.80 | 3,537.30 | 3,536.20 | 3,537.10 | 0.3K |
| 12:30 | 3,536.20 | 3,537.00 | 3,536.00 | 3,537.00 | 2.3K |
| 12:31 | 3,536.90 | 3,539.00 | 3,536.90 | 3,537.80 | 2.2K |
| 12:32 | 3,537.80 | 3,538.20 | 3,537.50 | 3,538.20 | 0.3K |
| 12:33 | 3,537.60 | 3,538.20 | 3,537.30 | 3,538.20 | 0.2K |
| 12:34 | 3,538.00 | 3,538.20 | 3,538.00 | 3,538.00 | 0.3K |
| 12:35 | 3,538.00 | 3,538.00 | 3,537.00 | 3,538.00 | 0.5K |
| 12:36 | 3,536.30 | 3,538.00 | 3,536.30 | 3,537.90 | 3.9K |
| 12:37 | 3,537.70 | 3,537.70 | 3,535.00 | 3,535.00 | 1.2K |
| 12:38 | 3,535.90 | 3,536.20 | 3,535.00 | 3,535.00 | 0.7K |
| 12:39 | 3,533.20 | 3,533.60 | 3,532.00 | 3,533.10 | 6.7K |
| 12:40 | 3,531.80 | 3,533.00 | 3,531.80 | 3,532.20 | 4.0K |
| 12:41 | 3,532.30 | 3,533.40 | 3,531.80 | 3,532.30 | 11.1K |
| 12:42 | 3,532.40 | 3,533.30 | 3,531.70 | 3,532.80 | 5.7K |
| 12:43 | 3,532.60 | 3,532.90 | 3,531.90 | 3,532.90 | 13.6K |
| 12:44 | 3,531.90 | 3,534.10 | 3,531.50 | 3,533.00 | 6.3K |
| 12:45 | 3,533.40 | 3,535.80 | 3,533.30 | 3,534.10 | 1.9K |
| 12:46 | 3,534.30 | 3,534.50 | 3,532.90 | 3,534.20 | 8.5K |
| 12:47 | 3,534.70 | 3,537.70 | 3,534.70 | 3,536.50 | 1.9K |
| 12:48 | 3,536.20 | 3,536.20 | 3,533.10 | 3,534.80 | 1.0K |
| 12:49 | 3,533.90 | 3,535.40 | 3,533.20 | 3,535.00 | 1.0K |
| 12:50 | 3,535.00 | 3,536.20 | 3,534.20 | 3,535.50 | 1.2K |
| 12:51 | 3,536.00 | 3,536.20 | 3,534.10 | 3,536.20 | 0.9K |
| 12:52 | 3,535.70 | 3,537.20 | 3,535.00 | 3,535.30 | 1.5K |
| 12:53 | 3,535.90 | 3,536.20 | 3,534.10 | 3,534.50 | 1.4K |
| 12:54 | 3,535.50 | 3,536.00 | 3,534.00 | 3,535.60 | 0.7K |
| 12:55 | 3,534.90 | 3,534.90 | 3,533.00 | 3,534.00 | 1.5K |
| 12:56 | 3,533.10 | 3,534.00 | 3,532.00 | 3,532.30 | 1.5K |
| 12:57 | 3,531.30 | 3,532.00 | 3,530.50 | 3,532.00 | 8.3K |
| 12:58 | 3,531.50 | 3,532.00 | 3,528.80 | 3,531.70 | 4.9K |
| 12:59 | 3,531.70 | 3,533.40 | 3,531.10 | 3,532.80 | 2.2K |
| 13:00 | 3,533.50 | 3,533.50 | 3,531.70 | 3,532.00 | 1.5K |
| 13:01 | 3,531.60 | 3,532.00 | 3,531.00 | 3,531.60 | 2.2K |
| 13:02 | 3,531.20 | 3,532.90 | 3,529.30 | 3,531.90 | 9.2K |
| 13:03 | 3,532.40 | 3,532.70 | 3,530.70 | 3,532.60 | 1.3K |
| 13:04 | 3,532.10 | 3,533.90 | 3,531.50 | 3,533.30 | 1.0K |
| 13:05 | 3,533.30 | 3,535.20 | 3,532.80 | 3,533.80 | 1.0K |
| 13:06 | 3,535.20 | 3,535.40 | 3,533.60 | 3,534.50 | 1.5K |
| 13:07 | 3,535.10 | 3,536.00 | 3,534.00 | 3,534.00 | 1.4K |
| 13:08 | 3,534.00 | 3,535.10 | 3,533.40 | 3,533.40 | 1.4K |
| 13:09 | 3,533.60 | 3,534.50 | 3,532.40 | 3,532.40 | 0.8K |
| 13:10 | 3,532.20 | 3,534.90 | 3,532.20 | 3,533.60 | 0.9K |
| 13:11 | 3,533.60 | 3,534.90 | 3,533.50 | 3,533.90 | 0.9K |
| 13:12 | 3,534.90 | 3,534.90 | 3,533.50 | 3,533.90 | 0.9K |
| 13:13 | 3,533.20 | 3,534.20 | 3,533.20 | 3,534.20 | 0.8K |
| 13:14 | 3,532.80 | 3,533.20 | 3,531.90 | 3,532.10 | 1.8K |
| 13:15 | 3,532.60 | 3,533.20 | 3,531.00 | 3,531.00 | 2.4K |
| 13:16 | 3,531.00 | 3,533.70 | 3,530.00 | 3,532.10 | 11.2K |
| 13:17 | 3,532.10 | 3,532.10 | 3,531.50 | 3,531.50 | 1.3K |
| 13:18 | 3,531.30 | 3,533.30 | 3,531.30 | 3,533.30 | 1.2K |
| 13:19 | 3,532.70 | 3,533.40 | 3,531.80 | 3,533.20 | 1.2K |
| 13:20 | 3,532.60 | 3,533.30 | 3,531.70 | 3,533.20 | 1.5K |
| 13:21 | 3,532.60 | 3,533.50 | 3,531.90 | 3,533.20 | 1.5K |
| 13:22 | 3,533.20 | 3,533.40 | 3,531.90 | 3,531.90 | 1.9K |
| 13:23 | 3,531.90 | 3,533.30 | 3,531.90 | 3,532.80 | 0.9K |
| 13:24 | 3,532.60 | 3,533.50 | 3,531.90 | 3,532.00 | 1.8K |
| 13:25 | 3,532.00 | 3,533.20 | 3,531.90 | 3,533.00 | 2.1K |
| 13:26 | 3,532.00 | 3,534.50 | 3,532.00 | 3,534.50 | 1.0K |
| 13:27 | 3,534.80 | 3,535.00 | 3,534.50 | 3,534.80 | 0.7K |
| 13:28 | 3,534.90 | 3,536.00 | 3,534.90 | 3,535.00 | 1.2K |
| 13:29 | 3,533.80 | 3,534.90 | 3,533.50 | 3,534.00 | 1.2K |
| 13:30 | 3,533.40 | 3,534.00 | 3,533.40 | 3,533.90 | 0.5K |
| 13:31 | 3,533.90 | 3,534.60 | 3,533.90 | 3,534.00 | 0.8K |
| 13:32 | 3,534.00 | 3,534.00 | 3,533.90 | 3,534.00 | 0.9K |
| 13:33 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3.0K |
| 13:34 | 3,533.90 | 3,535.70 | 3,533.90 | 3,534.00 | 15.6K |
| 13:35 | 3,534.00 | 3,534.00 | 3,532.60 | 3,532.80 | 7.3K |
| 13:36 | 3,533.40 | 3,534.10 | 3,532.80 | 3,532.90 | 7.0K |
| 13:37 | 3,532.80 | 3,533.50 | 3,530.50 | 3,531.00 | 4.7K |
| 13:38 | 3,531.00 | 3,532.00 | 3,530.60 | 3,531.00 | 1.5K |
| 13:39 | 3,530.90 | 3,531.00 | 3,530.60 | 3,530.60 | 0.7K |
| 13:40 | 3,530.80 | 3,531.00 | 3,530.80 | 3,531.00 | 0.6K |
| 13:41 | 3,531.00 | 3,531.00 | 3,530.40 | 3,531.00 | 10.2K |
| 13:42 | 3,531.00 | 3,531.00 | 3,529.90 | 3,530.00 | 4.7K |
| 13:43 | 3,529.90 | 3,530.00 | 3,529.80 | 3,530.00 | 0.9K |
| 13:44 | 3,527.50 | 3,530.00 | 3,527.50 | 3,529.70 | 9.4K |
| 13:45 | 3,530.00 | 3,530.00 | 3,529.40 | 3,529.40 | 1.3K |
| 13:46 | 3,529.70 | 3,530.00 | 3,529.70 | 3,529.70 | 1.3K |
| 13:47 | 3,529.90 | 3,530.00 | 3,529.70 | 3,530.00 | 1.0K |
| 13:48 | 3,530.00 | 3,532.90 | 3,529.90 | 3,532.90 | 0.9K |
| 13:49 | 3,532.30 | 3,534.20 | 3,532.20 | 3,533.90 | 1.4K |
| 13:50 | 3,533.70 | 3,534.30 | 3,533.00 | 3,533.00 | 1.7K |
| 13:51 | 3,532.90 | 3,533.50 | 3,531.80 | 3,532.50 | 1.4K |
| 13:52 | 3,531.90 | 3,532.40 | 3,531.00 | 3,532.20 | 0.7K |
| 13:53 | 3,531.90 | 3,532.60 | 3,530.50 | 3,530.50 | 0.6K |
| 13:54 | 3,530.00 | 3,532.00 | 3,529.90 | 3,530.40 | 1.5K |
| 13:55 | 3,530.50 | 3,532.20 | 3,530.00 | 3,531.30 | 0.7K |
| 13:56 | 3,531.30 | 3,532.40 | 3,530.50 | 3,532.00 | 0.8K |
| 13:57 | 3,530.70 | 3,531.70 | 3,530.00 | 3,531.60 | 1.5K |
| 13:58 | 3,530.60 | 3,531.50 | 3,529.90 | 3,530.70 | 0.8K |
| 13:59 | 3,530.70 | 3,530.90 | 3,529.50 | 3,530.40 | 1.1K |
| 14:00 | 3,530.00 | 3,530.00 | 3,527.10 | 3,530.00 | 2.1K |
| 14:01 | 3,530.00 | 3,530.70 | 3,525.80 | 3,527.00 | 8.2K |
| 14:02 | 3,526.90 | 3,527.00 | 3,526.00 | 3,527.00 | 11.9K |
| 14:03 | 3,527.00 | 3,527.00 | 3,525.70 | 3,527.00 | 3.8K |
| 14:04 | 3,527.00 | 3,527.00 | 3,526.40 | 3,526.60 | 1.6K |
| 14:05 | 3,526.00 | 3,527.00 | 3,525.40 | 3,526.00 | 3.8K |
| 14:06 | 3,526.00 | 3,530.70 | 3,526.00 | 3,530.00 | 11.4K |
| 14:07 | 3,530.40 | 3,530.40 | 3,525.60 | 3,528.90 | 8.9K |
| 14:08 | 3,528.20 | 3,529.00 | 3,527.30 | 3,529.00 | 1.9K |
| 14:09 | 3,529.00 | 3,530.00 | 3,528.80 | 3,530.00 | 20.1K |
| 14:10 | 3,529.60 | 3,532.20 | 3,529.00 | 3,532.20 | 4.6K |
| 14:11 | 3,531.00 | 3,531.60 | 3,529.00 | 3,531.10 | 5.5K |
| 14:12 | 3,530.20 | 3,531.60 | 3,529.80 | 3,530.00 | 8.0K |
| 14:13 | 3,530.00 | 3,530.00 | 3,529.90 | 3,530.00 | 11.4K |
| 14:14 | 3,530.00 | 3,530.00 | 3,528.90 | 3,530.00 | 5.1K |
| 14:15 | 3,530.00 | 3,530.00 | 3,528.50 | 3,529.80 | 2.0K |
| 14:16 | 3,529.50 | 3,530.00 | 3,528.80 | 3,529.80 | 1.2K |
| 14:17 | 3,529.50 | 3,530.00 | 3,529.50 | 3,530.00 | 1.1K |
| 14:18 | 3,529.80 | 3,530.00 | 3,528.60 | 3,530.00 | 2.2K |
| 14:19 | 3,529.50 | 3,530.90 | 3,529.10 | 3,530.00 | 2.6K |
| 14:20 | 3,529.70 | 3,531.00 | 3,529.70 | 3,530.00 | 1.3K |
| 14:21 | 3,530.00 | 3,531.00 | 3,529.70 | 3,530.00 | 2.1K |
| 14:22 | 3,530.00 | 3,531.00 | 3,529.60 | 3,529.60 | 1.4K |
| 14:23 | 3,530.00 | 3,531.00 | 3,529.10 | 3,530.00 | 1.8K |
| 14:24 | 3,529.60 | 3,530.40 | 3,529.00 | 3,530.40 | 1.2K |
| 14:25 | 3,530.00 | 3,530.90 | 3,529.50 | 3,529.50 | 1.1K |
| 14:26 | 3,530.20 | 3,533.20 | 3,529.80 | 3,530.00 | 22.6K |
| 14:27 | 3,532.40 | 3,532.40 | 3,529.90 | 3,530.80 | 21.1K |
| 14:28 | 3,530.60 | 3,530.60 | 3,528.10 | 3,528.80 | 3.8K |
| 14:29 | 3,529.70 | 3,530.00 | 3,529.10 | 3,529.70 | 1.0K |
| 14:30 | 3,529.90 | 3,530.00 | 3,529.70 | 3,530.00 | 7.8K |
| 14:31 | 3,529.70 | 3,530.00 | 3,528.40 | 3,529.10 | 2.5K |
| 14:32 | 3,528.10 | 3,529.00 | 3,528.10 | 3,529.00 | 1.4K |
| 14:33 | 3,529.00 | 3,530.00 | 3,526.40 | 3,526.40 | 13.6K |
| 14:34 | 3,526.40 | 3,528.60 | 3,526.40 | 3,527.50 | 5.5K |
| 14:35 | 3,525.10 | 3,525.20 | 3,522.30 | 3,522.60 | 16.1K |
| 14:36 | 3,520.90 | 3,522.70 | 3,518.10 | 3,522.00 | 22.7K |
| 14:37 | 3,521.10 | 3,527.00 | 3,521.10 | 3,527.00 | 4.3K |
| 14:38 | 3,524.40 | 3,525.30 | 3,523.50 | 3,523.80 | 2.0K |
| 14:39 | 3,523.10 | 3,523.50 | 3,521.50 | 3,523.50 | 1.5K |
| 14:40 | 3,521.40 | 3,522.70 | 3,520.80 | 3,521.30 | 1.4K |
| 14:41 | 3,520.80 | 3,521.10 | 3,519.70 | 3,519.90 | 4.1K |
| 14:42 | 3,519.70 | 3,520.00 | 3,519.70 | 3,520.00 | 2.9K |
| 14:43 | 3,519.90 | 3,521.10 | 3,519.60 | 3,519.60 | 5.4K |
| 14:44 | 3,518.50 | 3,519.90 | 3,518.00 | 3,518.00 | 9.2K |
| 14:45 | 3,517.80 | 3,518.40 | 3,516.60 | 3,516.90 | 9.7K |
| 14:46 | 3,517.00 | 3,519.90 | 3,517.00 | 3,518.50 | 2.1K |
| 14:47 | 3,518.10 | 3,520.00 | 3,517.70 | 3,520.00 | 7.2K |
| 14:48 | 3,520.00 | 3,525.90 | 3,519.50 | 3,523.00 | 8.2K |
| 14:49 | 3,523.00 | 3,523.00 | 3,521.50 | 3,523.00 | 5.7K |
| 14:50 | 3,522.50 | 3,523.00 | 3,521.70 | 3,523.00 | 1.3K |
| 14:51 | 3,522.00 | 3,523.00 | 3,520.30 | 3,523.00 | 10.1K |
| 14:52 | 3,522.00 | 3,523.00 | 3,522.00 | 3,523.00 | 1.4K |
| 14:53 | 3,522.50 | 3,523.00 | 3,522.00 | 3,523.00 | 1.2K |
| 14:54 | 3,522.50 | 3,527.10 | 3,522.50 | 3,527.00 | 23.4K |
| 14:55 | 3,527.00 | 3,529.00 | 3,525.80 | 3,525.80 | 15.9K |
| 14:56 | 3,526.10 | 3,526.70 | 3,523.70 | 3,526.20 | 8.8K |
| 14:57 | 3,524.00 | 3,526.80 | 3,524.00 | 3,526.80 | 1.1K |
| 14:58 | 3,526.50 | 3,526.90 | 3,524.00 | 3,524.10 | 4.2K |
| 14:59 | 3,524.80 | 3,526.50 | 3,523.20 | 3,526.00 | 3.7K |
| 15:00 | 3,526.00 | 3,526.00 | 3,523.00 | 3,524.90 | 17.5K |
| 15:01 | 3,525.90 | 3,525.90 | 3,522.70 | 3,522.70 | 17.1K |
| 15:02 | 3,524.70 | 3,527.10 | 3,524.50 | 3,526.00 | 35.5K |
| 15:03 | 3,525.90 | 3,526.00 | 3,523.90 | 3,525.20 | 15.7K |
| 15:04 | 3,524.40 | 3,525.80 | 3,523.40 | 3,525.80 | 7.2K |
| 15:05 | 3,525.50 | 3,526.70 | 3,524.80 | 3,525.80 | 22.3K |
| 15:06 | 3,525.80 | 3,525.90 | 3,522.60 | 3,524.00 | 19.2K |
| 15:07 | 3,524.00 | 3,526.00 | 3,524.00 | 3,526.00 | 10.4K |
| 15:08 | 3,526.00 | 3,526.00 | 3,525.10 | 3,525.10 | 9.7K |
| 15:09 | 3,524.90 | 3,525.30 | 3,523.10 | 3,523.90 | 26.5K |
| 15:10 | 3,524.90 | 3,527.40 | 3,523.40 | 3,526.10 | 43.1K |
| 15:11 | 3,524.80 | 3,524.80 | 3,522.10 | 3,524.00 | 18.7K |
| 15:12 | 3,524.00 | 3,524.90 | 3,522.30 | 3,522.60 | 23.0K |
| 15:13 | 3,523.00 | 3,523.80 | 3,521.10 | 3,522.00 | 14.9K |
| 15:14 | 3,522.00 | 3,523.50 | 3,521.90 | 3,523.50 | 30.9K |
| 15:15 | 3,524.30 | 3,528.30 | 3,524.00 | 3,528.20 | 24.6K |
| 15:16 | 3,527.70 | 3,528.20 | 3,527.70 | 3,528.00 | 28.2K |
| 15:17 | 3,528.00 | 3,528.00 | 3,523.40 | 3,523.70 | 30.4K |
| 15:18 | 3,523.50 | 3,525.90 | 3,522.40 | 3,525.90 | 11.8K |
| 15:19 | 3,525.90 | 3,525.90 | 3,525.00 | 3,525.50 | 5.8K |
| 15:20 | 3,525.50 | 3,526.00 | 3,525.00 | 3,525.20 | 8.9K |
| 15:21 | 3,525.10 | 3,525.40 | 3,525.00 | 3,525.40 | 4.5K |
| 15:22 | 3,525.40 | 3,525.40 | 3,523.80 | 3,525.30 | 9.4K |
| 15:23 | 3,525.30 | 3,526.00 | 3,524.40 | 3,525.80 | 16.9K |
| 15:24 | 3,525.80 | 3,526.10 | 3,522.30 | 3,526.10 | 28.6K |
| 15:25 | 3,526.20 | 3,527.30 | 3,525.70 | 3,527.30 | 4.2K |
| 15:26 | 3,527.30 | 3,528.80 | 3,526.90 | 3,527.50 | 5.4K |
| 15:27 | 3,527.50 | 3,527.50 | 3,525.50 | 3,527.00 | 11.4K |
| 15:28 | 3,527.90 | 3,529.80 | 3,525.50 | 3,529.70 | 9.9K |
| 15:29 | 3,529.70 | 3,529.80 | 3,525.00 | 3,525.00 | 2.0K |