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 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 13.0K |
| 09:15 | 3,679.00 | 3,691.90 | 3,678.90 | 3,689.00 | 48.4K |
| 09:16 | 3,690.20 | 3,694.00 | 3,688.50 | 3,691.40 | 23.4K |
| 09:17 | 3,692.90 | 3,699.80 | 3,691.90 | 3,699.80 | 23.9K |
| 09:18 | 3,697.80 | 3,702.00 | 3,697.80 | 3,700.80 | 32.0K |
| 09:19 | 3,701.80 | 3,702.80 | 3,700.00 | 3,701.20 | 30.1K |
| 09:20 | 3,699.20 | 3,699.20 | 3,688.20 | 3,688.50 | 18.3K |
| 09:21 | 3,689.30 | 3,689.90 | 3,687.10 | 3,688.80 | 14.9K |
| 09:22 | 3,690.90 | 3,699.00 | 3,690.70 | 3,699.00 | 18.9K |
| 09:23 | 3,698.80 | 3,701.00 | 3,697.10 | 3,698.90 | 21.0K |
| 09:24 | 3,699.30 | 3,699.30 | 3,695.00 | 3,695.80 | 11.1K |
| 09:25 | 3,695.00 | 3,696.50 | 3,693.60 | 3,696.30 | 28.3K |
| 09:26 | 3,695.80 | 3,697.00 | 3,692.10 | 3,692.90 | 26.6K |
| 09:27 | 3,693.40 | 3,693.40 | 3,685.30 | 3,685.30 | 13.3K |
| 09:28 | 3,686.40 | 3,693.80 | 3,686.40 | 3,693.80 | 23.0K |
| 09:29 | 3,695.20 | 3,695.90 | 3,690.30 | 3,692.90 | 32.8K |
| 09:30 | 3,692.70 | 3,693.80 | 3,689.00 | 3,690.10 | 15.5K |
| 09:31 | 3,689.70 | 3,691.60 | 3,688.90 | 3,688.90 | 10.0K |
| 09:32 | 3,688.30 | 3,691.50 | 3,686.60 | 3,690.60 | 10.9K |
| 09:33 | 3,691.00 | 3,692.50 | 3,689.60 | 3,689.60 | 7.9K |
| 09:34 | 3,689.40 | 3,690.80 | 3,686.50 | 3,688.50 | 11.3K |
| 09:35 | 3,688.50 | 3,688.90 | 3,685.00 | 3,688.90 | 12.4K |
| 09:36 | 3,688.10 | 3,691.70 | 3,687.80 | 3,688.80 | 5.9K |
| 09:37 | 3,687.80 | 3,690.10 | 3,686.40 | 3,689.30 | 11.7K |
| 09:38 | 3,688.70 | 3,690.50 | 3,686.30 | 3,687.90 | 7.5K |
| 09:39 | 3,689.70 | 3,693.60 | 3,689.60 | 3,693.00 | 21.0K |
| 09:40 | 3,693.00 | 3,696.50 | 3,693.00 | 3,696.00 | 18.4K |
| 09:41 | 3,695.70 | 3,697.00 | 3,695.00 | 3,695.10 | 13.3K |
| 09:42 | 3,695.10 | 3,696.80 | 3,692.30 | 3,692.50 | 5.1K |
| 09:43 | 3,693.00 | 3,696.30 | 3,692.20 | 3,694.20 | 5.3K |
| 09:44 | 3,694.40 | 3,696.30 | 3,691.00 | 3,696.30 | 5.7K |
| 09:45 | 3,695.30 | 3,696.00 | 3,694.00 | 3,694.00 | 10.5K |
| 09:46 | 3,694.40 | 3,696.50 | 3,694.20 | 3,696.00 | 7.1K |
| 09:47 | 3,696.20 | 3,696.20 | 3,696.00 | 3,696.00 | 2.5K |
| 09:48 | 3,696.00 | 3,699.20 | 3,696.00 | 3,697.80 | 9.1K |
| 09:49 | 3,697.40 | 3,702.00 | 3,696.30 | 3,701.10 | 24.0K |
| 09:50 | 3,701.00 | 3,702.00 | 3,699.10 | 3,700.00 | 8.7K |
| 09:51 | 3,700.40 | 3,701.50 | 3,700.00 | 3,701.40 | 5.3K |
| 09:52 | 3,701.10 | 3,701.10 | 3,698.80 | 3,700.00 | 4.3K |
| 09:53 | 3,701.00 | 3,702.10 | 3,700.00 | 3,701.00 | 4.1K |
| 09:54 | 3,700.30 | 3,701.00 | 3,700.00 | 3,700.00 | 6.7K |
| 09:55 | 3,700.30 | 3,700.70 | 3,699.00 | 3,700.00 | 15.8K |
| 09:56 | 3,700.40 | 3,700.40 | 3,700.00 | 3,700.20 | 6.4K |
| 09:57 | 3,700.20 | 3,707.90 | 3,699.50 | 3,707.80 | 31.9K |
| 09:58 | 3,706.30 | 3,707.90 | 3,703.20 | 3,707.10 | 17.7K |
| 09:59 | 3,707.80 | 3,712.00 | 3,706.20 | 3,707.60 | 34.2K |
| 10:00 | 3,709.10 | 3,709.90 | 3,706.30 | 3,709.00 | 13.3K |
| 10:01 | 3,709.00 | 3,716.00 | 3,708.50 | 3,714.70 | 39.6K |
| 10:02 | 3,713.40 | 3,715.20 | 3,709.20 | 3,709.20 | 18.0K |
| 10:03 | 3,710.40 | 3,712.00 | 3,710.00 | 3,711.60 | 7.6K |
| 10:04 | 3,712.00 | 3,712.00 | 3,710.10 | 3,711.00 | 9.0K |
| 10:05 | 3,710.00 | 3,712.00 | 3,709.40 | 3,710.00 | 8.8K |
| 10:06 | 3,709.70 | 3,712.00 | 3,709.20 | 3,711.00 | 7.3K |
| 10:07 | 3,711.00 | 3,711.60 | 3,704.70 | 3,706.60 | 14.2K |
| 10:08 | 3,704.90 | 3,705.60 | 3,702.00 | 3,702.60 | 9.3K |
| 10:09 | 3,702.90 | 3,702.90 | 3,699.10 | 3,702.90 | 36.2K |
| 10:10 | 3,701.40 | 3,702.60 | 3,699.60 | 3,700.70 | 17.4K |
| 10:11 | 3,701.60 | 3,705.00 | 3,700.10 | 3,705.00 | 3.6K |
| 10:12 | 3,704.50 | 3,707.50 | 3,704.50 | 3,705.90 | 4.6K |
| 10:13 | 3,706.20 | 3,707.40 | 3,702.40 | 3,702.40 | 7.1K |
| 10:14 | 3,704.70 | 3,704.70 | 3,702.40 | 3,702.90 | 6.2K |
| 10:15 | 3,703.70 | 3,707.00 | 3,703.70 | 3,707.00 | 6.6K |
| 10:16 | 3,707.00 | 3,709.40 | 3,707.00 | 3,708.10 | 9.0K |
| 10:17 | 3,708.20 | 3,711.70 | 3,708.20 | 3,710.50 | 8.9K |
| 10:18 | 3,710.40 | 3,712.00 | 3,710.20 | 3,711.60 | 7.7K |
| 10:19 | 3,710.80 | 3,711.70 | 3,705.00 | 3,705.20 | 10.6K |
| 10:20 | 3,705.00 | 3,710.00 | 3,705.00 | 3,709.60 | 11.6K |
| 10:21 | 3,707.30 | 3,709.50 | 3,706.00 | 3,708.00 | 9.0K |
| 10:22 | 3,707.90 | 3,710.00 | 3,706.80 | 3,709.80 | 7.8K |
| 10:23 | 3,708.80 | 3,711.70 | 3,708.80 | 3,710.70 | 8.2K |
| 10:24 | 3,711.60 | 3,711.60 | 3,710.00 | 3,711.60 | 12.8K |
| 10:25 | 3,710.90 | 3,714.90 | 3,710.90 | 3,713.00 | 23.9K |
| 10:26 | 3,713.70 | 3,715.00 | 3,712.10 | 3,715.00 | 7.4K |
| 10:27 | 3,715.00 | 3,719.50 | 3,714.30 | 3,718.10 | 25.7K |
| 10:28 | 3,718.20 | 3,719.00 | 3,716.80 | 3,717.50 | 10.6K |
| 10:29 | 3,717.60 | 3,723.80 | 3,717.60 | 3,723.30 | 43.2K |
| 10:30 | 3,723.00 | 3,724.00 | 3,722.00 | 3,723.00 | 15.0K |
| 10:31 | 3,723.00 | 3,725.90 | 3,721.80 | 3,725.90 | 33.0K |
| 10:32 | 3,724.00 | 3,727.90 | 3,724.00 | 3,727.90 | 19.4K |
| 10:33 | 3,727.70 | 3,733.00 | 3,727.70 | 3,732.80 | 36.2K |
| 10:34 | 3,732.20 | 3,736.80 | 3,732.20 | 3,732.20 | 31.9K |
| 10:35 | 3,731.00 | 3,737.40 | 3,731.00 | 3,736.00 | 16.8K |
| 10:36 | 3,736.40 | 3,736.40 | 3,730.00 | 3,734.10 | 23.2K |
| 10:37 | 3,734.00 | 3,735.00 | 3,728.10 | 3,731.70 | 22.2K |
| 10:38 | 3,731.50 | 3,733.00 | 3,729.60 | 3,731.00 | 9.1K |
| 10:39 | 3,731.30 | 3,735.00 | 3,731.30 | 3,735.00 | 8.4K |
| 10:40 | 3,733.80 | 3,735.00 | 3,733.80 | 3,735.00 | 11.6K |
| 10:41 | 3,736.20 | 3,737.80 | 3,734.50 | 3,734.50 | 15.5K |
| 10:42 | 3,734.90 | 3,735.70 | 3,730.90 | 3,733.30 | 12.7K |
| 10:43 | 3,732.10 | 3,735.00 | 3,732.00 | 3,733.10 | 10.0K |
| 10:44 | 3,733.10 | 3,734.90 | 3,732.60 | 3,732.60 | 12.8K |
| 10:45 | 3,732.60 | 3,734.00 | 3,730.20 | 3,732.90 | 9.0K |
| 10:46 | 3,731.60 | 3,732.30 | 3,730.10 | 3,730.10 | 8.3K |
| 10:47 | 3,730.20 | 3,736.00 | 3,730.20 | 3,736.00 | 12.2K |
| 10:48 | 3,735.90 | 3,736.00 | 3,731.60 | 3,732.10 | 9.2K |
| 10:49 | 3,732.00 | 3,734.50 | 3,732.00 | 3,734.00 | 3.7K |
| 10:50 | 3,732.20 | 3,735.00 | 3,732.20 | 3,734.00 | 13.4K |
| 10:51 | 3,734.80 | 3,734.80 | 3,732.40 | 3,732.40 | 3.4K |
| 10:52 | 3,733.00 | 3,736.00 | 3,732.10 | 3,735.40 | 7.0K |
| 10:53 | 3,737.00 | 3,737.00 | 3,735.10 | 3,735.90 | 10.5K |
| 10:54 | 3,735.40 | 3,737.00 | 3,735.00 | 3,735.00 | 7.8K |
| 10:55 | 3,735.30 | 3,736.10 | 3,735.00 | 3,736.10 | 5.5K |
| 10:56 | 3,738.00 | 3,742.80 | 3,738.00 | 3,741.80 | 63.6K |
| 10:57 | 3,742.60 | 3,743.40 | 3,738.80 | 3,740.40 | 11.6K |
| 10:58 | 3,740.40 | 3,741.20 | 3,736.80 | 3,738.60 | 8.3K |
| 10:59 | 3,737.60 | 3,741.70 | 3,735.20 | 3,741.70 | 18.4K |
| 11:00 | 3,739.00 | 3,739.00 | 3,735.50 | 3,735.90 | 6.8K |
| 11:01 | 3,737.50 | 3,739.40 | 3,736.50 | 3,738.90 | 7.6K |
| 11:02 | 3,739.00 | 3,741.60 | 3,737.50 | 3,741.10 | 9.4K |
| 11:03 | 3,741.50 | 3,742.00 | 3,739.90 | 3,740.60 | 8.4K |
| 11:04 | 3,741.90 | 3,742.00 | 3,738.90 | 3,739.70 | 8.2K |
| 11:05 | 3,740.00 | 3,740.70 | 3,738.90 | 3,739.00 | 4.3K |
| 11:06 | 3,738.10 | 3,742.00 | 3,738.10 | 3,741.80 | 15.1K |
| 11:07 | 3,740.90 | 3,744.30 | 3,740.60 | 3,743.80 | 14.3K |
| 11:08 | 3,743.90 | 3,746.00 | 3,743.00 | 3,745.50 | 32.9K |
| 11:09 | 3,746.00 | 3,748.00 | 3,745.50 | 3,747.50 | 12.7K |
| 11:10 | 3,747.10 | 3,749.30 | 3,746.80 | 3,749.30 | 17.7K |
| 11:11 | 3,749.50 | 3,752.00 | 3,749.20 | 3,751.40 | 52.4K |
| 11:12 | 3,751.50 | 3,752.70 | 3,748.30 | 3,748.30 | 8.2K |
| 11:13 | 3,748.50 | 3,750.30 | 3,747.20 | 3,747.20 | 13.9K |
| 11:14 | 3,747.00 | 3,748.50 | 3,745.50 | 3,745.50 | 11.1K |
| 11:15 | 3,746.80 | 3,747.30 | 3,745.00 | 3,746.10 | 20.9K |
| 11:16 | 3,746.30 | 3,747.80 | 3,745.50 | 3,746.90 | 6.0K |
| 11:17 | 3,747.10 | 3,749.90 | 3,747.10 | 3,749.90 | 9.4K |
| 11:18 | 3,749.60 | 3,753.00 | 3,749.60 | 3,752.00 | 16.5K |
| 11:19 | 3,750.70 | 3,753.00 | 3,750.70 | 3,753.00 | 17.3K |
| 11:20 | 3,752.60 | 3,754.60 | 3,752.50 | 3,753.80 | 9.1K |
| 11:21 | 3,753.30 | 3,754.50 | 3,750.30 | 3,753.00 | 40.2K |
| 11:22 | 3,754.00 | 3,758.00 | 3,753.40 | 3,757.00 | 37.3K |
| 11:23 | 3,757.00 | 3,758.00 | 3,756.30 | 3,758.00 | 12.4K |
| 11:24 | 3,757.00 | 3,758.00 | 3,756.10 | 3,756.10 | 8.1K |
| 11:25 | 3,756.70 | 3,758.80 | 3,756.60 | 3,757.00 | 13.1K |
| 11:26 | 3,758.90 | 3,763.00 | 3,758.90 | 3,763.00 | 54.4K |
| 11:27 | 3,761.00 | 3,763.20 | 3,760.00 | 3,761.00 | 36.3K |
| 11:28 | 3,761.00 | 3,761.00 | 3,760.00 | 3,760.80 | 12.1K |
| 11:29 | 3,761.70 | 3,764.90 | 3,760.10 | 3,764.90 | 12.5K |
| 11:30 | 3,764.90 | 3,767.50 | 3,761.40 | 3,761.40 | 66.5K |
| 11:31 | 3,760.70 | 3,763.70 | 3,760.00 | 3,761.90 | 16.5K |
| 11:32 | 3,762.60 | 3,764.80 | 3,762.00 | 3,762.00 | 7.1K |
| 11:33 | 3,762.70 | 3,763.00 | 3,754.50 | 3,754.50 | 37.1K |
| 11:34 | 3,754.50 | 3,761.30 | 3,754.50 | 3,761.30 | 13.4K |
| 11:35 | 3,759.80 | 3,761.80 | 3,759.70 | 3,761.20 | 53.8K |
| 11:36 | 3,760.20 | 3,761.00 | 3,758.30 | 3,760.20 | 7.7K |
| 11:37 | 3,760.90 | 3,761.50 | 3,759.20 | 3,759.80 | 7.1K |
| 11:38 | 3,759.80 | 3,760.90 | 3,758.00 | 3,760.90 | 25.6K |
| 11:39 | 3,761.20 | 3,763.70 | 3,760.90 | 3,763.70 | 7.1K |
| 11:40 | 3,764.00 | 3,766.00 | 3,763.90 | 3,765.40 | 10.7K |
| 11:41 | 3,765.30 | 3,766.60 | 3,765.30 | 3,766.00 | 20.3K |
| 11:42 | 3,767.00 | 3,769.50 | 3,766.60 | 3,768.00 | 50.9K |
| 11:43 | 3,768.00 | 3,768.90 | 3,765.80 | 3,766.90 | 14.4K |
| 11:44 | 3,766.10 | 3,767.80 | 3,765.10 | 3,766.50 | 11.0K |
| 11:45 | 3,766.80 | 3,768.00 | 3,766.80 | 3,767.70 | 14.0K |
| 11:46 | 3,767.40 | 3,767.90 | 3,761.00 | 3,763.10 | 17.4K |
| 11:47 | 3,762.60 | 3,764.90 | 3,762.40 | 3,764.60 | 9.2K |
| 11:48 | 3,764.50 | 3,766.00 | 3,762.80 | 3,764.90 | 10.7K |
| 11:49 | 3,764.40 | 3,765.00 | 3,763.20 | 3,764.90 | 5.3K |
| 11:50 | 3,765.00 | 3,765.90 | 3,764.10 | 3,765.90 | 9.7K |
| 11:51 | 3,766.80 | 3,772.00 | 3,766.80 | 3,771.00 | 20.1K |
| 11:52 | 3,771.50 | 3,771.50 | 3,768.70 | 3,769.70 | 11.9K |
| 11:53 | 3,769.50 | 3,771.00 | 3,769.00 | 3,771.00 | 7.8K |
| 11:54 | 3,771.00 | 3,773.80 | 3,770.10 | 3,772.00 | 23.3K |
| 11:55 | 3,773.60 | 3,773.60 | 3,771.00 | 3,772.10 | 7.9K |
| 11:56 | 3,773.00 | 3,774.50 | 3,772.00 | 3,774.50 | 21.1K |
| 11:57 | 3,774.80 | 3,775.00 | 3,773.30 | 3,774.30 | 30.3K |
| 11:58 | 3,775.30 | 3,775.50 | 3,774.00 | 3,774.20 | 47.3K |
| 11:59 | 3,774.30 | 3,775.30 | 3,773.80 | 3,774.00 | 8.5K |
| 12:00 | 3,774.00 | 3,774.00 | 3,771.00 | 3,771.60 | 7.9K |
| 12:01 | 3,771.90 | 3,773.50 | 3,771.60 | 3,773.00 | 6.7K |
| 12:02 | 3,773.00 | 3,773.00 | 3,770.90 | 3,770.90 | 22.0K |
| 12:03 | 3,770.70 | 3,771.00 | 3,768.20 | 3,769.80 | 12.4K |
| 12:04 | 3,770.30 | 3,771.30 | 3,769.00 | 3,769.30 | 14.6K |
| 12:05 | 3,769.90 | 3,769.90 | 3,767.50 | 3,769.60 | 34.5K |
| 12:06 | 3,770.10 | 3,777.90 | 3,770.10 | 3,777.90 | 38.1K |
| 12:07 | 3,777.50 | 3,781.60 | 3,777.50 | 3,780.20 | 39.6K |
| 12:08 | 3,780.80 | 3,783.80 | 3,780.00 | 3,782.10 | 14.3K |
| 12:09 | 3,783.70 | 3,783.70 | 3,781.80 | 3,782.70 | 10.0K |
| 12:10 | 3,782.70 | 3,787.40 | 3,782.00 | 3,787.10 | 24.2K |
| 12:11 | 3,787.60 | 3,788.00 | 3,786.00 | 3,788.00 | 15.2K |
| 12:12 | 3,789.00 | 3,793.00 | 3,788.70 | 3,790.90 | 38.0K |
| 12:13 | 3,789.00 | 3,791.00 | 3,788.30 | 3,791.00 | 17.7K |
| 12:14 | 3,791.00 | 3,791.00 | 3,787.10 | 3,789.30 | 19.9K |
| 12:15 | 3,790.00 | 3,792.50 | 3,787.10 | 3,792.50 | 41.8K |
| 12:16 | 3,793.00 | 3,794.70 | 3,789.00 | 3,789.00 | 35.8K |
| 12:17 | 3,787.10 | 3,790.00 | 3,787.10 | 3,788.00 | 15.9K |
| 12:18 | 3,788.00 | 3,789.30 | 3,786.80 | 3,786.80 | 12.3K |
| 12:19 | 3,786.90 | 3,787.00 | 3,782.70 | 3,785.50 | 14.6K |
| 12:20 | 3,786.80 | 3,787.80 | 3,785.50 | 3,787.80 | 13.5K |
| 12:21 | 3,787.90 | 3,789.10 | 3,786.90 | 3,789.10 | 16.8K |
| 12:22 | 3,790.00 | 3,791.60 | 3,787.00 | 3,788.80 | 17.1K |
| 12:23 | 3,788.00 | 3,790.00 | 3,788.00 | 3,789.70 | 8.9K |
| 12:24 | 3,789.90 | 3,790.00 | 3,789.30 | 3,789.50 | 6.4K |
| 12:25 | 3,789.90 | 3,790.00 | 3,788.00 | 3,789.60 | 13.7K |
| 12:26 | 3,790.00 | 3,790.00 | 3,785.70 | 3,785.70 | 10.8K |
| 12:27 | 3,785.00 | 3,785.40 | 3,781.00 | 3,782.00 | 16.2K |
| 12:28 | 3,782.00 | 3,784.00 | 3,781.40 | 3,781.40 | 15.4K |
| 12:29 | 3,778.90 | 3,778.90 | 3,776.10 | 3,776.20 | 25.2K |
| 12:30 | 3,776.10 | 3,776.10 | 3,766.80 | 3,768.00 | 55.3K |
| 12:31 | 3,768.60 | 3,773.00 | 3,768.60 | 3,770.00 | 17.7K |
| 12:32 | 3,771.00 | 3,778.50 | 3,771.00 | 3,778.50 | 16.6K |
| 12:33 | 3,779.50 | 3,779.50 | 3,773.30 | 3,774.70 | 11.6K |
| 12:34 | 3,774.70 | 3,774.70 | 3,768.50 | 3,768.50 | 11.0K |
| 12:35 | 3,767.60 | 3,767.60 | 3,764.00 | 3,764.60 | 23.5K |
| 12:36 | 3,766.00 | 3,766.40 | 3,760.30 | 3,761.00 | 48.7K |
| 12:37 | 3,761.00 | 3,765.70 | 3,761.00 | 3,763.80 | 34.8K |
| 12:38 | 3,765.00 | 3,773.20 | 3,765.00 | 3,772.00 | 14.0K |
| 12:39 | 3,772.50 | 3,773.00 | 3,769.90 | 3,769.90 | 9.0K |
| 12:40 | 3,769.90 | 3,773.60 | 3,769.90 | 3,772.00 | 10.8K |
| 12:41 | 3,772.00 | 3,772.00 | 3,767.70 | 3,768.40 | 8.2K |
| 12:42 | 3,768.70 | 3,772.00 | 3,768.50 | 3,772.00 | 6.4K |
| 12:43 | 3,771.00 | 3,772.20 | 3,770.00 | 3,771.90 | 6.9K |
| 12:44 | 3,771.90 | 3,774.50 | 3,771.90 | 3,773.40 | 6.9K |
| 12:45 | 3,773.20 | 3,774.50 | 3,772.50 | 3,774.50 | 5.1K |
| 12:46 | 3,774.50 | 3,774.90 | 3,770.60 | 3,771.20 | 9.3K |
| 12:47 | 3,771.20 | 3,773.80 | 3,770.00 | 3,772.80 | 7.0K |
| 12:48 | 3,771.80 | 3,773.10 | 3,771.00 | 3,773.10 | 3.9K |
| 12:49 | 3,773.00 | 3,774.00 | 3,773.00 | 3,773.50 | 3.7K |
| 12:50 | 3,773.90 | 3,773.90 | 3,766.50 | 3,768.80 | 11.5K |
| 12:51 | 3,768.60 | 3,768.70 | 3,759.50 | 3,760.10 | 20.6K |
| 12:52 | 3,760.60 | 3,764.40 | 3,760.60 | 3,763.50 | 7.2K |
| 12:53 | 3,763.30 | 3,767.50 | 3,763.30 | 3,767.00 | 7.9K |
| 12:54 | 3,766.80 | 3,766.90 | 3,764.90 | 3,766.70 | 7.0K |
| 12:55 | 3,766.60 | 3,769.00 | 3,764.90 | 3,769.00 | 8.9K |
| 12:56 | 3,767.90 | 3,771.90 | 3,767.90 | 3,770.80 | 7.1K |
| 12:57 | 3,771.00 | 3,771.70 | 3,768.10 | 3,768.80 | 7.9K |
| 12:58 | 3,769.40 | 3,771.90 | 3,768.20 | 3,769.80 | 6.4K |
| 12:59 | 3,770.30 | 3,770.70 | 3,766.30 | 3,767.20 | 6.5K |
| 13:00 | 3,767.20 | 3,769.50 | 3,767.20 | 3,768.30 | 3.7K |
| 13:01 | 3,768.60 | 3,770.00 | 3,768.60 | 3,769.10 | 3.8K |
| 13:02 | 3,769.10 | 3,769.70 | 3,767.80 | 3,769.00 | 3.3K |
| 13:03 | 3,768.90 | 3,771.00 | 3,768.90 | 3,771.00 | 6.5K |
| 13:04 | 3,770.60 | 3,771.90 | 3,770.60 | 3,770.70 | 3.8K |
| 13:05 | 3,770.60 | 3,770.90 | 3,767.00 | 3,769.60 | 4.1K |
| 13:06 | 3,769.80 | 3,771.90 | 3,767.90 | 3,767.90 | 5.2K |
| 13:07 | 3,768.40 | 3,769.40 | 3,767.40 | 3,767.70 | 5.3K |
| 13:08 | 3,767.60 | 3,767.60 | 3,760.40 | 3,760.40 | 12.2K |
| 13:09 | 3,760.50 | 3,763.70 | 3,760.50 | 3,761.20 | 12.3K |
| 13:10 | 3,762.50 | 3,762.60 | 3,760.00 | 3,760.40 | 10.7K |
| 13:11 | 3,760.50 | 3,760.90 | 3,758.00 | 3,758.50 | 17.0K |
| 13:12 | 3,758.40 | 3,758.90 | 3,757.00 | 3,757.00 | 10.6K |
| 13:13 | 3,757.50 | 3,757.50 | 3,757.00 | 3,757.00 | 25.5K |
| 13:14 | 3,757.10 | 3,761.20 | 3,757.00 | 3,761.20 | 40.7K |
| 13:15 | 3,762.00 | 3,762.00 | 3,758.20 | 3,758.20 | 9.3K |
| 13:16 | 3,758.20 | 3,758.20 | 3,757.00 | 3,757.00 | 12.2K |
| 13:17 | 3,757.00 | 3,762.10 | 3,757.00 | 3,759.20 | 23.9K |
| 13:18 | 3,759.20 | 3,759.70 | 3,757.40 | 3,758.20 | 7.8K |
| 13:19 | 3,758.50 | 3,760.00 | 3,757.20 | 3,758.00 | 7.8K |
| 13:20 | 3,759.00 | 3,759.00 | 3,757.00 | 3,757.00 | 9.6K |
| 13:21 | 3,758.00 | 3,758.00 | 3,757.00 | 3,757.00 | 10.0K |
| 13:22 | 3,757.10 | 3,764.20 | 3,757.00 | 3,762.30 | 39.6K |
| 13:23 | 3,762.70 | 3,764.70 | 3,762.50 | 3,763.70 | 8.8K |
| 13:24 | 3,763.40 | 3,763.40 | 3,759.40 | 3,759.40 | 12.3K |
| 13:25 | 3,759.60 | 3,760.20 | 3,758.40 | 3,759.60 | 9.0K |
| 13:26 | 3,759.60 | 3,759.60 | 3,757.10 | 3,757.20 | 10.3K |
| 13:27 | 3,757.30 | 3,757.90 | 3,757.00 | 3,757.00 | 21.3K |
| 13:28 | 3,757.20 | 3,757.90 | 3,757.10 | 3,757.10 | 18.6K |
| 13:29 | 3,757.10 | 3,757.10 | 3,751.10 | 3,751.10 | 45.4K |
| 13:30 | 3,751.70 | 3,752.00 | 3,750.00 | 3,751.60 | 14.0K |
| 13:31 | 3,751.80 | 3,753.50 | 3,750.10 | 3,750.70 | 9.4K |
| 13:32 | 3,750.50 | 3,752.00 | 3,748.10 | 3,751.10 | 15.5K |
| 13:33 | 3,750.00 | 3,751.10 | 3,750.00 | 3,750.00 | 7.7K |
| 13:34 | 3,749.90 | 3,750.90 | 3,749.10 | 3,749.50 | 9.3K |
| 13:35 | 3,748.60 | 3,752.00 | 3,748.40 | 3,749.00 | 8.5K |
| 13:36 | 3,749.30 | 3,751.60 | 3,748.90 | 3,750.90 | 6.5K |
| 13:37 | 3,750.40 | 3,751.70 | 3,749.60 | 3,751.50 | 3.9K |
| 13:38 | 3,751.50 | 3,752.00 | 3,744.50 | 3,745.10 | 73.0K |
| 13:39 | 3,746.00 | 3,747.10 | 3,744.40 | 3,745.00 | 11.2K |
| 13:40 | 3,745.70 | 3,749.00 | 3,745.70 | 3,747.80 | 8.0K |
| 13:41 | 3,748.60 | 3,749.40 | 3,747.00 | 3,747.80 | 6.9K |
| 13:42 | 3,747.70 | 3,749.80 | 3,747.70 | 3,747.70 | 5.7K |
| 13:43 | 3,747.40 | 3,748.20 | 3,746.70 | 3,748.00 | 4.9K |
| 13:44 | 3,748.00 | 3,748.30 | 3,747.00 | 3,747.40 | 6.4K |
| 13:45 | 3,747.20 | 3,749.90 | 3,747.10 | 3,748.50 | 14.5K |
| 13:46 | 3,747.50 | 3,753.00 | 3,747.50 | 3,751.00 | 18.2K |
| 13:47 | 3,752.20 | 3,752.80 | 3,748.50 | 3,752.10 | 23.9K |
| 13:48 | 3,751.50 | 3,752.70 | 3,751.10 | 3,751.40 | 5.6K |
| 13:49 | 3,751.20 | 3,752.30 | 3,750.80 | 3,751.10 | 35.3K |
| 13:50 | 3,750.00 | 3,751.40 | 3,746.30 | 3,746.30 | 8.3K |
| 13:51 | 3,745.80 | 3,746.10 | 3,742.30 | 3,743.20 | 19.8K |
| 13:52 | 3,742.40 | 3,744.80 | 3,741.30 | 3,744.80 | 13.6K |
| 13:53 | 3,744.90 | 3,747.10 | 3,744.90 | 3,746.50 | 4.8K |
| 13:54 | 3,747.00 | 3,751.20 | 3,746.90 | 3,751.20 | 27.7K |
| 13:55 | 3,750.60 | 3,751.30 | 3,750.00 | 3,750.70 | 8.4K |
| 13:56 | 3,750.60 | 3,751.50 | 3,750.40 | 3,750.40 | 4.3K |
| 13:57 | 3,750.40 | 3,752.00 | 3,750.30 | 3,751.20 | 7.1K |
| 13:58 | 3,750.90 | 3,751.50 | 3,745.70 | 3,745.70 | 14.7K |
| 13:59 | 3,745.00 | 3,748.50 | 3,745.00 | 3,746.60 | 7.3K |
| 14:00 | 3,745.50 | 3,745.90 | 3,738.20 | 3,738.50 | 28.8K |
| 14:01 | 3,738.10 | 3,739.00 | 3,736.00 | 3,737.70 | 13.0K |
| 14:02 | 3,737.60 | 3,739.40 | 3,736.00 | 3,738.30 | 16.6K |
| 14:03 | 3,738.20 | 3,738.50 | 3,735.40 | 3,735.60 | 12.9K |
| 14:04 | 3,734.50 | 3,737.60 | 3,733.80 | 3,737.60 | 22.0K |
| 14:05 | 3,737.40 | 3,737.70 | 3,731.10 | 3,732.80 | 74.3K |
| 14:06 | 3,733.50 | 3,734.00 | 3,730.00 | 3,730.00 | 35.5K |
| 14:07 | 3,730.50 | 3,732.00 | 3,730.00 | 3,731.90 | 13.5K |
| 14:08 | 3,731.90 | 3,735.70 | 3,731.50 | 3,734.30 | 22.4K |
| 14:09 | 3,734.10 | 3,741.00 | 3,733.90 | 3,740.40 | 24.0K |
| 14:10 | 3,740.40 | 3,748.00 | 3,740.40 | 3,748.00 | 33.0K |
| 14:11 | 3,747.00 | 3,747.70 | 3,743.50 | 3,744.60 | 9.7K |
| 14:12 | 3,745.00 | 3,745.00 | 3,743.20 | 3,743.60 | 6.6K |
| 14:13 | 3,743.50 | 3,744.00 | 3,739.40 | 3,739.40 | 7.3K |
| 14:14 | 3,739.40 | 3,744.50 | 3,738.00 | 3,741.40 | 25.0K |
| 14:15 | 3,741.00 | 3,742.00 | 3,738.00 | 3,738.10 | 41.6K |
| 14:16 | 3,737.70 | 3,738.20 | 3,735.00 | 3,737.60 | 14.4K |
| 14:17 | 3,736.90 | 3,737.30 | 3,733.10 | 3,733.70 | 7.2K |
| 14:18 | 3,734.50 | 3,735.00 | 3,732.60 | 3,735.00 | 6.0K |
| 14:19 | 3,735.00 | 3,736.00 | 3,735.00 | 3,736.00 | 6.3K |
| 14:20 | 3,736.90 | 3,737.00 | 3,735.00 | 3,736.00 | 5.3K |
| 14:21 | 3,736.00 | 3,738.00 | 3,735.00 | 3,735.00 | 6.1K |
| 14:22 | 3,734.80 | 3,734.80 | 3,732.00 | 3,732.00 | 5.3K |
| 14:23 | 3,732.00 | 3,734.00 | 3,732.00 | 3,733.00 | 6.0K |
| 14:24 | 3,733.40 | 3,733.40 | 3,728.60 | 3,728.60 | 13.6K |
| 14:25 | 3,729.10 | 3,731.20 | 3,728.20 | 3,729.90 | 13.4K |
| 14:26 | 3,730.00 | 3,730.00 | 3,727.90 | 3,728.70 | 39.2K |
| 14:27 | 3,729.90 | 3,729.90 | 3,727.20 | 3,727.60 | 7.1K |
| 14:28 | 3,728.00 | 3,728.00 | 3,724.90 | 3,727.00 | 24.5K |
| 14:29 | 3,725.20 | 3,728.80 | 3,725.20 | 3,728.80 | 7.9K |
| 14:30 | 3,728.60 | 3,734.30 | 3,728.60 | 3,733.10 | 8.4K |
| 14:31 | 3,733.70 | 3,733.70 | 3,730.10 | 3,730.90 | 6.9K |
| 14:32 | 3,731.00 | 3,731.30 | 3,728.70 | 3,728.70 | 7.5K |
| 14:33 | 3,727.40 | 3,731.90 | 3,727.10 | 3,730.70 | 26.1K |
| 14:34 | 3,731.30 | 3,731.60 | 3,728.80 | 3,728.80 | 6.9K |
| 14:35 | 3,729.00 | 3,730.00 | 3,726.40 | 3,729.50 | 7.6K |
| 14:36 | 3,729.40 | 3,729.40 | 3,725.00 | 3,726.40 | 10.3K |
| 14:37 | 3,726.40 | 3,728.10 | 3,725.80 | 3,726.00 | 8.3K |
| 14:38 | 3,727.20 | 3,727.30 | 3,725.60 | 3,725.60 | 9.4K |
| 14:39 | 3,725.60 | 3,726.50 | 3,725.00 | 3,726.00 | 7.6K |
| 14:40 | 3,726.10 | 3,726.10 | 3,721.50 | 3,721.50 | 19.2K |
| 14:41 | 3,722.40 | 3,722.60 | 3,718.30 | 3,719.00 | 35.0K |
| 14:42 | 3,719.00 | 3,720.00 | 3,716.70 | 3,716.70 | 12.3K |
| 14:43 | 3,717.70 | 3,720.00 | 3,717.00 | 3,720.00 | 9.5K |
| 14:44 | 3,719.70 | 3,719.90 | 3,718.10 | 3,718.50 | 15.6K |
| 14:45 | 3,718.60 | 3,719.10 | 3,717.50 | 3,719.10 | 16.9K |
| 14:46 | 3,718.60 | 3,719.00 | 3,717.50 | 3,717.50 | 10.3K |
| 14:47 | 3,717.60 | 3,719.00 | 3,716.60 | 3,718.10 | 9.7K |
| 14:48 | 3,718.20 | 3,724.90 | 3,718.00 | 3,722.50 | 14.5K |
| 14:49 | 3,723.70 | 3,727.30 | 3,722.90 | 3,727.00 | 11.4K |
| 14:50 | 3,726.80 | 3,733.50 | 3,726.80 | 3,733.50 | 18.7K |
| 14:51 | 3,733.40 | 3,733.40 | 3,725.60 | 3,726.70 | 19.4K |
| 14:52 | 3,726.20 | 3,728.30 | 3,720.60 | 3,720.70 | 11.7K |
| 14:53 | 3,719.20 | 3,724.30 | 3,719.20 | 3,724.30 | 9.7K |
| 14:54 | 3,722.40 | 3,722.40 | 3,718.30 | 3,718.80 | 14.6K |
| 14:55 | 3,720.00 | 3,724.80 | 3,720.00 | 3,724.80 | 11.4K |
| 14:56 | 3,724.20 | 3,724.20 | 3,720.90 | 3,723.50 | 7.3K |
| 14:57 | 3,723.50 | 3,724.30 | 3,720.80 | 3,723.90 | 6.3K |
| 14:58 | 3,722.60 | 3,724.00 | 3,721.50 | 3,721.80 | 6.3K |
| 14:59 | 3,722.80 | 3,724.90 | 3,721.50 | 3,722.70 | 9.7K |
| 15:00 | 3,723.00 | 3,723.90 | 3,721.00 | 3,722.10 | 10.5K |
| 15:01 | 3,721.70 | 3,724.00 | 3,721.30 | 3,723.90 | 12.3K |
| 15:02 | 3,723.20 | 3,728.50 | 3,723.20 | 3,728.20 | 12.0K |
| 15:03 | 3,727.90 | 3,730.10 | 3,727.30 | 3,730.10 | 8.8K |
| 15:04 | 3,730.00 | 3,730.90 | 3,728.40 | 3,729.00 | 8.1K |
| 15:05 | 3,729.20 | 3,730.00 | 3,728.70 | 3,729.30 | 7.6K |
| 15:06 | 3,729.00 | 3,729.00 | 3,724.10 | 3,725.00 | 13.7K |
| 15:07 | 3,726.10 | 3,726.10 | 3,720.10 | 3,721.40 | 17.0K |
| 15:08 | 3,720.60 | 3,722.60 | 3,720.00 | 3,721.00 | 12.5K |
| 15:09 | 3,720.90 | 3,721.30 | 3,720.00 | 3,721.30 | 6.8K |
| 15:10 | 3,720.90 | 3,722.60 | 3,720.90 | 3,721.10 | 12.1K |
| 15:11 | 3,720.60 | 3,721.80 | 3,719.00 | 3,720.90 | 12.3K |
| 15:12 | 3,720.20 | 3,727.90 | 3,719.80 | 3,726.40 | 20.8K |
| 15:13 | 3,725.50 | 3,727.00 | 3,724.20 | 3,726.60 | 10.3K |
| 15:14 | 3,726.30 | 3,728.00 | 3,725.30 | 3,728.00 | 11.2K |
| 15:15 | 3,727.50 | 3,730.90 | 3,727.10 | 3,730.90 | 14.3K |
| 15:16 | 3,730.10 | 3,735.50 | 3,730.10 | 3,735.20 | 38.9K |
| 15:17 | 3,734.20 | 3,736.80 | 3,732.00 | 3,733.00 | 18.7K |
| 15:18 | 3,731.70 | 3,734.90 | 3,730.60 | 3,734.30 | 20.9K |
| 15:19 | 3,734.30 | 3,734.40 | 3,731.30 | 3,732.80 | 9.9K |
| 15:20 | 3,732.80 | 3,735.20 | 3,732.50 | 3,733.30 | 20.1K |
| 15:21 | 3,733.30 | 3,735.70 | 3,733.30 | 3,735.20 | 8.3K |
| 15:22 | 3,735.40 | 3,735.50 | 3,733.10 | 3,733.50 | 8.6K |
| 15:23 | 3,734.30 | 3,735.00 | 3,731.60 | 3,731.60 | 10.4K |
| 15:24 | 3,731.70 | 3,733.80 | 3,731.10 | 3,731.80 | 12.0K |
| 15:25 | 3,733.00 | 3,733.00 | 3,730.00 | 3,730.10 | 8.6K |
| 15:26 | 3,730.20 | 3,731.00 | 3,730.10 | 3,730.10 | 23.3K |
| 15:27 | 3,730.40 | 3,732.50 | 3,730.10 | 3,732.40 | 20.3K |
| 15:28 | 3,731.00 | 3,734.90 | 3,731.00 | 3,734.10 | 15.2K |
| 15:29 | 3,734.10 | 3,743.20 | 3,729.50 | 3,729.50 | 25.1K |