16,402.70
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 14,132.50 | 14,132.50 | 14,132.50 | 14,132.50 | 1.5K |
| 09:15 | 14,129.80 | 14,158.10 | 14,088.40 | 14,155.10 | 13,692.4K |
| 09:16 | 14,158.50 | 14,169.70 | 14,146.65 | 14,162.10 | 7,308.6K |
| 09:17 | 14,159.90 | 14,159.90 | 14,143.10 | 14,147.10 | 5,244.9K |
| 09:18 | 14,149.80 | 14,149.80 | 14,130.35 | 14,140.10 | 4,493.3K |
| 09:19 | 14,135.90 | 14,135.90 | 14,116.90 | 14,121.20 | 2,812.7K |
| 09:20 | 14,119.10 | 14,119.10 | 14,102.15 | 14,112.35 | 3,560.2K |
| 09:21 | 14,112.75 | 14,112.75 | 14,076.65 | 14,076.65 | 3,275.4K |
| 09:22 | 14,077.85 | 14,101.70 | 14,075.50 | 14,096.65 | 3,302.9K |
| 09:23 | 14,094.20 | 14,097.85 | 14,089.95 | 14,095.35 | 2,059.6K |
| 09:24 | 14,094.20 | 14,095.40 | 14,089.20 | 14,089.40 | 2,331.8K |
| 09:25 | 14,088.70 | 14,089.60 | 14,083.60 | 14,083.90 | 4,264.6K |
| 09:26 | 14,083.45 | 14,102.70 | 14,081.05 | 14,102.70 | 1,749.1K |
| 09:27 | 14,104.60 | 14,125.55 | 14,095.75 | 14,124.85 | 3,108.6K |
| 09:28 | 14,122.60 | 14,122.60 | 14,101.85 | 14,103.30 | 1,725.1K |
| 09:29 | 14,099.75 | 14,101.85 | 14,086.45 | 14,101.85 | 2,891.9K |
| 09:30 | 14,099.10 | 14,121.10 | 14,099.10 | 14,109.20 | 2,552.9K |
| 09:31 | 14,109.10 | 14,125.20 | 14,109.10 | 14,124.80 | 1,981.9K |
| 09:32 | 14,125.30 | 14,153.75 | 14,125.30 | 14,149.80 | 4,516.9K |
| 09:33 | 14,148.30 | 14,159.35 | 14,148.30 | 14,158.95 | 3,113.7K |
| 09:34 | 14,159.70 | 14,178.45 | 14,159.70 | 14,178.35 | 2,217.8K |
| 09:35 | 14,181.20 | 14,196.35 | 14,181.20 | 14,196.35 | 2,855.0K |
| 09:36 | 14,196.70 | 14,217.55 | 14,196.70 | 14,216.55 | 4,293.2K |
| 09:37 | 14,218.20 | 14,227.75 | 14,217.60 | 14,227.75 | 3,753.0K |
| 09:38 | 14,227.50 | 14,228.35 | 14,219.00 | 14,223.80 | 2,276.3K |
| 09:39 | 14,223.20 | 14,225.90 | 14,220.10 | 14,225.65 | 1,917.5K |
| 09:40 | 14,225.80 | 14,236.65 | 14,225.80 | 14,236.65 | 1,453.1K |
| 09:41 | 14,236.00 | 14,236.00 | 14,228.90 | 14,234.60 | 1,397.5K |
| 09:42 | 14,234.95 | 14,235.60 | 14,220.00 | 14,222.20 | 2,749.6K |
| 09:43 | 14,220.90 | 14,224.05 | 14,219.20 | 14,220.05 | 1,745.6K |
| 09:44 | 14,220.45 | 14,237.25 | 14,220.45 | 14,235.80 | 3,265.1K |
| 09:45 | 14,236.55 | 14,246.00 | 14,227.10 | 14,227.10 | 940.9K |
| 09:46 | 14,225.25 | 14,225.25 | 14,201.10 | 14,202.30 | 3,999.5K |
| 09:47 | 14,199.65 | 14,202.45 | 14,187.70 | 14,201.20 | 3,045.9K |
| 09:48 | 14,199.85 | 14,218.95 | 14,199.85 | 14,207.00 | 1,883.3K |
| 09:49 | 14,207.20 | 14,207.20 | 14,201.25 | 14,202.10 | 1,189.2K |
| 09:50 | 14,199.60 | 14,203.80 | 14,196.30 | 14,200.00 | 1,037.6K |
| 09:51 | 14,200.20 | 14,210.75 | 14,200.20 | 14,201.45 | 1,571.6K |
| 09:52 | 14,200.20 | 14,210.20 | 14,197.00 | 14,210.20 | 2,170.9K |
| 09:53 | 14,211.30 | 14,234.25 | 14,211.30 | 14,234.10 | 2,378.5K |
| 09:54 | 14,232.90 | 14,233.05 | 14,222.45 | 14,223.90 | 1,888.3K |
| 09:55 | 14,227.50 | 14,229.55 | 14,226.75 | 14,227.60 | 549.9K |
| 09:56 | 14,225.90 | 14,230.35 | 14,225.00 | 14,227.65 | 1,353.1K |
| 09:57 | 14,230.30 | 14,231.20 | 14,214.75 | 14,214.80 | 760.6K |
| 09:58 | 14,214.50 | 14,214.55 | 14,199.00 | 14,199.15 | 1,901.9K |
| 09:59 | 14,197.75 | 14,221.35 | 14,195.85 | 14,214.70 | 2,434.9K |
| 10:00 | 14,216.15 | 14,220.15 | 14,210.60 | 14,212.70 | 1,119.0K |
| 10:01 | 14,212.75 | 14,219.85 | 14,212.20 | 14,218.80 | 893.5K |
| 10:02 | 14,219.75 | 14,227.05 | 14,213.50 | 14,214.65 | 2,503.6K |
| 10:03 | 14,215.25 | 14,216.20 | 14,211.85 | 14,213.15 | 712.0K |
| 10:04 | 14,213.25 | 14,220.05 | 14,210.70 | 14,220.05 | 1,047.9K |
| 10:05 | 14,219.40 | 14,223.00 | 14,206.80 | 14,223.00 | 737.8K |
| 10:06 | 14,222.70 | 14,222.70 | 14,213.05 | 14,214.55 | 687.5K |
| 10:07 | 14,216.35 | 14,225.55 | 14,216.35 | 14,220.10 | 753.0K |
| 10:08 | 14,219.15 | 14,222.00 | 14,217.30 | 14,220.75 | 488.8K |
| 10:09 | 14,219.20 | 14,239.60 | 14,218.40 | 14,239.05 | 1,330.2K |
| 10:10 | 14,240.00 | 14,242.35 | 14,231.75 | 14,241.00 | 753.4K |
| 10:11 | 14,241.75 | 14,242.70 | 14,226.15 | 14,228.15 | 1,454.3K |
| 10:12 | 14,228.90 | 14,238.80 | 14,228.90 | 14,238.80 | 2,167.8K |
| 10:13 | 14,238.30 | 14,238.30 | 14,227.45 | 14,227.50 | 573.5K |
| 10:14 | 14,226.35 | 14,228.30 | 14,221.80 | 14,228.00 | 968.5K |
| 10:15 | 14,227.95 | 14,233.10 | 14,227.95 | 14,231.65 | 657.1K |
| 10:16 | 14,227.05 | 14,234.65 | 14,225.05 | 14,231.90 | 979.0K |
| 10:17 | 14,232.05 | 14,233.85 | 14,231.10 | 14,233.65 | 1,204.6K |
| 10:18 | 14,234.60 | 14,243.60 | 14,233.65 | 14,234.45 | 1,061.6K |
| 10:19 | 14,234.25 | 14,236.90 | 14,232.10 | 14,233.80 | 831.0K |
| 10:20 | 14,233.95 | 14,237.00 | 14,233.95 | 14,237.00 | 431.1K |
| 10:21 | 14,238.00 | 14,240.20 | 14,232.55 | 14,233.45 | 1,738.5K |
| 10:22 | 14,234.10 | 14,243.10 | 14,233.60 | 14,242.20 | 1,542.4K |
| 10:23 | 14,242.20 | 14,242.75 | 14,234.25 | 14,234.25 | 813.5K |
| 10:24 | 14,233.55 | 14,233.55 | 14,220.65 | 14,226.85 | 1,228.5K |
| 10:25 | 14,227.20 | 14,230.30 | 14,218.95 | 14,219.70 | 902.3K |
| 10:26 | 14,223.05 | 14,227.40 | 14,223.05 | 14,226.15 | 434.3K |
| 10:27 | 14,227.45 | 14,227.50 | 14,219.60 | 14,219.60 | 501.9K |
| 10:28 | 14,219.75 | 14,227.30 | 14,219.50 | 14,225.80 | 526.9K |
| 10:29 | 14,225.65 | 14,228.00 | 14,225.50 | 14,227.75 | 333.6K |
| 10:30 | 14,227.15 | 14,234.15 | 14,226.35 | 14,234.15 | 574.1K |
| 10:31 | 14,235.10 | 14,238.70 | 14,235.10 | 14,235.35 | 2,033.0K |
| 10:32 | 14,235.90 | 14,247.40 | 14,235.55 | 14,247.40 | 1,871.3K |
| 10:33 | 14,246.30 | 14,247.15 | 14,242.30 | 14,242.50 | 403.3K |
| 10:34 | 14,241.90 | 14,247.80 | 14,241.90 | 14,247.70 | 1,101.6K |
| 10:35 | 14,247.30 | 14,250.50 | 14,245.05 | 14,245.05 | 1,069.9K |
| 10:36 | 14,245.10 | 14,251.40 | 14,244.90 | 14,251.40 | 1,440.6K |
| 10:37 | 14,251.75 | 14,251.85 | 14,245.90 | 14,250.00 | 1,434.1K |
| 10:38 | 14,250.30 | 14,250.75 | 14,245.50 | 14,245.50 | 730.3K |
| 10:39 | 14,245.10 | 14,245.30 | 14,241.30 | 14,244.85 | 696.7K |
| 10:40 | 14,242.85 | 14,243.35 | 14,230.10 | 14,232.60 | 1,503.9K |
| 10:41 | 14,234.20 | 14,247.60 | 14,234.20 | 14,245.95 | 394.6K |
| 10:42 | 14,245.25 | 14,246.65 | 14,245.00 | 14,246.10 | 1,395.5K |
| 10:43 | 14,246.35 | 14,247.40 | 14,239.20 | 14,241.00 | 945.0K |
| 10:44 | 14,240.65 | 14,241.20 | 14,236.30 | 14,239.60 | 640.4K |
| 10:45 | 14,240.65 | 14,241.10 | 14,232.00 | 14,232.05 | 519.8K |
| 10:46 | 14,232.35 | 14,242.00 | 14,231.20 | 14,242.00 | 338.5K |
| 10:47 | 14,241.85 | 14,245.05 | 14,241.85 | 14,244.65 | 381.9K |
| 10:48 | 14,245.20 | 14,249.40 | 14,245.20 | 14,249.40 | 387.1K |
| 10:49 | 14,249.25 | 14,249.45 | 14,242.00 | 14,244.30 | 495.4K |
| 10:50 | 14,242.95 | 14,244.35 | 14,238.35 | 14,238.60 | 1,311.4K |
| 10:51 | 14,238.05 | 14,239.05 | 14,236.85 | 14,237.25 | 334.5K |
| 10:52 | 14,237.30 | 14,238.85 | 14,234.55 | 14,238.85 | 770.6K |
| 10:53 | 14,234.70 | 14,234.70 | 14,231.25 | 14,234.05 | 348.7K |
| 10:54 | 14,234.40 | 14,236.75 | 14,233.95 | 14,234.30 | 466.2K |
| 10:55 | 14,232.85 | 14,236.95 | 14,230.40 | 14,236.85 | 374.4K |
| 10:56 | 14,238.05 | 14,240.20 | 14,232.40 | 14,234.05 | 396.3K |
| 10:57 | 14,235.95 | 14,242.30 | 14,235.95 | 14,241.90 | 426.8K |
| 10:58 | 14,241.90 | 14,243.00 | 14,235.85 | 14,236.90 | 440.5K |
| 10:59 | 14,235.55 | 14,249.45 | 14,235.55 | 14,249.45 | 1,452.9K |
| 11:00 | 14,250.55 | 14,255.45 | 14,250.55 | 14,255.05 | 1,231.6K |
| 11:01 | 14,254.25 | 14,254.25 | 14,249.90 | 14,249.90 | 586.3K |
| 11:02 | 14,248.45 | 14,248.65 | 14,245.35 | 14,247.80 | 408.3K |
| 11:03 | 14,247.20 | 14,251.25 | 14,247.20 | 14,250.80 | 1,024.6K |
| 11:04 | 14,251.40 | 14,254.40 | 14,251.40 | 14,252.30 | 396.9K |
| 11:05 | 14,251.70 | 14,259.70 | 14,251.70 | 14,259.05 | 587.1K |
| 11:06 | 14,257.90 | 14,259.80 | 14,257.85 | 14,258.90 | 504.7K |
| 11:07 | 14,259.05 | 14,260.50 | 14,259.05 | 14,260.50 | 508.3K |
| 11:08 | 14,260.90 | 14,268.95 | 14,260.90 | 14,268.15 | 2,510.1K |
| 11:09 | 14,267.70 | 14,270.30 | 14,267.70 | 14,270.00 | 687.5K |
| 11:10 | 14,270.30 | 14,279.10 | 14,270.05 | 14,279.10 | 1,126.0K |
| 11:11 | 14,278.20 | 14,278.20 | 14,274.15 | 14,277.45 | 1,099.5K |
| 11:12 | 14,276.65 | 14,276.95 | 14,269.90 | 14,269.90 | 1,252.9K |
| 11:13 | 14,268.90 | 14,270.15 | 14,267.15 | 14,268.80 | 692.7K |
| 11:14 | 14,267.75 | 14,277.90 | 14,267.10 | 14,275.95 | 970.7K |
| 11:15 | 14,277.00 | 14,280.30 | 14,276.25 | 14,279.90 | 1,058.6K |
| 11:16 | 14,279.50 | 14,279.50 | 14,271.80 | 14,272.85 | 700.2K |
| 11:17 | 14,272.50 | 14,273.70 | 14,271.20 | 14,271.20 | 330.6K |
| 11:18 | 14,271.10 | 14,276.90 | 14,270.65 | 14,276.80 | 358.7K |
| 11:19 | 14,275.85 | 14,277.30 | 14,274.75 | 14,275.95 | 849.3K |
| 11:20 | 14,276.20 | 14,276.40 | 14,273.65 | 14,273.65 | 1,140.2K |
| 11:21 | 14,272.65 | 14,273.75 | 14,270.10 | 14,273.65 | 388.6K |
| 11:22 | 14,274.10 | 14,276.55 | 14,273.00 | 14,273.00 | 439.8K |
| 11:23 | 14,271.95 | 14,271.95 | 14,267.00 | 14,267.85 | 1,308.1K |
| 11:24 | 14,267.30 | 14,268.70 | 14,264.00 | 14,268.70 | 516.2K |
| 11:25 | 14,269.05 | 14,269.25 | 14,257.00 | 14,257.40 | 1,062.7K |
| 11:26 | 14,256.50 | 14,259.75 | 14,256.25 | 14,256.25 | 674.9K |
| 11:27 | 14,256.30 | 14,258.45 | 14,255.30 | 14,258.35 | 458.6K |
| 11:28 | 14,258.70 | 14,262.55 | 14,256.05 | 14,256.45 | 1,024.0K |
| 11:29 | 14,255.80 | 14,263.20 | 14,255.80 | 14,263.20 | 483.0K |
| 11:30 | 14,263.60 | 14,270.85 | 14,263.60 | 14,269.60 | 734.5K |
| 11:31 | 14,269.70 | 14,270.60 | 14,267.65 | 14,270.60 | 603.4K |
| 11:32 | 14,270.70 | 14,270.70 | 14,261.15 | 14,261.35 | 990.7K |
| 11:33 | 14,260.90 | 14,264.25 | 14,260.85 | 14,263.70 | 384.2K |
| 11:34 | 14,264.00 | 14,269.55 | 14,264.00 | 14,265.65 | 746.0K |
| 11:35 | 14,265.70 | 14,265.70 | 14,260.60 | 14,263.45 | 396.6K |
| 11:36 | 14,264.25 | 14,269.10 | 14,263.90 | 14,269.10 | 249.7K |
| 11:37 | 14,269.65 | 14,271.40 | 14,268.25 | 14,268.60 | 1,151.5K |
| 11:38 | 14,268.60 | 14,270.55 | 14,268.20 | 14,268.20 | 446.3K |
| 11:39 | 14,268.85 | 14,272.55 | 14,268.75 | 14,270.85 | 1,065.5K |
| 11:40 | 14,270.70 | 14,273.45 | 14,269.75 | 14,273.45 | 515.4K |
| 11:41 | 14,274.85 | 14,278.10 | 14,274.15 | 14,274.15 | 1,343.0K |
| 11:42 | 14,273.55 | 14,276.95 | 14,272.95 | 14,276.55 | 288.4K |
| 11:43 | 14,275.65 | 14,278.45 | 14,275.60 | 14,278.45 | 727.0K |
| 11:44 | 14,278.55 | 14,278.55 | 14,273.95 | 14,275.05 | 401.6K |
| 11:45 | 14,275.75 | 14,276.05 | 14,271.10 | 14,271.10 | 477.3K |
| 11:46 | 14,270.55 | 14,270.55 | 14,264.25 | 14,264.25 | 1,033.7K |
| 11:47 | 14,263.80 | 14,264.30 | 14,250.30 | 14,251.05 | 511.4K |
| 11:48 | 14,250.50 | 14,255.50 | 14,249.65 | 14,255.50 | 2,018.8K |
| 11:49 | 14,255.20 | 14,259.20 | 14,254.75 | 14,259.20 | 543.1K |
| 11:50 | 14,259.40 | 14,262.55 | 14,259.35 | 14,262.55 | 558.9K |
| 11:51 | 14,263.10 | 14,265.10 | 14,262.55 | 14,262.70 | 408.6K |
| 11:52 | 14,262.60 | 14,262.85 | 14,255.95 | 14,256.05 | 731.6K |
| 11:53 | 14,256.35 | 14,260.75 | 14,256.35 | 14,260.75 | 387.4K |
| 11:54 | 14,260.45 | 14,264.05 | 14,258.80 | 14,264.05 | 342.7K |
| 11:55 | 14,263.85 | 14,263.85 | 14,259.65 | 14,260.40 | 326.3K |
| 11:56 | 14,260.05 | 14,260.05 | 14,256.25 | 14,257.95 | 267.0K |
| 11:57 | 14,257.50 | 14,264.45 | 14,257.05 | 14,264.35 | 437.2K |
| 11:58 | 14,263.80 | 14,266.10 | 14,263.15 | 14,265.40 | 405.3K |
| 11:59 | 14,263.15 | 14,263.15 | 14,258.50 | 14,259.40 | 871.4K |
| 12:00 | 14,260.70 | 14,264.20 | 14,260.70 | 14,264.20 | 350.8K |
| 12:01 | 14,266.65 | 14,268.95 | 14,266.65 | 14,267.80 | 625.9K |
| 12:02 | 14,267.60 | 14,267.60 | 14,262.25 | 14,262.95 | 728.2K |
| 12:03 | 14,263.40 | 14,266.45 | 14,263.40 | 14,264.75 | 403.7K |
| 12:04 | 14,264.55 | 14,265.45 | 14,263.00 | 14,265.45 | 391.1K |
| 12:05 | 14,265.85 | 14,269.10 | 14,265.85 | 14,269.10 | 812.7K |
| 12:06 | 14,268.50 | 14,268.50 | 14,262.70 | 14,266.45 | 448.8K |
| 12:07 | 14,266.25 | 14,267.60 | 14,262.80 | 14,263.55 | 288.6K |
| 12:08 | 14,262.70 | 14,263.75 | 14,262.70 | 14,262.80 | 190.2K |
| 12:09 | 14,263.20 | 14,263.70 | 14,261.20 | 14,263.40 | 235.6K |
| 12:10 | 14,264.05 | 14,265.75 | 14,262.20 | 14,265.75 | 312.3K |
| 12:11 | 14,266.20 | 14,269.35 | 14,266.10 | 14,269.35 | 337.2K |
| 12:12 | 14,269.55 | 14,272.75 | 14,269.30 | 14,272.60 | 254.0K |
| 12:13 | 14,271.45 | 14,272.10 | 14,271.00 | 14,271.85 | 341.6K |
| 12:14 | 14,270.70 | 14,274.20 | 14,270.70 | 14,273.10 | 545.3K |
| 12:15 | 14,272.15 | 14,272.25 | 14,268.30 | 14,272.10 | 493.6K |
| 12:16 | 14,272.05 | 14,272.30 | 14,266.70 | 14,266.70 | 331.0K |
| 12:17 | 14,266.30 | 14,267.55 | 14,265.95 | 14,266.85 | 507.7K |
| 12:18 | 14,267.40 | 14,269.85 | 14,266.60 | 14,269.85 | 328.4K |
| 12:19 | 14,269.35 | 14,269.50 | 14,266.10 | 14,267.65 | 360.3K |
| 12:20 | 14,267.50 | 14,271.15 | 14,267.50 | 14,271.05 | 386.9K |
| 12:21 | 14,270.70 | 14,270.95 | 14,265.35 | 14,265.35 | 455.3K |
| 12:22 | 14,265.40 | 14,268.55 | 14,265.40 | 14,266.10 | 295.4K |
| 12:23 | 14,267.10 | 14,267.20 | 14,265.35 | 14,267.10 | 391.2K |
| 12:24 | 14,267.40 | 14,269.65 | 14,266.85 | 14,267.85 | 290.6K |
| 12:25 | 14,267.55 | 14,268.00 | 14,262.95 | 14,264.80 | 781.6K |
| 12:26 | 14,264.25 | 14,266.50 | 14,261.55 | 14,261.60 | 292.1K |
| 12:27 | 14,260.60 | 14,267.40 | 14,260.60 | 14,266.70 | 335.2K |
| 12:28 | 14,267.55 | 14,268.45 | 14,265.60 | 14,268.45 | 325.9K |
| 12:29 | 14,268.45 | 14,268.45 | 14,260.85 | 14,260.85 | 335.5K |
| 12:30 | 14,260.35 | 14,260.65 | 14,255.35 | 14,255.60 | 1,498.1K |
| 12:31 | 14,255.60 | 14,256.50 | 14,254.55 | 14,254.55 | 588.1K |
| 12:32 | 14,254.65 | 14,254.65 | 14,250.40 | 14,251.85 | 330.3K |
| 12:33 | 14,252.20 | 14,256.40 | 14,251.90 | 14,256.40 | 284.7K |
| 12:34 | 14,256.40 | 14,258.75 | 14,256.40 | 14,258.70 | 1,525.4K |
| 12:35 | 14,258.75 | 14,266.00 | 14,258.75 | 14,266.00 | 392.9K |
| 12:36 | 14,266.35 | 14,266.90 | 14,265.30 | 14,265.45 | 210.8K |
| 12:37 | 14,265.50 | 14,265.50 | 14,262.85 | 14,265.45 | 318.8K |
| 12:38 | 14,265.30 | 14,265.75 | 14,262.75 | 14,262.75 | 229.2K |
| 12:39 | 14,263.20 | 14,266.90 | 14,262.95 | 14,266.90 | 264.5K |
| 12:40 | 14,269.65 | 14,269.80 | 14,265.70 | 14,267.70 | 1,435.4K |
| 12:41 | 14,267.30 | 14,267.50 | 14,264.05 | 14,265.10 | 276.7K |
| 12:42 | 14,264.70 | 14,265.50 | 14,261.65 | 14,262.75 | 649.0K |
| 12:43 | 14,261.90 | 14,262.50 | 14,258.90 | 14,259.20 | 352.2K |
| 12:44 | 14,258.85 | 14,258.85 | 14,251.15 | 14,254.15 | 344.2K |
| 12:45 | 14,253.70 | 14,256.10 | 14,252.80 | 14,255.80 | 257.5K |
| 12:46 | 14,257.00 | 14,258.10 | 14,256.20 | 14,257.35 | 249.8K |
| 12:47 | 14,257.45 | 14,257.65 | 14,254.85 | 14,254.85 | 323.8K |
| 12:48 | 14,253.70 | 14,253.70 | 14,247.00 | 14,250.60 | 1,002.5K |
| 12:49 | 14,250.10 | 14,251.05 | 14,246.15 | 14,247.15 | 536.6K |
| 12:50 | 14,246.85 | 14,247.35 | 14,242.30 | 14,242.30 | 394.3K |
| 12:51 | 14,242.80 | 14,244.40 | 14,240.85 | 14,243.90 | 352.9K |
| 12:52 | 14,243.65 | 14,246.70 | 14,243.60 | 14,246.65 | 191.2K |
| 12:53 | 14,246.60 | 14,252.15 | 14,246.60 | 14,251.15 | 810.1K |
| 12:54 | 14,251.15 | 14,251.85 | 14,249.40 | 14,250.40 | 322.4K |
| 12:55 | 14,249.80 | 14,253.70 | 14,249.80 | 14,253.70 | 214.9K |
| 12:56 | 14,254.00 | 14,255.75 | 14,253.40 | 14,253.40 | 299.1K |
| 12:57 | 14,253.05 | 14,253.05 | 14,249.35 | 14,251.25 | 200.4K |
| 12:58 | 14,251.45 | 14,252.30 | 14,248.10 | 14,252.10 | 225.6K |
| 12:59 | 14,252.15 | 14,252.85 | 14,251.85 | 14,252.80 | 1,062.8K |
| 13:00 | 14,252.25 | 14,253.05 | 14,249.65 | 14,249.65 | 683.4K |
| 13:01 | 14,249.15 | 14,249.55 | 14,226.15 | 14,226.60 | 1,094.2K |
| 13:02 | 14,227.05 | 14,233.90 | 14,227.05 | 14,231.75 | 312.2K |
| 13:03 | 14,230.75 | 14,232.50 | 14,226.85 | 14,232.50 | 804.0K |
| 13:04 | 14,233.35 | 14,233.50 | 14,230.70 | 14,230.70 | 254.4K |
| 13:05 | 14,230.75 | 14,233.55 | 14,230.65 | 14,232.00 | 194.2K |
| 13:06 | 14,231.45 | 14,233.35 | 14,226.95 | 14,233.35 | 396.4K |
| 13:07 | 14,233.00 | 14,239.10 | 14,233.00 | 14,239.10 | 960.9K |
| 13:08 | 14,238.95 | 14,239.20 | 14,235.35 | 14,236.20 | 702.6K |
| 13:09 | 14,235.95 | 14,237.80 | 14,235.10 | 14,237.50 | 273.4K |
| 13:10 | 14,238.60 | 14,239.65 | 14,234.60 | 14,235.05 | 197.2K |
| 13:11 | 14,234.90 | 14,234.90 | 14,228.80 | 14,231.25 | 712.9K |
| 13:12 | 14,231.30 | 14,234.35 | 14,231.00 | 14,232.00 | 267.5K |
| 13:13 | 14,232.20 | 14,232.20 | 14,229.00 | 14,229.65 | 310.2K |
| 13:14 | 14,229.95 | 14,231.80 | 14,228.30 | 14,229.25 | 181.8K |
| 13:15 | 14,229.30 | 14,229.55 | 14,227.35 | 14,229.50 | 548.9K |
| 13:16 | 14,229.65 | 14,230.20 | 14,228.75 | 14,230.05 | 1,615.1K |
| 13:17 | 14,230.25 | 14,237.75 | 14,230.25 | 14,237.75 | 275.1K |
| 13:18 | 14,238.35 | 14,240.75 | 14,238.35 | 14,240.05 | 327.4K |
| 13:19 | 14,239.85 | 14,239.95 | 14,236.45 | 14,239.95 | 523.1K |
| 13:20 | 14,240.50 | 14,242.80 | 14,240.25 | 14,242.30 | 435.8K |
| 13:21 | 14,242.80 | 14,243.20 | 14,240.65 | 14,241.10 | 157.3K |
| 13:22 | 14,240.85 | 14,240.90 | 14,239.65 | 14,240.00 | 483.2K |
| 13:23 | 14,239.75 | 14,240.00 | 14,232.00 | 14,233.00 | 842.0K |
| 13:24 | 14,231.70 | 14,236.30 | 14,230.05 | 14,235.75 | 322.0K |
| 13:25 | 14,235.25 | 14,235.25 | 14,232.20 | 14,234.95 | 221.8K |
| 13:26 | 14,234.55 | 14,234.80 | 14,232.90 | 14,233.15 | 239.4K |
| 13:27 | 14,233.25 | 14,235.95 | 14,233.25 | 14,234.20 | 468.9K |
| 13:28 | 14,233.85 | 14,233.85 | 14,227.50 | 14,229.45 | 622.9K |
| 13:29 | 14,229.80 | 14,229.95 | 14,228.90 | 14,229.60 | 354.2K |
| 13:30 | 14,230.15 | 14,233.60 | 14,229.15 | 14,233.60 | 728.2K |
| 13:31 | 14,234.00 | 14,241.95 | 14,234.00 | 14,241.10 | 371.5K |
| 13:32 | 14,241.55 | 14,249.60 | 14,241.55 | 14,249.15 | 274.9K |
| 13:33 | 14,248.35 | 14,249.30 | 14,244.55 | 14,245.30 | 285.4K |
| 13:34 | 14,245.75 | 14,245.75 | 14,243.75 | 14,245.55 | 275.6K |
| 13:35 | 14,244.95 | 14,250.40 | 14,244.70 | 14,250.40 | 787.0K |
| 13:36 | 14,250.80 | 14,253.00 | 14,250.80 | 14,252.75 | 488.6K |
| 13:37 | 14,252.65 | 14,252.70 | 14,249.60 | 14,251.20 | 540.0K |
| 13:38 | 14,251.50 | 14,252.95 | 14,249.95 | 14,252.95 | 591.3K |
| 13:39 | 14,252.25 | 14,253.40 | 14,251.60 | 14,251.60 | 362.3K |
| 13:40 | 14,252.45 | 14,262.65 | 14,252.45 | 14,262.65 | 652.2K |
| 13:41 | 14,262.70 | 14,267.55 | 14,262.70 | 14,267.55 | 364.3K |
| 13:42 | 14,268.20 | 14,272.95 | 14,268.05 | 14,272.70 | 538.3K |
| 13:43 | 14,272.80 | 14,273.65 | 14,272.40 | 14,273.65 | 593.0K |
| 13:44 | 14,274.15 | 14,278.60 | 14,274.15 | 14,278.60 | 1,190.8K |
| 13:45 | 14,279.65 | 14,287.15 | 14,279.10 | 14,286.25 | 1,333.4K |
| 13:46 | 14,285.60 | 14,287.25 | 14,282.55 | 14,284.50 | 751.4K |
| 13:47 | 14,284.60 | 14,288.95 | 14,284.20 | 14,288.95 | 510.4K |
| 13:48 | 14,288.90 | 14,289.45 | 14,284.25 | 14,287.30 | 561.1K |
| 13:49 | 14,288.20 | 14,295.35 | 14,288.20 | 14,293.50 | 2,728.4K |
| 13:50 | 14,292.50 | 14,297.20 | 14,292.50 | 14,294.95 | 825.7K |
| 13:51 | 14,295.90 | 14,300.25 | 14,295.30 | 14,300.25 | 472.5K |
| 13:52 | 14,300.75 | 14,310.50 | 14,300.75 | 14,310.50 | 779.1K |
| 13:53 | 14,311.15 | 14,313.80 | 14,311.15 | 14,311.85 | 1,781.9K |
| 13:54 | 14,312.95 | 14,315.20 | 14,312.20 | 14,313.10 | 1,498.4K |
| 13:55 | 14,311.60 | 14,312.60 | 14,310.45 | 14,311.25 | 891.8K |
| 13:56 | 14,311.25 | 14,311.35 | 14,307.70 | 14,308.40 | 1,619.8K |
| 13:57 | 14,307.85 | 14,308.20 | 14,306.60 | 14,306.90 | 497.2K |
| 13:58 | 14,306.60 | 14,312.25 | 14,306.45 | 14,311.05 | 571.5K |
| 13:59 | 14,311.00 | 14,315.45 | 14,311.00 | 14,315.45 | 322.1K |
| 14:00 | 14,315.45 | 14,316.85 | 14,311.70 | 14,314.65 | 1,384.4K |
| 14:01 | 14,315.20 | 14,315.20 | 14,312.75 | 14,314.55 | 304.8K |
| 14:02 | 14,316.00 | 14,320.20 | 14,316.00 | 14,317.15 | 823.5K |
| 14:03 | 14,316.55 | 14,316.55 | 14,310.70 | 14,314.80 | 549.8K |
| 14:04 | 14,315.10 | 14,315.45 | 14,312.00 | 14,314.10 | 284.0K |
| 14:05 | 14,315.40 | 14,316.30 | 14,312.35 | 14,313.40 | 1,400.1K |
| 14:06 | 14,313.85 | 14,315.70 | 14,309.40 | 14,311.75 | 950.6K |
| 14:07 | 14,312.45 | 14,312.45 | 14,305.05 | 14,306.00 | 648.0K |
| 14:08 | 14,305.80 | 14,305.80 | 14,299.10 | 14,302.30 | 762.8K |
| 14:09 | 14,303.35 | 14,305.60 | 14,302.90 | 14,303.65 | 368.2K |
| 14:10 | 14,304.50 | 14,306.65 | 14,304.50 | 14,306.65 | 468.2K |
| 14:11 | 14,307.45 | 14,310.45 | 14,307.45 | 14,310.40 | 783.7K |
| 14:12 | 14,311.55 | 14,311.55 | 14,304.85 | 14,304.85 | 330.2K |
| 14:13 | 14,305.70 | 14,309.00 | 14,305.60 | 14,306.15 | 318.1K |
| 14:14 | 14,306.35 | 14,311.70 | 14,305.70 | 14,311.00 | 383.2K |
| 14:15 | 14,311.30 | 14,312.45 | 14,310.05 | 14,310.05 | 506.5K |
| 14:16 | 14,310.00 | 14,311.45 | 14,309.10 | 14,310.45 | 382.0K |
| 14:17 | 14,310.60 | 14,311.15 | 14,308.40 | 14,308.65 | 311.3K |
| 14:18 | 14,308.70 | 14,311.40 | 14,308.70 | 14,311.30 | 371.8K |
| 14:19 | 14,311.65 | 14,319.10 | 14,311.65 | 14,317.15 | 474.1K |
| 14:20 | 14,317.35 | 14,317.35 | 14,315.20 | 14,316.90 | 277.7K |
| 14:21 | 14,317.05 | 14,318.15 | 14,313.55 | 14,313.55 | 492.6K |
| 14:22 | 14,313.35 | 14,313.35 | 14,310.10 | 14,310.80 | 509.5K |
| 14:23 | 14,311.75 | 14,313.65 | 14,310.15 | 14,311.85 | 600.1K |
| 14:24 | 14,311.50 | 14,312.70 | 14,310.40 | 14,311.40 | 351.0K |
| 14:25 | 14,312.35 | 14,313.60 | 14,310.55 | 14,310.55 | 1,109.7K |
| 14:26 | 14,309.65 | 14,311.00 | 14,306.90 | 14,311.00 | 364.5K |
| 14:27 | 14,311.35 | 14,311.35 | 14,308.05 | 14,310.25 | 424.2K |
| 14:28 | 14,310.75 | 14,311.85 | 14,309.40 | 14,311.85 | 466.3K |
| 14:29 | 14,312.10 | 14,314.70 | 14,311.30 | 14,311.30 | 348.3K |
| 14:30 | 14,311.55 | 14,312.80 | 14,307.85 | 14,308.70 | 424.0K |
| 14:31 | 14,310.10 | 14,311.60 | 14,309.05 | 14,310.05 | 299.2K |
| 14:32 | 14,308.45 | 14,311.30 | 14,307.70 | 14,311.30 | 471.3K |
| 14:33 | 14,311.65 | 14,313.30 | 14,311.35 | 14,312.75 | 643.2K |
| 14:34 | 14,312.65 | 14,312.80 | 14,306.70 | 14,306.70 | 702.6K |
| 14:35 | 14,306.80 | 14,307.80 | 14,305.95 | 14,307.60 | 534.3K |
| 14:36 | 14,307.60 | 14,309.15 | 14,306.45 | 14,306.65 | 443.7K |
| 14:37 | 14,307.25 | 14,307.25 | 14,304.00 | 14,305.35 | 464.3K |
| 14:38 | 14,305.10 | 14,311.35 | 14,305.10 | 14,311.20 | 605.0K |
| 14:39 | 14,310.40 | 14,311.40 | 14,303.75 | 14,303.75 | 598.7K |
| 14:40 | 14,304.55 | 14,307.05 | 14,304.40 | 14,306.15 | 721.1K |
| 14:41 | 14,306.35 | 14,307.05 | 14,302.00 | 14,302.75 | 763.8K |
| 14:42 | 14,302.95 | 14,304.25 | 14,299.95 | 14,299.95 | 749.3K |
| 14:43 | 14,300.25 | 14,301.65 | 14,297.30 | 14,297.30 | 757.9K |
| 14:44 | 14,299.10 | 14,301.60 | 14,299.10 | 14,300.75 | 430.8K |
| 14:45 | 14,301.10 | 14,301.10 | 14,298.65 | 14,299.45 | 638.9K |
| 14:46 | 14,300.30 | 14,307.45 | 14,300.30 | 14,306.50 | 1,124.9K |
| 14:47 | 14,306.70 | 14,307.95 | 14,305.55 | 14,307.95 | 767.1K |
| 14:48 | 14,309.15 | 14,312.30 | 14,309.15 | 14,311.45 | 747.7K |
| 14:49 | 14,311.50 | 14,318.20 | 14,311.50 | 14,315.75 | 714.8K |
| 14:50 | 14,314.45 | 14,314.45 | 14,309.60 | 14,312.25 | 802.6K |
| 14:51 | 14,313.40 | 14,314.05 | 14,308.65 | 14,308.65 | 657.9K |
| 14:52 | 14,308.65 | 14,308.65 | 14,306.50 | 14,306.50 | 2,262.3K |
| 14:53 | 14,307.30 | 14,307.80 | 14,303.55 | 14,303.55 | 593.1K |
| 14:54 | 14,302.55 | 14,304.95 | 14,301.30 | 14,304.05 | 546.8K |
| 14:55 | 14,305.10 | 14,308.30 | 14,303.20 | 14,308.10 | 2,392.7K |
| 14:56 | 14,308.30 | 14,308.90 | 14,307.05 | 14,308.70 | 520.6K |
| 14:57 | 14,309.55 | 14,315.00 | 14,309.55 | 14,311.40 | 716.4K |
| 14:58 | 14,312.75 | 14,315.70 | 14,312.75 | 14,315.45 | 332.5K |
| 14:59 | 14,316.65 | 14,317.70 | 14,313.60 | 14,317.50 | 515.1K |
| 15:00 | 14,319.65 | 14,327.15 | 14,319.65 | 14,321.95 | 957.8K |
| 15:01 | 14,321.15 | 14,321.15 | 14,311.10 | 14,314.60 | 1,569.8K |
| 15:02 | 14,315.85 | 14,318.15 | 14,314.70 | 14,317.35 | 638.8K |
| 15:03 | 14,317.25 | 14,317.55 | 14,311.15 | 14,312.30 | 941.2K |
| 15:04 | 14,311.90 | 14,316.25 | 14,311.10 | 14,314.65 | 1,100.8K |
| 15:05 | 14,314.35 | 14,314.35 | 14,309.75 | 14,309.75 | 1,973.4K |
| 15:06 | 14,309.50 | 14,312.95 | 14,309.50 | 14,312.40 | 1,542.8K |
| 15:07 | 14,312.35 | 14,314.75 | 14,312.25 | 14,314.30 | 1,739.3K |
| 15:08 | 14,314.65 | 14,317.95 | 14,313.35 | 14,317.05 | 1,289.4K |
| 15:09 | 14,317.65 | 14,318.70 | 14,317.35 | 14,317.85 | 2,028.0K |
| 15:10 | 14,319.45 | 14,323.30 | 14,319.45 | 14,323.15 | 3,618.6K |
| 15:11 | 14,322.95 | 14,323.75 | 14,321.75 | 14,322.90 | 2,255.5K |
| 15:12 | 14,322.60 | 14,326.80 | 14,321.05 | 14,326.80 | 1,658.5K |
| 15:13 | 14,327.45 | 14,333.90 | 14,327.45 | 14,333.75 | 2,747.4K |
| 15:14 | 14,334.80 | 14,336.70 | 14,334.25 | 14,336.15 | 4,619.4K |
| 15:15 | 14,337.05 | 14,337.05 | 14,331.40 | 14,331.75 | 4,166.3K |
| 15:16 | 14,331.00 | 14,332.25 | 14,328.05 | 14,331.95 | 2,295.0K |
| 15:17 | 14,331.45 | 14,331.60 | 14,325.10 | 14,325.90 | 2,902.4K |
| 15:18 | 14,325.15 | 14,328.30 | 14,324.85 | 14,327.40 | 3,314.3K |
| 15:19 | 14,327.65 | 14,329.35 | 14,327.35 | 14,328.75 | 1,362.3K |
| 15:20 | 14,328.45 | 14,328.80 | 14,324.70 | 14,326.65 | 5,461.1K |
| 15:21 | 14,325.75 | 14,325.75 | 14,322.45 | 14,324.45 | 950.7K |
| 15:22 | 14,324.40 | 14,324.90 | 14,323.25 | 14,324.10 | 1,076.6K |
| 15:23 | 14,324.95 | 14,328.35 | 14,324.05 | 14,328.15 | 1,720.0K |
| 15:24 | 14,327.30 | 14,329.20 | 14,326.55 | 14,328.45 | 3,729.5K |
| 15:25 | 14,328.55 | 14,329.00 | 14,326.50 | 14,328.50 | 2,091.3K |
| 15:26 | 14,328.65 | 14,328.65 | 14,325.70 | 14,326.70 | 1,625.9K |
| 15:27 | 14,326.95 | 14,328.75 | 14,324.90 | 14,327.70 | 2,009.9K |
| 15:28 | 14,328.35 | 14,328.35 | 14,319.95 | 14,321.15 | 2,083.6K |
| 15:29 | 14,321.40 | 14,330.15 | 14,321.00 | 14,323.05 | 2,111.5K |