30,008.05
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 29,305.85 | 29,340.00 | 29,295.75 | 29,332.70 | 826.6K |
| 09:16 | 29,337.05 | 29,339.25 | 29,313.05 | 29,329.15 | 460.6K |
| 09:17 | 29,328.95 | 29,328.95 | 29,303.45 | 29,305.35 | 334.0K |
| 09:18 | 29,304.25 | 29,308.25 | 29,295.40 | 29,298.50 | 363.8K |
| 09:19 | 29,301.30 | 29,304.95 | 29,297.45 | 29,303.05 | 222.8K |
| 09:20 | 29,301.45 | 29,308.05 | 29,287.50 | 29,292.75 | 217.6K |
| 09:21 | 29,293.60 | 29,299.35 | 29,286.55 | 29,298.00 | 148.9K |
| 09:22 | 29,299.90 | 29,304.65 | 29,291.75 | 29,292.75 | 167.5K |
| 09:23 | 29,289.65 | 29,296.15 | 29,280.55 | 29,280.55 | 230.2K |
| 09:24 | 29,278.90 | 29,278.90 | 29,264.10 | 29,264.10 | 310.7K |
| 09:25 | 29,262.40 | 29,289.80 | 29,262.40 | 29,275.90 | 154.5K |
| 09:26 | 29,274.20 | 29,301.15 | 29,274.20 | 29,295.70 | 103.1K |
| 09:27 | 29,293.05 | 29,295.15 | 29,268.70 | 29,268.70 | 116.9K |
| 09:28 | 29,267.60 | 29,267.60 | 29,241.15 | 29,244.95 | 136.8K |
| 09:29 | 29,244.30 | 29,262.35 | 29,237.55 | 29,261.85 | 173.7K |
| 09:30 | 29,263.20 | 29,272.40 | 29,238.80 | 29,244.30 | 122.1K |
| 09:31 | 29,242.80 | 29,242.80 | 29,224.60 | 29,225.45 | 130.0K |
| 09:32 | 29,229.20 | 29,237.05 | 29,227.25 | 29,230.55 | 145.8K |
| 09:33 | 29,231.00 | 29,232.55 | 29,224.10 | 29,231.35 | 170.8K |
| 09:34 | 29,232.50 | 29,232.50 | 29,219.90 | 29,231.45 | 99.8K |
| 09:35 | 29,227.30 | 29,240.40 | 29,221.25 | 29,238.15 | 180.2K |
| 09:36 | 29,239.15 | 29,257.45 | 29,236.20 | 29,256.35 | 167.5K |
| 09:37 | 29,251.60 | 29,251.60 | 29,203.90 | 29,203.90 | 154.6K |
| 09:38 | 29,206.20 | 29,210.30 | 29,201.00 | 29,209.25 | 130.6K |
| 09:39 | 29,208.25 | 29,211.95 | 29,200.10 | 29,204.35 | 118.8K |
| 09:40 | 29,204.75 | 29,204.75 | 29,182.55 | 29,182.55 | 275.1K |
| 09:41 | 29,184.05 | 29,212.10 | 29,183.20 | 29,212.10 | 165.4K |
| 09:42 | 29,212.05 | 29,215.55 | 29,190.55 | 29,193.25 | 173.0K |
| 09:43 | 29,198.35 | 29,215.65 | 29,198.35 | 29,209.85 | 275.5K |
| 09:44 | 29,218.35 | 29,228.05 | 29,217.05 | 29,220.30 | 476.7K |
| 09:45 | 29,216.85 | 29,216.85 | 29,180.85 | 29,182.75 | 103.9K |
| 09:46 | 29,178.95 | 29,178.95 | 29,159.55 | 29,164.50 | 144.3K |
| 09:47 | 29,166.55 | 29,167.70 | 29,157.25 | 29,163.00 | 179.5K |
| 09:48 | 29,163.30 | 29,176.80 | 29,163.30 | 29,176.80 | 142.5K |
| 09:49 | 29,178.35 | 29,197.10 | 29,176.95 | 29,197.10 | 707.9K |
| 09:50 | 29,198.55 | 29,201.20 | 29,181.40 | 29,184.35 | 129.1K |
| 09:51 | 29,182.45 | 29,182.75 | 29,172.60 | 29,178.95 | 116.7K |
| 09:52 | 29,176.50 | 29,197.05 | 29,176.50 | 29,184.60 | 106.6K |
| 09:53 | 29,185.50 | 29,185.50 | 29,176.70 | 29,182.25 | 69.8K |
| 09:54 | 29,181.75 | 29,181.75 | 29,170.15 | 29,170.15 | 59.7K |
| 09:55 | 29,169.00 | 29,169.00 | 29,161.05 | 29,161.25 | 132.0K |
| 09:56 | 29,164.80 | 29,181.10 | 29,163.60 | 29,175.40 | 61.1K |
| 09:57 | 29,176.25 | 29,195.90 | 29,173.15 | 29,195.20 | 121.7K |
| 09:58 | 29,194.30 | 29,217.10 | 29,194.30 | 29,213.30 | 142.7K |
| 09:59 | 29,213.75 | 29,216.25 | 29,201.15 | 29,201.15 | 99.6K |
| 10:00 | 29,201.65 | 29,201.65 | 29,191.10 | 29,193.55 | 91.6K |
| 10:01 | 29,192.45 | 29,197.05 | 29,188.45 | 29,196.25 | 76.7K |
| 10:02 | 29,195.50 | 29,228.55 | 29,195.50 | 29,227.15 | 106.1K |
| 10:03 | 29,226.05 | 29,229.05 | 29,219.20 | 29,228.10 | 49.5K |
| 10:04 | 29,230.60 | 29,236.40 | 29,229.55 | 29,230.75 | 57.3K |
| 10:05 | 29,229.30 | 29,230.30 | 29,223.30 | 29,229.10 | 52.7K |
| 10:06 | 29,232.15 | 29,232.15 | 29,219.70 | 29,220.75 | 35.4K |
| 10:07 | 29,220.75 | 29,223.05 | 29,187.40 | 29,187.65 | 77.7K |
| 10:08 | 29,191.70 | 29,191.70 | 29,182.25 | 29,183.75 | 42.7K |
| 10:09 | 29,182.75 | 29,182.75 | 29,164.60 | 29,164.65 | 62.7K |
| 10:10 | 29,165.65 | 29,165.65 | 29,148.05 | 29,148.05 | 84.3K |
| 10:11 | 29,144.65 | 29,165.80 | 29,144.35 | 29,165.45 | 73.2K |
| 10:12 | 29,169.00 | 29,169.00 | 29,158.15 | 29,161.30 | 57.3K |
| 10:13 | 29,159.05 | 29,159.05 | 29,143.40 | 29,143.90 | 111.0K |
| 10:14 | 29,146.05 | 29,150.45 | 29,140.20 | 29,149.85 | 58.3K |
| 10:15 | 29,148.50 | 29,150.85 | 29,104.80 | 29,107.95 | 119.2K |
| 10:16 | 29,104.60 | 29,104.60 | 29,090.80 | 29,090.95 | 185.7K |
| 10:17 | 29,092.30 | 29,105.40 | 29,092.30 | 29,103.60 | 159.4K |
| 10:18 | 29,103.60 | 29,105.15 | 29,092.45 | 29,098.85 | 162.6K |
| 10:19 | 29,095.00 | 29,101.10 | 29,090.25 | 29,091.65 | 104.8K |
| 10:20 | 29,090.15 | 29,090.15 | 29,080.20 | 29,080.75 | 142.9K |
| 10:21 | 29,078.60 | 29,078.60 | 29,041.85 | 29,045.00 | 177.0K |
| 10:22 | 29,046.25 | 29,063.40 | 29,042.20 | 29,058.00 | 108.6K |
| 10:23 | 29,058.90 | 29,065.05 | 29,050.75 | 29,054.65 | 94.2K |
| 10:24 | 29,062.30 | 29,068.15 | 29,058.10 | 29,063.80 | 71.9K |
| 10:25 | 29,061.50 | 29,073.80 | 29,059.20 | 29,071.50 | 57.3K |
| 10:26 | 29,071.20 | 29,088.55 | 29,065.15 | 29,088.55 | 67.5K |
| 10:27 | 29,088.10 | 29,098.70 | 29,085.05 | 29,092.60 | 76.2K |
| 10:28 | 29,086.05 | 29,088.10 | 29,077.00 | 29,077.00 | 51.2K |
| 10:29 | 29,077.50 | 29,084.10 | 29,074.50 | 29,076.25 | 48.0K |
| 10:30 | 29,077.30 | 29,077.40 | 29,054.70 | 29,056.45 | 67.1K |
| 10:31 | 29,055.80 | 29,062.25 | 29,047.00 | 29,047.00 | 60.2K |
| 10:32 | 29,046.45 | 29,047.85 | 29,025.60 | 29,029.05 | 181.3K |
| 10:33 | 29,026.90 | 29,027.25 | 28,998.25 | 29,007.50 | 102.0K |
| 10:34 | 29,014.35 | 29,026.75 | 29,014.35 | 29,025.00 | 74.9K |
| 10:35 | 29,023.05 | 29,052.00 | 29,023.05 | 29,043.15 | 106.7K |
| 10:36 | 29,045.20 | 29,060.35 | 29,041.65 | 29,054.10 | 77.1K |
| 10:37 | 29,056.65 | 29,062.80 | 29,048.95 | 29,050.20 | 68.4K |
| 10:38 | 29,051.70 | 29,053.75 | 29,039.90 | 29,050.70 | 50.2K |
| 10:39 | 29,050.40 | 29,055.55 | 29,047.90 | 29,054.65 | 35.2K |
| 10:40 | 29,053.75 | 29,062.80 | 29,046.70 | 29,046.90 | 40.9K |
| 10:41 | 29,046.25 | 29,060.90 | 29,040.70 | 29,060.90 | 53.3K |
| 10:42 | 29,059.75 | 29,061.25 | 29,047.10 | 29,047.15 | 95.9K |
| 10:43 | 29,049.40 | 29,064.10 | 29,049.40 | 29,053.55 | 55.8K |
| 10:44 | 29,056.85 | 29,077.70 | 29,056.85 | 29,077.70 | 43.5K |
| 10:45 | 29,079.05 | 29,079.05 | 29,055.35 | 29,059.00 | 43.9K |
| 10:46 | 29,053.00 | 29,053.00 | 29,024.50 | 29,035.70 | 115.8K |
| 10:47 | 29,037.20 | 29,054.85 | 29,037.20 | 29,051.50 | 33.9K |
| 10:48 | 29,048.50 | 29,048.50 | 29,031.85 | 29,043.35 | 45.9K |
| 10:49 | 29,044.15 | 29,054.80 | 29,044.15 | 29,054.80 | 45.5K |
| 10:50 | 29,053.80 | 29,067.60 | 29,053.55 | 29,065.55 | 66.0K |
| 10:51 | 29,064.35 | 29,102.75 | 29,064.35 | 29,099.55 | 126.6K |
| 10:52 | 29,099.15 | 29,101.70 | 29,091.80 | 29,092.60 | 71.5K |
| 10:53 | 29,096.50 | 29,098.00 | 29,092.15 | 29,094.65 | 73.1K |
| 10:54 | 29,095.20 | 29,095.40 | 29,078.25 | 29,078.25 | 85.7K |
| 10:55 | 29,078.80 | 29,099.65 | 29,078.05 | 29,098.40 | 95.8K |
| 10:56 | 29,102.95 | 29,123.85 | 29,102.95 | 29,120.15 | 108.7K |
| 10:57 | 29,117.25 | 29,120.55 | 29,113.70 | 29,113.70 | 46.2K |
| 10:58 | 29,115.05 | 29,138.00 | 29,111.00 | 29,136.45 | 123.1K |
| 10:59 | 29,138.20 | 29,141.15 | 29,124.80 | 29,124.95 | 97.2K |
| 11:00 | 29,125.85 | 29,132.10 | 29,121.40 | 29,132.10 | 41.0K |
| 11:01 | 29,131.70 | 29,135.35 | 29,121.55 | 29,127.10 | 47.4K |
| 11:02 | 29,129.55 | 29,130.50 | 29,120.20 | 29,122.45 | 102.0K |
| 11:03 | 29,125.40 | 29,136.50 | 29,124.90 | 29,125.25 | 53.1K |
| 11:04 | 29,123.60 | 29,125.45 | 29,118.65 | 29,120.20 | 35.6K |
| 11:05 | 29,122.95 | 29,130.90 | 29,119.45 | 29,119.60 | 30.6K |
| 11:06 | 29,119.65 | 29,124.65 | 29,115.90 | 29,117.25 | 31.6K |
| 11:07 | 29,115.80 | 29,117.65 | 29,107.30 | 29,109.15 | 54.4K |
| 11:08 | 29,108.70 | 29,115.80 | 29,106.60 | 29,113.95 | 36.6K |
| 11:09 | 29,115.95 | 29,130.55 | 29,115.95 | 29,130.45 | 59.7K |
| 11:10 | 29,130.10 | 29,142.90 | 29,126.50 | 29,140.70 | 82.0K |
| 11:11 | 29,140.85 | 29,141.80 | 29,129.90 | 29,134.70 | 35.6K |
| 11:12 | 29,137.80 | 29,209.05 | 29,137.80 | 29,204.55 | 228.1K |
| 11:13 | 29,200.80 | 29,217.70 | 29,189.15 | 29,189.15 | 158.1K |
| 11:14 | 29,183.05 | 29,183.05 | 29,171.15 | 29,171.20 | 48.4K |
| 11:15 | 29,173.50 | 29,173.50 | 29,153.90 | 29,156.25 | 56.3K |
| 11:16 | 29,155.55 | 29,168.40 | 29,153.40 | 29,167.35 | 60.1K |
| 11:17 | 29,166.80 | 29,178.40 | 29,165.75 | 29,172.60 | 81.1K |
| 11:18 | 29,176.65 | 29,185.90 | 29,173.95 | 29,178.00 | 51.8K |
| 11:19 | 29,179.20 | 29,184.30 | 29,175.35 | 29,183.50 | 133.1K |
| 11:20 | 29,186.25 | 29,187.75 | 29,177.15 | 29,177.15 | 110.1K |
| 11:21 | 29,167.85 | 29,167.85 | 29,155.25 | 29,165.75 | 66.0K |
| 11:22 | 29,163.70 | 29,174.00 | 29,154.30 | 29,170.75 | 43.4K |
| 11:23 | 29,172.45 | 29,173.45 | 29,164.30 | 29,164.30 | 81.0K |
| 11:24 | 29,162.80 | 29,175.15 | 29,161.40 | 29,162.50 | 55.8K |
| 11:25 | 29,159.85 | 29,178.50 | 29,153.60 | 29,178.50 | 48.5K |
| 11:26 | 29,186.95 | 29,189.40 | 29,175.05 | 29,175.05 | 82.8K |
| 11:27 | 29,175.10 | 29,177.50 | 29,156.50 | 29,164.40 | 37.1K |
| 11:28 | 29,164.95 | 29,164.95 | 29,154.80 | 29,156.60 | 20.2K |
| 11:29 | 29,153.80 | 29,160.55 | 29,151.00 | 29,157.70 | 55.8K |
| 11:30 | 29,157.15 | 29,157.15 | 29,150.25 | 29,152.40 | 28.1K |
| 11:31 | 29,151.70 | 29,180.45 | 29,151.70 | 29,172.80 | 31.0K |
| 11:32 | 29,172.75 | 29,181.25 | 29,171.15 | 29,181.25 | 32.1K |
| 11:33 | 29,185.20 | 29,195.45 | 29,185.20 | 29,192.35 | 48.5K |
| 11:34 | 29,190.75 | 29,213.30 | 29,189.50 | 29,213.30 | 41.7K |
| 11:35 | 29,215.40 | 29,222.05 | 29,213.15 | 29,215.40 | 138.6K |
| 11:36 | 29,215.85 | 29,225.05 | 29,204.60 | 29,206.05 | 57.9K |
| 11:37 | 29,204.90 | 29,207.45 | 29,188.30 | 29,191.75 | 60.9K |
| 11:38 | 29,190.25 | 29,196.95 | 29,180.70 | 29,180.70 | 44.1K |
| 11:39 | 29,180.30 | 29,190.40 | 29,176.50 | 29,190.40 | 53.0K |
| 11:40 | 29,189.00 | 29,192.20 | 29,182.30 | 29,192.20 | 22.3K |
| 11:41 | 29,192.00 | 29,200.15 | 29,184.25 | 29,184.50 | 26.7K |
| 11:42 | 29,186.25 | 29,206.15 | 29,185.35 | 29,205.10 | 23.0K |
| 11:43 | 29,203.60 | 29,216.70 | 29,202.65 | 29,216.70 | 41.3K |
| 11:44 | 29,213.00 | 29,216.95 | 29,209.05 | 29,212.70 | 65.8K |
| 11:45 | 29,212.05 | 29,216.30 | 29,207.05 | 29,207.05 | 30.5K |
| 11:46 | 29,206.10 | 29,211.75 | 29,202.95 | 29,211.75 | 30.6K |
| 11:47 | 29,213.80 | 29,216.40 | 29,212.35 | 29,215.10 | 33.4K |
| 11:48 | 29,213.05 | 29,215.90 | 29,208.00 | 29,208.00 | 90.5K |
| 11:49 | 29,210.15 | 29,220.00 | 29,208.25 | 29,216.70 | 21.6K |
| 11:50 | 29,217.15 | 29,225.00 | 29,213.90 | 29,221.80 | 50.1K |
| 11:51 | 29,220.00 | 29,242.05 | 29,220.00 | 29,240.25 | 119.7K |
| 11:52 | 29,238.45 | 29,252.50 | 29,235.05 | 29,243.05 | 66.7K |
| 11:53 | 29,245.15 | 29,246.20 | 29,240.85 | 29,245.25 | 55.4K |
| 11:54 | 29,246.45 | 29,249.30 | 29,242.20 | 29,249.30 | 33.2K |
| 11:55 | 29,251.35 | 29,285.00 | 29,251.35 | 29,285.00 | 113.0K |
| 11:56 | 29,290.30 | 29,308.20 | 29,285.65 | 29,285.65 | 248.1K |
| 11:57 | 29,281.60 | 29,281.60 | 29,274.75 | 29,275.75 | 37.1K |
| 11:58 | 29,275.70 | 29,303.15 | 29,275.70 | 29,303.15 | 45.6K |
| 11:59 | 29,304.05 | 29,335.80 | 29,304.05 | 29,334.40 | 133.5K |
| 12:00 | 29,334.05 | 29,367.05 | 29,334.05 | 29,354.40 | 307.2K |
| 12:01 | 29,350.50 | 29,352.05 | 29,299.15 | 29,300.15 | 107.5K |
| 12:02 | 29,307.50 | 29,325.25 | 29,307.50 | 29,319.85 | 63.7K |
| 12:03 | 29,322.05 | 29,333.75 | 29,320.75 | 29,331.75 | 53.3K |
| 12:04 | 29,326.80 | 29,328.85 | 29,322.55 | 29,326.30 | 45.1K |
| 12:05 | 29,321.60 | 29,321.60 | 29,301.55 | 29,301.60 | 72.4K |
| 12:06 | 29,300.30 | 29,301.35 | 29,283.05 | 29,290.15 | 59.5K |
| 12:07 | 29,288.35 | 29,294.00 | 29,287.70 | 29,290.40 | 34.9K |
| 12:08 | 29,294.30 | 29,304.65 | 29,294.30 | 29,298.35 | 97.6K |
| 12:09 | 29,298.80 | 29,302.95 | 29,295.90 | 29,300.05 | 131.7K |
| 12:10 | 29,298.15 | 29,303.20 | 29,293.65 | 29,294.65 | 32.9K |
| 12:11 | 29,293.95 | 29,294.30 | 29,271.50 | 29,278.55 | 116.6K |
| 12:12 | 29,279.55 | 29,282.40 | 29,273.10 | 29,282.40 | 47.2K |
| 12:13 | 29,284.25 | 29,301.60 | 29,282.40 | 29,301.60 | 24.5K |
| 12:14 | 29,300.60 | 29,327.15 | 29,300.60 | 29,321.50 | 99.8K |
| 12:15 | 29,323.30 | 29,328.85 | 29,317.00 | 29,319.30 | 89.4K |
| 12:16 | 29,321.05 | 29,325.20 | 29,307.90 | 29,307.90 | 37.3K |
| 12:17 | 29,308.20 | 29,327.25 | 29,299.00 | 29,327.20 | 37.4K |
| 12:18 | 29,325.50 | 29,332.65 | 29,317.90 | 29,332.65 | 58.3K |
| 12:19 | 29,335.85 | 29,340.90 | 29,332.00 | 29,340.90 | 43.9K |
| 12:20 | 29,340.30 | 29,342.05 | 29,332.40 | 29,339.25 | 41.3K |
| 12:21 | 29,333.85 | 29,337.95 | 29,327.25 | 29,331.20 | 76.5K |
| 12:22 | 29,332.00 | 29,345.35 | 29,332.00 | 29,344.65 | 62.4K |
| 12:23 | 29,346.80 | 29,346.80 | 29,323.00 | 29,323.05 | 58.2K |
| 12:24 | 29,323.00 | 29,332.85 | 29,319.70 | 29,326.05 | 48.1K |
| 12:25 | 29,332.45 | 29,334.35 | 29,326.25 | 29,333.20 | 18.1K |
| 12:26 | 29,333.00 | 29,353.55 | 29,333.00 | 29,348.20 | 78.5K |
| 12:27 | 29,351.70 | 29,354.70 | 29,344.20 | 29,349.35 | 31.1K |
| 12:28 | 29,346.15 | 29,346.15 | 29,319.20 | 29,319.20 | 93.3K |
| 12:29 | 29,320.70 | 29,328.25 | 29,312.00 | 29,321.45 | 28.7K |
| 12:30 | 29,321.10 | 29,324.75 | 29,318.80 | 29,319.75 | 21.5K |
| 12:31 | 29,321.20 | 29,321.20 | 29,306.60 | 29,311.85 | 38.2K |
| 12:32 | 29,309.55 | 29,309.55 | 29,299.70 | 29,302.10 | 27.4K |
| 12:33 | 29,302.60 | 29,302.80 | 29,275.30 | 29,299.50 | 72.6K |
| 12:34 | 29,296.45 | 29,297.10 | 29,282.20 | 29,284.45 | 28.3K |
| 12:35 | 29,280.90 | 29,292.20 | 29,280.55 | 29,286.05 | 22.0K |
| 12:36 | 29,287.45 | 29,287.45 | 29,278.25 | 29,278.25 | 22.7K |
| 12:37 | 29,278.95 | 29,285.70 | 29,273.30 | 29,285.70 | 31.6K |
| 12:38 | 29,292.10 | 29,298.10 | 29,289.25 | 29,293.25 | 43.4K |
| 12:39 | 29,294.15 | 29,302.65 | 29,293.65 | 29,296.65 | 46.8K |
| 12:40 | 29,296.90 | 29,296.90 | 29,280.30 | 29,281.10 | 22.1K |
| 12:41 | 29,281.30 | 29,281.30 | 29,271.85 | 29,273.95 | 30.7K |
| 12:42 | 29,273.10 | 29,277.55 | 29,268.45 | 29,269.70 | 33.6K |
| 12:43 | 29,269.10 | 29,280.70 | 29,269.10 | 29,280.70 | 25.6K |
| 12:44 | 29,280.15 | 29,280.25 | 29,267.25 | 29,268.25 | 32.0K |
| 12:45 | 29,268.85 | 29,268.85 | 29,246.85 | 29,252.00 | 57.9K |
| 12:46 | 29,251.65 | 29,274.00 | 29,251.30 | 29,272.70 | 12.5K |
| 12:47 | 29,270.30 | 29,283.90 | 29,270.30 | 29,276.95 | 52.2K |
| 12:48 | 29,273.20 | 29,280.15 | 29,273.20 | 29,278.50 | 18.0K |
| 12:49 | 29,275.50 | 29,283.20 | 29,274.95 | 29,281.50 | 28.1K |
| 12:50 | 29,283.05 | 29,285.95 | 29,278.90 | 29,284.60 | 11.9K |
| 12:51 | 29,283.95 | 29,286.85 | 29,279.60 | 29,281.15 | 103.0K |
| 12:52 | 29,279.75 | 29,299.15 | 29,279.75 | 29,293.40 | 34.8K |
| 12:53 | 29,297.90 | 29,298.00 | 29,291.45 | 29,293.00 | 21.1K |
| 12:54 | 29,292.20 | 29,297.60 | 29,291.40 | 29,297.60 | 28.5K |
| 12:55 | 29,297.85 | 29,301.15 | 29,294.40 | 29,300.40 | 16.5K |
| 12:56 | 29,298.90 | 29,303.90 | 29,297.90 | 29,299.00 | 18.7K |
| 12:57 | 29,299.80 | 29,300.50 | 29,294.20 | 29,294.75 | 25.6K |
| 12:58 | 29,296.35 | 29,299.10 | 29,293.40 | 29,298.35 | 25.7K |
| 12:59 | 29,298.15 | 29,331.35 | 29,297.80 | 29,331.35 | 44.8K |
| 13:00 | 29,333.50 | 29,365.10 | 29,333.50 | 29,365.10 | 87.2K |
| 13:01 | 29,365.60 | 29,366.55 | 29,358.25 | 29,364.65 | 110.5K |
| 13:02 | 29,365.10 | 29,383.85 | 29,364.50 | 29,372.95 | 119.3K |
| 13:03 | 29,370.55 | 29,372.65 | 29,356.40 | 29,358.55 | 40.5K |
| 13:04 | 29,357.35 | 29,368.00 | 29,355.80 | 29,368.00 | 33.5K |
| 13:05 | 29,370.80 | 29,380.30 | 29,369.85 | 29,380.30 | 54.5K |
| 13:06 | 29,375.60 | 29,383.00 | 29,375.60 | 29,377.30 | 43.6K |
| 13:07 | 29,378.15 | 29,379.35 | 29,362.65 | 29,369.10 | 126.2K |
| 13:08 | 29,370.95 | 29,370.95 | 29,364.00 | 29,365.10 | 23.9K |
| 13:09 | 29,365.30 | 29,369.55 | 29,363.40 | 29,369.55 | 30.7K |
| 13:10 | 29,371.05 | 29,382.75 | 29,370.45 | 29,382.30 | 38.1K |
| 13:11 | 29,381.80 | 29,382.75 | 29,358.95 | 29,366.50 | 60.6K |
| 13:12 | 29,364.85 | 29,364.85 | 29,358.40 | 29,360.55 | 44.2K |
| 13:13 | 29,359.55 | 29,362.05 | 29,352.35 | 29,352.35 | 90.3K |
| 13:14 | 29,353.35 | 29,356.10 | 29,346.55 | 29,355.30 | 115.0K |
| 13:15 | 29,353.40 | 29,370.75 | 29,353.40 | 29,369.15 | 81.9K |
| 13:16 | 29,371.10 | 29,371.10 | 29,340.90 | 29,344.45 | 89.7K |
| 13:17 | 29,345.20 | 29,345.20 | 29,333.05 | 29,334.40 | 51.0K |
| 13:18 | 29,333.60 | 29,347.05 | 29,330.55 | 29,345.00 | 42.4K |
| 13:19 | 29,338.55 | 29,343.20 | 29,336.90 | 29,337.20 | 43.9K |
| 13:20 | 29,331.40 | 29,331.65 | 29,320.50 | 29,324.20 | 29.8K |
| 13:21 | 29,323.50 | 29,323.60 | 29,308.90 | 29,316.35 | 52.8K |
| 13:22 | 29,316.25 | 29,340.85 | 29,316.15 | 29,340.85 | 31.1K |
| 13:23 | 29,340.65 | 29,344.15 | 29,333.05 | 29,342.35 | 26.2K |
| 13:24 | 29,341.50 | 29,354.80 | 29,341.50 | 29,350.50 | 25.3K |
| 13:25 | 29,351.45 | 29,358.35 | 29,348.35 | 29,356.85 | 19.5K |
| 13:26 | 29,358.40 | 29,366.20 | 29,350.20 | 29,354.45 | 28.7K |
| 13:27 | 29,356.55 | 29,360.05 | 29,350.30 | 29,353.10 | 23.8K |
| 13:28 | 29,350.80 | 29,357.45 | 29,346.05 | 29,357.45 | 23.3K |
| 13:29 | 29,356.80 | 29,362.15 | 29,356.80 | 29,360.20 | 20.9K |
| 13:30 | 29,360.00 | 29,363.10 | 29,355.90 | 29,363.10 | 50.9K |
| 13:31 | 29,362.95 | 29,369.35 | 29,358.75 | 29,359.35 | 80.7K |
| 13:32 | 29,357.40 | 29,371.90 | 29,355.55 | 29,364.65 | 29.0K |
| 13:33 | 29,364.35 | 29,375.90 | 29,364.35 | 29,374.10 | 31.5K |
| 13:34 | 29,374.15 | 29,375.15 | 29,367.65 | 29,367.65 | 26.2K |
| 13:35 | 29,367.15 | 29,377.05 | 29,365.80 | 29,374.80 | 34.6K |
| 13:36 | 29,376.20 | 29,386.60 | 29,376.20 | 29,378.85 | 44.7K |
| 13:37 | 29,380.80 | 29,384.90 | 29,375.20 | 29,377.95 | 23.9K |
| 13:38 | 29,381.45 | 29,388.55 | 29,378.25 | 29,386.75 | 47.2K |
| 13:39 | 29,387.25 | 29,388.25 | 29,383.30 | 29,383.35 | 45.2K |
| 13:40 | 29,382.25 | 29,383.30 | 29,375.80 | 29,379.70 | 67.0K |
| 13:41 | 29,381.30 | 29,386.25 | 29,377.65 | 29,384.35 | 33.6K |
| 13:42 | 29,385.20 | 29,399.85 | 29,382.60 | 29,399.85 | 42.2K |
| 13:43 | 29,396.90 | 29,397.70 | 29,382.90 | 29,390.10 | 38.8K |
| 13:44 | 29,390.95 | 29,394.85 | 29,389.10 | 29,391.10 | 50.2K |
| 13:45 | 29,392.40 | 29,397.90 | 29,392.40 | 29,394.90 | 43.3K |
| 13:46 | 29,395.10 | 29,395.55 | 29,386.60 | 29,395.35 | 57.8K |
| 13:47 | 29,394.60 | 29,400.10 | 29,393.90 | 29,399.30 | 42.8K |
| 13:48 | 29,399.85 | 29,399.85 | 29,395.20 | 29,398.55 | 84.6K |
| 13:49 | 29,399.30 | 29,403.15 | 29,397.00 | 29,398.15 | 58.8K |
| 13:50 | 29,398.55 | 29,401.40 | 29,395.90 | 29,398.10 | 33.2K |
| 13:51 | 29,397.55 | 29,405.30 | 29,393.10 | 29,405.30 | 35.4K |
| 13:52 | 29,404.25 | 29,427.85 | 29,399.10 | 29,427.85 | 115.4K |
| 13:53 | 29,428.15 | 29,428.85 | 29,420.85 | 29,424.55 | 68.4K |
| 13:54 | 29,421.75 | 29,421.75 | 29,401.35 | 29,403.25 | 58.9K |
| 13:55 | 29,402.10 | 29,402.10 | 29,382.40 | 29,384.05 | 70.1K |
| 13:56 | 29,384.45 | 29,405.70 | 29,384.45 | 29,405.70 | 65.0K |
| 13:57 | 29,404.75 | 29,413.65 | 29,400.00 | 29,407.90 | 31.0K |
| 13:58 | 29,406.75 | 29,425.25 | 29,406.65 | 29,425.25 | 81.5K |
| 13:59 | 29,423.35 | 29,428.00 | 29,420.25 | 29,426.85 | 22.5K |
| 14:00 | 29,426.00 | 29,431.35 | 29,426.00 | 29,429.85 | 26.1K |
| 14:01 | 29,429.95 | 29,441.15 | 29,426.70 | 29,441.15 | 108.5K |
| 14:02 | 29,440.15 | 29,441.35 | 29,434.65 | 29,436.60 | 43.9K |
| 14:03 | 29,435.45 | 29,436.10 | 29,428.20 | 29,430.35 | 39.9K |
| 14:04 | 29,430.75 | 29,430.75 | 29,420.95 | 29,427.80 | 38.0K |
| 14:05 | 29,424.90 | 29,429.65 | 29,422.90 | 29,429.65 | 69.2K |
| 14:06 | 29,430.15 | 29,430.15 | 29,419.55 | 29,424.15 | 32.5K |
| 14:07 | 29,423.95 | 29,423.95 | 29,415.20 | 29,417.90 | 44.5K |
| 14:08 | 29,418.40 | 29,433.25 | 29,418.40 | 29,433.25 | 59.2K |
| 14:09 | 29,432.20 | 29,434.00 | 29,428.30 | 29,428.30 | 16.1K |
| 14:10 | 29,430.05 | 29,431.95 | 29,425.20 | 29,425.20 | 134.9K |
| 14:11 | 29,426.00 | 29,440.40 | 29,423.60 | 29,435.45 | 37.5K |
| 14:12 | 29,433.60 | 29,435.35 | 29,429.35 | 29,432.15 | 25.8K |
| 14:13 | 29,432.50 | 29,433.25 | 29,426.70 | 29,433.25 | 30.9K |
| 14:14 | 29,431.25 | 29,437.30 | 29,428.75 | 29,436.05 | 19.8K |
| 14:15 | 29,435.50 | 29,447.50 | 29,433.85 | 29,446.20 | 19.7K |
| 14:16 | 29,447.50 | 29,455.55 | 29,447.45 | 29,455.55 | 36.8K |
| 14:17 | 29,453.50 | 29,456.60 | 29,453.20 | 29,453.20 | 39.2K |
| 14:18 | 29,456.05 | 29,462.80 | 29,455.00 | 29,457.60 | 38.9K |
| 14:19 | 29,457.15 | 29,457.15 | 29,449.00 | 29,455.90 | 31.4K |
| 14:20 | 29,456.55 | 29,462.95 | 29,454.50 | 29,462.35 | 22.8K |
| 14:21 | 29,459.55 | 29,460.35 | 29,453.80 | 29,455.85 | 33.1K |
| 14:22 | 29,453.70 | 29,454.60 | 29,444.45 | 29,445.80 | 28.4K |
| 14:23 | 29,445.05 | 29,447.45 | 29,443.25 | 29,446.85 | 21.8K |
| 14:24 | 29,446.50 | 29,454.20 | 29,446.40 | 29,448.60 | 35.4K |
| 14:25 | 29,453.35 | 29,453.35 | 29,449.00 | 29,449.15 | 51.7K |
| 14:26 | 29,448.65 | 29,456.40 | 29,446.10 | 29,456.40 | 32.1K |
| 14:27 | 29,458.75 | 29,468.55 | 29,458.40 | 29,468.40 | 49.5K |
| 14:28 | 29,467.40 | 29,471.70 | 29,466.00 | 29,468.95 | 37.8K |
| 14:29 | 29,468.50 | 29,473.80 | 29,463.75 | 29,466.70 | 71.1K |
| 14:30 | 29,467.10 | 29,468.50 | 29,464.00 | 29,464.45 | 28.8K |
| 14:31 | 29,463.80 | 29,474.05 | 29,461.10 | 29,472.50 | 41.0K |
| 14:32 | 29,471.70 | 29,477.75 | 29,471.45 | 29,474.55 | 31.2K |
| 14:33 | 29,471.25 | 29,473.55 | 29,462.75 | 29,464.20 | 42.2K |
| 14:34 | 29,464.10 | 29,465.30 | 29,459.00 | 29,462.50 | 57.2K |
| 14:35 | 29,463.40 | 29,465.00 | 29,453.80 | 29,458.10 | 19.4K |
| 14:36 | 29,458.00 | 29,464.80 | 29,458.00 | 29,459.30 | 42.4K |
| 14:37 | 29,459.60 | 29,460.70 | 29,453.15 | 29,454.00 | 32.8K |
| 14:38 | 29,452.80 | 29,452.80 | 29,440.70 | 29,444.05 | 44.5K |
| 14:39 | 29,443.80 | 29,445.45 | 29,431.35 | 29,434.60 | 31.4K |
| 14:40 | 29,432.90 | 29,435.60 | 29,429.10 | 29,429.15 | 55.5K |
| 14:41 | 29,429.50 | 29,433.05 | 29,419.30 | 29,433.05 | 65.2K |
| 14:42 | 29,434.10 | 29,444.45 | 29,434.10 | 29,444.45 | 25.1K |
| 14:43 | 29,445.60 | 29,451.30 | 29,444.20 | 29,444.20 | 40.7K |
| 14:44 | 29,441.50 | 29,442.55 | 29,436.35 | 29,442.20 | 31.8K |
| 14:45 | 29,440.65 | 29,441.85 | 29,432.65 | 29,434.60 | 24.8K |
| 14:46 | 29,433.30 | 29,435.35 | 29,429.65 | 29,432.10 | 22.8K |
| 14:47 | 29,432.60 | 29,436.00 | 29,429.30 | 29,435.45 | 42.4K |
| 14:48 | 29,435.55 | 29,436.15 | 29,426.90 | 29,426.90 | 44.3K |
| 14:49 | 29,429.55 | 29,435.05 | 29,428.15 | 29,432.95 | 21.7K |
| 14:50 | 29,430.75 | 29,437.20 | 29,430.45 | 29,430.45 | 35.3K |
| 14:51 | 29,431.95 | 29,434.40 | 29,430.40 | 29,432.40 | 36.1K |
| 14:52 | 29,433.20 | 29,434.70 | 29,427.55 | 29,431.65 | 54.2K |
| 14:53 | 29,430.25 | 29,439.20 | 29,429.40 | 29,439.20 | 49.5K |
| 14:54 | 29,440.80 | 29,447.55 | 29,440.80 | 29,443.55 | 35.8K |
| 14:55 | 29,447.70 | 29,452.75 | 29,445.30 | 29,450.90 | 290.2K |
| 14:56 | 29,449.10 | 29,457.15 | 29,449.10 | 29,453.00 | 38.9K |
| 14:57 | 29,452.45 | 29,458.05 | 29,449.25 | 29,456.05 | 30.3K |
| 14:58 | 29,458.45 | 29,465.10 | 29,457.05 | 29,462.85 | 60.7K |
| 14:59 | 29,462.90 | 29,463.40 | 29,456.85 | 29,461.35 | 58.2K |
| 15:00 | 29,460.65 | 29,468.20 | 29,458.10 | 29,462.90 | 86.3K |
| 15:01 | 29,460.85 | 29,461.45 | 29,453.00 | 29,460.65 | 56.3K |
| 15:02 | 29,463.65 | 29,465.10 | 29,454.75 | 29,455.90 | 84.9K |
| 15:03 | 29,456.60 | 29,457.00 | 29,451.55 | 29,456.10 | 160.0K |
| 15:04 | 29,457.90 | 29,460.10 | 29,454.95 | 29,460.10 | 80.6K |
| 15:05 | 29,461.05 | 29,471.10 | 29,459.50 | 29,469.20 | 153.5K |
| 15:06 | 29,470.50 | 29,470.75 | 29,466.65 | 29,467.95 | 140.9K |
| 15:07 | 29,469.85 | 29,472.75 | 29,468.50 | 29,472.05 | 97.6K |
| 15:08 | 29,470.60 | 29,478.15 | 29,468.15 | 29,477.95 | 41.6K |
| 15:09 | 29,479.45 | 29,486.20 | 29,476.80 | 29,486.20 | 205.3K |
| 15:10 | 29,487.80 | 29,489.15 | 29,478.00 | 29,478.65 | 171.0K |
| 15:11 | 29,478.20 | 29,479.60 | 29,470.45 | 29,476.10 | 120.8K |
| 15:12 | 29,475.30 | 29,476.50 | 29,466.00 | 29,469.55 | 208.8K |
| 15:13 | 29,471.25 | 29,479.15 | 29,471.25 | 29,479.15 | 170.1K |
| 15:14 | 29,479.20 | 29,479.20 | 29,475.60 | 29,477.45 | 163.9K |
| 15:15 | 29,479.60 | 29,482.05 | 29,471.25 | 29,471.25 | 203.3K |
| 15:16 | 29,472.95 | 29,475.05 | 29,468.15 | 29,469.95 | 222.4K |
| 15:17 | 29,470.30 | 29,483.95 | 29,469.25 | 29,483.95 | 188.8K |
| 15:18 | 29,483.30 | 29,489.90 | 29,483.30 | 29,489.20 | 284.0K |
| 15:19 | 29,488.90 | 29,490.35 | 29,485.35 | 29,486.70 | 121.7K |
| 15:20 | 29,486.60 | 29,487.25 | 29,480.10 | 29,482.20 | 197.3K |
| 15:21 | 29,483.05 | 29,483.60 | 29,480.55 | 29,483.35 | 110.7K |
| 15:22 | 29,482.85 | 29,490.60 | 29,481.65 | 29,490.60 | 126.3K |
| 15:23 | 29,488.80 | 29,502.70 | 29,487.65 | 29,502.30 | 329.2K |
| 15:24 | 29,504.25 | 29,506.10 | 29,497.50 | 29,497.50 | 128.2K |
| 15:25 | 29,500.75 | 29,501.50 | 29,493.00 | 29,495.35 | 82.7K |
| 15:26 | 29,495.80 | 29,496.15 | 29,491.60 | 29,494.85 | 131.8K |
| 15:27 | 29,491.65 | 29,492.50 | 29,483.55 | 29,483.55 | 167.0K |
| 15:28 | 29,483.60 | 29,497.05 | 29,481.50 | 29,496.15 | 388.7K |
| 15:29 | 29,494.85 | 29,503.10 | 29,480.65 | 29,480.65 | 260.8K |