29,793.65
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 | 29,624.20 | 29,624.20 | 29,624.20 | 29,624.20 | 49.9K |
| 09:15 | 29,604.60 | 29,604.60 | 29,511.00 | 29,536.75 | 780.8K |
| 09:16 | 29,529.80 | 29,534.45 | 29,491.05 | 29,491.05 | 275.9K |
| 09:17 | 29,480.65 | 29,493.60 | 29,463.25 | 29,463.25 | 251.7K |
| 09:18 | 29,472.50 | 29,472.50 | 29,448.40 | 29,448.40 | 132.1K |
| 09:19 | 29,449.25 | 29,459.90 | 29,445.60 | 29,454.35 | 169.4K |
| 09:20 | 29,455.45 | 29,455.45 | 29,422.50 | 29,433.85 | 330.7K |
| 09:21 | 29,438.00 | 29,438.00 | 29,417.80 | 29,427.85 | 279.6K |
| 09:22 | 29,421.35 | 29,427.65 | 29,405.30 | 29,410.05 | 201.1K |
| 09:23 | 29,408.95 | 29,408.95 | 29,379.35 | 29,379.35 | 158.3K |
| 09:24 | 29,379.80 | 29,379.80 | 29,339.45 | 29,339.45 | 292.6K |
| 09:25 | 29,340.85 | 29,348.45 | 29,326.80 | 29,340.40 | 242.6K |
| 09:26 | 29,339.70 | 29,346.75 | 29,333.85 | 29,336.80 | 169.7K |
| 09:27 | 29,335.30 | 29,350.75 | 29,334.55 | 29,337.50 | 162.9K |
| 09:28 | 29,337.90 | 29,340.55 | 29,320.25 | 29,320.25 | 191.8K |
| 09:29 | 29,319.10 | 29,329.35 | 29,319.10 | 29,320.30 | 102.6K |
| 09:30 | 29,319.20 | 29,330.35 | 29,310.20 | 29,312.75 | 125.2K |
| 09:31 | 29,311.60 | 29,316.25 | 29,306.25 | 29,306.25 | 157.7K |
| 09:32 | 29,312.90 | 29,313.25 | 29,296.85 | 29,304.70 | 122.8K |
| 09:33 | 29,306.60 | 29,309.50 | 29,302.15 | 29,306.05 | 77.7K |
| 09:34 | 29,303.10 | 29,311.10 | 29,297.40 | 29,297.40 | 120.9K |
| 09:35 | 29,300.30 | 29,318.75 | 29,298.10 | 29,318.75 | 96.8K |
| 09:36 | 29,319.70 | 29,331.35 | 29,319.70 | 29,326.55 | 90.9K |
| 09:37 | 29,324.65 | 29,331.65 | 29,313.15 | 29,313.65 | 127.9K |
| 09:38 | 29,320.55 | 29,324.80 | 29,312.75 | 29,323.90 | 299.8K |
| 09:39 | 29,324.40 | 29,344.30 | 29,323.80 | 29,339.35 | 174.4K |
| 09:40 | 29,341.70 | 29,373.20 | 29,341.70 | 29,373.20 | 137.0K |
| 09:41 | 29,372.05 | 29,372.80 | 29,349.95 | 29,357.35 | 119.7K |
| 09:42 | 29,360.90 | 29,367.90 | 29,356.00 | 29,356.00 | 217.8K |
| 09:43 | 29,356.30 | 29,357.50 | 29,346.25 | 29,354.30 | 79.4K |
| 09:44 | 29,358.85 | 29,365.85 | 29,357.15 | 29,359.70 | 83.3K |
| 09:45 | 29,360.60 | 29,368.65 | 29,357.15 | 29,365.80 | 75.2K |
| 09:46 | 29,365.50 | 29,365.50 | 29,356.25 | 29,360.20 | 74.9K |
| 09:47 | 29,361.90 | 29,364.30 | 29,356.65 | 29,357.25 | 50.4K |
| 09:48 | 29,355.90 | 29,357.25 | 29,341.20 | 29,341.95 | 53.7K |
| 09:49 | 29,342.55 | 29,345.55 | 29,339.30 | 29,345.55 | 57.2K |
| 09:50 | 29,343.45 | 29,351.35 | 29,343.45 | 29,350.70 | 55.4K |
| 09:51 | 29,352.00 | 29,369.40 | 29,350.25 | 29,366.20 | 65.3K |
| 09:52 | 29,368.40 | 29,398.65 | 29,368.40 | 29,398.65 | 72.3K |
| 09:53 | 29,398.25 | 29,410.10 | 29,397.10 | 29,399.80 | 70.8K |
| 09:54 | 29,398.20 | 29,400.90 | 29,385.65 | 29,400.55 | 289.1K |
| 09:55 | 29,397.70 | 29,400.35 | 29,390.30 | 29,392.90 | 68.0K |
| 09:56 | 29,392.90 | 29,392.90 | 29,381.75 | 29,384.35 | 65.5K |
| 09:57 | 29,383.30 | 29,386.55 | 29,373.05 | 29,374.60 | 58.3K |
| 09:58 | 29,378.50 | 29,384.45 | 29,377.20 | 29,383.40 | 127.1K |
| 09:59 | 29,383.15 | 29,396.10 | 29,382.15 | 29,393.45 | 116.9K |
| 10:00 | 29,395.65 | 29,398.45 | 29,386.45 | 29,387.00 | 108.1K |
| 10:01 | 29,384.55 | 29,393.50 | 29,375.90 | 29,391.75 | 72.8K |
| 10:02 | 29,389.75 | 29,394.30 | 29,383.30 | 29,383.95 | 58.0K |
| 10:03 | 29,385.05 | 29,400.10 | 29,385.00 | 29,395.40 | 67.1K |
| 10:04 | 29,395.35 | 29,408.10 | 29,392.05 | 29,404.50 | 78.2K |
| 10:05 | 29,404.45 | 29,404.45 | 29,394.80 | 29,394.80 | 62.7K |
| 10:06 | 29,395.65 | 29,411.50 | 29,395.65 | 29,411.50 | 44.8K |
| 10:07 | 29,413.85 | 29,413.85 | 29,401.20 | 29,402.10 | 256.4K |
| 10:08 | 29,400.80 | 29,404.05 | 29,398.45 | 29,399.50 | 42.5K |
| 10:09 | 29,399.05 | 29,399.05 | 29,379.00 | 29,379.00 | 62.2K |
| 10:10 | 29,381.70 | 29,381.70 | 29,375.40 | 29,380.30 | 67.0K |
| 10:11 | 29,379.00 | 29,389.30 | 29,378.10 | 29,387.85 | 39.6K |
| 10:12 | 29,387.60 | 29,390.20 | 29,384.90 | 29,389.45 | 70.9K |
| 10:13 | 29,390.55 | 29,394.40 | 29,382.75 | 29,383.70 | 46.4K |
| 10:14 | 29,378.95 | 29,383.15 | 29,373.25 | 29,375.05 | 76.8K |
| 10:15 | 29,374.55 | 29,387.75 | 29,370.75 | 29,387.75 | 66.2K |
| 10:16 | 29,386.90 | 29,391.65 | 29,386.25 | 29,387.85 | 57.2K |
| 10:17 | 29,388.35 | 29,391.90 | 29,384.15 | 29,385.70 | 45.6K |
| 10:18 | 29,387.00 | 29,387.00 | 29,377.40 | 29,377.40 | 29.8K |
| 10:19 | 29,376.15 | 29,377.40 | 29,370.35 | 29,372.75 | 61.5K |
| 10:20 | 29,369.95 | 29,375.20 | 29,364.10 | 29,366.05 | 47.0K |
| 10:21 | 29,362.80 | 29,375.90 | 29,360.40 | 29,374.80 | 48.7K |
| 10:22 | 29,376.05 | 29,379.00 | 29,371.90 | 29,379.00 | 34.2K |
| 10:23 | 29,381.30 | 29,381.85 | 29,375.60 | 29,381.65 | 64.0K |
| 10:24 | 29,381.50 | 29,386.80 | 29,374.80 | 29,374.80 | 63.7K |
| 10:25 | 29,377.65 | 29,377.65 | 29,363.15 | 29,364.05 | 40.6K |
| 10:26 | 29,364.85 | 29,372.55 | 29,364.85 | 29,368.95 | 51.4K |
| 10:27 | 29,370.40 | 29,379.15 | 29,370.40 | 29,377.30 | 27.2K |
| 10:28 | 29,378.20 | 29,390.15 | 29,374.95 | 29,390.15 | 38.6K |
| 10:29 | 29,391.30 | 29,391.90 | 29,383.30 | 29,385.45 | 44.1K |
| 10:30 | 29,384.25 | 29,385.35 | 29,380.20 | 29,384.90 | 31.2K |
| 10:31 | 29,385.45 | 29,388.30 | 29,382.65 | 29,387.80 | 45.1K |
| 10:32 | 29,388.05 | 29,394.40 | 29,387.50 | 29,394.20 | 67.6K |
| 10:33 | 29,395.50 | 29,400.80 | 29,395.50 | 29,398.05 | 37.3K |
| 10:34 | 29,400.35 | 29,413.10 | 29,400.35 | 29,410.55 | 71.4K |
| 10:35 | 29,411.25 | 29,413.00 | 29,407.40 | 29,408.30 | 53.9K |
| 10:36 | 29,409.50 | 29,417.95 | 29,407.35 | 29,412.50 | 58.2K |
| 10:37 | 29,413.10 | 29,414.05 | 29,409.95 | 29,410.35 | 31.4K |
| 10:38 | 29,412.10 | 29,416.60 | 29,412.10 | 29,414.85 | 31.6K |
| 10:39 | 29,413.25 | 29,414.70 | 29,410.35 | 29,414.70 | 33.2K |
| 10:40 | 29,413.40 | 29,414.20 | 29,408.20 | 29,408.20 | 33.6K |
| 10:41 | 29,409.70 | 29,409.95 | 29,399.55 | 29,399.55 | 43.0K |
| 10:42 | 29,399.50 | 29,400.20 | 29,386.95 | 29,390.15 | 57.3K |
| 10:43 | 29,388.55 | 29,395.00 | 29,388.55 | 29,395.00 | 37.8K |
| 10:44 | 29,395.50 | 29,402.25 | 29,395.50 | 29,399.50 | 55.0K |
| 10:45 | 29,399.55 | 29,404.65 | 29,399.55 | 29,403.60 | 43.1K |
| 10:46 | 29,404.30 | 29,407.25 | 29,403.70 | 29,407.00 | 124.2K |
| 10:47 | 29,407.65 | 29,410.75 | 29,407.65 | 29,409.35 | 57.8K |
| 10:48 | 29,409.45 | 29,421.20 | 29,408.90 | 29,419.75 | 47.4K |
| 10:49 | 29,418.30 | 29,424.95 | 29,418.30 | 29,422.20 | 41.8K |
| 10:50 | 29,422.50 | 29,422.65 | 29,415.35 | 29,416.60 | 37.3K |
| 10:51 | 29,414.85 | 29,420.35 | 29,414.85 | 29,420.35 | 78.1K |
| 10:52 | 29,419.95 | 29,419.95 | 29,411.50 | 29,413.65 | 36.9K |
| 10:53 | 29,413.35 | 29,414.90 | 29,409.15 | 29,414.60 | 45.9K |
| 10:54 | 29,411.80 | 29,418.65 | 29,411.80 | 29,418.65 | 46.8K |
| 10:55 | 29,416.80 | 29,416.80 | 29,408.10 | 29,410.70 | 120.0K |
| 10:56 | 29,410.95 | 29,415.80 | 29,410.35 | 29,413.75 | 33.4K |
| 10:57 | 29,412.65 | 29,416.70 | 29,412.65 | 29,415.75 | 47.9K |
| 10:58 | 29,417.30 | 29,428.00 | 29,417.30 | 29,425.90 | 65.9K |
| 10:59 | 29,427.55 | 29,427.55 | 29,423.65 | 29,423.85 | 63.5K |
| 11:00 | 29,423.95 | 29,425.05 | 29,416.75 | 29,417.40 | 62.6K |
| 11:01 | 29,415.05 | 29,418.30 | 29,414.20 | 29,414.20 | 102.2K |
| 11:02 | 29,416.35 | 29,418.10 | 29,413.65 | 29,417.85 | 56.5K |
| 11:03 | 29,416.80 | 29,422.15 | 29,413.00 | 29,420.45 | 52.0K |
| 11:04 | 29,421.55 | 29,422.55 | 29,413.60 | 29,416.35 | 62.7K |
| 11:05 | 29,419.30 | 29,424.00 | 29,419.30 | 29,424.00 | 37.2K |
| 11:06 | 29,426.40 | 29,431.75 | 29,425.95 | 29,430.25 | 44.8K |
| 11:07 | 29,431.90 | 29,431.90 | 29,420.80 | 29,420.80 | 46.6K |
| 11:08 | 29,419.25 | 29,422.65 | 29,417.75 | 29,421.25 | 56.5K |
| 11:09 | 29,421.80 | 29,421.80 | 29,415.75 | 29,418.10 | 27.6K |
| 11:10 | 29,418.85 | 29,418.85 | 29,412.00 | 29,413.70 | 50.5K |
| 11:11 | 29,413.95 | 29,414.80 | 29,406.75 | 29,410.30 | 66.9K |
| 11:12 | 29,412.45 | 29,418.55 | 29,412.30 | 29,417.60 | 44.7K |
| 11:13 | 29,416.70 | 29,419.65 | 29,415.45 | 29,416.95 | 30.3K |
| 11:14 | 29,416.55 | 29,417.35 | 29,411.90 | 29,416.55 | 36.6K |
| 11:15 | 29,417.75 | 29,418.05 | 29,413.45 | 29,418.05 | 40.2K |
| 11:16 | 29,416.65 | 29,419.15 | 29,414.30 | 29,417.95 | 43.7K |
| 11:17 | 29,417.55 | 29,420.90 | 29,415.90 | 29,420.35 | 55.2K |
| 11:18 | 29,419.25 | 29,422.30 | 29,417.30 | 29,417.30 | 40.7K |
| 11:19 | 29,418.45 | 29,419.35 | 29,410.60 | 29,419.00 | 72.7K |
| 11:20 | 29,418.85 | 29,423.80 | 29,418.40 | 29,422.90 | 40.2K |
| 11:21 | 29,423.10 | 29,424.55 | 29,420.10 | 29,421.55 | 47.1K |
| 11:22 | 29,422.75 | 29,422.75 | 29,416.85 | 29,417.95 | 34.8K |
| 11:23 | 29,419.05 | 29,421.15 | 29,417.45 | 29,419.55 | 30.5K |
| 11:24 | 29,420.00 | 29,424.95 | 29,420.00 | 29,421.50 | 56.5K |
| 11:25 | 29,422.45 | 29,423.50 | 29,419.45 | 29,421.45 | 43.3K |
| 11:26 | 29,422.40 | 29,424.25 | 29,416.20 | 29,416.20 | 36.8K |
| 11:27 | 29,419.50 | 29,419.50 | 29,414.50 | 29,415.40 | 60.4K |
| 11:28 | 29,417.15 | 29,420.20 | 29,414.55 | 29,417.35 | 50.0K |
| 11:29 | 29,417.95 | 29,420.45 | 29,416.45 | 29,418.05 | 29.2K |
| 11:30 | 29,418.20 | 29,422.50 | 29,416.70 | 29,422.35 | 60.2K |
| 11:31 | 29,422.10 | 29,425.80 | 29,419.00 | 29,425.50 | 46.6K |
| 11:32 | 29,425.65 | 29,429.45 | 29,425.60 | 29,427.30 | 42.6K |
| 11:33 | 29,428.25 | 29,437.65 | 29,427.85 | 29,433.85 | 56.1K |
| 11:34 | 29,434.80 | 29,443.60 | 29,434.80 | 29,441.90 | 103.6K |
| 11:35 | 29,440.70 | 29,445.65 | 29,439.95 | 29,445.40 | 64.7K |
| 11:36 | 29,447.40 | 29,447.40 | 29,442.15 | 29,446.55 | 36.8K |
| 11:37 | 29,447.40 | 29,447.40 | 29,442.15 | 29,444.25 | 63.1K |
| 11:38 | 29,441.80 | 29,448.40 | 29,441.80 | 29,448.40 | 57.6K |
| 11:39 | 29,449.30 | 29,450.00 | 29,443.05 | 29,446.10 | 44.5K |
| 11:40 | 29,445.65 | 29,452.15 | 29,445.65 | 29,446.80 | 49.1K |
| 11:41 | 29,447.90 | 29,448.05 | 29,439.90 | 29,439.90 | 31.5K |
| 11:42 | 29,442.20 | 29,446.20 | 29,441.55 | 29,446.20 | 518.7K |
| 11:43 | 29,445.70 | 29,455.00 | 29,445.70 | 29,455.00 | 68.9K |
| 11:44 | 29,452.05 | 29,458.10 | 29,452.05 | 29,455.95 | 63.2K |
| 11:45 | 29,454.10 | 29,459.30 | 29,452.45 | 29,456.10 | 50.0K |
| 11:46 | 29,455.80 | 29,457.45 | 29,451.55 | 29,452.30 | 42.8K |
| 11:47 | 29,452.90 | 29,456.85 | 29,452.90 | 29,453.30 | 54.2K |
| 11:48 | 29,455.20 | 29,455.35 | 29,451.50 | 29,454.10 | 39.3K |
| 11:49 | 29,455.20 | 29,457.70 | 29,453.40 | 29,454.60 | 59.1K |
| 11:50 | 29,454.60 | 29,456.80 | 29,452.15 | 29,452.15 | 86.4K |
| 11:51 | 29,452.10 | 29,452.30 | 29,446.85 | 29,448.80 | 78.4K |
| 11:52 | 29,449.00 | 29,453.90 | 29,445.90 | 29,451.30 | 50.7K |
| 11:53 | 29,452.00 | 29,453.15 | 29,448.55 | 29,452.45 | 49.0K |
| 11:54 | 29,451.10 | 29,457.45 | 29,447.80 | 29,448.60 | 77.0K |
| 11:55 | 29,451.05 | 29,451.05 | 29,447.45 | 29,448.75 | 34.7K |
| 11:56 | 29,448.50 | 29,452.35 | 29,447.40 | 29,452.35 | 24.7K |
| 11:57 | 29,450.15 | 29,452.70 | 29,447.15 | 29,452.70 | 74.9K |
| 11:58 | 29,451.50 | 29,454.15 | 29,449.70 | 29,450.00 | 34.3K |
| 11:59 | 29,450.55 | 29,452.40 | 29,449.30 | 29,450.25 | 33.6K |
| 12:00 | 29,450.85 | 29,451.85 | 29,445.95 | 29,450.45 | 106.1K |
| 12:01 | 29,450.25 | 29,450.60 | 29,442.20 | 29,445.65 | 79.6K |
| 12:02 | 29,444.65 | 29,446.30 | 29,443.35 | 29,444.35 | 29.8K |
| 12:03 | 29,443.95 | 29,450.65 | 29,443.95 | 29,449.15 | 40.3K |
| 12:04 | 29,451.05 | 29,457.15 | 29,449.40 | 29,455.15 | 155.1K |
| 12:05 | 29,454.90 | 29,455.70 | 29,451.85 | 29,454.70 | 26.5K |
| 12:06 | 29,455.85 | 29,455.85 | 29,449.10 | 29,454.85 | 31.2K |
| 12:07 | 29,454.35 | 29,459.95 | 29,454.35 | 29,457.55 | 54.2K |
| 12:08 | 29,457.60 | 29,459.05 | 29,451.10 | 29,451.70 | 41.0K |
| 12:09 | 29,451.75 | 29,453.10 | 29,450.80 | 29,453.05 | 21.1K |
| 12:10 | 29,454.80 | 29,458.10 | 29,454.75 | 29,457.55 | 34.3K |
| 12:11 | 29,459.00 | 29,459.65 | 29,455.50 | 29,458.75 | 25.6K |
| 12:12 | 29,457.85 | 29,461.05 | 29,456.60 | 29,461.05 | 35.7K |
| 12:13 | 29,460.00 | 29,460.75 | 29,451.65 | 29,451.65 | 46.9K |
| 12:14 | 29,451.00 | 29,454.55 | 29,449.45 | 29,449.45 | 29.5K |
| 12:15 | 29,451.75 | 29,454.75 | 29,451.10 | 29,454.00 | 42.3K |
| 12:16 | 29,451.90 | 29,454.15 | 29,445.55 | 29,445.65 | 53.1K |
| 12:17 | 29,446.50 | 29,446.55 | 29,439.65 | 29,442.25 | 43.3K |
| 12:18 | 29,443.40 | 29,444.65 | 29,438.90 | 29,438.90 | 35.6K |
| 12:19 | 29,439.20 | 29,440.60 | 29,433.55 | 29,434.70 | 67.1K |
| 12:20 | 29,434.80 | 29,434.80 | 29,429.70 | 29,432.45 | 37.0K |
| 12:21 | 29,433.05 | 29,433.05 | 29,427.10 | 29,428.30 | 39.0K |
| 12:22 | 29,426.45 | 29,427.15 | 29,416.05 | 29,416.05 | 55.6K |
| 12:23 | 29,413.65 | 29,417.55 | 29,410.45 | 29,417.35 | 90.7K |
| 12:24 | 29,418.80 | 29,423.00 | 29,417.25 | 29,423.00 | 62.9K |
| 12:25 | 29,423.75 | 29,424.90 | 29,421.30 | 29,422.35 | 63.9K |
| 12:26 | 29,420.75 | 29,427.50 | 29,420.15 | 29,426.10 | 35.6K |
| 12:27 | 29,424.90 | 29,427.75 | 29,421.20 | 29,421.20 | 81.0K |
| 12:28 | 29,421.95 | 29,425.40 | 29,420.70 | 29,425.40 | 27.3K |
| 12:29 | 29,425.20 | 29,428.75 | 29,422.90 | 29,428.75 | 53.9K |
| 12:30 | 29,429.40 | 29,429.50 | 29,425.50 | 29,427.10 | 36.7K |
| 12:31 | 29,427.75 | 29,430.05 | 29,425.50 | 29,426.75 | 35.3K |
| 12:32 | 29,426.45 | 29,427.90 | 29,423.65 | 29,426.15 | 33.0K |
| 12:33 | 29,427.15 | 29,432.25 | 29,425.60 | 29,429.15 | 34.0K |
| 12:34 | 29,429.95 | 29,430.55 | 29,427.50 | 29,430.25 | 25.9K |
| 12:35 | 29,426.15 | 29,427.70 | 29,422.30 | 29,427.70 | 38.0K |
| 12:36 | 29,429.40 | 29,430.80 | 29,426.05 | 29,426.05 | 47.8K |
| 12:37 | 29,428.15 | 29,428.15 | 29,424.05 | 29,424.50 | 37.2K |
| 12:38 | 29,425.25 | 29,426.85 | 29,422.75 | 29,426.85 | 35.1K |
| 12:39 | 29,426.90 | 29,429.90 | 29,425.60 | 29,425.60 | 27.1K |
| 12:40 | 29,424.95 | 29,427.35 | 29,423.65 | 29,426.60 | 59.4K |
| 12:41 | 29,426.55 | 29,428.15 | 29,424.40 | 29,428.15 | 28.4K |
| 12:42 | 29,428.60 | 29,430.80 | 29,427.80 | 29,428.35 | 41.3K |
| 12:43 | 29,429.85 | 29,432.10 | 29,425.85 | 29,425.85 | 44.5K |
| 12:44 | 29,425.60 | 29,428.30 | 29,423.55 | 29,425.75 | 31.4K |
| 12:45 | 29,424.60 | 29,426.30 | 29,422.65 | 29,426.30 | 55.1K |
| 12:46 | 29,427.05 | 29,427.05 | 29,422.50 | 29,425.20 | 68.5K |
| 12:47 | 29,425.05 | 29,426.40 | 29,422.45 | 29,424.45 | 46.7K |
| 12:48 | 29,426.20 | 29,426.20 | 29,417.45 | 29,417.45 | 65.4K |
| 12:49 | 29,415.60 | 29,417.30 | 29,414.05 | 29,415.90 | 28.2K |
| 12:50 | 29,417.80 | 29,418.00 | 29,413.90 | 29,416.70 | 55.5K |
| 12:51 | 29,417.60 | 29,417.90 | 29,411.55 | 29,413.45 | 48.2K |
| 12:52 | 29,412.95 | 29,414.30 | 29,410.15 | 29,414.30 | 31.6K |
| 12:53 | 29,413.20 | 29,419.70 | 29,412.55 | 29,419.05 | 24.0K |
| 12:54 | 29,420.55 | 29,427.30 | 29,420.55 | 29,426.70 | 37.0K |
| 12:55 | 29,426.50 | 29,426.50 | 29,421.00 | 29,421.00 | 31.2K |
| 12:56 | 29,421.55 | 29,424.80 | 29,419.80 | 29,421.10 | 46.2K |
| 12:57 | 29,423.50 | 29,424.85 | 29,420.55 | 29,424.25 | 30.1K |
| 12:58 | 29,423.65 | 29,423.65 | 29,417.10 | 29,417.10 | 28.6K |
| 12:59 | 29,416.45 | 29,416.45 | 29,403.90 | 29,404.50 | 59.2K |
| 13:00 | 29,405.65 | 29,406.65 | 29,399.85 | 29,401.80 | 60.7K |
| 13:01 | 29,401.10 | 29,401.10 | 29,394.70 | 29,398.05 | 219.7K |
| 13:02 | 29,395.15 | 29,400.15 | 29,393.35 | 29,393.35 | 59.5K |
| 13:03 | 29,393.85 | 29,393.85 | 29,378.70 | 29,384.80 | 342.4K |
| 13:04 | 29,385.15 | 29,388.60 | 29,381.95 | 29,388.60 | 64.6K |
| 13:05 | 29,389.75 | 29,396.00 | 29,389.65 | 29,392.25 | 83.1K |
| 13:06 | 29,393.50 | 29,393.50 | 29,386.75 | 29,388.65 | 59.7K |
| 13:07 | 29,388.45 | 29,391.65 | 29,384.80 | 29,385.85 | 38.1K |
| 13:08 | 29,387.35 | 29,387.35 | 29,381.20 | 29,385.35 | 44.5K |
| 13:09 | 29,387.50 | 29,387.50 | 29,382.40 | 29,385.20 | 49.5K |
| 13:10 | 29,384.85 | 29,394.35 | 29,384.85 | 29,394.10 | 57.0K |
| 13:11 | 29,394.25 | 29,397.35 | 29,392.80 | 29,396.50 | 33.1K |
| 13:12 | 29,393.80 | 29,396.85 | 29,393.35 | 29,394.25 | 59.8K |
| 13:13 | 29,394.10 | 29,397.75 | 29,393.15 | 29,394.00 | 90.7K |
| 13:14 | 29,394.45 | 29,396.25 | 29,392.90 | 29,393.35 | 185.3K |
| 13:15 | 29,392.80 | 29,395.20 | 29,391.10 | 29,394.15 | 116.4K |
| 13:16 | 29,393.30 | 29,398.85 | 29,392.55 | 29,397.60 | 35.5K |
| 13:17 | 29,397.95 | 29,398.35 | 29,394.90 | 29,397.00 | 96.3K |
| 13:18 | 29,396.60 | 29,396.60 | 29,385.80 | 29,387.95 | 82.3K |
| 13:19 | 29,386.00 | 29,389.15 | 29,382.40 | 29,384.90 | 29.6K |
| 13:20 | 29,384.45 | 29,384.45 | 29,380.40 | 29,381.15 | 77.8K |
| 13:21 | 29,381.10 | 29,381.10 | 29,376.35 | 29,377.20 | 178.5K |
| 13:22 | 29,376.90 | 29,380.35 | 29,375.70 | 29,380.15 | 72.8K |
| 13:23 | 29,381.25 | 29,382.20 | 29,377.85 | 29,378.70 | 38.2K |
| 13:24 | 29,379.15 | 29,382.35 | 29,377.90 | 29,381.90 | 90.6K |
| 13:25 | 29,381.90 | 29,383.70 | 29,377.85 | 29,382.00 | 42.1K |
| 13:26 | 29,381.40 | 29,382.10 | 29,374.50 | 29,377.40 | 33.5K |
| 13:27 | 29,377.20 | 29,378.00 | 29,373.15 | 29,373.15 | 37.9K |
| 13:28 | 29,374.30 | 29,374.55 | 29,367.75 | 29,370.65 | 62.5K |
| 13:29 | 29,372.20 | 29,372.20 | 29,366.25 | 29,370.20 | 26.6K |
| 13:30 | 29,369.10 | 29,381.20 | 29,367.50 | 29,381.20 | 39.4K |
| 13:31 | 29,381.65 | 29,382.35 | 29,376.00 | 29,378.25 | 31.6K |
| 13:32 | 29,378.25 | 29,378.25 | 29,371.90 | 29,372.35 | 41.5K |
| 13:33 | 29,373.05 | 29,373.05 | 29,368.05 | 29,370.20 | 46.7K |
| 13:34 | 29,370.80 | 29,370.80 | 29,359.50 | 29,362.70 | 37.9K |
| 13:35 | 29,363.00 | 29,363.00 | 29,358.40 | 29,359.80 | 30.2K |
| 13:36 | 29,362.65 | 29,364.00 | 29,357.10 | 29,362.30 | 67.1K |
| 13:37 | 29,360.75 | 29,365.30 | 29,357.80 | 29,365.30 | 32.1K |
| 13:38 | 29,365.45 | 29,370.55 | 29,363.40 | 29,370.55 | 46.7K |
| 13:39 | 29,373.70 | 29,377.95 | 29,372.15 | 29,376.05 | 60.2K |
| 13:40 | 29,374.45 | 29,384.65 | 29,374.45 | 29,381.55 | 48.6K |
| 13:41 | 29,382.60 | 29,382.60 | 29,367.95 | 29,370.70 | 84.7K |
| 13:42 | 29,371.15 | 29,371.50 | 29,365.80 | 29,369.60 | 42.7K |
| 13:43 | 29,369.05 | 29,372.40 | 29,366.55 | 29,372.10 | 46.6K |
| 13:44 | 29,373.05 | 29,373.70 | 29,368.10 | 29,371.35 | 24.6K |
| 13:45 | 29,371.90 | 29,375.20 | 29,369.80 | 29,372.05 | 61.5K |
| 13:46 | 29,374.15 | 29,377.70 | 29,367.50 | 29,369.10 | 37.1K |
| 13:47 | 29,368.50 | 29,376.35 | 29,366.70 | 29,376.35 | 39.3K |
| 13:48 | 29,375.45 | 29,379.30 | 29,374.05 | 29,378.80 | 29.4K |
| 13:49 | 29,377.35 | 29,377.40 | 29,374.10 | 29,376.20 | 29.0K |
| 13:50 | 29,375.30 | 29,379.55 | 29,373.95 | 29,379.55 | 182.8K |
| 13:51 | 29,378.30 | 29,381.95 | 29,376.10 | 29,381.00 | 45.2K |
| 13:52 | 29,380.70 | 29,380.70 | 29,372.40 | 29,375.60 | 35.3K |
| 13:53 | 29,373.95 | 29,374.95 | 29,369.30 | 29,373.80 | 55.8K |
| 13:54 | 29,372.20 | 29,372.20 | 29,364.40 | 29,365.70 | 56.2K |
| 13:55 | 29,366.90 | 29,368.40 | 29,362.55 | 29,364.45 | 34.7K |
| 13:56 | 29,366.10 | 29,369.80 | 29,363.10 | 29,367.90 | 33.4K |
| 13:57 | 29,368.45 | 29,369.90 | 29,365.30 | 29,369.90 | 26.5K |
| 13:58 | 29,369.25 | 29,370.50 | 29,366.50 | 29,369.05 | 32.6K |
| 13:59 | 29,369.05 | 29,371.45 | 29,368.60 | 29,371.45 | 25.8K |
| 14:00 | 29,371.70 | 29,374.90 | 29,371.05 | 29,372.90 | 27.4K |
| 14:01 | 29,373.05 | 29,374.60 | 29,371.45 | 29,372.90 | 29.3K |
| 14:02 | 29,374.40 | 29,375.60 | 29,369.20 | 29,373.95 | 98.5K |
| 14:03 | 29,372.50 | 29,373.40 | 29,364.75 | 29,367.05 | 33.3K |
| 14:04 | 29,366.15 | 29,366.50 | 29,362.05 | 29,362.75 | 30.0K |
| 14:05 | 29,362.60 | 29,362.60 | 29,357.45 | 29,360.20 | 26.5K |
| 14:06 | 29,360.40 | 29,365.65 | 29,358.35 | 29,364.25 | 59.4K |
| 14:07 | 29,365.90 | 29,368.50 | 29,360.95 | 29,368.50 | 96.2K |
| 14:08 | 29,368.45 | 29,369.80 | 29,364.15 | 29,369.80 | 34.5K |
| 14:09 | 29,370.45 | 29,370.75 | 29,365.75 | 29,369.30 | 24.0K |
| 14:10 | 29,369.85 | 29,376.05 | 29,368.95 | 29,370.70 | 45.4K |
| 14:11 | 29,372.95 | 29,379.65 | 29,372.95 | 29,379.10 | 42.1K |
| 14:12 | 29,379.40 | 29,381.95 | 29,377.70 | 29,381.25 | 41.5K |
| 14:13 | 29,380.95 | 29,380.95 | 29,375.65 | 29,378.50 | 32.0K |
| 14:14 | 29,377.80 | 29,380.55 | 29,374.95 | 29,380.55 | 34.3K |
| 14:15 | 29,378.40 | 29,380.00 | 29,372.25 | 29,380.00 | 42.0K |
| 14:16 | 29,381.45 | 29,384.80 | 29,380.25 | 29,382.50 | 44.9K |
| 14:17 | 29,383.65 | 29,385.95 | 29,382.30 | 29,385.10 | 31.8K |
| 14:18 | 29,383.75 | 29,389.90 | 29,383.60 | 29,388.70 | 37.8K |
| 14:19 | 29,388.30 | 29,388.50 | 29,382.80 | 29,387.25 | 49.3K |
| 14:20 | 29,386.15 | 29,389.40 | 29,383.75 | 29,389.40 | 42.1K |
| 14:21 | 29,390.65 | 29,392.90 | 29,388.55 | 29,392.90 | 41.0K |
| 14:22 | 29,391.10 | 29,392.75 | 29,385.25 | 29,390.65 | 56.5K |
| 14:23 | 29,388.60 | 29,396.25 | 29,386.45 | 29,393.80 | 58.3K |
| 14:24 | 29,393.10 | 29,393.10 | 29,390.75 | 29,391.45 | 59.9K |
| 14:25 | 29,390.65 | 29,392.80 | 29,387.05 | 29,388.15 | 63.1K |
| 14:26 | 29,389.50 | 29,389.50 | 29,379.70 | 29,385.10 | 55.6K |
| 14:27 | 29,385.75 | 29,385.75 | 29,369.50 | 29,370.20 | 67.1K |
| 14:28 | 29,371.10 | 29,376.90 | 29,367.35 | 29,373.95 | 64.0K |
| 14:29 | 29,375.05 | 29,386.00 | 29,375.05 | 29,384.05 | 74.4K |
| 14:30 | 29,382.50 | 29,383.65 | 29,380.10 | 29,381.05 | 26.8K |
| 14:31 | 29,381.00 | 29,387.25 | 29,379.90 | 29,387.25 | 39.0K |
| 14:32 | 29,389.05 | 29,390.30 | 29,369.85 | 29,369.85 | 72.8K |
| 14:33 | 29,370.60 | 29,371.05 | 29,359.85 | 29,364.10 | 53.8K |
| 14:34 | 29,364.95 | 29,365.95 | 29,360.80 | 29,363.55 | 45.9K |
| 14:35 | 29,360.90 | 29,364.20 | 29,357.15 | 29,359.15 | 27.8K |
| 14:36 | 29,359.70 | 29,372.10 | 29,357.85 | 29,370.15 | 50.2K |
| 14:37 | 29,368.75 | 29,373.70 | 29,368.75 | 29,373.15 | 64.2K |
| 14:38 | 29,373.05 | 29,373.05 | 29,367.35 | 29,367.35 | 36.7K |
| 14:39 | 29,368.40 | 29,372.45 | 29,365.50 | 29,372.45 | 37.2K |
| 14:40 | 29,373.75 | 29,374.85 | 29,366.80 | 29,367.95 | 32.9K |
| 14:41 | 29,368.20 | 29,369.15 | 29,363.10 | 29,363.10 | 50.2K |
| 14:42 | 29,368.55 | 29,372.80 | 29,367.70 | 29,368.60 | 42.6K |
| 14:43 | 29,368.15 | 29,368.15 | 29,361.45 | 29,362.80 | 45.3K |
| 14:44 | 29,364.65 | 29,365.80 | 29,357.35 | 29,361.25 | 45.5K |
| 14:45 | 29,360.70 | 29,361.15 | 29,354.20 | 29,358.90 | 54.1K |
| 14:46 | 29,359.45 | 29,359.45 | 29,345.75 | 29,347.50 | 100.5K |
| 14:47 | 29,349.55 | 29,350.90 | 29,341.45 | 29,350.40 | 94.3K |
| 14:48 | 29,352.15 | 29,357.00 | 29,350.00 | 29,354.60 | 57.2K |
| 14:49 | 29,352.20 | 29,356.10 | 29,346.25 | 29,349.10 | 67.0K |
| 14:50 | 29,350.75 | 29,358.85 | 29,347.75 | 29,358.85 | 71.0K |
| 14:51 | 29,358.95 | 29,358.95 | 29,349.30 | 29,350.20 | 63.7K |
| 14:52 | 29,348.95 | 29,354.50 | 29,347.90 | 29,350.80 | 56.4K |
| 14:53 | 29,350.05 | 29,351.80 | 29,345.30 | 29,345.35 | 54.6K |
| 14:54 | 29,345.15 | 29,358.15 | 29,345.15 | 29,356.35 | 289.2K |
| 14:55 | 29,355.50 | 29,356.45 | 29,347.50 | 29,347.65 | 55.9K |
| 14:56 | 29,347.30 | 29,353.45 | 29,345.75 | 29,350.80 | 45.9K |
| 14:57 | 29,352.75 | 29,357.20 | 29,352.25 | 29,353.70 | 119.1K |
| 14:58 | 29,355.55 | 29,357.40 | 29,348.20 | 29,349.10 | 43.8K |
| 14:59 | 29,350.55 | 29,357.65 | 29,346.35 | 29,357.65 | 58.5K |
| 15:00 | 29,359.80 | 29,359.80 | 29,338.60 | 29,338.60 | 149.6K |
| 15:01 | 29,340.65 | 29,340.65 | 29,327.20 | 29,328.35 | 172.5K |
| 15:02 | 29,328.40 | 29,332.65 | 29,321.90 | 29,322.20 | 234.8K |
| 15:03 | 29,320.95 | 29,320.95 | 29,309.90 | 29,309.90 | 150.2K |
| 15:04 | 29,308.10 | 29,308.10 | 29,291.15 | 29,294.05 | 129.7K |
| 15:05 | 29,291.15 | 29,291.15 | 29,282.00 | 29,289.00 | 133.2K |
| 15:06 | 29,290.75 | 29,295.90 | 29,284.00 | 29,284.00 | 139.2K |
| 15:07 | 29,280.75 | 29,287.00 | 29,276.40 | 29,277.15 | 139.3K |
| 15:08 | 29,278.55 | 29,280.45 | 29,277.20 | 29,278.20 | 155.3K |
| 15:09 | 29,281.20 | 29,281.20 | 29,275.35 | 29,277.30 | 172.2K |
| 15:10 | 29,278.35 | 29,278.35 | 29,267.75 | 29,269.05 | 243.2K |
| 15:11 | 29,270.35 | 29,272.20 | 29,264.75 | 29,264.75 | 201.9K |
| 15:12 | 29,264.80 | 29,267.45 | 29,261.15 | 29,264.95 | 147.7K |
| 15:13 | 29,263.80 | 29,267.50 | 29,261.65 | 29,261.65 | 180.1K |
| 15:14 | 29,261.80 | 29,271.30 | 29,260.15 | 29,271.30 | 228.9K |
| 15:15 | 29,269.30 | 29,272.75 | 29,265.20 | 29,266.45 | 297.4K |
| 15:16 | 29,265.55 | 29,267.65 | 29,256.95 | 29,257.95 | 244.6K |
| 15:17 | 29,259.60 | 29,262.15 | 29,258.55 | 29,259.50 | 139.9K |
| 15:18 | 29,258.00 | 29,259.15 | 29,252.85 | 29,255.35 | 270.0K |
| 15:19 | 29,253.90 | 29,257.65 | 29,252.05 | 29,252.25 | 182.0K |
| 15:20 | 29,252.10 | 29,257.65 | 29,250.95 | 29,257.30 | 285.2K |
| 15:21 | 29,255.80 | 29,259.95 | 29,255.80 | 29,256.55 | 138.3K |
| 15:22 | 29,257.25 | 29,261.25 | 29,252.70 | 29,255.05 | 156.2K |
| 15:23 | 29,253.20 | 29,254.00 | 29,243.90 | 29,249.40 | 212.6K |
| 15:24 | 29,251.70 | 29,252.45 | 29,243.70 | 29,248.55 | 172.7K |
| 15:25 | 29,248.25 | 29,256.05 | 29,246.85 | 29,253.30 | 190.5K |
| 15:26 | 29,255.00 | 29,260.05 | 29,250.25 | 29,259.05 | 164.7K |
| 15:27 | 29,257.80 | 29,263.75 | 29,252.90 | 29,259.40 | 161.0K |
| 15:28 | 29,255.90 | 29,262.35 | 29,248.10 | 29,254.15 | 140.7K |
| 15:29 | 29,248.90 | 29,278.15 | 29,237.75 | 29,273.00 | 144.6K |