4,226.60
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 4,259.10 | 4,259.10 | 4,244.80 | 4,244.80 | 2,743.9K |
| 10:01 | 4,243.50 | 4,243.50 | 4,242.20 | 4,242.20 | 120.1K |
| 10:02 | 4,242.80 | 4,246.50 | 4,242.80 | 4,246.50 | 22.2K |
| 10:03 | 4,244.50 | 4,244.50 | 4,241.30 | 4,241.30 | 135.2K |
| 10:04 | 4,236.00 | 4,236.00 | 4,234.20 | 4,234.20 | 149.1K |
| 10:05 | 4,234.90 | 4,235.90 | 4,234.90 | 4,235.90 | 493.8K |
| 10:06 | 4,236.20 | 4,236.20 | 4,235.20 | 4,235.20 | 89.1K |
| 10:07 | 4,236.00 | 4,236.70 | 4,236.00 | 4,236.70 | 47.7K |
| 10:08 | 4,237.10 | 4,237.10 | 4,235.00 | 4,235.00 | 108.9K |
| 10:09 | 4,232.20 | 4,232.20 | 4,231.70 | 4,231.70 | 107.1K |
| 10:10 | 4,229.10 | 4,232.50 | 4,229.10 | 4,232.50 | 202.8K |
| 10:11 | 4,231.10 | 4,234.20 | 4,231.10 | 4,234.20 | 134.8K |
| 10:12 | 4,227.40 | 4,227.60 | 4,227.40 | 4,227.60 | 207.2K |
| 10:13 | 4,227.70 | 4,228.60 | 4,227.70 | 4,228.60 | 69.5K |
| 10:14 | 4,228.90 | 4,231.70 | 4,228.90 | 4,231.70 | 36.5K |
| 10:15 | 4,235.00 | 4,235.00 | 4,233.80 | 4,233.80 | 289.7K |
| 10:16 | 4,232.50 | 4,232.50 | 4,232.20 | 4,232.20 | 82.4K |
| 10:17 | 4,233.30 | 4,234.80 | 4,233.30 | 4,234.80 | 52.6K |
| 10:18 | 4,233.60 | 4,233.60 | 4,232.80 | 4,232.80 | 69.5K |
| 10:19 | 4,234.10 | 4,234.10 | 4,232.90 | 4,232.90 | 301.4K |
| 10:20 | 4,230.70 | 4,230.70 | 4,229.60 | 4,229.60 | 280.8K |
| 10:21 | 4,227.40 | 4,228.90 | 4,227.40 | 4,228.90 | 101.7K |
| 10:22 | 4,228.00 | 4,233.50 | 4,228.00 | 4,233.50 | 967.0K |
| 10:23 | 4,235.60 | 4,235.60 | 4,234.50 | 4,234.50 | 150.6K |
| 10:24 | 4,233.10 | 4,233.10 | 4,231.10 | 4,231.10 | 750.2K |
| 10:25 | 4,233.30 | 4,234.40 | 4,233.30 | 4,234.40 | 148.0K |
| 10:26 | 4,231.60 | 4,231.80 | 4,231.60 | 4,231.80 | 45.6K |
| 10:27 | 4,232.10 | 4,232.10 | 4,231.90 | 4,231.90 | 37.5K |
| 10:28 | 4,233.40 | 4,233.40 | 4,233.10 | 4,233.10 | 101.4K |
| 10:29 | 4,232.00 | 4,233.20 | 4,232.00 | 4,233.20 | 114.0K |
| 10:30 | 4,234.70 | 4,235.70 | 4,234.70 | 4,235.70 | 47.1K |
| 10:31 | 4,237.30 | 4,237.30 | 4,237.30 | 4,237.30 | 73.6K |
| 10:32 | 4,237.20 | 4,237.40 | 4,237.20 | 4,237.40 | 71.5K |
| 10:33 | 4,238.10 | 4,238.60 | 4,238.10 | 4,238.60 | 1,253.9K |
| 10:34 | 4,237.60 | 4,237.60 | 4,236.10 | 4,236.10 | 50.3K |
| 10:35 | 4,237.20 | 4,237.20 | 4,236.70 | 4,236.70 | 116.3K |
| 10:36 | 4,235.70 | 4,235.70 | 4,235.30 | 4,235.30 | 34.3K |
| 10:37 | 4,234.80 | 4,236.80 | 4,234.80 | 4,236.80 | 46.0K |
| 10:38 | 4,238.10 | 4,238.60 | 4,238.10 | 4,238.60 | 90.6K |
| 10:39 | 4,238.50 | 4,238.50 | 4,238.00 | 4,238.00 | 37.4K |
| 10:40 | 4,238.50 | 4,238.50 | 4,238.40 | 4,238.40 | 44.6K |
| 10:41 | 4,240.00 | 4,240.00 | 4,239.40 | 4,239.40 | 73.2K |
| 10:42 | 4,239.50 | 4,240.30 | 4,239.50 | 4,240.30 | 57.9K |
| 10:43 | 4,239.30 | 4,240.00 | 4,239.30 | 4,240.00 | 89.7K |
| 10:44 | 4,238.30 | 4,239.00 | 4,238.30 | 4,239.00 | 53.1K |
| 10:45 | 4,238.90 | 4,239.40 | 4,238.90 | 4,239.40 | 22.9K |
| 10:46 | 4,238.90 | 4,238.90 | 4,238.50 | 4,238.50 | 26.3K |
| 10:47 | 4,237.60 | 4,237.60 | 4,237.20 | 4,237.20 | 43.0K |
| 10:48 | 4,236.50 | 4,236.50 | 4,234.10 | 4,234.10 | 28.2K |
| 10:49 | 4,234.30 | 4,235.60 | 4,234.30 | 4,235.60 | 94.1K |
| 10:50 | 4,233.90 | 4,233.90 | 4,233.60 | 4,233.60 | 199.4K |
| 10:51 | 4,234.10 | 4,234.50 | 4,234.10 | 4,234.50 | 305.2K |
| 10:52 | 4,235.00 | 4,235.00 | 4,234.80 | 4,234.80 | 68.1K |
| 10:53 | 4,233.30 | 4,233.30 | 4,232.50 | 4,232.50 | 94.8K |
| 10:54 | 4,230.80 | 4,231.30 | 4,230.80 | 4,231.30 | 33.3K |
| 10:55 | 4,230.00 | 4,230.00 | 4,229.40 | 4,229.40 | 23.8K |
| 10:56 | 4,227.90 | 4,227.90 | 4,227.50 | 4,227.50 | 157.5K |
| 10:57 | 4,228.20 | 4,228.60 | 4,228.20 | 4,228.60 | 40.6K |
| 10:58 | 4,228.90 | 4,229.80 | 4,228.90 | 4,229.80 | 50.6K |
| 10:59 | 4,230.40 | 4,232.40 | 4,230.40 | 4,232.40 | 42.3K |
| 11:00 | 4,231.10 | 4,231.10 | 4,230.70 | 4,230.70 | 44.0K |
| 11:01 | 4,231.20 | 4,231.20 | 4,230.70 | 4,230.70 | 451.4K |
| 11:02 | 4,230.80 | 4,230.90 | 4,230.80 | 4,230.90 | 52.4K |
| 11:03 | 4,231.80 | 4,231.80 | 4,231.50 | 4,231.50 | 33.9K |
| 11:04 | 4,230.70 | 4,230.70 | 4,229.90 | 4,229.90 | 64.8K |
| 11:05 | 4,230.70 | 4,230.70 | 4,230.40 | 4,230.40 | 41.4K |
| 11:06 | 4,231.00 | 4,231.40 | 4,231.00 | 4,231.40 | 235.7K |
| 11:07 | 4,231.20 | 4,231.20 | 4,230.50 | 4,230.50 | 496.3K |
| 11:08 | 4,229.80 | 4,229.80 | 4,229.40 | 4,229.40 | 83.3K |
| 11:09 | 4,229.20 | 4,229.90 | 4,229.20 | 4,229.90 | 121.3K |
| 11:10 | 4,228.70 | 4,228.70 | 4,228.70 | 4,228.70 | 26.1K |
| 11:11 | 4,228.70 | 4,229.50 | 4,228.70 | 4,229.50 | 61.7K |
| 11:12 | 4,230.30 | 4,230.40 | 4,230.30 | 4,230.40 | 55.6K |
| 11:13 | 4,231.20 | 4,231.80 | 4,231.20 | 4,231.80 | 29.7K |
| 11:14 | 4,230.30 | 4,230.70 | 4,230.30 | 4,230.70 | 54.7K |
| 11:15 | 4,230.80 | 4,231.20 | 4,230.80 | 4,231.20 | 39.5K |
| 11:16 | 4,230.70 | 4,230.80 | 4,230.70 | 4,230.80 | 28.4K |
| 11:17 | 4,230.50 | 4,230.50 | 4,229.90 | 4,229.90 | 76.2K |
| 11:18 | 4,228.20 | 4,228.30 | 4,228.20 | 4,228.30 | 29.7K |
| 11:19 | 4,226.80 | 4,227.60 | 4,226.80 | 4,227.60 | 74.9K |
| 11:20 | 4,228.00 | 4,228.00 | 4,227.10 | 4,227.10 | 78.9K |
| 11:21 | 4,225.90 | 4,226.00 | 4,225.90 | 4,226.00 | 41.4K |
| 11:22 | 4,226.70 | 4,226.70 | 4,226.40 | 4,226.40 | 235.6K |
| 11:23 | 4,226.10 | 4,226.10 | 4,225.70 | 4,225.70 | 83.0K |
| 11:24 | 4,225.90 | 4,226.00 | 4,225.90 | 4,226.00 | 186.1K |
| 11:25 | 4,225.50 | 4,225.50 | 4,225.10 | 4,225.10 | 107.9K |
| 11:26 | 4,224.40 | 4,224.40 | 4,223.30 | 4,223.30 | 39.6K |
| 11:27 | 4,223.40 | 4,224.50 | 4,223.40 | 4,224.50 | 172.2K |
| 11:28 | 4,224.10 | 4,224.80 | 4,224.10 | 4,224.80 | 63.1K |
| 11:29 | 4,225.20 | 4,225.20 | 4,224.40 | 4,224.40 | 125.8K |
| 11:30 | 4,222.90 | 4,222.90 | 4,222.60 | 4,222.60 | 46.0K |
| 11:31 | 4,222.30 | 4,223.10 | 4,222.30 | 4,223.10 | 39.3K |
| 11:32 | 4,222.60 | 4,222.60 | 4,222.30 | 4,222.30 | 30.7K |
| 11:33 | 4,222.10 | 4,223.30 | 4,222.10 | 4,223.30 | 53.2K |
| 11:34 | 4,223.50 | 4,223.50 | 4,222.60 | 4,222.60 | 19.7K |
| 11:35 | 4,221.90 | 4,221.90 | 4,221.60 | 4,221.60 | 48.3K |
| 11:36 | 4,220.80 | 4,221.10 | 4,220.80 | 4,221.10 | 39.2K |
| 11:37 | 4,221.60 | 4,221.60 | 4,220.70 | 4,220.70 | 158.7K |
| 11:38 | 4,220.20 | 4,220.20 | 4,219.90 | 4,219.90 | 46.7K |
| 11:39 | 4,219.50 | 4,219.50 | 4,219.00 | 4,219.00 | 125.8K |
| 11:40 | 4,217.90 | 4,217.90 | 4,217.70 | 4,217.70 | 51.6K |
| 11:41 | 4,219.00 | 4,220.20 | 4,219.00 | 4,220.20 | 172.7K |
| 11:42 | 4,219.10 | 4,219.10 | 4,217.90 | 4,217.90 | 122.6K |
| 11:43 | 4,218.50 | 4,218.50 | 4,217.50 | 4,217.50 | 31.2K |
| 11:44 | 4,217.90 | 4,217.90 | 4,217.60 | 4,217.60 | 34.4K |
| 11:45 | 4,217.00 | 4,217.50 | 4,217.00 | 4,217.50 | 74.0K |
| 11:46 | 4,215.80 | 4,216.10 | 4,215.80 | 4,216.10 | 72.8K |
| 11:47 | 4,215.90 | 4,215.90 | 4,215.70 | 4,215.70 | 30.9K |
| 11:48 | 4,215.60 | 4,215.60 | 4,215.60 | 4,215.60 | 24.7K |
| 11:49 | 4,215.70 | 4,216.50 | 4,215.70 | 4,216.50 | 48.7K |
| 11:50 | 4,217.90 | 4,218.80 | 4,217.90 | 4,218.80 | 19.4K |
| 11:51 | 4,218.60 | 4,218.90 | 4,218.60 | 4,218.90 | 27.4K |
| 11:52 | 4,218.70 | 4,218.70 | 4,218.60 | 4,218.60 | 21.2K |
| 11:53 | 4,218.90 | 4,218.90 | 4,218.30 | 4,218.30 | 62.3K |
| 11:54 | 4,218.10 | 4,218.10 | 4,217.80 | 4,217.80 | 66.0K |
| 11:55 | 4,217.50 | 4,217.50 | 4,215.80 | 4,215.80 | 151.4K |
| 11:56 | 4,214.50 | 4,214.50 | 4,213.80 | 4,213.80 | 60.6K |
| 11:57 | 4,214.60 | 4,214.60 | 4,214.60 | 4,214.60 | 23.1K |
| 11:58 | 4,214.40 | 4,214.70 | 4,214.40 | 4,214.70 | 49.1K |
| 11:59 | 4,214.70 | 4,214.70 | 4,214.20 | 4,214.20 | 482.6K |
| 12:00 | 4,214.00 | 4,214.10 | 4,214.00 | 4,214.10 | 0.0K |
| 12:01 | 4,215.20 | 4,216.40 | 4,215.20 | 4,216.40 | 63.3K |
| 12:02 | 4,216.50 | 4,216.50 | 4,215.10 | 4,215.10 | 0.0K |
| 12:03 | 4,214.50 | 4,214.50 | 4,214.10 | 4,214.10 | 6.9K |
| 12:04 | 4,213.00 | 4,213.70 | 4,213.00 | 4,213.70 | 13.4K |
| 12:05 | 4,213.60 | 4,213.60 | 4,213.20 | 4,213.20 | 76.6K |
| 12:06 | 4,212.80 | 4,212.80 | 4,211.90 | 4,211.90 | 71.4K |
| 12:07 | 4,212.00 | 4,212.00 | 4,211.70 | 4,211.70 | 18.2K |
| 12:08 | 4,213.00 | 4,213.70 | 4,213.00 | 4,213.70 | 6.1K |
| 12:09 | 4,214.40 | 4,214.40 | 4,214.00 | 4,214.00 | 30.3K |
| 12:10 | 4,214.20 | 4,214.80 | 4,214.20 | 4,214.80 | 10.1K |
| 12:11 | 4,214.60 | 4,215.20 | 4,214.60 | 4,215.20 | 6.3K |
| 12:12 | 4,215.20 | 4,215.20 | 4,215.10 | 4,215.10 | 32.7K |
| 12:13 | 4,214.50 | 4,214.50 | 4,214.10 | 4,214.10 | 30.9K |
| 12:14 | 4,213.50 | 4,214.10 | 4,213.50 | 4,214.10 | 18.6K |
| 12:15 | 4,213.90 | 4,214.00 | 4,213.90 | 4,214.00 | 39.1K |
| 12:16 | 4,213.50 | 4,213.70 | 4,213.50 | 4,213.70 | 21.2K |
| 12:17 | 4,214.10 | 4,214.10 | 4,213.90 | 4,213.90 | 107.3K |
| 12:18 | 4,215.00 | 4,215.00 | 4,214.20 | 4,214.20 | 51.1K |
| 12:19 | 4,214.10 | 4,214.10 | 4,214.10 | 4,214.10 | 73.1K |
| 12:20 | 4,212.60 | 4,212.90 | 4,212.60 | 4,212.90 | 20.7K |
| 12:21 | 4,213.40 | 4,214.30 | 4,213.40 | 4,214.30 | 27.0K |
| 12:22 | 4,214.50 | 4,214.50 | 4,214.50 | 4,214.50 | 55.9K |
| 12:23 | 4,214.40 | 4,214.90 | 4,214.40 | 4,214.90 | 129.6K |
| 12:24 | 4,216.40 | 4,216.40 | 4,216.30 | 4,216.30 | 21.3K |
| 12:25 | 4,216.40 | 4,216.40 | 4,215.90 | 4,215.90 | 36.7K |
| 12:26 | 4,215.60 | 4,215.60 | 4,214.80 | 4,214.80 | 14.3K |
| 12:27 | 4,214.70 | 4,214.70 | 4,214.40 | 4,214.40 | 21.9K |
| 12:28 | 4,214.40 | 4,214.90 | 4,214.40 | 4,214.90 | 25.8K |
| 12:29 | 4,214.10 | 4,214.20 | 4,214.10 | 4,214.20 | 28.9K |
| 12:30 | 4,214.10 | 4,214.10 | 4,213.90 | 4,213.90 | 59.3K |
| 12:31 | 4,213.90 | 4,214.80 | 4,213.90 | 4,214.80 | 72.1K |
| 12:32 | 4,214.30 | 4,214.90 | 4,214.30 | 4,214.90 | 99.8K |
| 12:33 | 4,215.40 | 4,215.40 | 4,214.70 | 4,214.70 | 165.9K |
| 12:34 | 4,214.80 | 4,214.80 | 4,214.70 | 4,214.70 | 212.9K |
| 12:35 | 4,215.30 | 4,215.80 | 4,215.30 | 4,215.80 | 20.1K |
| 12:36 | 4,215.80 | 4,215.80 | 4,215.50 | 4,215.50 | 88.5K |
| 12:37 | 4,215.90 | 4,215.90 | 4,215.90 | 4,215.90 | 44.1K |
| 12:38 | 4,216.70 | 4,217.30 | 4,216.70 | 4,217.30 | 92.1K |
| 12:39 | 4,217.40 | 4,217.40 | 4,217.20 | 4,217.20 | 65.5K |
| 12:40 | 4,217.10 | 4,217.10 | 4,217.10 | 4,217.10 | 23.6K |
| 12:41 | 4,217.50 | 4,217.80 | 4,217.50 | 4,217.80 | 541.4K |
| 12:42 | 4,217.60 | 4,218.30 | 4,217.60 | 4,218.30 | 58.1K |
| 12:43 | 4,218.40 | 4,218.40 | 4,218.00 | 4,218.00 | 68.8K |
| 12:44 | 4,218.00 | 4,219.10 | 4,218.00 | 4,219.10 | 72.2K |
| 12:45 | 4,219.70 | 4,220.60 | 4,219.70 | 4,220.60 | 587.1K |
| 12:46 | 4,221.00 | 4,221.00 | 4,220.60 | 4,220.60 | 41.4K |
| 12:47 | 4,220.00 | 4,220.40 | 4,220.00 | 4,220.40 | 30.9K |
| 12:48 | 4,220.20 | 4,220.20 | 4,219.30 | 4,219.30 | 21.6K |
| 12:49 | 4,219.20 | 4,219.50 | 4,219.20 | 4,219.50 | 21.3K |
| 12:50 | 4,219.50 | 4,219.50 | 4,219.50 | 4,219.50 | 49.6K |
| 12:51 | 4,220.20 | 4,221.00 | 4,220.20 | 4,221.00 | 107.8K |
| 12:52 | 4,221.70 | 4,222.00 | 4,221.70 | 4,222.00 | 52.7K |
| 12:53 | 4,222.10 | 4,222.20 | 4,222.10 | 4,222.20 | 31.8K |
| 12:54 | 4,221.80 | 4,221.80 | 4,221.30 | 4,221.30 | 25.4K |
| 12:55 | 4,221.90 | 4,221.90 | 4,221.50 | 4,221.50 | 22.0K |
| 12:56 | 4,222.20 | 4,222.70 | 4,222.20 | 4,222.70 | 25.9K |
| 12:57 | 4,223.50 | 4,224.00 | 4,223.50 | 4,224.00 | 38.2K |
| 12:58 | 4,223.60 | 4,224.00 | 4,223.60 | 4,224.00 | 26.4K |
| 12:59 | 4,223.30 | 4,225.10 | 4,223.30 | 4,225.10 | 262.2K |
| 13:00 | 4,224.80 | 4,225.80 | 4,224.80 | 4,225.80 | 108.4K |
| 13:01 | 4,226.40 | 4,226.60 | 4,226.40 | 4,226.60 | 14.6K |
| 13:02 | 4,227.80 | 4,228.10 | 4,227.80 | 4,228.10 | 146.7K |
| 13:03 | 4,228.90 | 4,229.10 | 4,228.90 | 4,229.10 | 62.3K |
| 13:04 | 4,229.20 | 4,230.40 | 4,229.20 | 4,230.40 | 25.1K |
| 13:05 | 4,229.90 | 4,229.90 | 4,229.90 | 4,229.90 | 77.9K |
| 13:06 | 4,229.60 | 4,229.90 | 4,229.60 | 4,229.90 | 49.7K |
| 13:07 | 4,231.20 | 4,232.00 | 4,231.20 | 4,232.00 | 29.7K |
| 13:08 | 4,231.70 | 4,231.70 | 4,231.50 | 4,231.50 | 25.3K |
| 13:09 | 4,231.30 | 4,231.30 | 4,231.10 | 4,231.10 | 317.7K |
| 13:10 | 4,230.60 | 4,230.60 | 4,230.20 | 4,230.20 | 49.1K |
| 13:11 | 4,230.00 | 4,230.40 | 4,230.00 | 4,230.40 | 18.6K |
| 13:12 | 4,230.30 | 4,231.00 | 4,230.30 | 4,231.00 | 11.6K |
| 13:13 | 4,230.90 | 4,230.90 | 4,230.10 | 4,230.10 | 57.0K |
| 13:14 | 4,230.80 | 4,231.10 | 4,230.80 | 4,231.10 | 37.6K |
| 13:15 | 4,230.70 | 4,230.80 | 4,230.70 | 4,230.80 | 50.8K |
| 13:16 | 4,230.20 | 4,230.90 | 4,230.20 | 4,230.90 | 66.9K |
| 13:17 | 4,231.80 | 4,231.80 | 4,231.50 | 4,231.50 | 1,133.7K |
| 13:18 | 4,232.50 | 4,232.50 | 4,231.20 | 4,231.20 | 54.1K |
| 13:19 | 4,230.90 | 4,230.90 | 4,230.80 | 4,230.80 | 30.5K |
| 13:20 | 4,231.50 | 4,231.50 | 4,231.10 | 4,231.10 | 52.1K |
| 13:21 | 4,231.10 | 4,231.10 | 4,230.50 | 4,230.50 | 72.0K |
| 13:22 | 4,230.90 | 4,230.90 | 4,230.40 | 4,230.40 | 60.0K |
| 13:23 | 4,231.60 | 4,232.50 | 4,231.60 | 4,232.50 | 63.6K |
| 13:24 | 4,233.60 | 4,233.60 | 4,233.20 | 4,233.20 | 34.7K |
| 13:25 | 4,232.30 | 4,232.30 | 4,232.30 | 4,232.30 | 68.9K |
| 13:26 | 4,232.90 | 4,232.90 | 4,232.30 | 4,232.30 | 21.3K |
| 13:27 | 4,232.00 | 4,232.00 | 4,231.60 | 4,231.60 | 66.2K |
| 13:28 | 4,231.40 | 4,231.70 | 4,231.40 | 4,231.70 | 85.5K |
| 13:29 | 4,231.00 | 4,231.10 | 4,231.00 | 4,231.10 | 36.3K |
| 13:30 | 4,230.60 | 4,231.80 | 4,230.60 | 4,231.80 | 108.2K |
| 13:31 | 4,232.20 | 4,232.90 | 4,232.20 | 4,232.90 | 19.3K |
| 13:32 | 4,233.20 | 4,234.10 | 4,233.20 | 4,234.10 | 38.7K |
| 13:33 | 4,234.80 | 4,234.80 | 4,233.30 | 4,233.30 | 84.0K |
| 13:34 | 4,231.60 | 4,231.60 | 4,231.20 | 4,231.20 | 27.8K |
| 13:35 | 4,230.90 | 4,231.00 | 4,230.90 | 4,231.00 | 29.6K |
| 13:36 | 4,230.20 | 4,230.20 | 4,229.90 | 4,229.90 | 54.1K |
| 13:37 | 4,230.50 | 4,231.30 | 4,230.50 | 4,231.30 | 40.0K |
| 13:38 | 4,231.40 | 4,231.50 | 4,231.40 | 4,231.50 | 37.2K |
| 13:39 | 4,232.00 | 4,232.00 | 4,230.60 | 4,230.60 | 20.2K |
| 13:40 | 4,230.40 | 4,230.40 | 4,230.40 | 4,230.40 | 18.9K |
| 13:41 | 4,229.00 | 4,229.80 | 4,229.00 | 4,229.80 | 33.4K |
| 13:42 | 4,230.30 | 4,230.40 | 4,230.30 | 4,230.40 | 26.1K |
| 13:43 | 4,229.70 | 4,229.70 | 4,229.40 | 4,229.40 | 112.8K |
| 13:44 | 4,229.30 | 4,229.30 | 4,228.90 | 4,228.90 | 74.8K |
| 13:45 | 4,229.60 | 4,229.90 | 4,229.60 | 4,229.90 | 87.5K |
| 13:46 | 4,229.80 | 4,229.80 | 4,229.70 | 4,229.70 | 117.1K |
| 13:47 | 4,229.90 | 4,230.20 | 4,229.90 | 4,230.20 | 109.2K |
| 13:48 | 4,229.80 | 4,230.10 | 4,229.80 | 4,230.10 | 245.5K |
| 13:49 | 4,229.40 | 4,229.40 | 4,229.40 | 4,229.40 | 39.2K |
| 13:50 | 4,229.50 | 4,229.50 | 4,229.40 | 4,229.40 | 20.7K |
| 13:51 | 4,229.80 | 4,229.80 | 4,229.70 | 4,229.70 | 24.9K |
| 13:52 | 4,229.60 | 4,229.60 | 4,228.90 | 4,228.90 | 47.2K |
| 13:53 | 4,228.80 | 4,228.80 | 4,228.20 | 4,228.20 | 74.2K |
| 13:54 | 4,228.20 | 4,228.20 | 4,227.80 | 4,227.80 | 171.0K |
| 13:55 | 4,228.60 | 4,228.80 | 4,228.60 | 4,228.80 | 26.7K |
| 13:56 | 4,229.00 | 4,229.00 | 4,228.70 | 4,228.70 | 37.7K |
| 13:57 | 4,227.90 | 4,227.90 | 4,227.50 | 4,227.50 | 151.0K |
| 13:58 | 4,227.20 | 4,227.20 | 4,226.30 | 4,226.30 | 40.9K |
| 13:59 | 4,227.40 | 4,227.40 | 4,226.40 | 4,226.40 | 22.3K |
| 14:00 | 4,226.80 | 4,227.90 | 4,226.80 | 4,227.90 | 39.8K |
| 14:01 | 4,228.00 | 4,228.70 | 4,228.00 | 4,228.70 | 73.3K |
| 14:02 | 4,228.30 | 4,228.30 | 4,228.30 | 4,228.30 | 73.1K |
| 14:03 | 4,228.30 | 4,228.30 | 4,227.50 | 4,227.50 | 27.7K |
| 14:04 | 4,227.80 | 4,228.20 | 4,227.80 | 4,228.20 | 99.7K |
| 14:05 | 4,228.30 | 4,228.30 | 4,227.90 | 4,227.90 | 60.8K |
| 14:06 | 4,227.60 | 4,227.60 | 4,227.50 | 4,227.50 | 21.6K |
| 14:07 | 4,227.80 | 4,228.80 | 4,227.80 | 4,228.80 | 25.0K |
| 14:08 | 4,228.70 | 4,228.70 | 4,228.70 | 4,228.70 | 182.2K |
| 14:09 | 4,228.60 | 4,228.60 | 4,228.00 | 4,228.00 | 44.8K |
| 14:10 | 4,228.30 | 4,229.00 | 4,228.30 | 4,229.00 | 47.8K |
| 14:11 | 4,229.10 | 4,229.90 | 4,229.10 | 4,229.90 | 31.4K |
| 14:12 | 4,230.70 | 4,232.00 | 4,230.70 | 4,232.00 | 34.6K |
| 14:13 | 4,233.10 | 4,233.10 | 4,233.00 | 4,233.00 | 89.7K |
| 14:14 | 4,232.00 | 4,232.80 | 4,232.00 | 4,232.80 | 25.5K |
| 14:15 | 4,232.90 | 4,233.40 | 4,232.90 | 4,233.40 | 20.2K |
| 14:16 | 4,233.00 | 4,233.00 | 4,232.60 | 4,232.60 | 21.9K |
| 14:17 | 4,232.10 | 4,232.10 | 4,230.60 | 4,230.60 | 26.6K |
| 14:18 | 4,230.90 | 4,231.20 | 4,230.90 | 4,231.20 | 42.9K |
| 14:19 | 4,231.00 | 4,231.80 | 4,231.00 | 4,231.80 | 73.9K |
| 14:20 | 4,231.90 | 4,231.90 | 4,231.50 | 4,231.50 | 132.9K |
| 14:21 | 4,232.60 | 4,232.60 | 4,231.70 | 4,231.70 | 72.1K |
| 14:22 | 4,233.30 | 4,233.70 | 4,233.30 | 4,233.70 | 45.6K |
| 14:23 | 4,234.40 | 4,234.50 | 4,234.40 | 4,234.50 | 29.5K |
| 14:24 | 4,234.50 | 4,234.50 | 4,234.20 | 4,234.20 | 45.9K |
| 14:25 | 4,234.40 | 4,234.40 | 4,234.20 | 4,234.20 | 19.8K |
| 14:26 | 4,233.80 | 4,234.80 | 4,233.80 | 4,234.80 | 99.8K |
| 14:27 | 4,234.40 | 4,234.70 | 4,234.40 | 4,234.70 | 102.1K |
| 14:28 | 4,235.90 | 4,235.90 | 4,234.80 | 4,234.80 | 70.4K |
| 14:29 | 4,234.50 | 4,234.60 | 4,234.50 | 4,234.60 | 63.4K |
| 14:30 | 4,234.90 | 4,235.70 | 4,234.90 | 4,235.70 | 53.6K |
| 14:31 | 4,235.00 | 4,235.00 | 4,234.30 | 4,234.30 | 60.7K |
| 14:32 | 4,234.40 | 4,234.40 | 4,233.70 | 4,233.70 | 116.6K |
| 14:33 | 4,233.50 | 4,233.50 | 4,233.20 | 4,233.20 | 95.4K |
| 14:34 | 4,233.70 | 4,234.10 | 4,233.70 | 4,234.10 | 76.1K |
| 14:35 | 4,234.40 | 4,234.40 | 4,234.30 | 4,234.30 | 84.0K |
| 14:36 | 4,234.30 | 4,234.50 | 4,234.30 | 4,234.50 | 57.5K |
| 14:37 | 4,235.30 | 4,235.30 | 4,234.60 | 4,234.60 | 76.1K |
| 14:38 | 4,234.40 | 4,234.40 | 4,234.00 | 4,234.00 | 84.5K |
| 14:39 | 4,234.10 | 4,234.10 | 4,233.80 | 4,233.80 | 31.1K |
| 14:40 | 4,233.50 | 4,233.50 | 4,233.20 | 4,233.20 | 78.4K |
| 14:41 | 4,234.10 | 4,234.20 | 4,234.10 | 4,234.20 | 23.2K |
| 14:42 | 4,234.90 | 4,234.90 | 4,234.70 | 4,234.70 | 79.8K |
| 14:43 | 4,235.00 | 4,235.00 | 4,234.40 | 4,234.40 | 50.8K |
| 14:44 | 4,235.10 | 4,235.10 | 4,234.20 | 4,234.20 | 25.3K |
| 14:45 | 4,234.70 | 4,234.70 | 4,234.70 | 4,234.70 | 33.3K |
| 14:46 | 4,235.00 | 4,235.10 | 4,235.00 | 4,235.10 | 144.4K |
| 14:47 | 4,235.30 | 4,235.80 | 4,235.30 | 4,235.80 | 43.5K |
| 14:48 | 4,237.10 | 4,237.10 | 4,236.10 | 4,236.10 | 83.3K |
| 14:49 | 4,236.00 | 4,236.00 | 4,235.60 | 4,235.60 | 26.4K |
| 14:50 | 4,236.00 | 4,236.00 | 4,235.40 | 4,235.40 | 81.9K |
| 14:51 | 4,235.00 | 4,236.00 | 4,235.00 | 4,236.00 | 58.6K |
| 14:52 | 4,235.10 | 4,235.10 | 4,233.80 | 4,233.80 | 47.5K |
| 14:53 | 4,233.80 | 4,234.50 | 4,233.80 | 4,234.50 | 29.0K |
| 14:54 | 4,235.90 | 4,235.90 | 4,235.50 | 4,235.50 | 33.3K |
| 14:55 | 4,235.40 | 4,235.70 | 4,235.40 | 4,235.70 | 40.5K |
| 14:56 | 4,234.70 | 4,234.70 | 4,234.70 | 4,234.70 | 219.3K |
| 14:57 | 4,234.80 | 4,234.80 | 4,234.20 | 4,234.20 | 53.8K |
| 14:58 | 4,234.00 | 4,234.00 | 4,233.60 | 4,233.60 | 123.6K |
| 14:59 | 4,232.50 | 4,232.80 | 4,232.50 | 4,232.80 | 215.9K |
| 15:00 | 4,233.50 | 4,233.50 | 4,233.50 | 4,233.50 | 37.2K |
| 15:01 | 4,233.10 | 4,233.10 | 4,232.50 | 4,232.50 | 46.6K |
| 15:02 | 4,232.10 | 4,232.10 | 4,231.30 | 4,231.30 | 89.5K |
| 15:03 | 4,231.40 | 4,232.30 | 4,231.40 | 4,232.30 | 244.9K |
| 15:04 | 4,233.20 | 4,233.70 | 4,233.20 | 4,233.70 | 86.7K |
| 15:05 | 4,233.80 | 4,233.80 | 4,233.40 | 4,233.40 | 110.9K |
| 15:06 | 4,232.80 | 4,232.80 | 4,232.30 | 4,232.30 | 15.8K |
| 15:07 | 4,233.10 | 4,233.50 | 4,233.10 | 4,233.50 | 150.8K |
| 15:08 | 4,233.60 | 4,235.10 | 4,233.60 | 4,235.10 | 227.5K |
| 15:09 | 4,235.20 | 4,235.20 | 4,234.80 | 4,234.80 | 62.8K |
| 15:10 | 4,234.90 | 4,234.90 | 4,234.70 | 4,234.70 | 75.6K |
| 15:11 | 4,234.60 | 4,234.60 | 4,234.10 | 4,234.10 | 42.4K |
| 15:12 | 4,233.50 | 4,234.40 | 4,233.50 | 4,234.40 | 86.1K |
| 15:13 | 4,235.90 | 4,235.90 | 4,235.00 | 4,235.00 | 122.0K |
| 15:14 | 4,235.10 | 4,235.10 | 4,235.10 | 4,235.10 | 57.4K |
| 15:15 | 4,235.30 | 4,235.40 | 4,235.30 | 4,235.40 | 111.1K |
| 15:16 | 4,234.60 | 4,234.60 | 4,234.20 | 4,234.20 | 236.9K |
| 15:17 | 4,234.30 | 4,234.30 | 4,234.20 | 4,234.20 | 160.3K |
| 15:18 | 4,233.50 | 4,233.50 | 4,232.80 | 4,232.80 | 36.4K |
| 15:19 | 4,232.70 | 4,233.10 | 4,232.70 | 4,233.10 | 28.0K |
| 15:20 | 4,232.70 | 4,233.40 | 4,232.70 | 4,233.40 | 22.0K |
| 15:21 | 4,232.90 | 4,232.90 | 4,232.70 | 4,232.70 | 65.4K |
| 15:22 | 4,232.30 | 4,232.30 | 4,232.10 | 4,232.10 | 56.5K |
| 15:23 | 4,231.30 | 4,231.50 | 4,231.30 | 4,231.50 | 126.6K |
| 15:24 | 4,231.90 | 4,231.90 | 4,231.20 | 4,231.20 | 138.7K |
| 15:25 | 4,231.70 | 4,231.70 | 4,230.50 | 4,230.50 | 32.5K |
| 15:26 | 4,229.80 | 4,229.80 | 4,229.70 | 4,229.70 | 59.4K |
| 15:27 | 4,228.80 | 4,228.80 | 4,228.80 | 4,228.80 | 30.1K |
| 15:28 | 4,229.10 | 4,230.60 | 4,229.10 | 4,230.60 | 54.6K |
| 15:29 | 4,230.20 | 4,230.20 | 4,229.80 | 4,229.80 | 431.4K |
| 15:30 | 4,230.30 | 4,230.30 | 4,230.00 | 4,230.00 | 219.5K |
| 15:31 | 4,230.80 | 4,231.40 | 4,230.80 | 4,231.40 | 158.2K |
| 15:32 | 4,230.50 | 4,230.70 | 4,230.50 | 4,230.70 | 68.1K |
| 15:33 | 4,230.10 | 4,230.20 | 4,230.10 | 4,230.20 | 120.4K |
| 15:34 | 4,230.60 | 4,230.60 | 4,230.30 | 4,230.30 | 69.0K |
| 15:35 | 4,230.20 | 4,230.20 | 4,229.60 | 4,229.60 | 46.0K |
| 15:36 | 4,229.00 | 4,229.60 | 4,229.00 | 4,229.60 | 87.5K |
| 15:37 | 4,229.30 | 4,229.30 | 4,229.20 | 4,229.20 | 178.7K |
| 15:38 | 4,228.80 | 4,228.80 | 4,228.30 | 4,228.30 | 145.8K |
| 15:39 | 4,228.40 | 4,228.50 | 4,228.40 | 4,228.50 | 67.7K |
| 15:40 | 4,227.70 | 4,227.80 | 4,227.70 | 4,227.80 | 78.9K |
| 15:41 | 4,228.30 | 4,228.30 | 4,227.90 | 4,227.90 | 280.0K |
| 15:42 | 4,227.90 | 4,227.90 | 4,227.70 | 4,227.70 | 140.2K |
| 15:43 | 4,226.80 | 4,226.80 | 4,226.60 | 4,226.60 | 170.8K |
| 15:44 | 4,226.10 | 4,226.10 | 4,225.90 | 4,225.90 | 84.1K |
| 15:45 | 4,226.20 | 4,226.30 | 4,226.20 | 4,226.30 | 100.9K |
| 15:46 | 4,226.40 | 4,226.50 | 4,226.40 | 4,226.50 | 56.9K |
| 15:47 | 4,226.70 | 4,226.70 | 4,225.10 | 4,225.10 | 153.8K |
| 15:48 | 4,224.90 | 4,225.80 | 4,224.90 | 4,225.80 | 228.6K |
| 15:49 | 4,226.70 | 4,226.70 | 4,226.70 | 4,226.70 | 261.6K |
| 15:50 | 4,226.10 | 4,226.10 | 4,225.70 | 4,225.70 | 239.3K |
| 15:51 | 4,225.50 | 4,226.60 | 4,225.50 | 4,226.60 | 167.7K |
| 15:52 | 4,226.80 | 4,226.80 | 4,225.90 | 4,225.90 | 106.2K |
| 15:53 | 4,226.30 | 4,226.70 | 4,226.30 | 4,226.70 | 56.4K |
| 15:54 | 4,227.30 | 4,227.30 | 4,225.60 | 4,225.60 | 131.2K |
| 15:55 | 4,225.50 | 4,225.50 | 4,225.40 | 4,225.40 | 285.7K |
| 15:56 | 4,225.40 | 4,225.40 | 4,224.80 | 4,224.80 | 89.5K |
| 15:57 | 4,223.80 | 4,225.00 | 4,223.80 | 4,225.00 | 139.0K |
| 15:58 | 4,225.00 | 4,225.20 | 4,225.00 | 4,225.20 | 455.2K |
| 15:59 | 4,224.90 | 4,226.50 | 4,224.90 | 4,226.50 | 192.3K |
| 16:00 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 22.8K |
| 16:01 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 0.0K |
| 16:02 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 0.0K |
| 16:03 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 0.0K |
| 16:04 | 4,227.00 | 4,229.50 | 4,227.00 | 4,229.50 | 6,408.9K |