3,444.28
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,542.75 | 3,543.97 | 3,539.24 | 3,543.97 | 60,993.3K |
| 09:31 | 3,543.30 | 3,551.57 | 3,542.69 | 3,550.70 | 48,841.5K |
| 09:32 | 3,551.77 | 3,554.26 | 3,549.61 | 3,549.61 | 21,263.7K |
| 09:33 | 3,549.57 | 3,551.02 | 3,548.41 | 3,550.36 | 16,443.3K |
| 09:34 | 3,549.43 | 3,554.60 | 3,549.43 | 3,553.62 | 18,580.9K |
| 09:35 | 3,554.83 | 3,559.66 | 3,554.28 | 3,559.33 | 15,210.3K |
| 09:36 | 3,559.91 | 3,559.91 | 3,556.55 | 3,558.18 | 20,516.7K |
| 09:37 | 3,558.66 | 3,559.87 | 3,558.20 | 3,559.06 | 13,500.9K |
| 09:38 | 3,559.07 | 3,560.69 | 3,558.54 | 3,559.03 | 11,266.4K |
| 09:39 | 3,558.82 | 3,559.72 | 3,558.35 | 3,559.31 | 8,856.7K |
| 09:40 | 3,559.64 | 3,562.40 | 3,559.64 | 3,562.40 | 11,872.9K |
| 09:41 | 3,561.87 | 3,568.13 | 3,561.49 | 3,566.99 | 27,231.7K |
| 09:42 | 3,567.40 | 3,569.46 | 3,567.31 | 3,568.80 | 12,750.4K |
| 09:43 | 3,569.18 | 3,569.18 | 3,566.29 | 3,567.12 | 10,987.9K |
| 09:44 | 3,567.53 | 3,567.96 | 3,564.07 | 3,566.36 | 6,940.2K |
| 09:45 | 3,565.20 | 3,566.46 | 3,564.62 | 3,564.76 | 5,963.4K |
| 09:46 | 3,564.48 | 3,567.19 | 3,564.48 | 3,565.62 | 10,919.5K |
| 09:47 | 3,564.91 | 3,565.17 | 3,560.92 | 3,561.61 | 10,253.8K |
| 09:48 | 3,562.72 | 3,564.35 | 3,562.23 | 3,563.71 | 3,432.0K |
| 09:49 | 3,563.59 | 3,568.05 | 3,563.26 | 3,568.05 | 16,945.3K |
| 09:50 | 3,568.90 | 3,571.65 | 3,568.90 | 3,570.43 | 10,690.8K |
| 09:51 | 3,570.22 | 3,571.37 | 3,569.71 | 3,570.59 | 5,437.8K |
| 09:52 | 3,569.22 | 3,569.22 | 3,565.71 | 3,566.43 | 12,612.9K |
| 09:53 | 3,566.47 | 3,567.98 | 3,564.50 | 3,564.76 | 6,995.6K |
| 09:54 | 3,566.08 | 3,566.83 | 3,565.42 | 3,565.42 | 7,568.3K |
| 09:55 | 3,565.75 | 3,567.46 | 3,565.09 | 3,566.05 | 5,590.9K |
| 09:56 | 3,565.97 | 3,569.15 | 3,565.97 | 3,569.15 | 8,625.3K |
| 09:57 | 3,569.05 | 3,570.16 | 3,567.58 | 3,568.33 | 5,085.0K |
| 09:58 | 3,568.08 | 3,569.67 | 3,567.98 | 3,568.88 | 8,050.6K |
| 09:59 | 3,570.04 | 3,571.70 | 3,569.99 | 3,571.17 | 9,771.8K |
| 10:00 | 3,571.18 | 3,575.58 | 3,571.18 | 3,574.63 | 15,137.0K |
| 10:01 | 3,574.39 | 3,575.48 | 3,574.33 | 3,574.33 | 7,761.7K |
| 10:02 | 3,573.34 | 3,573.34 | 3,569.12 | 3,569.53 | 11,570.5K |
| 10:03 | 3,570.27 | 3,570.27 | 3,568.66 | 3,569.35 | 9,422.9K |
| 10:04 | 3,569.10 | 3,569.63 | 3,566.17 | 3,566.17 | 7,983.4K |
| 10:05 | 3,564.58 | 3,564.98 | 3,562.88 | 3,563.58 | 6,307.7K |
| 10:06 | 3,561.71 | 3,562.75 | 3,560.61 | 3,561.59 | 15,611.0K |
| 10:07 | 3,561.84 | 3,563.43 | 3,561.48 | 3,562.07 | 4,966.4K |
| 10:08 | 3,563.18 | 3,563.18 | 3,557.26 | 3,557.50 | 11,814.5K |
| 10:09 | 3,557.23 | 3,558.78 | 3,556.97 | 3,558.17 | 3,985.8K |
| 10:10 | 3,558.85 | 3,558.85 | 3,556.53 | 3,556.53 | 4,341.9K |
| 10:11 | 3,557.27 | 3,557.82 | 3,556.59 | 3,556.92 | 4,849.7K |
| 10:12 | 3,557.76 | 3,558.09 | 3,556.61 | 3,556.69 | 5,094.4K |
| 10:13 | 3,556.87 | 3,559.24 | 3,556.87 | 3,559.24 | 8,101.5K |
| 10:14 | 3,559.23 | 3,561.02 | 3,559.23 | 3,560.51 | 8,970.7K |
| 10:15 | 3,560.86 | 3,560.87 | 3,559.05 | 3,560.01 | 6,775.1K |
| 10:16 | 3,559.50 | 3,561.30 | 3,557.81 | 3,557.81 | 3,295.4K |
| 10:17 | 3,558.00 | 3,558.66 | 3,554.80 | 3,557.02 | 5,488.3K |
| 10:18 | 3,556.98 | 3,557.13 | 3,555.07 | 3,555.07 | 2,490.7K |
| 10:19 | 3,555.55 | 3,556.57 | 3,554.49 | 3,554.88 | 15,621.3K |
| 10:20 | 3,556.10 | 3,557.50 | 3,555.07 | 3,555.64 | 14,414.7K |
| 10:21 | 3,555.67 | 3,555.67 | 3,552.58 | 3,552.99 | 11,262.0K |
| 10:22 | 3,551.79 | 3,552.28 | 3,551.32 | 3,551.40 | 5,722.5K |
| 10:23 | 3,551.89 | 3,551.90 | 3,549.66 | 3,549.66 | 14,487.8K |
| 10:24 | 3,549.52 | 3,550.39 | 3,548.00 | 3,548.00 | 4,836.0K |
| 10:25 | 3,547.68 | 3,549.52 | 3,547.68 | 3,548.40 | 8,279.7K |
| 10:26 | 3,547.53 | 3,547.53 | 3,541.84 | 3,542.47 | 18,338.2K |
| 10:27 | 3,542.03 | 3,544.15 | 3,542.03 | 3,543.53 | 9,807.7K |
| 10:28 | 3,544.22 | 3,545.30 | 3,544.15 | 3,545.09 | 10,993.7K |
| 10:29 | 3,545.48 | 3,545.48 | 3,543.31 | 3,544.18 | 9,515.9K |
| 10:30 | 3,543.80 | 3,544.96 | 3,543.55 | 3,543.59 | 4,149.1K |
| 10:31 | 3,543.42 | 3,544.40 | 3,543.17 | 3,544.27 | 4,343.5K |
| 10:32 | 3,544.60 | 3,545.11 | 3,543.11 | 3,543.11 | 5,450.7K |
| 10:33 | 3,544.57 | 3,545.87 | 3,543.34 | 3,544.94 | 5,076.9K |
| 10:34 | 3,545.33 | 3,545.33 | 3,543.46 | 3,543.51 | 6,193.9K |
| 10:35 | 3,542.78 | 3,544.46 | 3,542.78 | 3,543.92 | 5,979.0K |
| 10:36 | 3,543.64 | 3,544.85 | 3,542.54 | 3,544.06 | 3,781.5K |
| 10:37 | 3,543.60 | 3,545.50 | 3,543.60 | 3,545.24 | 4,576.4K |
| 10:38 | 3,544.70 | 3,544.70 | 3,543.02 | 3,543.88 | 6,395.4K |
| 10:39 | 3,544.51 | 3,546.21 | 3,543.99 | 3,545.81 | 9,847.2K |
| 10:40 | 3,545.11 | 3,548.20 | 3,545.11 | 3,546.95 | 8,521.7K |
| 10:41 | 3,546.76 | 3,547.38 | 3,545.38 | 3,545.38 | 2,822.7K |
| 10:42 | 3,546.07 | 3,547.13 | 3,545.47 | 3,546.23 | 5,075.7K |
| 10:43 | 3,545.71 | 3,547.11 | 3,545.05 | 3,545.93 | 7,281.7K |
| 10:44 | 3,546.67 | 3,546.67 | 3,543.82 | 3,544.15 | 3,861.0K |
| 10:45 | 3,545.45 | 3,546.39 | 3,544.27 | 3,544.27 | 5,349.8K |
| 10:46 | 3,545.90 | 3,545.90 | 3,542.75 | 3,545.44 | 2,743.4K |
| 10:47 | 3,545.13 | 3,547.39 | 3,544.68 | 3,546.51 | 4,844.2K |
| 10:48 | 3,547.48 | 3,548.49 | 3,546.82 | 3,548.26 | 5,286.0K |
| 10:49 | 3,548.46 | 3,549.31 | 3,547.14 | 3,548.36 | 3,265.8K |
| 10:50 | 3,547.18 | 3,547.56 | 3,546.38 | 3,546.61 | 3,580.6K |
| 10:51 | 3,547.67 | 3,547.67 | 3,545.02 | 3,546.02 | 8,081.0K |
| 10:52 | 3,546.52 | 3,546.64 | 3,544.71 | 3,544.71 | 3,025.0K |
| 10:53 | 3,544.73 | 3,545.46 | 3,544.37 | 3,544.85 | 7,129.3K |
| 10:54 | 3,544.54 | 3,545.83 | 3,543.48 | 3,544.36 | 3,439.4K |
| 10:55 | 3,544.87 | 3,546.92 | 3,544.12 | 3,546.35 | 3,808.0K |
| 10:56 | 3,546.65 | 3,547.14 | 3,544.54 | 3,546.21 | 2,408.2K |
| 10:57 | 3,546.14 | 3,546.74 | 3,544.06 | 3,544.06 | 5,346.3K |
| 10:58 | 3,544.94 | 3,544.94 | 3,542.85 | 3,543.38 | 4,231.3K |
| 10:59 | 3,543.48 | 3,543.48 | 3,541.26 | 3,542.22 | 17,351.3K |
| 11:00 | 3,542.01 | 3,543.53 | 3,541.92 | 3,543.27 | 4,092.3K |
| 11:01 | 3,542.91 | 3,543.51 | 3,541.72 | 3,543.11 | 2,886.8K |
| 11:02 | 3,543.06 | 3,543.32 | 3,542.05 | 3,542.77 | 2,270.7K |
| 11:03 | 3,542.14 | 3,544.39 | 3,542.14 | 3,543.94 | 10,388.9K |
| 11:04 | 3,543.92 | 3,544.85 | 3,543.31 | 3,543.35 | 2,265.3K |
| 11:05 | 3,542.97 | 3,544.70 | 3,540.94 | 3,541.07 | 5,507.9K |
| 11:06 | 3,541.62 | 3,542.17 | 3,539.80 | 3,540.43 | 9,780.3K |
| 11:07 | 3,540.50 | 3,541.08 | 3,538.90 | 3,539.77 | 3,140.6K |
| 11:08 | 3,539.58 | 3,540.68 | 3,537.02 | 3,537.02 | 4,808.1K |
| 11:09 | 3,537.07 | 3,538.42 | 3,535.91 | 3,536.11 | 6,400.6K |
| 11:10 | 3,536.40 | 3,539.34 | 3,536.40 | 3,538.43 | 4,172.7K |
| 11:11 | 3,538.04 | 3,538.76 | 3,536.58 | 3,536.58 | 5,294.3K |
| 11:12 | 3,536.49 | 3,537.83 | 3,535.97 | 3,536.97 | 4,454.6K |
| 11:13 | 3,537.30 | 3,538.43 | 3,536.04 | 3,536.64 | 2,270.1K |
| 11:14 | 3,536.15 | 3,538.23 | 3,536.09 | 3,536.09 | 3,264.1K |
| 11:15 | 3,535.74 | 3,537.30 | 3,535.61 | 3,535.61 | 2,578.1K |
| 11:16 | 3,535.56 | 3,536.99 | 3,535.36 | 3,536.97 | 6,467.9K |
| 11:17 | 3,536.72 | 3,537.47 | 3,536.09 | 3,537.11 | 9,310.1K |
| 11:18 | 3,537.12 | 3,539.11 | 3,536.94 | 3,539.11 | 3,704.0K |
| 11:19 | 3,539.07 | 3,540.45 | 3,539.07 | 3,539.97 | 4,765.3K |
| 11:20 | 3,539.76 | 3,540.23 | 3,538.95 | 3,540.13 | 6,122.2K |
| 11:21 | 3,540.71 | 3,540.71 | 3,537.65 | 3,537.72 | 2,743.1K |
| 11:22 | 3,537.70 | 3,538.01 | 3,536.45 | 3,537.41 | 1,866.5K |
| 11:23 | 3,536.45 | 3,538.47 | 3,536.45 | 3,536.46 | 2,781.4K |
| 11:24 | 3,536.49 | 3,538.23 | 3,536.41 | 3,536.95 | 4,163.5K |
| 11:25 | 3,536.47 | 3,536.47 | 3,533.49 | 3,533.70 | 8,132.2K |
| 11:26 | 3,533.60 | 3,535.27 | 3,533.24 | 3,533.24 | 4,403.4K |
| 11:27 | 3,533.45 | 3,535.04 | 3,533.17 | 3,535.04 | 6,629.9K |
| 11:28 | 3,534.87 | 3,536.01 | 3,534.35 | 3,534.71 | 2,406.9K |
| 11:29 | 3,534.50 | 3,535.63 | 3,534.50 | 3,535.63 | 2,491.5K |
| 11:30 | 3,535.42 | 3,535.62 | 3,533.90 | 3,533.90 | 1,717.5K |
| 11:31 | 3,533.17 | 3,534.00 | 3,533.09 | 3,533.73 | 4,555.3K |
| 11:32 | 3,533.47 | 3,535.29 | 3,533.47 | 3,534.48 | 1,368.0K |
| 11:33 | 3,534.56 | 3,534.56 | 3,532.90 | 3,534.54 | 1,473.5K |
| 11:34 | 3,534.40 | 3,535.13 | 3,533.35 | 3,534.19 | 3,264.2K |
| 11:35 | 3,533.97 | 3,535.82 | 3,533.34 | 3,535.56 | 3,701.4K |
| 11:36 | 3,535.43 | 3,535.43 | 3,532.76 | 3,533.37 | 1,963.5K |
| 11:37 | 3,533.98 | 3,534.14 | 3,532.69 | 3,533.71 | 2,027.3K |
| 11:38 | 3,533.71 | 3,535.78 | 3,533.30 | 3,535.78 | 1,444.1K |
| 11:39 | 3,536.45 | 3,536.45 | 3,533.43 | 3,533.43 | 2,518.4K |
| 11:40 | 3,533.56 | 3,535.89 | 3,533.52 | 3,533.70 | 2,105.2K |
| 11:41 | 3,534.14 | 3,534.41 | 3,532.96 | 3,533.25 | 1,355.8K |
| 11:42 | 3,533.55 | 3,534.20 | 3,532.48 | 3,534.10 | 1,758.0K |
| 11:43 | 3,534.18 | 3,534.61 | 3,532.56 | 3,534.56 | 1,505.7K |
| 11:44 | 3,534.10 | 3,534.10 | 3,532.13 | 3,532.76 | 6,471.9K |
| 11:45 | 3,532.23 | 3,533.53 | 3,531.73 | 3,532.65 | 1,426.4K |
| 11:46 | 3,533.84 | 3,534.13 | 3,532.63 | 3,532.77 | 1,251.3K |
| 11:47 | 3,532.28 | 3,533.38 | 3,530.87 | 3,532.33 | 7,750.8K |
| 11:48 | 3,532.41 | 3,533.02 | 3,531.48 | 3,531.83 | 2,444.1K |
| 11:49 | 3,531.33 | 3,531.54 | 3,530.15 | 3,530.71 | 2,694.5K |
| 11:50 | 3,531.04 | 3,532.35 | 3,530.58 | 3,531.09 | 1,426.1K |
| 11:51 | 3,530.39 | 3,531.02 | 3,530.10 | 3,530.30 | 9,928.7K |
| 11:52 | 3,530.46 | 3,530.88 | 3,529.58 | 3,529.91 | 1,996.8K |
| 11:53 | 3,530.69 | 3,531.46 | 3,530.69 | 3,531.22 | 2,735.1K |
| 11:54 | 3,530.25 | 3,530.81 | 3,529.53 | 3,530.48 | 1,089.0K |
| 11:55 | 3,530.18 | 3,530.86 | 3,529.66 | 3,530.86 | 1,777.4K |
| 11:56 | 3,530.99 | 3,531.97 | 3,530.24 | 3,530.24 | 1,070.1K |
| 11:57 | 3,530.37 | 3,531.79 | 3,530.15 | 3,531.01 | 1,291.3K |
| 11:58 | 3,531.60 | 3,532.10 | 3,530.03 | 3,531.17 | 1,114.2K |
| 11:59 | 3,530.69 | 3,531.78 | 3,530.00 | 3,530.18 | 1,866.0K |
| 12:59 | 3,531.04 | 3,531.04 | 3,531.04 | 3,531.04 | 10.1K |
| 13:00 | 3,532.02 | 3,534.19 | 3,531.79 | 3,533.40 | 21,758.1K |
| 13:01 | 3,533.68 | 3,535.78 | 3,533.68 | 3,535.21 | 4,423.8K |
| 13:02 | 3,535.10 | 3,535.10 | 3,533.80 | 3,533.83 | 12,790.0K |
| 13:03 | 3,532.82 | 3,532.93 | 3,530.28 | 3,530.64 | 3,099.9K |
| 13:04 | 3,530.11 | 3,530.64 | 3,529.04 | 3,529.63 | 3,342.1K |
| 13:05 | 3,530.21 | 3,532.03 | 3,530.19 | 3,531.58 | 3,048.5K |
| 13:06 | 3,531.25 | 3,532.16 | 3,529.73 | 3,532.16 | 2,813.8K |
| 13:07 | 3,532.84 | 3,533.02 | 3,531.19 | 3,531.24 | 4,089.8K |
| 13:08 | 3,531.48 | 3,532.83 | 3,531.31 | 3,531.48 | 5,816.0K |
| 13:09 | 3,531.78 | 3,533.05 | 3,531.54 | 3,532.51 | 3,732.1K |
| 13:10 | 3,532.82 | 3,532.82 | 3,530.86 | 3,530.86 | 2,699.0K |
| 13:11 | 3,530.29 | 3,530.74 | 3,525.48 | 3,527.02 | 20,325.6K |
| 13:12 | 3,526.44 | 3,526.77 | 3,525.20 | 3,525.20 | 2,847.4K |
| 13:13 | 3,526.08 | 3,526.88 | 3,525.74 | 3,526.61 | 5,790.1K |
| 13:14 | 3,526.54 | 3,526.95 | 3,525.34 | 3,526.21 | 7,944.2K |
| 13:15 | 3,525.23 | 3,526.67 | 3,524.80 | 3,526.67 | 5,251.9K |
| 13:16 | 3,526.32 | 3,526.96 | 3,524.48 | 3,524.91 | 3,646.5K |
| 13:17 | 3,524.90 | 3,526.50 | 3,524.78 | 3,526.50 | 6,172.3K |
| 13:18 | 3,524.79 | 3,525.87 | 3,523.99 | 3,525.87 | 4,048.0K |
| 13:19 | 3,524.69 | 3,524.69 | 3,522.41 | 3,522.62 | 10,302.1K |
| 13:20 | 3,522.99 | 3,523.64 | 3,521.65 | 3,522.83 | 5,825.6K |
| 13:21 | 3,522.63 | 3,523.90 | 3,522.63 | 3,522.72 | 6,329.0K |
| 13:22 | 3,522.73 | 3,525.12 | 3,521.60 | 3,523.84 | 5,597.0K |
| 13:23 | 3,524.55 | 3,524.58 | 3,521.61 | 3,522.44 | 2,800.1K |
| 13:24 | 3,523.33 | 3,523.47 | 3,521.84 | 3,522.38 | 2,418.4K |
| 13:25 | 3,523.37 | 3,524.17 | 3,521.93 | 3,522.72 | 1,925.4K |
| 13:26 | 3,523.27 | 3,524.07 | 3,522.14 | 3,523.51 | 3,104.9K |
| 13:27 | 3,523.86 | 3,524.57 | 3,523.05 | 3,523.98 | 1,864.6K |
| 13:28 | 3,524.23 | 3,525.94 | 3,524.23 | 3,525.65 | 2,576.7K |
| 13:29 | 3,526.62 | 3,526.93 | 3,525.16 | 3,526.31 | 10,806.6K |
| 13:30 | 3,526.50 | 3,527.97 | 3,525.05 | 3,527.97 | 6,630.1K |
| 13:31 | 3,528.41 | 3,528.41 | 3,527.11 | 3,527.11 | 3,474.7K |
| 13:32 | 3,527.69 | 3,528.26 | 3,526.32 | 3,527.76 | 2,190.4K |
| 13:33 | 3,528.17 | 3,528.17 | 3,526.00 | 3,526.34 | 1,700.0K |
| 13:34 | 3,526.48 | 3,528.79 | 3,526.31 | 3,528.44 | 3,971.9K |
| 13:35 | 3,528.84 | 3,530.28 | 3,528.28 | 3,528.71 | 11,088.7K |
| 13:36 | 3,528.94 | 3,529.56 | 3,527.73 | 3,528.56 | 1,992.7K |
| 13:37 | 3,527.83 | 3,529.51 | 3,527.52 | 3,529.51 | 2,378.7K |
| 13:38 | 3,529.95 | 3,529.95 | 3,527.84 | 3,527.84 | 2,851.0K |
| 13:39 | 3,528.36 | 3,529.27 | 3,527.55 | 3,529.16 | 2,225.7K |
| 13:40 | 3,530.06 | 3,530.30 | 3,527.87 | 3,528.02 | 4,193.3K |
| 13:41 | 3,528.33 | 3,529.34 | 3,528.21 | 3,529.26 | 2,938.0K |
| 13:42 | 3,529.56 | 3,530.07 | 3,528.35 | 3,528.78 | 2,312.1K |
| 13:43 | 3,529.36 | 3,529.36 | 3,528.00 | 3,529.11 | 6,454.3K |
| 13:44 | 3,528.94 | 3,529.25 | 3,528.28 | 3,529.17 | 3,390.3K |
| 13:45 | 3,528.63 | 3,530.58 | 3,528.63 | 3,530.01 | 2,554.8K |
| 13:46 | 3,530.19 | 3,531.15 | 3,528.87 | 3,531.15 | 3,412.5K |
| 13:47 | 3,530.63 | 3,530.63 | 3,528.84 | 3,529.41 | 2,690.1K |
| 13:48 | 3,529.55 | 3,530.65 | 3,528.36 | 3,529.27 | 2,749.1K |
| 13:49 | 3,530.17 | 3,530.26 | 3,528.74 | 3,529.08 | 2,340.1K |
| 13:50 | 3,529.82 | 3,531.05 | 3,529.08 | 3,529.41 | 4,463.2K |
| 13:51 | 3,529.26 | 3,530.78 | 3,529.08 | 3,529.68 | 3,904.1K |
| 13:52 | 3,529.69 | 3,530.33 | 3,529.26 | 3,529.95 | 2,788.8K |
| 13:53 | 3,530.19 | 3,530.19 | 3,528.46 | 3,529.02 | 6,079.8K |
| 13:54 | 3,531.04 | 3,531.04 | 3,528.43 | 3,528.72 | 3,289.4K |
| 13:55 | 3,528.83 | 3,529.36 | 3,528.55 | 3,529.24 | 4,983.8K |
| 13:56 | 3,529.80 | 3,529.80 | 3,529.16 | 3,529.37 | 5,361.9K |
| 13:57 | 3,530.47 | 3,530.50 | 3,529.26 | 3,530.50 | 5,304.5K |
| 13:58 | 3,529.75 | 3,531.69 | 3,529.75 | 3,530.94 | 4,205.8K |
| 13:59 | 3,530.85 | 3,532.06 | 3,529.80 | 3,530.22 | 6,851.9K |
| 14:00 | 3,532.03 | 3,533.76 | 3,532.03 | 3,533.52 | 10,499.6K |
| 14:01 | 3,533.41 | 3,533.82 | 3,532.13 | 3,533.39 | 4,284.7K |
| 14:02 | 3,533.80 | 3,534.12 | 3,532.48 | 3,533.46 | 2,213.0K |
| 14:03 | 3,534.28 | 3,534.28 | 3,531.49 | 3,531.49 | 2,312.4K |
| 14:04 | 3,531.32 | 3,532.88 | 3,531.32 | 3,532.26 | 9,151.3K |
| 14:05 | 3,532.59 | 3,532.87 | 3,530.36 | 3,532.35 | 1,957.9K |
| 14:06 | 3,531.64 | 3,532.44 | 3,531.22 | 3,532.01 | 2,544.1K |
| 14:07 | 3,531.26 | 3,532.80 | 3,531.24 | 3,531.70 | 3,870.2K |
| 14:08 | 3,532.08 | 3,532.08 | 3,528.53 | 3,529.17 | 12,611.8K |
| 14:09 | 3,529.65 | 3,529.68 | 3,528.58 | 3,529.00 | 5,176.7K |
| 14:10 | 3,529.63 | 3,530.62 | 3,528.88 | 3,529.33 | 4,033.1K |
| 14:11 | 3,529.25 | 3,529.25 | 3,526.62 | 3,528.34 | 4,664.9K |
| 14:12 | 3,529.18 | 3,530.30 | 3,528.75 | 3,530.13 | 3,178.4K |
| 14:13 | 3,528.62 | 3,530.18 | 3,528.58 | 3,529.74 | 3,185.2K |
| 14:14 | 3,529.15 | 3,530.88 | 3,528.90 | 3,529.30 | 2,446.2K |
| 14:15 | 3,530.00 | 3,531.87 | 3,529.47 | 3,531.77 | 8,186.7K |
| 14:16 | 3,531.96 | 3,532.43 | 3,530.38 | 3,531.74 | 5,467.5K |
| 14:17 | 3,531.61 | 3,531.61 | 3,529.98 | 3,530.87 | 3,604.9K |
| 14:18 | 3,531.56 | 3,531.95 | 3,529.92 | 3,530.72 | 3,337.8K |
| 14:19 | 3,531.16 | 3,532.13 | 3,529.98 | 3,530.10 | 2,969.6K |
| 14:20 | 3,530.41 | 3,531.70 | 3,528.79 | 3,528.79 | 2,317.6K |
| 14:21 | 3,530.13 | 3,530.59 | 3,528.62 | 3,529.09 | 3,247.5K |
| 14:22 | 3,528.87 | 3,529.87 | 3,528.28 | 3,529.87 | 2,561.3K |
| 14:23 | 3,529.74 | 3,529.92 | 3,528.30 | 3,529.66 | 2,332.2K |
| 14:24 | 3,528.61 | 3,529.45 | 3,527.49 | 3,528.33 | 2,378.3K |
| 14:25 | 3,528.57 | 3,529.19 | 3,527.65 | 3,528.69 | 2,525.0K |
| 14:26 | 3,529.31 | 3,529.31 | 3,526.78 | 3,527.80 | 1,934.2K |
| 14:27 | 3,527.97 | 3,528.80 | 3,526.89 | 3,528.80 | 3,691.7K |
| 14:28 | 3,528.07 | 3,528.92 | 3,526.31 | 3,528.35 | 3,358.0K |
| 14:29 | 3,529.30 | 3,529.30 | 3,526.97 | 3,527.64 | 2,908.6K |
| 14:30 | 3,528.60 | 3,530.14 | 3,528.60 | 3,529.72 | 4,250.1K |
| 14:31 | 3,530.38 | 3,530.89 | 3,527.99 | 3,529.63 | 3,429.3K |
| 14:32 | 3,530.06 | 3,530.06 | 3,527.38 | 3,529.70 | 2,835.9K |
| 14:33 | 3,529.71 | 3,529.71 | 3,527.67 | 3,527.67 | 3,390.6K |
| 14:34 | 3,527.88 | 3,528.40 | 3,526.97 | 3,527.37 | 3,146.7K |
| 14:35 | 3,528.71 | 3,528.72 | 3,527.34 | 3,527.87 | 5,693.9K |
| 14:36 | 3,527.80 | 3,529.18 | 3,527.15 | 3,528.84 | 7,971.6K |
| 14:37 | 3,528.26 | 3,530.02 | 3,528.17 | 3,528.96 | 2,340.4K |
| 14:38 | 3,528.66 | 3,530.47 | 3,528.00 | 3,529.45 | 3,027.7K |
| 14:39 | 3,528.54 | 3,530.01 | 3,527.93 | 3,528.41 | 2,090.4K |
| 14:40 | 3,529.25 | 3,530.67 | 3,528.98 | 3,530.05 | 4,719.6K |
| 14:41 | 3,530.57 | 3,532.24 | 3,530.57 | 3,531.24 | 4,742.4K |
| 14:42 | 3,531.65 | 3,532.86 | 3,530.07 | 3,530.07 | 3,628.2K |
| 14:43 | 3,532.04 | 3,532.04 | 3,529.70 | 3,530.73 | 3,722.1K |
| 14:44 | 3,530.69 | 3,530.87 | 3,529.07 | 3,529.32 | 2,130.5K |
| 14:45 | 3,530.68 | 3,530.68 | 3,529.71 | 3,530.20 | 3,781.2K |
| 14:46 | 3,530.20 | 3,531.03 | 3,529.58 | 3,529.58 | 3,501.6K |
| 14:47 | 3,530.60 | 3,530.91 | 3,528.97 | 3,528.97 | 3,070.0K |
| 14:48 | 3,530.08 | 3,530.08 | 3,528.49 | 3,528.72 | 3,213.6K |
| 14:49 | 3,528.31 | 3,529.10 | 3,527.39 | 3,527.39 | 3,721.3K |
| 14:50 | 3,527.63 | 3,529.74 | 3,527.63 | 3,527.88 | 2,259.9K |
| 14:51 | 3,527.26 | 3,528.27 | 3,526.58 | 3,527.39 | 5,937.6K |
| 14:52 | 3,527.11 | 3,528.50 | 3,526.89 | 3,527.30 | 3,143.7K |
| 14:53 | 3,527.48 | 3,529.71 | 3,527.36 | 3,529.70 | 7,150.3K |
| 14:54 | 3,529.35 | 3,529.36 | 3,527.41 | 3,527.41 | 3,185.2K |
| 14:55 | 3,528.34 | 3,530.11 | 3,527.76 | 3,528.04 | 2,273.2K |
| 14:56 | 3,528.84 | 3,529.12 | 3,527.42 | 3,529.12 | 3,321.5K |
| 14:57 | 3,528.33 | 3,530.11 | 3,527.70 | 3,529.23 | 2,497.8K |
| 14:58 | 3,528.93 | 3,530.63 | 3,528.06 | 3,529.94 | 2,578.9K |
| 14:59 | 3,529.79 | 3,530.63 | 3,528.78 | 3,530.63 | 4,026.2K |
| 15:00 | 3,529.62 | 3,530.79 | 3,528.79 | 3,528.79 | 3,551.1K |
| 15:01 | 3,530.64 | 3,531.64 | 3,529.55 | 3,530.10 | 3,045.1K |
| 15:02 | 3,530.19 | 3,530.49 | 3,528.49 | 3,529.47 | 4,472.8K |
| 15:03 | 3,530.48 | 3,530.52 | 3,528.51 | 3,529.24 | 2,229.4K |
| 15:04 | 3,529.75 | 3,530.56 | 3,528.72 | 3,530.33 | 3,574.4K |
| 15:05 | 3,529.15 | 3,530.18 | 3,528.72 | 3,529.40 | 3,078.6K |
| 15:06 | 3,529.74 | 3,531.03 | 3,528.74 | 3,529.54 | 2,296.6K |
| 15:07 | 3,531.12 | 3,531.31 | 3,529.30 | 3,529.50 | 2,833.0K |
| 15:08 | 3,529.95 | 3,531.30 | 3,529.57 | 3,529.57 | 4,822.2K |
| 15:09 | 3,529.87 | 3,530.88 | 3,529.74 | 3,530.30 | 3,111.6K |
| 15:10 | 3,531.11 | 3,531.11 | 3,529.48 | 3,529.78 | 2,872.7K |
| 15:11 | 3,529.73 | 3,531.40 | 3,528.88 | 3,530.17 | 8,113.2K |
| 15:12 | 3,531.17 | 3,531.44 | 3,529.76 | 3,530.66 | 6,784.1K |
| 15:13 | 3,531.94 | 3,531.94 | 3,529.68 | 3,530.48 | 9,259.6K |
| 15:14 | 3,529.44 | 3,530.26 | 3,528.69 | 3,528.69 | 4,385.1K |
| 15:15 | 3,529.10 | 3,530.23 | 3,528.35 | 3,530.14 | 2,349.7K |
| 15:16 | 3,529.50 | 3,530.57 | 3,528.96 | 3,529.31 | 2,215.6K |
| 15:17 | 3,529.45 | 3,530.47 | 3,528.67 | 3,528.67 | 6,157.1K |
| 15:18 | 3,529.60 | 3,529.77 | 3,527.82 | 3,528.96 | 8,631.6K |
| 15:19 | 3,529.06 | 3,529.06 | 3,526.81 | 3,527.99 | 5,222.5K |
| 15:20 | 3,527.41 | 3,528.50 | 3,525.99 | 3,528.50 | 4,337.0K |
| 15:21 | 3,527.07 | 3,527.76 | 3,525.30 | 3,527.76 | 2,764.2K |
| 15:22 | 3,527.61 | 3,527.61 | 3,525.09 | 3,525.65 | 5,047.4K |
| 15:23 | 3,525.59 | 3,526.88 | 3,525.16 | 3,525.64 | 4,312.0K |
| 15:24 | 3,526.54 | 3,526.84 | 3,525.49 | 3,526.84 | 4,899.8K |
| 15:25 | 3,525.58 | 3,525.58 | 3,521.76 | 3,521.76 | 15,714.0K |
| 15:26 | 3,520.92 | 3,523.06 | 3,520.92 | 3,523.06 | 6,824.4K |
| 15:27 | 3,521.88 | 3,522.94 | 3,520.51 | 3,520.87 | 7,480.9K |
| 15:28 | 3,520.24 | 3,521.52 | 3,519.37 | 3,519.73 | 15,787.0K |
| 15:29 | 3,519.61 | 3,521.13 | 3,518.22 | 3,519.29 | 3,396.7K |
| 15:30 | 3,520.54 | 3,520.54 | 3,517.84 | 3,517.84 | 4,074.9K |
| 15:31 | 3,517.99 | 3,520.81 | 3,517.99 | 3,519.32 | 2,231.1K |
| 15:32 | 3,519.29 | 3,520.12 | 3,519.14 | 3,519.14 | 2,774.6K |
| 15:33 | 3,519.41 | 3,519.55 | 3,518.05 | 3,518.05 | 4,037.5K |
| 15:34 | 3,518.81 | 3,518.82 | 3,516.81 | 3,518.31 | 5,629.7K |
| 15:35 | 3,517.96 | 3,518.80 | 3,516.14 | 3,518.54 | 5,393.9K |
| 15:36 | 3,517.41 | 3,518.26 | 3,516.94 | 3,517.91 | 9,128.7K |
| 15:37 | 3,517.44 | 3,518.65 | 3,517.04 | 3,518.23 | 8,095.2K |
| 15:38 | 3,518.76 | 3,519.00 | 3,516.77 | 3,518.56 | 3,704.9K |
| 15:39 | 3,517.73 | 3,518.52 | 3,517.21 | 3,517.25 | 4,342.4K |
| 15:40 | 3,517.77 | 3,518.05 | 3,515.96 | 3,517.13 | 6,119.1K |
| 15:41 | 3,517.48 | 3,518.43 | 3,516.20 | 3,516.93 | 4,275.3K |
| 15:42 | 3,516.83 | 3,517.56 | 3,516.11 | 3,516.88 | 7,515.0K |
| 15:43 | 3,516.85 | 3,517.86 | 3,515.98 | 3,516.65 | 4,697.3K |
| 15:44 | 3,517.14 | 3,518.66 | 3,516.46 | 3,517.56 | 8,188.1K |
| 15:45 | 3,516.86 | 3,517.47 | 3,516.31 | 3,516.68 | 13,452.9K |
| 15:46 | 3,517.21 | 3,519.06 | 3,516.10 | 3,519.06 | 6,923.3K |
| 15:47 | 3,519.05 | 3,519.57 | 3,517.12 | 3,517.52 | 15,110.7K |
| 15:48 | 3,517.00 | 3,518.09 | 3,516.25 | 3,516.39 | 8,309.0K |
| 15:49 | 3,517.22 | 3,519.02 | 3,516.56 | 3,517.38 | 14,237.7K |
| 15:50 | 3,516.14 | 3,518.38 | 3,515.09 | 3,515.37 | 7,231.1K |
| 15:51 | 3,515.61 | 3,516.49 | 3,514.44 | 3,515.85 | 8,168.0K |
| 15:52 | 3,516.90 | 3,517.50 | 3,515.54 | 3,515.70 | 8,829.2K |
| 15:53 | 3,516.18 | 3,516.83 | 3,515.12 | 3,515.78 | 6,292.1K |
| 15:54 | 3,516.07 | 3,516.78 | 3,514.44 | 3,514.44 | 7,720.9K |
| 15:55 | 3,514.30 | 3,517.11 | 3,514.30 | 3,517.11 | 5,203.7K |
| 15:56 | 3,515.33 | 3,517.35 | 3,514.69 | 3,517.16 | 7,080.4K |
| 15:57 | 3,515.74 | 3,516.04 | 3,514.05 | 3,514.77 | 10,359.1K |
| 15:58 | 3,515.42 | 3,517.53 | 3,514.19 | 3,515.41 | 10,740.7K |
| 15:59 | 3,514.60 | 3,516.66 | 3,513.12 | 3,513.12 | 214,734.2K |