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 | 3,564.65 | 3,566.39 | 3,560.52 | 3,562.76 | 23,369.7K |
| 09:31 | 3,560.96 | 3,565.93 | 3,558.66 | 3,565.66 | 13,387.4K |
| 09:32 | 3,566.60 | 3,572.67 | 3,566.53 | 3,568.20 | 24,149.4K |
| 09:33 | 3,567.30 | 3,569.18 | 3,567.13 | 3,567.69 | 7,183.4K |
| 09:34 | 3,566.44 | 3,568.20 | 3,565.33 | 3,565.52 | 7,575.9K |
| 09:35 | 3,565.19 | 3,566.87 | 3,564.25 | 3,565.76 | 6,740.7K |
| 09:36 | 3,565.70 | 3,566.30 | 3,560.01 | 3,560.01 | 12,958.5K |
| 09:37 | 3,560.44 | 3,562.21 | 3,559.81 | 3,562.21 | 7,540.6K |
| 09:38 | 3,561.73 | 3,564.76 | 3,560.48 | 3,561.49 | 17,028.5K |
| 09:39 | 3,561.56 | 3,561.69 | 3,559.97 | 3,560.45 | 4,515.7K |
| 09:40 | 3,560.22 | 3,560.22 | 3,558.55 | 3,559.35 | 4,514.8K |
| 09:41 | 3,559.39 | 3,559.39 | 3,557.23 | 3,558.39 | 8,353.7K |
| 09:42 | 3,558.45 | 3,559.37 | 3,558.06 | 3,558.32 | 4,345.5K |
| 09:43 | 3,558.11 | 3,561.77 | 3,556.93 | 3,561.77 | 8,923.4K |
| 09:44 | 3,561.69 | 3,561.69 | 3,558.45 | 3,558.68 | 4,749.0K |
| 09:45 | 3,559.63 | 3,559.66 | 3,558.24 | 3,559.38 | 2,499.2K |
| 09:46 | 3,559.14 | 3,560.16 | 3,555.69 | 3,555.69 | 4,774.0K |
| 09:47 | 3,555.61 | 3,556.14 | 3,552.51 | 3,552.51 | 10,983.9K |
| 09:48 | 3,552.81 | 3,552.81 | 3,550.62 | 3,550.64 | 7,335.8K |
| 09:49 | 3,551.14 | 3,554.81 | 3,550.93 | 3,553.89 | 5,329.9K |
| 09:50 | 3,554.98 | 3,555.53 | 3,553.26 | 3,554.14 | 6,076.3K |
| 09:51 | 3,553.54 | 3,554.68 | 3,552.70 | 3,553.66 | 3,676.9K |
| 09:52 | 3,553.88 | 3,554.58 | 3,552.40 | 3,552.74 | 5,025.3K |
| 09:53 | 3,553.24 | 3,554.16 | 3,552.04 | 3,552.04 | 3,337.2K |
| 09:54 | 3,551.55 | 3,552.47 | 3,551.38 | 3,551.38 | 3,333.4K |
| 09:55 | 3,553.13 | 3,553.37 | 3,551.54 | 3,551.54 | 11,762.4K |
| 09:56 | 3,552.12 | 3,552.19 | 3,549.40 | 3,549.40 | 7,882.7K |
| 09:57 | 3,548.93 | 3,549.42 | 3,546.89 | 3,546.89 | 8,296.7K |
| 09:58 | 3,547.66 | 3,547.91 | 3,546.20 | 3,546.79 | 7,076.2K |
| 09:59 | 3,547.30 | 3,549.49 | 3,547.12 | 3,547.67 | 3,750.0K |
| 10:00 | 3,546.92 | 3,551.42 | 3,546.92 | 3,550.63 | 7,404.9K |
| 10:01 | 3,551.37 | 3,551.37 | 3,548.71 | 3,548.79 | 4,720.7K |
| 10:02 | 3,547.81 | 3,548.09 | 3,546.64 | 3,547.58 | 5,400.5K |
| 10:03 | 3,547.11 | 3,548.11 | 3,545.99 | 3,548.03 | 3,775.5K |
| 10:04 | 3,546.59 | 3,548.18 | 3,546.59 | 3,547.44 | 4,272.9K |
| 10:05 | 3,546.67 | 3,547.72 | 3,545.67 | 3,547.51 | 3,111.1K |
| 10:06 | 3,547.03 | 3,549.72 | 3,546.26 | 3,549.72 | 6,895.4K |
| 10:07 | 3,549.81 | 3,550.52 | 3,549.04 | 3,549.51 | 3,600.5K |
| 10:08 | 3,550.55 | 3,550.55 | 3,548.71 | 3,549.00 | 2,751.3K |
| 10:09 | 3,548.40 | 3,550.61 | 3,548.27 | 3,550.52 | 2,800.2K |
| 10:10 | 3,550.60 | 3,551.39 | 3,548.54 | 3,549.34 | 4,916.0K |
| 10:11 | 3,548.89 | 3,550.37 | 3,548.13 | 3,548.81 | 3,808.3K |
| 10:12 | 3,549.25 | 3,550.12 | 3,547.99 | 3,549.57 | 2,740.9K |
| 10:13 | 3,549.36 | 3,550.72 | 3,548.36 | 3,550.72 | 4,689.7K |
| 10:14 | 3,550.90 | 3,551.55 | 3,550.37 | 3,551.10 | 2,659.3K |
| 10:15 | 3,551.22 | 3,554.77 | 3,551.11 | 3,553.77 | 6,756.0K |
| 10:16 | 3,554.80 | 3,555.66 | 3,554.80 | 3,555.46 | 6,367.8K |
| 10:17 | 3,555.53 | 3,556.65 | 3,554.75 | 3,555.85 | 2,992.2K |
| 10:18 | 3,556.05 | 3,556.05 | 3,554.39 | 3,554.77 | 2,992.3K |
| 10:19 | 3,554.80 | 3,556.11 | 3,554.80 | 3,554.93 | 2,498.5K |
| 10:20 | 3,554.72 | 3,556.67 | 3,554.72 | 3,555.85 | 3,732.3K |
| 10:21 | 3,555.45 | 3,556.25 | 3,554.54 | 3,554.78 | 10,396.8K |
| 10:22 | 3,555.77 | 3,555.77 | 3,553.02 | 3,554.30 | 4,615.0K |
| 10:23 | 3,554.98 | 3,555.60 | 3,553.85 | 3,554.63 | 8,729.3K |
| 10:24 | 3,555.05 | 3,558.94 | 3,555.05 | 3,557.85 | 4,623.4K |
| 10:25 | 3,558.13 | 3,560.48 | 3,558.13 | 3,560.48 | 6,394.9K |
| 10:26 | 3,560.32 | 3,561.01 | 3,558.93 | 3,560.79 | 5,024.0K |
| 10:27 | 3,560.96 | 3,560.96 | 3,557.10 | 3,557.10 | 6,298.7K |
| 10:28 | 3,556.94 | 3,557.26 | 3,556.18 | 3,556.58 | 2,268.7K |
| 10:29 | 3,557.92 | 3,558.45 | 3,556.45 | 3,556.45 | 6,330.5K |
| 10:30 | 3,556.64 | 3,556.67 | 3,555.08 | 3,555.93 | 4,351.1K |
| 10:31 | 3,555.92 | 3,557.52 | 3,555.87 | 3,557.49 | 5,953.3K |
| 10:32 | 3,557.48 | 3,558.36 | 3,556.46 | 3,556.60 | 4,206.2K |
| 10:33 | 3,557.00 | 3,558.33 | 3,555.93 | 3,557.38 | 4,050.1K |
| 10:34 | 3,556.96 | 3,559.90 | 3,556.96 | 3,558.85 | 5,820.7K |
| 10:35 | 3,559.32 | 3,559.32 | 3,557.90 | 3,558.27 | 3,833.7K |
| 10:36 | 3,557.73 | 3,559.51 | 3,557.73 | 3,558.61 | 2,631.8K |
| 10:37 | 3,557.77 | 3,559.46 | 3,557.42 | 3,559.46 | 1,490.7K |
| 10:38 | 3,558.08 | 3,558.74 | 3,557.39 | 3,557.47 | 2,425.0K |
| 10:39 | 3,558.78 | 3,559.88 | 3,557.77 | 3,558.89 | 3,891.6K |
| 10:40 | 3,558.53 | 3,560.09 | 3,557.92 | 3,560.09 | 3,141.2K |
| 10:41 | 3,559.56 | 3,559.58 | 3,558.31 | 3,558.31 | 3,345.9K |
| 10:42 | 3,558.46 | 3,561.65 | 3,558.46 | 3,561.23 | 4,202.9K |
| 10:43 | 3,561.16 | 3,561.16 | 3,558.51 | 3,558.65 | 6,334.6K |
| 10:44 | 3,559.29 | 3,559.78 | 3,558.80 | 3,559.05 | 4,155.7K |
| 10:45 | 3,558.21 | 3,559.18 | 3,557.88 | 3,557.90 | 6,985.3K |
| 10:46 | 3,558.04 | 3,561.97 | 3,557.05 | 3,561.89 | 10,825.4K |
| 10:47 | 3,561.57 | 3,562.40 | 3,561.17 | 3,562.05 | 9,653.1K |
| 10:48 | 3,562.06 | 3,562.98 | 3,561.31 | 3,562.39 | 3,063.0K |
| 10:49 | 3,562.12 | 3,563.51 | 3,561.58 | 3,562.44 | 3,342.2K |
| 10:50 | 3,562.31 | 3,564.13 | 3,562.31 | 3,563.93 | 4,330.5K |
| 10:51 | 3,563.07 | 3,566.52 | 3,563.07 | 3,565.92 | 21,097.4K |
| 10:52 | 3,566.18 | 3,567.65 | 3,565.00 | 3,566.60 | 3,634.8K |
| 10:53 | 3,567.65 | 3,567.65 | 3,565.42 | 3,566.23 | 4,556.3K |
| 10:54 | 3,566.16 | 3,567.01 | 3,565.54 | 3,566.38 | 2,973.2K |
| 10:55 | 3,566.51 | 3,566.79 | 3,564.86 | 3,566.32 | 5,053.2K |
| 10:56 | 3,566.32 | 3,566.32 | 3,562.94 | 3,563.79 | 3,129.5K |
| 10:57 | 3,564.11 | 3,565.11 | 3,563.76 | 3,563.76 | 7,258.0K |
| 10:58 | 3,565.28 | 3,565.28 | 3,563.15 | 3,563.18 | 1,994.1K |
| 10:59 | 3,563.45 | 3,564.15 | 3,560.26 | 3,560.71 | 9,301.7K |
| 11:00 | 3,560.86 | 3,561.87 | 3,559.15 | 3,559.68 | 3,678.1K |
| 11:01 | 3,559.19 | 3,560.09 | 3,558.89 | 3,559.16 | 3,995.4K |
| 11:02 | 3,560.43 | 3,560.58 | 3,559.23 | 3,559.74 | 5,205.2K |
| 11:03 | 3,559.87 | 3,560.48 | 3,558.95 | 3,559.11 | 2,157.7K |
| 11:04 | 3,559.07 | 3,559.76 | 3,556.67 | 3,556.90 | 11,256.0K |
| 11:05 | 3,558.20 | 3,558.20 | 3,556.54 | 3,557.35 | 4,451.8K |
| 11:06 | 3,558.46 | 3,558.73 | 3,555.88 | 3,555.88 | 11,431.2K |
| 11:07 | 3,555.75 | 3,556.81 | 3,553.95 | 3,556.22 | 6,122.2K |
| 11:08 | 3,555.86 | 3,555.86 | 3,552.98 | 3,553.54 | 3,183.3K |
| 11:09 | 3,554.60 | 3,554.89 | 3,553.01 | 3,553.39 | 2,434.6K |
| 11:10 | 3,554.62 | 3,557.47 | 3,554.62 | 3,556.02 | 9,351.0K |
| 11:11 | 3,556.87 | 3,556.87 | 3,553.48 | 3,553.48 | 6,197.5K |
| 11:12 | 3,553.68 | 3,553.71 | 3,552.06 | 3,552.88 | 5,048.0K |
| 11:13 | 3,552.90 | 3,552.90 | 3,551.57 | 3,552.72 | 2,418.0K |
| 11:14 | 3,552.80 | 3,553.04 | 3,551.41 | 3,553.04 | 3,666.8K |
| 11:15 | 3,553.32 | 3,554.62 | 3,552.37 | 3,552.37 | 2,691.5K |
| 11:16 | 3,552.43 | 3,553.99 | 3,552.28 | 3,553.07 | 2,914.9K |
| 11:17 | 3,553.59 | 3,554.76 | 3,552.18 | 3,554.51 | 7,889.6K |
| 11:18 | 3,554.88 | 3,555.22 | 3,554.16 | 3,554.17 | 4,061.2K |
| 11:19 | 3,553.81 | 3,554.89 | 3,553.74 | 3,554.89 | 3,430.9K |
| 11:20 | 3,556.20 | 3,557.89 | 3,555.86 | 3,556.23 | 3,298.7K |
| 11:21 | 3,556.14 | 3,557.85 | 3,556.14 | 3,557.21 | 6,758.5K |
| 11:22 | 3,557.94 | 3,559.74 | 3,557.94 | 3,558.88 | 6,822.7K |
| 11:23 | 3,558.69 | 3,558.86 | 3,557.75 | 3,557.76 | 1,883.3K |
| 11:24 | 3,558.18 | 3,558.77 | 3,557.38 | 3,558.18 | 1,704.0K |
| 11:25 | 3,558.22 | 3,559.00 | 3,557.01 | 3,557.85 | 2,796.1K |
| 11:26 | 3,557.94 | 3,559.01 | 3,557.13 | 3,558.09 | 2,703.3K |
| 11:27 | 3,559.65 | 3,559.65 | 3,557.23 | 3,557.40 | 6,901.3K |
| 11:28 | 3,557.76 | 3,558.73 | 3,556.53 | 3,556.53 | 10,585.4K |
| 11:29 | 3,557.58 | 3,558.64 | 3,557.07 | 3,557.07 | 2,854.5K |
| 11:30 | 3,557.68 | 3,558.81 | 3,555.85 | 3,556.26 | 1,371.1K |
| 11:31 | 3,556.68 | 3,557.77 | 3,556.36 | 3,556.85 | 1,961.2K |
| 11:32 | 3,556.10 | 3,556.10 | 3,555.05 | 3,555.88 | 2,880.0K |
| 11:33 | 3,556.44 | 3,556.87 | 3,555.34 | 3,556.78 | 2,237.9K |
| 11:34 | 3,557.29 | 3,557.29 | 3,554.95 | 3,555.98 | 2,927.9K |
| 11:35 | 3,556.79 | 3,557.10 | 3,556.01 | 3,557.10 | 1,856.9K |
| 11:36 | 3,557.97 | 3,557.97 | 3,555.05 | 3,556.23 | 3,681.3K |
| 11:37 | 3,555.79 | 3,557.48 | 3,555.33 | 3,556.71 | 2,423.1K |
| 11:38 | 3,556.93 | 3,556.93 | 3,553.82 | 3,553.82 | 5,117.7K |
| 11:39 | 3,552.42 | 3,553.31 | 3,552.42 | 3,552.85 | 5,452.1K |
| 11:40 | 3,553.11 | 3,554.59 | 3,552.90 | 3,553.35 | 1,624.6K |
| 11:41 | 3,553.03 | 3,554.53 | 3,552.79 | 3,552.79 | 1,838.1K |
| 11:42 | 3,553.26 | 3,554.30 | 3,552.60 | 3,553.07 | 2,048.4K |
| 11:43 | 3,553.53 | 3,556.21 | 3,553.53 | 3,555.47 | 5,998.7K |
| 11:44 | 3,555.32 | 3,556.95 | 3,555.32 | 3,556.95 | 1,255.0K |
| 11:45 | 3,557.17 | 3,557.52 | 3,556.34 | 3,557.41 | 2,530.1K |
| 11:46 | 3,557.69 | 3,557.86 | 3,557.09 | 3,557.36 | 720.5K |
| 11:47 | 3,557.82 | 3,559.42 | 3,557.82 | 3,559.00 | 1,424.3K |
| 11:48 | 3,559.29 | 3,559.73 | 3,558.56 | 3,559.31 | 2,868.4K |
| 11:49 | 3,560.06 | 3,560.06 | 3,558.74 | 3,559.66 | 3,431.5K |
| 11:50 | 3,559.86 | 3,561.93 | 3,559.86 | 3,559.90 | 24,658.9K |
| 11:51 | 3,560.78 | 3,560.83 | 3,559.68 | 3,560.83 | 6,094.8K |
| 11:52 | 3,560.75 | 3,560.75 | 3,559.49 | 3,560.24 | 2,053.2K |
| 11:53 | 3,560.20 | 3,560.55 | 3,559.29 | 3,559.39 | 2,045.0K |
| 11:54 | 3,559.29 | 3,560.23 | 3,558.72 | 3,560.23 | 1,693.7K |
| 11:55 | 3,560.55 | 3,560.55 | 3,559.42 | 3,559.42 | 1,426.9K |
| 11:56 | 3,559.99 | 3,560.73 | 3,559.27 | 3,560.39 | 1,219.0K |
| 11:57 | 3,560.08 | 3,560.70 | 3,559.05 | 3,559.05 | 1,632.7K |
| 11:58 | 3,559.01 | 3,559.90 | 3,558.49 | 3,558.92 | 1,467.8K |
| 11:59 | 3,559.51 | 3,560.63 | 3,558.69 | 3,560.63 | 1,366.6K |
| 12:00 | 3,560.55 | 3,560.55 | 3,560.55 | 3,560.55 | 14.0K |
| 13:00 | 3,560.33 | 3,560.60 | 3,558.69 | 3,560.59 | 9,768.7K |
| 13:01 | 3,560.44 | 3,561.57 | 3,560.28 | 3,560.28 | 5,324.6K |
| 13:02 | 3,560.75 | 3,561.14 | 3,559.56 | 3,559.65 | 4,056.1K |
| 13:03 | 3,559.90 | 3,560.74 | 3,559.41 | 3,560.04 | 1,896.0K |
| 13:04 | 3,560.82 | 3,561.05 | 3,559.25 | 3,561.05 | 2,516.8K |
| 13:05 | 3,561.09 | 3,561.09 | 3,558.80 | 3,559.81 | 2,887.5K |
| 13:06 | 3,559.93 | 3,560.24 | 3,558.60 | 3,559.40 | 2,470.5K |
| 13:07 | 3,559.25 | 3,559.75 | 3,558.36 | 3,558.69 | 4,813.7K |
| 13:08 | 3,558.41 | 3,561.35 | 3,558.23 | 3,559.73 | 3,229.3K |
| 13:09 | 3,559.25 | 3,560.53 | 3,558.69 | 3,560.40 | 2,848.6K |
| 13:10 | 3,560.77 | 3,561.08 | 3,560.09 | 3,560.09 | 2,356.4K |
| 13:11 | 3,559.94 | 3,561.51 | 3,559.94 | 3,561.35 | 2,036.1K |
| 13:12 | 3,562.07 | 3,562.07 | 3,560.94 | 3,561.02 | 5,791.0K |
| 13:13 | 3,561.62 | 3,561.98 | 3,560.58 | 3,561.05 | 2,342.6K |
| 13:14 | 3,561.45 | 3,561.96 | 3,560.03 | 3,560.59 | 2,389.7K |
| 13:15 | 3,560.23 | 3,561.36 | 3,559.11 | 3,559.76 | 3,176.9K |
| 13:16 | 3,560.61 | 3,561.35 | 3,559.27 | 3,559.27 | 4,616.3K |
| 13:17 | 3,559.53 | 3,561.75 | 3,559.53 | 3,561.21 | 3,834.1K |
| 13:18 | 3,562.07 | 3,562.50 | 3,560.97 | 3,561.34 | 8,504.0K |
| 13:19 | 3,561.23 | 3,562.49 | 3,560.60 | 3,562.49 | 1,572.3K |
| 13:20 | 3,561.68 | 3,562.07 | 3,560.53 | 3,561.52 | 2,181.8K |
| 13:21 | 3,562.81 | 3,562.87 | 3,559.98 | 3,560.71 | 2,683.7K |
| 13:22 | 3,561.25 | 3,561.27 | 3,559.96 | 3,561.27 | 2,584.1K |
| 13:23 | 3,560.32 | 3,562.42 | 3,560.25 | 3,561.61 | 1,841.6K |
| 13:24 | 3,560.60 | 3,561.94 | 3,559.90 | 3,561.94 | 2,534.1K |
| 13:25 | 3,562.44 | 3,563.75 | 3,561.65 | 3,561.74 | 5,434.7K |
| 13:26 | 3,563.55 | 3,563.97 | 3,561.88 | 3,562.42 | 5,686.4K |
| 13:27 | 3,562.79 | 3,563.69 | 3,562.36 | 3,563.08 | 1,885.2K |
| 13:28 | 3,562.16 | 3,562.68 | 3,561.57 | 3,562.26 | 6,473.1K |
| 13:29 | 3,563.29 | 3,563.29 | 3,561.23 | 3,561.46 | 4,909.4K |
| 13:30 | 3,561.37 | 3,562.22 | 3,560.81 | 3,560.89 | 2,072.1K |
| 13:31 | 3,561.16 | 3,561.30 | 3,559.34 | 3,560.56 | 1,944.3K |
| 13:32 | 3,560.57 | 3,560.70 | 3,558.96 | 3,560.18 | 1,965.7K |
| 13:33 | 3,560.56 | 3,562.85 | 3,559.61 | 3,561.66 | 7,947.7K |
| 13:34 | 3,562.20 | 3,564.90 | 3,561.63 | 3,564.63 | 11,537.5K |
| 13:35 | 3,564.33 | 3,567.05 | 3,564.33 | 3,566.71 | 13,747.6K |
| 13:36 | 3,566.96 | 3,566.96 | 3,565.20 | 3,565.51 | 2,004.1K |
| 13:37 | 3,565.80 | 3,566.42 | 3,565.22 | 3,565.22 | 2,651.9K |
| 13:38 | 3,565.60 | 3,566.17 | 3,564.72 | 3,564.72 | 2,107.5K |
| 13:39 | 3,566.25 | 3,566.49 | 3,563.38 | 3,563.49 | 3,187.1K |
| 13:40 | 3,563.46 | 3,565.32 | 3,563.46 | 3,564.56 | 2,533.7K |
| 13:41 | 3,564.64 | 3,566.02 | 3,564.39 | 3,564.39 | 5,517.5K |
| 13:42 | 3,566.17 | 3,566.37 | 3,563.92 | 3,566.37 | 2,756.9K |
| 13:43 | 3,566.67 | 3,566.67 | 3,564.13 | 3,565.82 | 2,755.3K |
| 13:44 | 3,565.67 | 3,565.67 | 3,563.74 | 3,564.39 | 1,723.8K |
| 13:45 | 3,564.25 | 3,565.53 | 3,564.13 | 3,564.95 | 3,170.7K |
| 13:46 | 3,565.33 | 3,565.42 | 3,563.73 | 3,563.73 | 1,709.2K |
| 13:47 | 3,564.94 | 3,565.65 | 3,563.82 | 3,563.82 | 1,751.8K |
| 13:48 | 3,564.51 | 3,564.59 | 3,562.99 | 3,564.38 | 3,047.6K |
| 13:49 | 3,563.22 | 3,564.15 | 3,562.77 | 3,563.44 | 3,468.5K |
| 13:50 | 3,562.99 | 3,563.69 | 3,561.36 | 3,561.77 | 7,275.5K |
| 13:51 | 3,562.51 | 3,562.81 | 3,561.51 | 3,561.51 | 3,577.4K |
| 13:52 | 3,562.59 | 3,563.23 | 3,561.80 | 3,563.23 | 4,403.1K |
| 13:53 | 3,562.67 | 3,563.38 | 3,562.06 | 3,562.51 | 3,267.6K |
| 13:54 | 3,561.88 | 3,562.60 | 3,561.16 | 3,561.16 | 2,321.8K |
| 13:55 | 3,561.76 | 3,561.97 | 3,561.03 | 3,561.83 | 4,928.6K |
| 13:56 | 3,561.42 | 3,562.44 | 3,559.85 | 3,560.60 | 4,658.2K |
| 13:57 | 3,560.45 | 3,561.37 | 3,559.73 | 3,560.28 | 3,749.1K |
| 13:58 | 3,559.49 | 3,560.78 | 3,559.48 | 3,560.10 | 2,507.1K |
| 13:59 | 3,560.36 | 3,561.01 | 3,559.32 | 3,561.01 | 3,378.8K |
| 14:00 | 3,560.41 | 3,560.41 | 3,558.87 | 3,559.58 | 4,153.0K |
| 14:01 | 3,560.20 | 3,560.20 | 3,559.15 | 3,559.15 | 4,056.5K |
| 14:02 | 3,558.50 | 3,559.19 | 3,557.53 | 3,558.49 | 3,655.1K |
| 14:03 | 3,559.00 | 3,559.86 | 3,558.40 | 3,559.86 | 3,979.4K |
| 14:04 | 3,559.26 | 3,559.69 | 3,558.40 | 3,559.50 | 5,206.3K |
| 14:05 | 3,559.94 | 3,560.64 | 3,558.89 | 3,559.69 | 10,237.5K |
| 14:06 | 3,559.33 | 3,560.96 | 3,559.09 | 3,560.49 | 3,524.7K |
| 14:07 | 3,560.73 | 3,560.73 | 3,558.61 | 3,558.61 | 3,012.9K |
| 14:08 | 3,556.55 | 3,557.80 | 3,556.08 | 3,557.80 | 7,836.0K |
| 14:09 | 3,557.90 | 3,557.90 | 3,556.66 | 3,556.73 | 3,697.4K |
| 14:10 | 3,557.31 | 3,558.39 | 3,556.81 | 3,557.15 | 1,812.9K |
| 14:11 | 3,557.57 | 3,558.94 | 3,557.12 | 3,557.52 | 1,386.7K |
| 14:12 | 3,557.30 | 3,558.74 | 3,556.92 | 3,558.74 | 1,803.2K |
| 14:13 | 3,559.04 | 3,559.07 | 3,557.36 | 3,558.80 | 2,358.5K |
| 14:14 | 3,558.35 | 3,558.35 | 3,557.19 | 3,557.71 | 2,666.4K |
| 14:15 | 3,558.00 | 3,558.95 | 3,557.38 | 3,557.38 | 1,943.2K |
| 14:16 | 3,558.48 | 3,558.96 | 3,556.18 | 3,556.18 | 6,979.4K |
| 14:17 | 3,556.36 | 3,557.92 | 3,556.36 | 3,556.85 | 8,489.6K |
| 14:18 | 3,557.45 | 3,557.94 | 3,556.47 | 3,557.74 | 2,644.3K |
| 14:19 | 3,558.09 | 3,561.88 | 3,558.09 | 3,560.88 | 9,662.2K |
| 14:20 | 3,560.84 | 3,561.00 | 3,560.09 | 3,560.74 | 6,060.5K |
| 14:21 | 3,561.23 | 3,561.89 | 3,560.20 | 3,560.67 | 7,139.9K |
| 14:22 | 3,560.41 | 3,561.32 | 3,559.99 | 3,561.32 | 1,680.8K |
| 14:23 | 3,562.09 | 3,562.48 | 3,560.42 | 3,562.48 | 2,643.2K |
| 14:24 | 3,562.61 | 3,564.31 | 3,561.39 | 3,563.45 | 11,166.9K |
| 14:25 | 3,563.18 | 3,563.66 | 3,561.94 | 3,562.23 | 6,977.7K |
| 14:26 | 3,561.71 | 3,561.83 | 3,561.02 | 3,561.29 | 6,083.0K |
| 14:27 | 3,562.33 | 3,562.68 | 3,561.68 | 3,561.68 | 3,097.2K |
| 14:28 | 3,560.98 | 3,561.98 | 3,560.98 | 3,561.06 | 4,807.4K |
| 14:29 | 3,560.78 | 3,561.94 | 3,560.51 | 3,561.18 | 2,889.6K |
| 14:30 | 3,561.10 | 3,563.06 | 3,561.10 | 3,562.43 | 5,143.5K |
| 14:31 | 3,562.49 | 3,562.49 | 3,561.18 | 3,561.85 | 1,382.0K |
| 14:32 | 3,561.22 | 3,564.06 | 3,561.22 | 3,561.57 | 1,802.7K |
| 14:33 | 3,561.64 | 3,563.18 | 3,561.49 | 3,562.09 | 3,909.1K |
| 14:34 | 3,562.09 | 3,562.18 | 3,561.17 | 3,561.51 | 3,175.4K |
| 14:35 | 3,561.49 | 3,563.36 | 3,560.71 | 3,562.88 | 9,449.4K |
| 14:36 | 3,561.84 | 3,562.97 | 3,561.48 | 3,562.84 | 4,043.0K |
| 14:37 | 3,562.57 | 3,562.57 | 3,560.51 | 3,561.26 | 4,519.6K |
| 14:38 | 3,561.35 | 3,563.17 | 3,561.29 | 3,563.03 | 3,505.1K |
| 14:39 | 3,563.14 | 3,563.14 | 3,561.41 | 3,562.21 | 1,953.0K |
| 14:40 | 3,562.29 | 3,562.29 | 3,559.79 | 3,560.77 | 1,691.7K |
| 14:41 | 3,561.47 | 3,562.36 | 3,560.71 | 3,561.59 | 3,109.9K |
| 14:42 | 3,560.95 | 3,562.94 | 3,560.72 | 3,562.17 | 4,250.0K |
| 14:43 | 3,562.35 | 3,562.61 | 3,561.77 | 3,562.40 | 5,773.1K |
| 14:44 | 3,562.92 | 3,563.17 | 3,561.40 | 3,561.49 | 2,791.8K |
| 14:45 | 3,562.08 | 3,563.97 | 3,562.08 | 3,563.86 | 2,867.3K |
| 14:46 | 3,563.78 | 3,564.26 | 3,561.83 | 3,563.84 | 2,168.8K |
| 14:47 | 3,563.44 | 3,564.42 | 3,562.88 | 3,563.93 | 2,089.8K |
| 14:48 | 3,563.85 | 3,564.69 | 3,563.17 | 3,563.35 | 4,694.2K |
| 14:49 | 3,562.46 | 3,564.03 | 3,562.02 | 3,562.88 | 3,012.8K |
| 14:50 | 3,562.95 | 3,563.10 | 3,561.34 | 3,561.52 | 2,242.7K |
| 14:51 | 3,562.57 | 3,563.82 | 3,561.88 | 3,563.82 | 3,718.1K |
| 14:52 | 3,563.21 | 3,564.75 | 3,561.75 | 3,563.33 | 3,466.3K |
| 14:53 | 3,563.07 | 3,563.44 | 3,562.01 | 3,562.94 | 4,083.4K |
| 14:54 | 3,562.52 | 3,564.17 | 3,562.08 | 3,563.04 | 2,024.3K |
| 14:55 | 3,563.90 | 3,564.55 | 3,562.33 | 3,563.58 | 3,124.7K |
| 14:56 | 3,563.53 | 3,563.86 | 3,562.69 | 3,562.78 | 4,562.8K |
| 14:57 | 3,562.01 | 3,563.03 | 3,561.84 | 3,562.88 | 4,063.9K |
| 14:58 | 3,562.15 | 3,563.48 | 3,561.94 | 3,562.36 | 1,729.4K |
| 14:59 | 3,562.97 | 3,563.77 | 3,561.94 | 3,562.78 | 2,907.0K |
| 15:00 | 3,562.22 | 3,563.72 | 3,562.08 | 3,562.27 | 1,662.4K |
| 15:01 | 3,562.37 | 3,564.46 | 3,562.09 | 3,563.37 | 3,215.1K |
| 15:02 | 3,562.54 | 3,563.79 | 3,561.21 | 3,561.96 | 9,377.1K |
| 15:03 | 3,561.79 | 3,562.85 | 3,560.74 | 3,561.70 | 2,623.9K |
| 15:04 | 3,562.10 | 3,562.41 | 3,561.03 | 3,562.41 | 1,900.5K |
| 15:05 | 3,562.18 | 3,563.06 | 3,560.77 | 3,561.75 | 5,076.2K |
| 15:06 | 3,561.99 | 3,563.51 | 3,561.66 | 3,561.91 | 1,824.0K |
| 15:07 | 3,561.90 | 3,563.40 | 3,561.21 | 3,561.68 | 1,124.2K |
| 15:08 | 3,561.86 | 3,563.87 | 3,560.78 | 3,561.88 | 4,515.6K |
| 15:09 | 3,564.09 | 3,564.09 | 3,562.29 | 3,563.46 | 4,697.3K |
| 15:10 | 3,563.28 | 3,564.86 | 3,562.17 | 3,564.86 | 5,129.2K |
| 15:11 | 3,563.58 | 3,564.57 | 3,562.51 | 3,564.15 | 2,406.2K |
| 15:12 | 3,564.63 | 3,564.95 | 3,563.96 | 3,564.67 | 2,918.1K |
| 15:13 | 3,564.69 | 3,565.07 | 3,563.61 | 3,564.50 | 2,370.8K |
| 15:14 | 3,565.01 | 3,565.29 | 3,562.74 | 3,562.74 | 2,139.1K |
| 15:15 | 3,564.83 | 3,565.05 | 3,563.15 | 3,563.72 | 2,311.6K |
| 15:16 | 3,565.24 | 3,565.24 | 3,563.13 | 3,563.13 | 2,431.5K |
| 15:17 | 3,564.06 | 3,564.42 | 3,562.87 | 3,562.87 | 2,922.5K |
| 15:18 | 3,563.80 | 3,565.30 | 3,563.10 | 3,563.25 | 1,584.7K |
| 15:19 | 3,564.76 | 3,565.10 | 3,562.39 | 3,563.94 | 1,853.2K |
| 15:20 | 3,564.31 | 3,564.96 | 3,563.22 | 3,563.72 | 1,980.3K |
| 15:21 | 3,563.83 | 3,564.63 | 3,561.82 | 3,563.90 | 3,958.5K |
| 15:22 | 3,564.08 | 3,564.80 | 3,562.79 | 3,562.79 | 1,592.6K |
| 15:23 | 3,564.55 | 3,564.55 | 3,562.52 | 3,562.52 | 2,561.9K |
| 15:24 | 3,563.81 | 3,565.57 | 3,563.56 | 3,564.74 | 6,725.7K |
| 15:25 | 3,565.43 | 3,566.76 | 3,565.23 | 3,566.54 | 9,715.7K |
| 15:26 | 3,566.04 | 3,566.34 | 3,564.38 | 3,564.46 | 4,350.5K |
| 15:27 | 3,564.43 | 3,565.80 | 3,563.99 | 3,564.01 | 1,528.8K |
| 15:28 | 3,564.19 | 3,565.86 | 3,563.35 | 3,563.35 | 3,963.1K |
| 15:29 | 3,563.46 | 3,564.92 | 3,562.48 | 3,562.48 | 3,478.6K |
| 15:30 | 3,563.95 | 3,564.85 | 3,562.92 | 3,563.33 | 2,730.6K |
| 15:31 | 3,563.12 | 3,565.43 | 3,563.12 | 3,565.43 | 2,130.0K |
| 15:32 | 3,564.73 | 3,565.13 | 3,563.22 | 3,563.22 | 4,428.8K |
| 15:33 | 3,564.01 | 3,564.96 | 3,563.37 | 3,564.48 | 2,378.8K |
| 15:34 | 3,564.84 | 3,564.84 | 3,562.27 | 3,563.99 | 3,049.1K |
| 15:35 | 3,564.74 | 3,565.39 | 3,563.96 | 3,565.25 | 2,663.4K |
| 15:36 | 3,565.32 | 3,565.32 | 3,563.62 | 3,564.16 | 4,745.8K |
| 15:37 | 3,565.11 | 3,566.14 | 3,563.27 | 3,564.13 | 5,147.2K |
| 15:38 | 3,564.46 | 3,565.79 | 3,563.79 | 3,564.94 | 5,175.8K |
| 15:39 | 3,564.43 | 3,565.18 | 3,563.36 | 3,564.98 | 5,044.1K |
| 15:40 | 3,565.13 | 3,566.77 | 3,564.74 | 3,565.29 | 9,198.6K |
| 15:41 | 3,565.44 | 3,568.34 | 3,565.43 | 3,567.28 | 17,237.0K |
| 15:42 | 3,566.75 | 3,569.26 | 3,566.75 | 3,567.33 | 6,815.7K |
| 15:43 | 3,568.14 | 3,568.64 | 3,567.51 | 3,567.89 | 4,933.3K |
| 15:44 | 3,567.84 | 3,568.29 | 3,566.14 | 3,567.79 | 2,568.4K |
| 15:45 | 3,567.76 | 3,568.67 | 3,566.63 | 3,567.58 | 14,968.0K |
| 15:46 | 3,567.73 | 3,568.89 | 3,566.12 | 3,566.12 | 9,719.1K |
| 15:47 | 3,566.57 | 3,567.79 | 3,565.75 | 3,565.88 | 5,614.8K |
| 15:48 | 3,567.68 | 3,567.68 | 3,565.35 | 3,567.50 | 4,009.6K |
| 15:49 | 3,568.08 | 3,568.09 | 3,566.28 | 3,566.47 | 5,781.9K |
| 15:50 | 3,568.15 | 3,568.15 | 3,566.57 | 3,567.80 | 4,493.1K |
| 15:51 | 3,567.55 | 3,569.20 | 3,566.28 | 3,566.95 | 7,571.7K |
| 15:52 | 3,567.62 | 3,568.84 | 3,566.04 | 3,567.76 | 4,328.1K |
| 15:53 | 3,566.67 | 3,569.34 | 3,566.67 | 3,568.22 | 4,145.6K |
| 15:54 | 3,567.90 | 3,569.41 | 3,566.93 | 3,569.25 | 5,119.5K |
| 15:55 | 3,568.36 | 3,569.60 | 3,568.12 | 3,568.17 | 4,347.6K |
| 15:56 | 3,568.66 | 3,570.47 | 3,568.21 | 3,568.99 | 9,862.9K |
| 15:57 | 3,568.75 | 3,570.81 | 3,567.79 | 3,570.23 | 4,065.8K |
| 15:58 | 3,569.02 | 3,570.76 | 3,568.41 | 3,570.28 | 6,207.8K |
| 15:59 | 3,570.16 | 3,572.27 | 3,569.78 | 3,569.78 | 110,952.1K |