3,836.36
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,780.22 | 3,781.33 | 3,775.93 | 3,779.10 | 1,471.0K |
| 09:01 | 3,780.49 | 3,784.86 | 3,774.83 | 3,784.86 | 812.0K |
| 09:02 | 3,783.23 | 3,792.54 | 3,782.00 | 3,791.48 | 324.0K |
| 09:03 | 3,793.64 | 3,796.13 | 3,790.91 | 3,795.27 | 971.0K |
| 09:04 | 3,795.24 | 3,802.07 | 3,795.24 | 3,800.35 | 414.0K |
| 09:05 | 3,800.39 | 3,806.05 | 3,799.56 | 3,804.18 | 498.0K |
| 09:06 | 3,804.48 | 3,807.68 | 3,801.61 | 3,803.09 | 280.0K |
| 09:07 | 3,801.98 | 3,805.22 | 3,798.08 | 3,798.24 | 364.0K |
| 09:08 | 3,797.65 | 3,800.37 | 3,797.65 | 3,799.70 | 169.0K |
| 09:09 | 3,798.64 | 3,799.44 | 3,792.65 | 3,792.65 | 336.0K |
| 09:10 | 3,792.90 | 3,798.85 | 3,792.90 | 3,797.52 | 205.0K |
| 09:11 | 3,798.76 | 3,798.76 | 3,789.12 | 3,789.38 | 340.0K |
| 09:12 | 3,787.44 | 3,791.10 | 3,787.44 | 3,789.26 | 149.0K |
| 09:13 | 3,791.04 | 3,791.68 | 3,788.08 | 3,788.68 | 139.0K |
| 09:14 | 3,789.75 | 3,793.50 | 3,789.75 | 3,791.73 | 119.0K |
| 09:15 | 3,794.87 | 3,797.86 | 3,793.25 | 3,795.56 | 333.0K |
| 09:16 | 3,795.49 | 3,797.82 | 3,791.45 | 3,794.22 | 109.0K |
| 09:17 | 3,792.43 | 3,797.50 | 3,791.56 | 3,795.06 | 106.0K |
| 09:18 | 3,797.85 | 3,797.89 | 3,793.83 | 3,796.20 | 64.0K |
| 09:19 | 3,796.55 | 3,802.67 | 3,794.93 | 3,802.67 | 166.0K |
| 09:20 | 3,802.03 | 3,806.95 | 3,802.03 | 3,805.42 | 302.0K |
| 09:21 | 3,804.36 | 3,807.80 | 3,803.94 | 3,805.67 | 129.0K |
| 09:22 | 3,805.89 | 3,812.62 | 3,804.99 | 3,808.13 | 348.0K |
| 09:23 | 3,809.53 | 3,809.67 | 3,805.85 | 3,807.68 | 151.0K |
| 09:24 | 3,807.39 | 3,810.35 | 3,806.59 | 3,810.35 | 92.0K |
| 09:25 | 3,809.08 | 3,812.93 | 3,807.89 | 3,809.52 | 193.0K |
| 09:26 | 3,809.01 | 3,812.68 | 3,806.41 | 3,806.41 | 250.0K |
| 09:27 | 3,807.57 | 3,811.46 | 3,807.20 | 3,811.03 | 111.0K |
| 09:28 | 3,811.68 | 3,817.13 | 3,809.51 | 3,814.08 | 356.0K |
| 09:29 | 3,815.71 | 3,818.75 | 3,813.48 | 3,816.89 | 308.0K |
| 09:30 | 3,818.83 | 3,821.11 | 3,816.43 | 3,818.47 | 243.0K |
| 09:31 | 3,818.40 | 3,818.96 | 3,807.95 | 3,808.99 | 348.0K |
| 09:32 | 3,808.68 | 3,811.12 | 3,805.05 | 3,811.12 | 239.0K |
| 09:33 | 3,811.68 | 3,814.62 | 3,809.80 | 3,814.31 | 115.0K |
| 09:34 | 3,813.66 | 3,814.58 | 3,811.30 | 3,811.98 | 122.0K |
| 09:35 | 3,814.80 | 3,816.44 | 3,810.69 | 3,814.54 | 485.0K |
| 09:36 | 3,814.06 | 3,817.44 | 3,812.80 | 3,814.73 | 349.0K |
| 09:37 | 3,814.27 | 3,816.96 | 3,813.26 | 3,815.84 | 253.0K |
| 09:38 | 3,817.00 | 3,817.00 | 3,812.18 | 3,814.24 | 335.0K |
| 09:39 | 3,810.74 | 3,815.82 | 3,810.74 | 3,814.00 | 555.0K |
| 09:40 | 3,815.19 | 3,816.09 | 3,811.68 | 3,813.33 | 341.0K |
| 09:41 | 3,813.99 | 3,815.27 | 3,811.35 | 3,812.96 | 202.0K |
| 09:42 | 3,814.16 | 3,815.31 | 3,811.73 | 3,813.80 | 275.0K |
| 09:43 | 3,813.38 | 3,814.81 | 3,809.62 | 3,811.85 | 193.0K |
| 09:44 | 3,814.75 | 3,815.04 | 3,811.76 | 3,813.13 | 198.0K |
| 09:45 | 3,812.12 | 3,815.08 | 3,810.66 | 3,815.08 | 227.0K |
| 09:46 | 3,813.99 | 3,815.47 | 3,811.26 | 3,812.22 | 145.0K |
| 09:47 | 3,815.51 | 3,816.10 | 3,812.79 | 3,814.56 | 168.0K |
| 09:48 | 3,813.44 | 3,816.34 | 3,812.41 | 3,814.62 | 85.0K |
| 09:49 | 3,813.87 | 3,816.50 | 3,812.98 | 3,814.84 | 150.0K |
| 09:50 | 3,813.54 | 3,816.31 | 3,811.07 | 3,812.74 | 212.0K |
| 09:51 | 3,811.88 | 3,814.23 | 3,810.82 | 3,811.80 | 150.0K |
| 09:52 | 3,811.84 | 3,815.68 | 3,811.41 | 3,814.04 | 385.0K |
| 09:53 | 3,813.49 | 3,816.77 | 3,810.85 | 3,813.16 | 336.0K |
| 09:54 | 3,811.94 | 3,812.94 | 3,809.83 | 3,810.60 | 180.0K |
| 09:55 | 3,811.58 | 3,813.87 | 3,810.09 | 3,810.82 | 623.0K |
| 09:56 | 3,809.52 | 3,813.35 | 3,807.38 | 3,807.38 | 273.0K |
| 09:57 | 3,809.79 | 3,811.20 | 3,807.20 | 3,807.21 | 277.0K |
| 09:58 | 3,806.41 | 3,812.40 | 3,806.41 | 3,812.34 | 238.0K |
| 09:59 | 3,809.62 | 3,812.48 | 3,809.62 | 3,810.67 | 235.0K |
| 10:00 | 3,809.90 | 3,818.34 | 3,809.90 | 3,816.22 | 158.0K |
| 10:01 | 3,815.43 | 3,819.66 | 3,815.00 | 3,817.63 | 135.0K |
| 10:02 | 3,818.52 | 3,820.31 | 3,815.60 | 3,818.71 | 138.0K |
| 10:03 | 3,818.62 | 3,821.87 | 3,817.84 | 3,817.84 | 191.0K |
| 10:04 | 3,818.72 | 3,828.45 | 3,818.72 | 3,826.26 | 442.0K |
| 10:05 | 3,826.67 | 3,830.22 | 3,825.87 | 3,830.22 | 146.0K |
| 10:06 | 3,828.87 | 3,831.11 | 3,828.27 | 3,831.06 | 349.0K |
| 10:07 | 3,831.79 | 3,831.79 | 3,827.01 | 3,827.07 | 93.0K |
| 10:08 | 3,829.10 | 3,829.28 | 3,826.08 | 3,828.21 | 104.0K |
| 10:09 | 3,828.96 | 3,831.66 | 3,826.92 | 3,829.70 | 212.0K |
| 10:10 | 3,830.38 | 3,833.06 | 3,829.50 | 3,832.54 | 92.0K |
| 10:11 | 3,831.00 | 3,833.69 | 3,829.66 | 3,833.69 | 136.0K |
| 10:12 | 3,832.70 | 3,835.12 | 3,831.14 | 3,833.88 | 128.0K |
| 10:13 | 3,832.93 | 3,836.05 | 3,830.90 | 3,836.05 | 212.0K |
| 10:14 | 3,835.07 | 3,836.85 | 3,833.00 | 3,835.28 | 248.0K |
| 10:15 | 3,833.44 | 3,837.33 | 3,832.22 | 3,832.22 | 101.0K |
| 10:16 | 3,831.29 | 3,834.82 | 3,830.39 | 3,834.41 | 70.0K |
| 10:17 | 3,833.07 | 3,834.94 | 3,830.83 | 3,831.20 | 103.0K |
| 10:18 | 3,833.32 | 3,834.73 | 3,830.48 | 3,831.72 | 86.0K |
| 10:19 | 3,834.85 | 3,835.22 | 3,829.93 | 3,833.55 | 68.0K |
| 10:20 | 3,833.66 | 3,834.22 | 3,830.94 | 3,832.43 | 54.0K |
| 10:21 | 3,830.66 | 3,833.43 | 3,829.83 | 3,831.02 | 93.0K |
| 10:22 | 3,831.41 | 3,831.87 | 3,827.32 | 3,828.97 | 270.0K |
| 10:23 | 3,827.96 | 3,829.67 | 3,826.09 | 3,827.16 | 27.0K |
| 10:24 | 3,828.55 | 3,830.27 | 3,825.37 | 3,829.97 | 72.0K |
| 10:25 | 3,826.17 | 3,830.52 | 3,826.17 | 3,828.39 | 85.0K |
| 10:26 | 3,828.12 | 3,830.78 | 3,826.51 | 3,830.78 | 67.0K |
| 10:27 | 3,828.57 | 3,830.22 | 3,827.03 | 3,828.48 | 52.0K |
| 10:28 | 3,829.14 | 3,831.82 | 3,825.90 | 3,825.90 | 123.0K |
| 10:29 | 3,826.22 | 3,828.72 | 3,824.33 | 3,825.66 | 311.0K |
| 10:30 | 3,826.29 | 3,829.49 | 3,824.78 | 3,827.88 | 212.0K |
| 10:31 | 3,828.91 | 3,830.87 | 3,827.82 | 3,829.77 | 88.0K |
| 10:32 | 3,828.35 | 3,834.35 | 3,828.35 | 3,831.72 | 80.0K |
| 10:33 | 3,832.34 | 3,837.15 | 3,832.34 | 3,836.05 | 175.0K |
| 10:34 | 3,834.79 | 3,837.71 | 3,833.92 | 3,835.24 | 120.0K |
| 10:35 | 3,833.17 | 3,837.60 | 3,832.56 | 3,837.14 | 286.0K |
| 10:36 | 3,837.58 | 3,840.24 | 3,835.06 | 3,838.51 | 112.0K |
| 10:37 | 3,839.97 | 3,840.41 | 3,836.01 | 3,837.21 | 96.0K |
| 10:38 | 3,835.91 | 3,839.96 | 3,835.91 | 3,839.96 | 91.0K |
| 10:39 | 3,837.42 | 3,840.43 | 3,835.43 | 3,837.72 | 64.0K |
| 10:40 | 3,839.04 | 3,841.69 | 3,837.73 | 3,839.74 | 132.0K |
| 10:41 | 3,839.66 | 3,841.93 | 3,838.12 | 3,839.66 | 96.0K |
| 10:42 | 3,840.53 | 3,841.95 | 3,837.74 | 3,840.91 | 459.0K |
| 10:43 | 3,840.25 | 3,841.54 | 3,837.91 | 3,838.89 | 104.0K |
| 10:44 | 3,839.68 | 3,840.52 | 3,837.06 | 3,838.39 | 286.0K |
| 10:45 | 3,839.86 | 3,841.39 | 3,836.99 | 3,839.81 | 199.0K |
| 10:46 | 3,838.23 | 3,841.98 | 3,838.23 | 3,841.49 | 186.0K |
| 10:47 | 3,841.54 | 3,844.25 | 3,840.10 | 3,841.78 | 130.0K |
| 10:48 | 3,843.10 | 3,844.75 | 3,841.51 | 3,843.47 | 431.0K |
| 10:49 | 3,843.85 | 3,844.90 | 3,841.59 | 3,841.97 | 254.0K |
| 10:50 | 3,844.32 | 3,845.32 | 3,841.99 | 3,843.09 | 140.0K |
| 10:51 | 3,844.38 | 3,845.48 | 3,842.61 | 3,843.46 | 160.0K |
| 10:52 | 3,843.10 | 3,845.67 | 3,841.95 | 3,843.38 | 96.0K |
| 10:53 | 3,842.42 | 3,844.76 | 3,841.23 | 3,842.87 | 47.0K |
| 10:54 | 3,844.17 | 3,844.97 | 3,842.69 | 3,844.97 | 74.0K |
| 10:55 | 3,844.82 | 3,844.82 | 3,841.05 | 3,843.48 | 77.0K |
| 10:56 | 3,843.18 | 3,846.19 | 3,842.02 | 3,843.15 | 186.0K |
| 10:57 | 3,844.50 | 3,844.87 | 3,841.88 | 3,844.26 | 122.0K |
| 10:58 | 3,845.22 | 3,847.45 | 3,843.01 | 3,844.21 | 129.0K |
| 10:59 | 3,845.64 | 3,849.39 | 3,844.16 | 3,844.16 | 114.0K |
| 11:00 | 3,843.81 | 3,848.69 | 3,841.11 | 3,843.97 | 94.0K |
| 11:01 | 3,844.73 | 3,847.69 | 3,841.07 | 3,845.17 | 66.0K |
| 11:02 | 3,844.42 | 3,848.72 | 3,844.25 | 3,848.72 | 64.0K |
| 11:03 | 3,849.94 | 3,853.08 | 3,846.44 | 3,852.77 | 93.0K |
| 11:04 | 3,853.63 | 3,857.99 | 3,851.98 | 3,857.51 | 131.0K |
| 11:05 | 3,859.11 | 3,859.11 | 3,856.82 | 3,857.50 | 69.0K |
| 11:06 | 3,859.51 | 3,862.62 | 3,858.56 | 3,860.68 | 68.0K |
| 11:07 | 3,863.21 | 3,866.94 | 3,861.54 | 3,864.82 | 111.0K |
| 11:08 | 3,863.65 | 3,864.93 | 3,860.99 | 3,864.52 | 86.0K |
| 11:09 | 3,860.50 | 3,866.08 | 3,860.50 | 3,866.08 | 81.0K |
| 11:10 | 3,865.32 | 3,868.21 | 3,862.78 | 3,866.22 | 1,343.0K |
| 11:11 | 3,866.29 | 3,869.88 | 3,862.47 | 3,866.76 | 244.0K |
| 11:12 | 3,867.62 | 3,867.71 | 3,859.91 | 3,865.67 | 211.0K |
| 11:13 | 3,867.25 | 3,868.60 | 3,863.55 | 3,866.31 | 72.0K |
| 11:14 | 3,867.69 | 3,868.10 | 3,864.19 | 3,866.76 | 64.0K |
| 11:15 | 3,866.91 | 3,870.69 | 3,866.28 | 3,870.69 | 182.0K |
| 11:16 | 3,872.02 | 3,872.02 | 3,867.10 | 3,867.22 | 152.0K |
| 11:17 | 3,869.07 | 3,872.24 | 3,868.48 | 3,871.58 | 63.0K |
| 11:18 | 3,873.92 | 3,875.20 | 3,871.36 | 3,872.56 | 120.0K |
| 11:19 | 3,873.45 | 3,873.68 | 3,869.34 | 3,869.34 | 104.0K |
| 11:20 | 3,871.84 | 3,872.47 | 3,869.07 | 3,870.40 | 219.0K |
| 11:21 | 3,873.32 | 3,873.95 | 3,869.96 | 3,873.95 | 100.0K |
| 11:22 | 3,873.47 | 3,873.47 | 3,869.11 | 3,869.11 | 104.0K |
| 11:23 | 3,870.44 | 3,874.28 | 3,868.83 | 3,872.15 | 140.0K |
| 11:24 | 3,870.56 | 3,875.97 | 3,870.56 | 3,874.49 | 153.0K |
| 11:25 | 3,872.95 | 3,876.77 | 3,872.95 | 3,874.53 | 91.0K |
| 11:26 | 3,874.38 | 3,877.62 | 3,873.18 | 3,875.57 | 50.0K |
| 11:27 | 3,878.30 | 3,882.43 | 3,875.26 | 3,881.87 | 378.0K |
| 11:28 | 3,879.94 | 3,882.11 | 3,879.16 | 3,880.81 | 107.0K |
| 11:29 | 3,881.24 | 3,882.17 | 3,879.14 | 3,880.64 | 113.0K |
| 11:30 | 3,882.50 | 3,882.50 | 3,878.29 | 3,880.22 | 64.0K |
| 11:31 | 3,881.91 | 3,882.64 | 3,878.81 | 3,879.61 | 56.0K |
| 11:32 | 3,879.92 | 3,886.70 | 3,879.92 | 3,885.17 | 83.0K |
| 11:33 | 3,885.32 | 3,887.81 | 3,883.31 | 3,885.47 | 95.0K |
| 11:34 | 3,885.83 | 3,890.27 | 3,885.65 | 3,889.90 | 63.0K |
| 11:35 | 3,888.73 | 3,890.83 | 3,886.59 | 3,888.92 | 77.0K |
| 11:36 | 3,890.21 | 3,890.32 | 3,884.16 | 3,886.34 | 83.0K |
| 11:37 | 3,885.04 | 3,889.01 | 3,884.91 | 3,887.49 | 77.0K |
| 11:38 | 3,888.46 | 3,890.92 | 3,887.08 | 3,889.93 | 63.0K |
| 11:39 | 3,890.58 | 3,892.33 | 3,888.21 | 3,888.83 | 46.0K |
| 11:40 | 3,890.58 | 3,890.61 | 3,882.67 | 3,883.22 | 66.0K |
| 11:41 | 3,885.43 | 3,885.43 | 3,878.18 | 3,878.68 | 141.0K |
| 11:42 | 3,878.92 | 3,880.29 | 3,875.53 | 3,879.04 | 611.0K |
| 11:43 | 3,876.23 | 3,877.45 | 3,872.01 | 3,872.01 | 94.0K |
| 11:44 | 3,874.70 | 3,876.64 | 3,872.79 | 3,876.64 | 298.0K |
| 11:45 | 3,876.80 | 3,878.18 | 3,868.28 | 3,870.82 | 152.0K |
| 11:46 | 3,872.00 | 3,874.94 | 3,870.84 | 3,871.26 | 136.0K |
| 11:47 | 3,871.78 | 3,872.96 | 3,866.92 | 3,869.05 | 61.0K |
| 11:48 | 3,867.72 | 3,871.08 | 3,866.76 | 3,869.29 | 136.0K |
| 11:49 | 3,871.30 | 3,873.85 | 3,868.12 | 3,871.58 | 127.0K |
| 11:50 | 3,870.11 | 3,872.77 | 3,867.89 | 3,871.59 | 76.0K |
| 11:51 | 3,872.57 | 3,874.27 | 3,870.29 | 3,870.29 | 46.0K |
| 11:52 | 3,875.14 | 3,879.43 | 3,874.66 | 3,879.31 | 59.0K |
| 11:53 | 3,875.94 | 3,876.05 | 3,869.16 | 3,869.62 | 60.0K |
| 11:54 | 3,870.33 | 3,872.31 | 3,862.38 | 3,865.67 | 92.0K |
| 11:55 | 3,863.32 | 3,867.04 | 3,862.77 | 3,864.48 | 99.0K |
| 11:56 | 3,862.75 | 3,864.75 | 3,860.35 | 3,861.94 | 92.0K |
| 11:57 | 3,864.97 | 3,864.97 | 3,856.93 | 3,859.41 | 161.0K |
| 11:58 | 3,856.98 | 3,863.51 | 3,856.98 | 3,861.57 | 111.0K |
| 11:59 | 3,861.42 | 3,865.29 | 3,860.47 | 3,863.47 | 33.0K |
| 12:00 | 3,865.19 | 3,867.73 | 3,863.59 | 3,867.39 | 399.0K |
| 12:01 | 3,869.28 | 3,872.33 | 3,868.49 | 3,871.89 | 39.0K |
| 12:02 | 3,870.91 | 3,872.24 | 3,866.25 | 3,868.02 | 101.0K |
| 12:03 | 3,868.25 | 3,870.49 | 3,867.03 | 3,870.06 | 39.0K |
| 12:04 | 3,870.85 | 3,871.71 | 3,867.57 | 3,868.37 | 59.0K |
| 12:05 | 3,866.08 | 3,870.48 | 3,865.70 | 3,869.42 | 174.0K |
| 12:06 | 3,867.11 | 3,871.50 | 3,866.10 | 3,870.34 | 51.0K |
| 12:07 | 3,868.79 | 3,871.60 | 3,867.73 | 3,868.92 | 55.0K |
| 12:08 | 3,868.88 | 3,873.53 | 3,867.42 | 3,870.94 | 123.0K |
| 12:09 | 3,870.94 | 3,872.56 | 3,868.53 | 3,870.89 | 30.0K |
| 12:10 | 3,868.64 | 3,871.36 | 3,868.23 | 3,870.67 | 46.0K |
| 12:11 | 3,870.04 | 3,873.01 | 3,866.07 | 3,869.59 | 74.0K |
| 12:12 | 3,869.27 | 3,871.15 | 3,866.78 | 3,869.29 | 40.0K |
| 12:13 | 3,867.33 | 3,868.96 | 3,865.65 | 3,866.29 | 41.0K |
| 12:14 | 3,866.05 | 3,869.83 | 3,866.05 | 3,869.75 | 51.0K |
| 12:15 | 3,868.78 | 3,873.75 | 3,866.38 | 3,872.42 | 74.0K |
| 12:16 | 3,873.86 | 3,876.29 | 3,871.60 | 3,871.60 | 56.0K |
| 12:17 | 3,871.30 | 3,874.86 | 3,866.17 | 3,871.29 | 48.0K |
| 12:18 | 3,869.87 | 3,871.32 | 3,867.23 | 3,870.15 | 28.0K |
| 12:19 | 3,870.05 | 3,872.53 | 3,868.54 | 3,872.00 | 28.0K |
| 12:20 | 3,871.19 | 3,873.74 | 3,867.61 | 3,872.90 | 62.0K |
| 12:21 | 3,874.78 | 3,877.33 | 3,873.36 | 3,876.34 | 40.0K |
| 12:22 | 3,874.69 | 3,878.64 | 3,874.69 | 3,876.21 | 68.0K |
| 12:23 | 3,876.13 | 3,878.26 | 3,875.45 | 3,877.90 | 158.0K |
| 12:24 | 3,879.00 | 3,879.30 | 3,875.77 | 3,878.95 | 42.0K |
| 12:25 | 3,879.29 | 3,880.17 | 3,874.21 | 3,875.44 | 112.0K |
| 12:26 | 3,876.57 | 3,876.57 | 3,874.03 | 3,874.45 | 24.0K |
| 12:27 | 3,875.45 | 3,877.39 | 3,874.22 | 3,876.74 | 39.0K |
| 12:28 | 3,877.10 | 3,877.11 | 3,873.55 | 3,874.61 | 49.0K |
| 12:29 | 3,874.60 | 3,876.08 | 3,870.26 | 3,874.01 | 107.0K |
| 12:30 | 3,871.95 | 3,876.10 | 3,871.87 | 3,874.76 | 30.0K |
| 12:31 | 3,873.69 | 3,878.43 | 3,873.69 | 3,876.82 | 106.0K |
| 12:32 | 3,876.78 | 3,876.99 | 3,874.40 | 3,876.99 | 59.0K |
| 12:33 | 3,875.20 | 3,876.61 | 3,874.33 | 3,876.09 | 44.0K |
| 12:34 | 3,876.39 | 3,879.34 | 3,874.68 | 3,878.60 | 41.0K |
| 12:35 | 3,881.22 | 3,882.12 | 3,878.19 | 3,878.19 | 39.0K |
| 12:36 | 3,879.95 | 3,882.41 | 3,877.79 | 3,880.34 | 36.0K |
| 12:37 | 3,878.92 | 3,883.76 | 3,878.92 | 3,880.90 | 36.0K |
| 12:38 | 3,879.60 | 3,881.02 | 3,877.00 | 3,878.75 | 62.0K |
| 12:39 | 3,880.61 | 3,881.50 | 3,877.89 | 3,880.18 | 56.0K |
| 12:40 | 3,878.58 | 3,880.31 | 3,875.82 | 3,879.76 | 59.0K |
| 12:41 | 3,881.07 | 3,881.37 | 3,875.44 | 3,878.02 | 51.0K |
| 12:42 | 3,877.40 | 3,879.68 | 3,876.49 | 3,877.62 | 44.0K |
| 12:43 | 3,878.48 | 3,880.54 | 3,876.74 | 3,878.42 | 57.0K |
| 12:44 | 3,879.70 | 3,880.18 | 3,877.10 | 3,877.77 | 57.0K |
| 12:45 | 3,879.00 | 3,881.13 | 3,876.85 | 3,879.59 | 94.0K |
| 12:46 | 3,880.16 | 3,881.23 | 3,877.47 | 3,879.05 | 45.0K |
| 12:47 | 3,879.22 | 3,885.60 | 3,878.95 | 3,884.82 | 129.0K |
| 12:48 | 3,883.96 | 3,887.61 | 3,882.10 | 3,887.61 | 89.0K |
| 12:49 | 3,885.56 | 3,886.70 | 3,883.32 | 3,884.35 | 48.0K |
| 12:50 | 3,879.24 | 3,881.05 | 3,877.99 | 3,880.52 | 75.0K |
| 12:51 | 3,881.07 | 3,883.45 | 3,880.87 | 3,883.12 | 55.0K |
| 12:52 | 3,882.90 | 3,884.42 | 3,881.92 | 3,884.18 | 21.0K |
| 12:53 | 3,883.18 | 3,883.93 | 3,879.97 | 3,883.08 | 39.0K |
| 12:54 | 3,882.38 | 3,884.39 | 3,881.31 | 3,881.56 | 48.0K |
| 12:55 | 3,882.39 | 3,884.37 | 3,879.66 | 3,880.52 | 284.0K |
| 12:56 | 3,881.87 | 3,884.14 | 3,879.53 | 3,882.20 | 63.0K |
| 12:57 | 3,882.05 | 3,886.84 | 3,882.05 | 3,883.75 | 112.0K |
| 12:58 | 3,885.76 | 3,886.73 | 3,881.26 | 3,883.05 | 115.0K |
| 12:59 | 3,883.03 | 3,884.36 | 3,880.57 | 3,882.19 | 109.0K |
| 13:00 | 3,883.73 | 3,886.61 | 3,882.31 | 3,882.93 | 101.0K |
| 13:01 | 3,885.12 | 3,888.06 | 3,883.47 | 3,886.34 | 57.0K |
| 13:02 | 3,885.23 | 3,888.32 | 3,883.98 | 3,886.41 | 43.0K |
| 13:03 | 3,885.35 | 3,887.28 | 3,883.96 | 3,885.00 | 34.0K |
| 13:04 | 3,881.96 | 3,884.61 | 3,881.72 | 3,883.11 | 72.0K |
| 13:05 | 3,884.57 | 3,884.57 | 3,881.64 | 3,883.12 | 76.0K |
| 13:06 | 3,882.33 | 3,882.54 | 3,878.33 | 3,880.13 | 42.0K |
| 13:07 | 3,880.06 | 3,881.48 | 3,877.79 | 3,880.39 | 66.0K |
| 13:08 | 3,881.25 | 3,882.27 | 3,877.51 | 3,880.62 | 41.0K |
| 13:09 | 3,881.00 | 3,882.10 | 3,878.53 | 3,881.55 | 97.0K |
| 13:10 | 3,880.13 | 3,881.51 | 3,877.58 | 3,881.04 | 61.0K |
| 13:11 | 3,879.45 | 3,881.71 | 3,878.35 | 3,879.01 | 110.0K |
| 13:12 | 3,881.51 | 3,882.66 | 3,878.81 | 3,880.11 | 57.0K |
| 13:13 | 3,880.96 | 3,882.31 | 3,878.50 | 3,878.50 | 52.0K |
| 13:14 | 3,880.04 | 3,881.96 | 3,877.12 | 3,877.12 | 49.0K |
| 13:15 | 3,878.78 | 3,880.98 | 3,878.42 | 3,879.51 | 48.0K |
| 13:16 | 3,879.05 | 3,883.27 | 3,879.05 | 3,882.98 | 73.0K |
| 13:17 | 3,882.98 | 3,883.18 | 3,880.18 | 3,881.39 | 68.0K |
| 13:18 | 3,881.03 | 3,881.34 | 3,876.25 | 3,879.81 | 114.0K |
| 13:19 | 3,877.85 | 3,880.17 | 3,876.74 | 3,878.43 | 28.0K |
| 13:20 | 3,880.38 | 3,880.38 | 3,876.72 | 3,878.27 | 44.0K |
| 13:21 | 3,879.75 | 3,881.81 | 3,878.41 | 3,878.41 | 73.0K |
| 13:22 | 3,879.24 | 3,881.70 | 3,877.75 | 3,880.82 | 56.0K |
| 13:23 | 3,880.72 | 3,882.51 | 3,879.31 | 3,880.99 | 53.0K |
| 13:24 | 3,880.40 | 3,884.22 | 3,880.07 | 3,880.07 | 63.0K |
| 13:25 | 3,881.08 | 3,883.32 | 3,880.55 | 3,881.93 | 59.0K |
| 13:26 | 3,882.02 | 3,885.59 | 3,881.24 | 3,883.58 | 535.0K |
| 13:27 | 3,884.45 | 3,884.99 | 3,882.39 | 3,884.98 | 49.0K |
| 13:28 | 3,883.93 | 3,885.99 | 3,881.50 | 3,883.70 | 66.0K |
| 13:29 | 3,883.48 | 3,884.74 | 3,881.03 | 3,882.98 | 131.0K |
| 13:30 | 3,883.91 | 3,884.39 | 3,880.55 | 3,883.06 | 80.0K |
| 13:31 | 3,883.12 | 3,883.12 | 3,879.74 | 3,881.36 | 190.0K |
| 13:32 | 3,881.70 | 3,882.58 | 3,880.29 | 3,881.53 | 142.0K |
| 13:33 | 3,880.02 | 3,884.53 | 3,880.02 | 3,882.12 | 83.0K |
| 13:34 | 3,881.79 | 3,884.12 | 3,881.38 | 3,882.81 | 39.0K |
| 13:35 | 3,884.00 | 3,884.74 | 3,880.63 | 3,882.22 | 54.0K |
| 13:36 | 3,881.80 | 3,884.60 | 3,880.18 | 3,883.22 | 62.0K |
| 13:37 | 3,881.82 | 3,884.18 | 3,879.63 | 3,882.37 | 135.0K |
| 13:38 | 3,879.85 | 3,882.87 | 3,879.85 | 3,881.57 | 63.0K |
| 13:39 | 3,881.57 | 3,884.90 | 3,880.46 | 3,880.46 | 132.0K |
| 13:40 | 3,882.08 | 3,884.39 | 3,880.68 | 3,880.68 | 45.0K |
| 13:41 | 3,882.81 | 3,884.84 | 3,880.37 | 3,882.02 | 49.0K |
| 13:42 | 3,881.00 | 3,883.12 | 3,879.42 | 3,882.46 | 38.0K |
| 13:43 | 3,882.14 | 3,882.49 | 3,879.13 | 3,882.49 | 39.0K |
| 13:44 | 3,879.24 | 3,881.78 | 3,878.18 | 3,879.68 | 64.0K |
| 13:45 | 3,879.33 | 3,881.51 | 3,877.25 | 3,880.86 | 76.0K |
| 13:46 | 3,878.13 | 3,882.03 | 3,877.04 | 3,878.33 | 77.0K |
| 13:47 | 3,878.10 | 3,881.14 | 3,877.37 | 3,877.56 | 42.0K |
| 13:48 | 3,877.52 | 3,880.81 | 3,877.52 | 3,878.40 | 43.0K |
| 13:49 | 3,880.31 | 3,880.60 | 3,876.79 | 3,877.76 | 78.0K |
| 13:50 | 3,876.38 | 3,881.15 | 3,876.38 | 3,877.57 | 52.0K |
| 13:51 | 3,877.40 | 3,881.75 | 3,877.25 | 3,877.54 | 37.0K |
| 13:52 | 3,880.36 | 3,880.79 | 3,877.14 | 3,879.72 | 47.0K |
| 13:53 | 3,879.04 | 3,879.89 | 3,873.41 | 3,873.45 | 115.0K |
| 13:54 | 3,875.68 | 3,877.96 | 3,872.16 | 3,874.59 | 93.0K |
| 13:55 | 3,875.82 | 3,878.52 | 3,874.13 | 3,874.64 | 56.0K |
| 13:56 | 3,877.89 | 3,878.84 | 3,874.10 | 3,876.26 | 47.0K |
| 13:57 | 3,875.75 | 3,879.72 | 3,875.75 | 3,877.44 | 60.0K |
| 13:58 | 3,877.71 | 3,879.30 | 3,875.58 | 3,878.26 | 83.0K |
| 13:59 | 3,878.85 | 3,879.62 | 3,875.32 | 3,877.65 | 83.0K |
| 14:00 | 3,875.47 | 3,879.64 | 3,874.00 | 3,876.87 | 75.0K |
| 14:01 | 3,879.76 | 3,880.60 | 3,875.69 | 3,879.62 | 36.0K |
| 14:02 | 3,878.21 | 3,883.72 | 3,877.46 | 3,883.61 | 333.0K |
| 14:03 | 3,883.35 | 3,887.42 | 3,882.10 | 3,887.42 | 139.0K |
| 14:04 | 3,883.93 | 3,887.64 | 3,883.51 | 3,884.33 | 214.0K |
| 14:05 | 3,886.61 | 3,887.54 | 3,883.90 | 3,884.44 | 89.0K |
| 14:06 | 3,882.67 | 3,884.74 | 3,880.61 | 3,882.83 | 199.0K |
| 14:07 | 3,884.58 | 3,886.84 | 3,882.02 | 3,882.39 | 50.0K |
| 14:08 | 3,884.60 | 3,884.60 | 3,880.44 | 3,882.37 | 31.0K |
| 14:09 | 3,883.41 | 3,884.30 | 3,881.02 | 3,883.62 | 32.0K |
| 14:10 | 3,882.15 | 3,885.19 | 3,880.50 | 3,883.64 | 50.0K |
| 14:11 | 3,883.75 | 3,883.99 | 3,880.97 | 3,883.24 | 50.0K |
| 14:12 | 3,884.49 | 3,884.59 | 3,880.96 | 3,883.85 | 310.0K |
| 14:13 | 3,883.49 | 3,886.84 | 3,882.22 | 3,883.81 | 69.0K |
| 14:14 | 3,883.77 | 3,885.14 | 3,882.19 | 3,883.36 | 82.0K |
| 14:15 | 3,883.85 | 3,886.56 | 3,882.98 | 3,885.37 | 317.0K |
| 14:16 | 3,884.52 | 3,886.54 | 3,882.54 | 3,884.29 | 139.0K |
| 14:17 | 3,882.75 | 3,886.43 | 3,882.63 | 3,884.95 | 92.0K |
| 14:18 | 3,884.86 | 3,885.68 | 3,882.60 | 3,883.87 | 136.0K |
| 14:19 | 3,882.86 | 3,885.91 | 3,881.44 | 3,883.34 | 168.0K |
| 14:20 | 3,885.02 | 3,886.80 | 3,881.98 | 3,881.98 | 48.0K |
| 14:21 | 3,883.69 | 3,884.81 | 3,881.35 | 3,881.87 | 49.0K |
| 14:22 | 3,880.58 | 3,885.07 | 3,880.09 | 3,883.76 | 149.0K |
| 14:23 | 3,881.34 | 3,885.69 | 3,881.34 | 3,883.23 | 149.0K |
| 14:24 | 3,884.43 | 3,884.93 | 3,881.19 | 3,884.51 | 110.0K |
| 14:25 | 3,884.25 | 3,885.12 | 3,881.21 | 3,884.51 | 136.0K |
| 14:26 | 3,883.13 | 3,884.90 | 3,881.95 | 3,883.87 | 131.0K |
| 14:27 | 3,884.31 | 3,887.69 | 3,883.27 | 3,883.54 | 97.0K |
| 14:28 | 3,886.22 | 3,886.41 | 3,882.64 | 3,883.86 | 694.0K |
| 14:29 | 3,884.02 | 3,886.78 | 3,878.72 | 3,878.72 | 177.0K |
| 14:30 | 3,879.83 | 3,882.79 | 3,879.28 | 3,880.34 | 178.0K |
| 14:31 | 3,882.49 | 3,882.61 | 3,877.35 | 3,880.91 | 140.0K |
| 14:32 | 3,879.48 | 3,883.68 | 3,878.89 | 3,880.80 | 442.0K |
| 14:33 | 3,882.17 | 3,883.21 | 3,879.00 | 3,881.05 | 259.0K |
| 14:34 | 3,882.56 | 3,882.87 | 3,878.33 | 3,880.31 | 148.0K |
| 14:35 | 3,879.46 | 3,882.38 | 3,879.09 | 3,880.39 | 271.0K |
| 14:36 | 3,881.84 | 3,882.59 | 3,878.19 | 3,878.37 | 198.0K |
| 14:37 | 3,878.49 | 3,883.27 | 3,878.08 | 3,880.56 | 81.0K |
| 14:38 | 3,883.29 | 3,883.95 | 3,877.78 | 3,882.15 | 107.0K |
| 14:39 | 3,881.83 | 3,883.45 | 3,880.25 | 3,882.71 | 77.0K |
| 14:40 | 3,882.00 | 3,882.22 | 3,879.44 | 3,880.00 | 112.0K |
| 14:41 | 3,882.82 | 3,883.43 | 3,880.00 | 3,881.14 | 104.0K |
| 14:42 | 3,882.88 | 3,882.88 | 3,879.67 | 3,882.65 | 75.0K |
| 14:43 | 3,880.44 | 3,881.90 | 3,878.44 | 3,880.33 | 65.0K |
| 14:44 | 3,881.31 | 3,883.04 | 3,877.83 | 3,880.67 | 74.0K |
| 14:45 | 3,880.90 | 3,881.61 | 3,876.86 | 3,877.65 | 69.0K |
| 14:46 | 3,879.21 | 3,880.78 | 3,876.74 | 3,876.88 | 76.0K |
| 14:47 | 3,879.35 | 3,879.35 | 3,874.67 | 3,875.45 | 113.0K |
| 14:48 | 3,875.05 | 3,876.51 | 3,873.13 | 3,874.39 | 222.0K |
| 14:49 | 3,874.29 | 3,884.91 | 3,874.29 | 3,882.34 | 210.0K |
| 14:50 | 3,881.66 | 3,884.30 | 3,881.38 | 3,884.10 | 108.0K |
| 14:51 | 3,882.45 | 3,883.87 | 3,880.67 | 3,882.47 | 67.0K |
| 14:52 | 3,881.06 | 3,884.22 | 3,880.29 | 3,882.24 | 77.0K |
| 14:53 | 3,882.36 | 3,884.04 | 3,879.88 | 3,881.92 | 122.0K |
| 14:54 | 3,884.47 | 3,884.47 | 3,880.97 | 3,882.90 | 71.0K |
| 14:55 | 3,882.23 | 3,885.04 | 3,880.96 | 3,881.98 | 119.0K |
| 14:56 | 3,883.99 | 3,884.65 | 3,879.33 | 3,879.97 | 98.0K |
| 14:57 | 3,881.93 | 3,883.51 | 3,876.55 | 3,880.50 | 145.0K |
| 14:58 | 3,878.86 | 3,880.06 | 3,874.29 | 3,876.40 | 90.0K |
| 14:59 | 3,875.73 | 3,878.40 | 3,873.88 | 3,875.47 | 98.0K |
| 15:00 | 3,876.99 | 3,878.45 | 3,875.02 | 3,877.16 | 86.0K |
| 15:01 | 3,875.76 | 3,878.42 | 3,874.05 | 3,874.24 | 106.0K |
| 15:02 | 3,876.46 | 3,876.86 | 3,871.68 | 3,873.99 | 173.0K |
| 15:03 | 3,873.73 | 3,876.58 | 3,871.91 | 3,872.89 | 110.0K |
| 15:04 | 3,874.64 | 3,878.57 | 3,873.53 | 3,874.45 | 332.0K |
| 15:05 | 3,875.37 | 3,877.56 | 3,873.03 | 3,874.53 | 248.0K |
| 15:06 | 3,874.69 | 3,876.97 | 3,873.50 | 3,874.56 | 172.0K |
| 15:07 | 3,876.05 | 3,877.32 | 3,873.45 | 3,875.85 | 81.0K |
| 15:08 | 3,874.69 | 3,880.10 | 3,874.69 | 3,876.89 | 87.0K |
| 15:09 | 3,876.68 | 3,880.83 | 3,875.51 | 3,879.74 | 251.0K |
| 15:10 | 3,877.38 | 3,880.55 | 3,876.01 | 3,878.55 | 125.0K |
| 15:11 | 3,877.51 | 3,879.25 | 3,876.02 | 3,878.67 | 104.0K |
| 15:12 | 3,875.86 | 3,878.40 | 3,874.70 | 3,877.66 | 160.0K |
| 15:13 | 3,876.66 | 3,878.85 | 3,874.46 | 3,876.98 | 150.0K |
| 15:14 | 3,877.85 | 3,878.66 | 3,873.29 | 3,875.62 | 124.0K |
| 15:15 | 3,872.61 | 3,881.15 | 3,872.61 | 3,881.15 | 129.0K |
| 15:16 | 3,879.03 | 3,882.64 | 3,877.70 | 3,877.80 | 141.0K |
| 15:17 | 3,879.30 | 3,882.16 | 3,877.06 | 3,877.48 | 126.0K |
| 15:18 | 3,880.01 | 3,880.01 | 3,875.85 | 3,878.52 | 134.0K |
| 15:19 | 3,880.70 | 3,881.39 | 3,873.53 | 3,881.39 | 199.0K |
| 15:20 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 15.0K |
| 15:21 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:22 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:23 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:24 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:25 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:26 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:27 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:28 | 3,878.03 | 3,878.03 | 3,878.03 | 3,878.03 | 0.0K |
| 15:29 | 3,878.03 | 3,878.28 | 3,875.43 | 3,876.81 | 3,421.0K |