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 | 3,942.25 | 3,943.31 | 3,940.68 | 3,942.13 | 2,134.0K |
| 09:01 | 3,944.18 | 3,951.89 | 3,941.54 | 3,946.35 | 343.0K |
| 09:02 | 3,946.54 | 3,946.54 | 3,940.49 | 3,941.79 | 348.0K |
| 09:03 | 3,940.81 | 3,947.28 | 3,939.17 | 3,947.28 | 193.0K |
| 09:04 | 3,946.16 | 3,951.78 | 3,943.16 | 3,951.78 | 203.0K |
| 09:05 | 3,948.48 | 3,956.10 | 3,947.96 | 3,953.96 | 377.0K |
| 09:06 | 3,955.43 | 3,956.68 | 3,943.51 | 3,944.05 | 236.0K |
| 09:07 | 3,945.79 | 3,945.79 | 3,923.67 | 3,923.67 | 276.0K |
| 09:08 | 3,923.39 | 3,924.46 | 3,916.53 | 3,916.53 | 391.0K |
| 09:09 | 3,917.87 | 3,920.01 | 3,910.44 | 3,910.44 | 256.0K |
| 09:10 | 3,912.31 | 3,914.47 | 3,907.14 | 3,909.38 | 216.0K |
| 09:11 | 3,911.75 | 3,928.05 | 3,909.40 | 3,928.05 | 219.0K |
| 09:12 | 3,928.62 | 3,939.43 | 3,928.62 | 3,939.43 | 128.0K |
| 09:13 | 3,939.27 | 3,939.92 | 3,935.17 | 3,935.17 | 149.0K |
| 09:14 | 3,936.68 | 3,940.31 | 3,935.90 | 3,936.82 | 95.0K |
| 09:15 | 3,937.70 | 3,941.77 | 3,933.04 | 3,935.94 | 73.0K |
| 09:16 | 3,934.43 | 3,936.12 | 3,928.79 | 3,936.12 | 76.0K |
| 09:17 | 3,936.20 | 3,936.63 | 3,932.52 | 3,932.52 | 82.0K |
| 09:18 | 3,933.70 | 3,938.33 | 3,932.23 | 3,937.07 | 108.0K |
| 09:19 | 3,938.89 | 3,944.24 | 3,938.89 | 3,942.95 | 85.0K |
| 09:20 | 3,940.43 | 3,945.15 | 3,940.43 | 3,941.95 | 117.0K |
| 09:21 | 3,940.10 | 3,945.60 | 3,940.10 | 3,945.49 | 56.0K |
| 09:22 | 3,943.84 | 3,944.65 | 3,938.96 | 3,938.96 | 126.0K |
| 09:23 | 3,938.79 | 3,939.49 | 3,935.11 | 3,935.25 | 60.0K |
| 09:24 | 3,936.33 | 3,936.33 | 3,928.11 | 3,929.49 | 235.0K |
| 09:25 | 3,928.15 | 3,931.08 | 3,926.78 | 3,930.52 | 66.0K |
| 09:26 | 3,929.81 | 3,933.71 | 3,929.70 | 3,930.68 | 38.0K |
| 09:27 | 3,929.67 | 3,934.34 | 3,929.67 | 3,933.64 | 64.0K |
| 09:28 | 3,934.14 | 3,939.15 | 3,934.14 | 3,935.86 | 252.0K |
| 09:29 | 3,936.99 | 3,940.47 | 3,934.04 | 3,938.13 | 70.0K |
| 09:30 | 3,940.27 | 3,943.69 | 3,939.34 | 3,941.02 | 31.0K |
| 09:31 | 3,943.07 | 3,946.09 | 3,942.27 | 3,945.66 | 64.0K |
| 09:32 | 3,945.07 | 3,947.39 | 3,941.24 | 3,942.16 | 33.0K |
| 09:33 | 3,942.16 | 3,942.16 | 3,937.20 | 3,937.45 | 47.0K |
| 09:34 | 3,939.91 | 3,941.38 | 3,934.73 | 3,934.73 | 59.0K |
| 09:35 | 3,935.15 | 3,940.28 | 3,931.82 | 3,939.02 | 47.0K |
| 09:36 | 3,939.00 | 3,943.38 | 3,936.52 | 3,937.87 | 86.0K |
| 09:37 | 3,937.31 | 3,938.23 | 3,934.70 | 3,936.90 | 19.0K |
| 09:38 | 3,936.47 | 3,941.24 | 3,933.53 | 3,934.28 | 135.0K |
| 09:39 | 3,934.48 | 3,936.93 | 3,932.08 | 3,936.93 | 81.0K |
| 09:40 | 3,937.27 | 3,937.27 | 3,931.88 | 3,934.76 | 34.0K |
| 09:41 | 3,934.42 | 3,935.70 | 3,930.87 | 3,933.20 | 27.0K |
| 09:42 | 3,933.67 | 3,934.23 | 3,931.87 | 3,932.14 | 50.0K |
| 09:43 | 3,932.60 | 3,936.70 | 3,931.04 | 3,935.48 | 33.0K |
| 09:44 | 3,933.30 | 3,937.62 | 3,932.06 | 3,933.89 | 45.0K |
| 09:45 | 3,933.79 | 3,935.16 | 3,928.11 | 3,928.46 | 435.0K |
| 09:46 | 3,930.24 | 3,930.24 | 3,926.58 | 3,926.68 | 133.0K |
| 09:47 | 3,928.03 | 3,928.32 | 3,922.69 | 3,922.69 | 122.0K |
| 09:48 | 3,922.61 | 3,926.60 | 3,921.93 | 3,924.66 | 89.0K |
| 09:49 | 3,920.72 | 3,927.10 | 3,920.72 | 3,927.10 | 152.0K |
| 09:50 | 3,925.43 | 3,928.88 | 3,923.84 | 3,927.50 | 81.0K |
| 09:51 | 3,930.18 | 3,935.14 | 3,928.54 | 3,929.78 | 71.0K |
| 09:52 | 3,930.74 | 3,934.62 | 3,930.41 | 3,933.65 | 61.0K |
| 09:53 | 3,933.79 | 3,934.83 | 3,931.12 | 3,933.64 | 87.0K |
| 09:54 | 3,933.87 | 3,934.08 | 3,931.44 | 3,932.19 | 55.0K |
| 09:55 | 3,932.52 | 3,932.52 | 3,927.09 | 3,928.60 | 130.0K |
| 09:56 | 3,928.82 | 3,930.85 | 3,927.20 | 3,927.40 | 33.0K |
| 09:57 | 3,928.62 | 3,929.48 | 3,925.46 | 3,926.00 | 99.0K |
| 09:58 | 3,925.26 | 3,928.27 | 3,924.91 | 3,926.56 | 127.0K |
| 09:59 | 3,924.40 | 3,927.02 | 3,922.50 | 3,923.69 | 58.0K |
| 10:00 | 3,925.37 | 3,925.37 | 3,915.48 | 3,915.48 | 72.0K |
| 10:01 | 3,916.37 | 3,918.30 | 3,913.70 | 3,914.62 | 101.0K |
| 10:02 | 3,917.53 | 3,918.06 | 3,910.74 | 3,911.03 | 86.0K |
| 10:03 | 3,911.84 | 3,912.48 | 3,908.10 | 3,912.48 | 82.0K |
| 10:04 | 3,909.89 | 3,913.17 | 3,909.89 | 3,912.69 | 83.0K |
| 10:05 | 3,912.01 | 3,915.40 | 3,909.92 | 3,912.74 | 47.0K |
| 10:06 | 3,913.77 | 3,917.34 | 3,912.10 | 3,917.05 | 81.0K |
| 10:07 | 3,917.48 | 3,917.77 | 3,912.76 | 3,912.76 | 32.0K |
| 10:08 | 3,913.62 | 3,915.17 | 3,910.85 | 3,911.17 | 72.0K |
| 10:09 | 3,909.95 | 3,913.23 | 3,909.95 | 3,913.15 | 34.0K |
| 10:10 | 3,912.04 | 3,913.45 | 3,909.51 | 3,911.28 | 37.0K |
| 10:11 | 3,912.68 | 3,913.30 | 3,909.66 | 3,913.16 | 20.0K |
| 10:12 | 3,913.36 | 3,913.89 | 3,908.71 | 3,912.82 | 21.0K |
| 10:13 | 3,914.17 | 3,914.17 | 3,910.41 | 3,910.92 | 82.0K |
| 10:14 | 3,910.34 | 3,911.88 | 3,909.39 | 3,911.40 | 19.0K |
| 10:15 | 3,913.15 | 3,913.15 | 3,907.68 | 3,910.39 | 35.0K |
| 10:16 | 3,909.55 | 3,910.31 | 3,905.45 | 3,907.18 | 46.0K |
| 10:17 | 3,909.42 | 3,911.58 | 3,906.24 | 3,910.40 | 32.0K |
| 10:18 | 3,910.40 | 3,913.24 | 3,909.66 | 3,911.72 | 89.0K |
| 10:19 | 3,910.27 | 3,913.86 | 3,909.10 | 3,910.10 | 22.0K |
| 10:20 | 3,910.09 | 3,913.38 | 3,910.03 | 3,912.28 | 20.0K |
| 10:21 | 3,911.90 | 3,913.60 | 3,909.94 | 3,912.13 | 19.0K |
| 10:22 | 3,911.46 | 3,914.67 | 3,909.57 | 3,914.67 | 58.0K |
| 10:23 | 3,913.46 | 3,918.11 | 3,913.46 | 3,916.71 | 38.0K |
| 10:24 | 3,917.47 | 3,919.66 | 3,915.58 | 3,916.14 | 31.0K |
| 10:25 | 3,917.46 | 3,918.52 | 3,912.27 | 3,912.27 | 32.0K |
| 10:26 | 3,911.27 | 3,911.93 | 3,908.01 | 3,909.15 | 93.0K |
| 10:27 | 3,910.04 | 3,914.46 | 3,909.95 | 3,911.92 | 101.0K |
| 10:28 | 3,910.45 | 3,913.08 | 3,909.18 | 3,911.93 | 19.0K |
| 10:29 | 3,912.27 | 3,913.21 | 3,908.52 | 3,909.90 | 76.0K |
| 10:30 | 3,910.65 | 3,912.93 | 3,908.59 | 3,911.53 | 37.0K |
| 10:31 | 3,908.87 | 3,912.71 | 3,908.28 | 3,909.46 | 45.0K |
| 10:32 | 3,910.04 | 3,912.43 | 3,908.07 | 3,909.22 | 19.0K |
| 10:33 | 3,910.89 | 3,915.52 | 3,907.85 | 3,913.24 | 25.0K |
| 10:34 | 3,912.80 | 3,918.67 | 3,912.06 | 3,917.63 | 26.0K |
| 10:35 | 3,916.40 | 3,917.55 | 3,914.28 | 3,915.23 | 53.0K |
| 10:36 | 3,916.12 | 3,916.47 | 3,912.35 | 3,913.59 | 41.0K |
| 10:37 | 3,914.74 | 3,914.74 | 3,910.65 | 3,913.04 | 109.0K |
| 10:38 | 3,913.77 | 3,914.09 | 3,910.25 | 3,910.85 | 25.0K |
| 10:39 | 3,910.53 | 3,915.16 | 3,910.46 | 3,912.67 | 37.0K |
| 10:40 | 3,912.94 | 3,914.32 | 3,909.98 | 3,911.84 | 28.0K |
| 10:41 | 3,913.98 | 3,913.98 | 3,910.85 | 3,912.77 | 15.0K |
| 10:42 | 3,911.72 | 3,919.04 | 3,910.04 | 3,918.10 | 190.0K |
| 10:43 | 3,917.07 | 3,921.61 | 3,915.71 | 3,921.12 | 40.0K |
| 10:44 | 3,921.28 | 3,926.63 | 3,919.86 | 3,926.63 | 36.0K |
| 10:45 | 3,926.55 | 3,926.71 | 3,921.08 | 3,924.82 | 28.0K |
| 10:46 | 3,923.47 | 3,925.11 | 3,920.89 | 3,922.46 | 10.0K |
| 10:47 | 3,922.39 | 3,925.73 | 3,921.55 | 3,924.73 | 25.0K |
| 10:48 | 3,923.37 | 3,924.57 | 3,918.97 | 3,918.97 | 39.0K |
| 10:49 | 3,918.94 | 3,920.15 | 3,915.79 | 3,917.79 | 28.0K |
| 10:50 | 3,917.43 | 3,919.29 | 3,915.70 | 3,915.70 | 25.0K |
| 10:51 | 3,917.19 | 3,918.34 | 3,910.58 | 3,910.58 | 108.0K |
| 10:52 | 3,912.39 | 3,914.77 | 3,911.27 | 3,913.09 | 53.0K |
| 10:53 | 3,914.98 | 3,916.12 | 3,912.15 | 3,914.16 | 42.0K |
| 10:54 | 3,913.13 | 3,917.65 | 3,913.13 | 3,916.14 | 37.0K |
| 10:55 | 3,913.65 | 3,916.20 | 3,911.61 | 3,912.45 | 28.0K |
| 10:56 | 3,914.17 | 3,919.76 | 3,912.40 | 3,917.01 | 125.0K |
| 10:57 | 3,919.11 | 3,919.11 | 3,915.20 | 3,915.47 | 30.0K |
| 10:58 | 3,915.52 | 3,918.39 | 3,915.41 | 3,915.57 | 19.0K |
| 10:59 | 3,919.08 | 3,919.08 | 3,916.61 | 3,918.75 | 25.0K |
| 11:00 | 3,917.82 | 3,918.80 | 3,916.26 | 3,916.49 | 30.0K |
| 11:01 | 3,916.69 | 3,918.48 | 3,914.62 | 3,915.57 | 38.0K |
| 11:02 | 3,917.89 | 3,918.60 | 3,915.77 | 3,916.14 | 27.0K |
| 11:03 | 3,916.88 | 3,919.04 | 3,914.18 | 3,919.04 | 24.0K |
| 11:04 | 3,917.07 | 3,920.50 | 3,917.07 | 3,919.00 | 35.0K |
| 11:05 | 3,919.77 | 3,921.05 | 3,916.95 | 3,920.21 | 126.0K |
| 11:06 | 3,919.28 | 3,925.15 | 3,918.02 | 3,922.57 | 334.0K |
| 11:07 | 3,922.10 | 3,928.70 | 3,922.10 | 3,928.70 | 58.0K |
| 11:08 | 3,926.68 | 3,930.64 | 3,925.70 | 3,928.94 | 109.0K |
| 11:09 | 3,927.12 | 3,930.09 | 3,926.44 | 3,929.20 | 145.0K |
| 11:10 | 3,930.98 | 3,931.00 | 3,926.59 | 3,928.68 | 44.0K |
| 11:11 | 3,926.59 | 3,932.32 | 3,926.59 | 3,930.52 | 43.0K |
| 11:12 | 3,931.25 | 3,932.72 | 3,927.62 | 3,932.72 | 99.0K |
| 11:13 | 3,932.33 | 3,933.46 | 3,926.27 | 3,926.49 | 90.0K |
| 11:14 | 3,927.56 | 3,931.30 | 3,926.34 | 3,930.37 | 30.0K |
| 11:15 | 3,930.21 | 3,933.90 | 3,927.86 | 3,931.68 | 32.0K |
| 11:16 | 3,933.35 | 3,934.30 | 3,930.84 | 3,933.09 | 16.0K |
| 11:17 | 3,933.05 | 3,934.71 | 3,930.66 | 3,931.34 | 13.0K |
| 11:18 | 3,932.69 | 3,935.01 | 3,931.21 | 3,932.13 | 18.0K |
| 11:19 | 3,930.05 | 3,933.72 | 3,929.90 | 3,933.59 | 71.0K |
| 11:20 | 3,928.51 | 3,930.45 | 3,924.10 | 3,925.54 | 70.0K |
| 11:21 | 3,925.72 | 3,929.86 | 3,924.37 | 3,924.51 | 18.0K |
| 11:22 | 3,927.33 | 3,927.99 | 3,922.52 | 3,925.59 | 113.0K |
| 11:23 | 3,926.83 | 3,926.83 | 3,922.49 | 3,924.37 | 46.0K |
| 11:24 | 3,925.54 | 3,927.78 | 3,921.68 | 3,923.72 | 12.0K |
| 11:25 | 3,922.84 | 3,925.86 | 3,922.50 | 3,924.60 | 24.0K |
| 11:26 | 3,924.43 | 3,927.05 | 3,922.40 | 3,927.05 | 15.0K |
| 11:27 | 3,926.65 | 3,926.65 | 3,923.27 | 3,924.28 | 68.0K |
| 11:28 | 3,923.61 | 3,925.44 | 3,922.45 | 3,923.28 | 47.0K |
| 11:29 | 3,923.58 | 3,925.28 | 3,921.28 | 3,921.28 | 14.0K |
| 11:30 | 3,921.72 | 3,923.64 | 3,921.10 | 3,922.85 | 19.0K |
| 11:31 | 3,922.56 | 3,923.98 | 3,920.13 | 3,923.36 | 13.0K |
| 11:32 | 3,920.84 | 3,924.07 | 3,920.36 | 3,921.33 | 12.0K |
| 11:33 | 3,920.60 | 3,924.16 | 3,920.60 | 3,921.83 | 87.0K |
| 11:34 | 3,923.40 | 3,923.71 | 3,921.25 | 3,921.81 | 16.0K |
| 11:35 | 3,922.98 | 3,923.85 | 3,920.18 | 3,921.29 | 20.0K |
| 11:36 | 3,922.23 | 3,922.81 | 3,920.51 | 3,920.91 | 17.0K |
| 11:37 | 3,922.44 | 3,924.38 | 3,920.45 | 3,921.12 | 12.0K |
| 11:38 | 3,921.55 | 3,923.71 | 3,919.35 | 3,922.30 | 14.0K |
| 11:39 | 3,919.21 | 3,923.01 | 3,918.84 | 3,919.49 | 17.0K |
| 11:40 | 3,921.58 | 3,922.40 | 3,918.51 | 3,920.62 | 55.0K |
| 11:41 | 3,921.06 | 3,921.90 | 3,917.36 | 3,919.51 | 66.0K |
| 11:42 | 3,921.04 | 3,921.32 | 3,917.21 | 3,920.30 | 40.0K |
| 11:43 | 3,920.21 | 3,922.68 | 3,919.06 | 3,921.86 | 16.0K |
| 11:44 | 3,919.63 | 3,922.09 | 3,918.86 | 3,921.01 | 16.0K |
| 11:45 | 3,919.62 | 3,922.62 | 3,918.44 | 3,919.53 | 17.0K |
| 11:46 | 3,920.70 | 3,922.07 | 3,917.86 | 3,918.29 | 13.0K |
| 11:47 | 3,920.41 | 3,922.33 | 3,919.45 | 3,921.93 | 23.0K |
| 11:48 | 3,920.97 | 3,922.89 | 3,918.39 | 3,919.52 | 20.0K |
| 11:49 | 3,918.95 | 3,919.98 | 3,916.97 | 3,918.62 | 24.0K |
| 11:50 | 3,918.34 | 3,920.46 | 3,917.17 | 3,919.10 | 24.0K |
| 11:51 | 3,918.36 | 3,921.34 | 3,918.02 | 3,919.14 | 18.0K |
| 11:52 | 3,920.86 | 3,920.86 | 3,917.84 | 3,918.95 | 17.0K |
| 11:53 | 3,919.55 | 3,921.88 | 3,917.90 | 3,917.90 | 66.0K |
| 11:54 | 3,918.67 | 3,921.23 | 3,917.95 | 3,917.95 | 17.0K |
| 11:55 | 3,920.28 | 3,922.18 | 3,917.01 | 3,917.55 | 21.0K |
| 11:56 | 3,917.59 | 3,919.32 | 3,914.63 | 3,916.24 | 25.0K |
| 11:57 | 3,915.18 | 3,919.61 | 3,915.18 | 3,915.69 | 17.0K |
| 11:58 | 3,916.11 | 3,917.50 | 3,911.12 | 3,914.11 | 72.0K |
| 11:59 | 3,913.96 | 3,917.42 | 3,911.83 | 3,917.42 | 49.0K |
| 12:00 | 3,915.48 | 3,917.06 | 3,913.81 | 3,916.26 | 18.0K |
| 12:01 | 3,916.81 | 3,916.81 | 3,913.84 | 3,915.71 | 17.0K |
| 12:02 | 3,914.75 | 3,915.55 | 3,913.37 | 3,913.67 | 16.0K |
| 12:03 | 3,912.19 | 3,914.51 | 3,911.53 | 3,913.17 | 23.0K |
| 12:04 | 3,914.96 | 3,915.30 | 3,912.49 | 3,913.28 | 16.0K |
| 12:05 | 3,912.82 | 3,914.66 | 3,911.51 | 3,914.53 | 33.0K |
| 12:06 | 3,914.66 | 3,914.66 | 3,910.61 | 3,911.54 | 130.0K |
| 12:07 | 3,913.78 | 3,914.28 | 3,910.72 | 3,912.92 | 27.0K |
| 12:08 | 3,913.70 | 3,913.91 | 3,910.73 | 3,912.94 | 56.0K |
| 12:09 | 3,912.52 | 3,914.63 | 3,910.90 | 3,914.63 | 32.0K |
| 12:10 | 3,913.47 | 3,919.47 | 3,913.47 | 3,917.92 | 29.0K |
| 12:11 | 3,918.18 | 3,920.08 | 3,916.82 | 3,917.86 | 58.0K |
| 12:12 | 3,915.92 | 3,919.18 | 3,915.92 | 3,917.50 | 18.0K |
| 12:13 | 3,917.65 | 3,921.24 | 3,917.26 | 3,919.67 | 19.0K |
| 12:14 | 3,920.30 | 3,920.68 | 3,917.37 | 3,918.67 | 13.0K |
| 12:15 | 3,919.27 | 3,920.83 | 3,917.80 | 3,920.73 | 12.0K |
| 12:16 | 3,917.26 | 3,920.10 | 3,916.92 | 3,920.10 | 15.0K |
| 12:17 | 3,919.54 | 3,920.38 | 3,917.69 | 3,919.85 | 13.0K |
| 12:18 | 3,920.69 | 3,920.89 | 3,918.10 | 3,919.39 | 17.0K |
| 12:19 | 3,918.93 | 3,920.95 | 3,916.87 | 3,919.52 | 13.0K |
| 12:20 | 3,919.30 | 3,920.30 | 3,916.10 | 3,919.54 | 15.0K |
| 12:21 | 3,918.14 | 3,920.40 | 3,916.34 | 3,918.49 | 23.0K |
| 12:22 | 3,918.01 | 3,919.26 | 3,915.54 | 3,916.45 | 20.0K |
| 12:23 | 3,916.83 | 3,918.29 | 3,914.59 | 3,917.84 | 30.0K |
| 12:24 | 3,918.05 | 3,919.08 | 3,915.13 | 3,915.37 | 14.0K |
| 12:25 | 3,917.61 | 3,918.28 | 3,914.01 | 3,915.14 | 15.0K |
| 12:26 | 3,915.58 | 3,917.33 | 3,913.70 | 3,914.62 | 13.0K |
| 12:27 | 3,916.75 | 3,917.43 | 3,914.12 | 3,914.12 | 23.0K |
| 12:28 | 3,914.12 | 3,916.90 | 3,913.58 | 3,915.63 | 14.0K |
| 12:29 | 3,914.12 | 3,916.03 | 3,912.56 | 3,915.60 | 16.0K |
| 12:30 | 3,914.89 | 3,916.88 | 3,912.60 | 3,912.91 | 15.0K |
| 12:31 | 3,914.68 | 3,917.06 | 3,913.77 | 3,914.79 | 13.0K |
| 12:32 | 3,915.39 | 3,916.97 | 3,913.56 | 3,914.72 | 18.0K |
| 12:33 | 3,915.24 | 3,916.14 | 3,912.70 | 3,913.74 | 21.0K |
| 12:34 | 3,914.74 | 3,915.45 | 3,912.35 | 3,915.01 | 37.0K |
| 12:35 | 3,915.47 | 3,915.93 | 3,911.15 | 3,911.15 | 34.0K |
| 12:36 | 3,913.66 | 3,915.18 | 3,911.36 | 3,911.36 | 30.0K |
| 12:37 | 3,912.64 | 3,914.89 | 3,909.91 | 3,913.47 | 143.0K |
| 12:38 | 3,913.92 | 3,914.42 | 3,910.30 | 3,911.77 | 30.0K |
| 12:39 | 3,910.97 | 3,915.38 | 3,910.82 | 3,911.80 | 18.0K |
| 12:40 | 3,911.83 | 3,914.74 | 3,910.95 | 3,914.11 | 16.0K |
| 12:41 | 3,912.10 | 3,914.31 | 3,911.18 | 3,912.44 | 16.0K |
| 12:42 | 3,912.91 | 3,913.57 | 3,909.67 | 3,909.67 | 24.0K |
| 12:43 | 3,912.48 | 3,913.46 | 3,909.55 | 3,912.64 | 13.0K |
| 12:44 | 3,911.29 | 3,913.44 | 3,908.79 | 3,908.79 | 16.0K |
| 12:45 | 3,910.49 | 3,911.95 | 3,908.12 | 3,911.95 | 16.0K |
| 12:46 | 3,911.14 | 3,913.82 | 3,909.36 | 3,910.16 | 26.0K |
| 12:47 | 3,913.03 | 3,916.46 | 3,912.54 | 3,914.08 | 46.0K |
| 12:48 | 3,914.71 | 3,916.11 | 3,911.58 | 3,914.02 | 76.0K |
| 12:49 | 3,912.34 | 3,916.01 | 3,912.34 | 3,915.89 | 30.0K |
| 12:50 | 3,913.35 | 3,915.64 | 3,912.52 | 3,913.83 | 27.0K |
| 12:51 | 3,915.18 | 3,915.61 | 3,910.91 | 3,912.60 | 21.0K |
| 12:52 | 3,913.41 | 3,916.27 | 3,912.56 | 3,915.44 | 69.0K |
| 12:53 | 3,914.11 | 3,917.63 | 3,911.99 | 3,911.99 | 21.0K |
| 12:54 | 3,915.69 | 3,915.69 | 3,912.23 | 3,913.98 | 14.0K |
| 12:55 | 3,912.20 | 3,913.76 | 3,909.49 | 3,910.64 | 28.0K |
| 12:56 | 3,911.48 | 3,912.48 | 3,909.37 | 3,911.22 | 13.0K |
| 12:57 | 3,910.23 | 3,914.10 | 3,909.79 | 3,912.89 | 18.0K |
| 12:58 | 3,911.69 | 3,914.61 | 3,911.12 | 3,911.94 | 15.0K |
| 12:59 | 3,911.61 | 3,914.46 | 3,910.85 | 3,912.31 | 19.0K |
| 13:00 | 3,914.17 | 3,914.17 | 3,911.94 | 3,912.71 | 24.0K |
| 13:01 | 3,911.57 | 3,915.23 | 3,911.41 | 3,912.69 | 20.0K |
| 13:02 | 3,914.01 | 3,914.01 | 3,909.51 | 3,911.14 | 31.0K |
| 13:03 | 3,912.34 | 3,912.37 | 3,908.66 | 3,910.08 | 35.0K |
| 13:04 | 3,910.97 | 3,912.31 | 3,906.79 | 3,910.71 | 116.0K |
| 13:05 | 3,911.56 | 3,913.25 | 3,909.60 | 3,912.09 | 62.0K |
| 13:06 | 3,912.17 | 3,913.73 | 3,909.05 | 3,909.19 | 16.0K |
| 13:07 | 3,909.55 | 3,912.85 | 3,908.39 | 3,912.50 | 18.0K |
| 13:08 | 3,911.30 | 3,912.22 | 3,907.84 | 3,908.91 | 15.0K |
| 13:09 | 3,909.00 | 3,909.51 | 3,907.23 | 3,907.50 | 22.0K |
| 13:10 | 3,908.54 | 3,910.60 | 3,906.38 | 3,909.18 | 115.0K |
| 13:11 | 3,909.24 | 3,909.58 | 3,904.59 | 3,907.25 | 29.0K |
| 13:12 | 3,904.82 | 3,908.76 | 3,904.73 | 3,905.47 | 56.0K |
| 13:13 | 3,905.80 | 3,907.75 | 3,904.42 | 3,905.60 | 22.0K |
| 13:14 | 3,905.64 | 3,907.79 | 3,904.40 | 3,904.40 | 18.0K |
| 13:15 | 3,904.97 | 3,907.48 | 3,904.48 | 3,906.69 | 31.0K |
| 13:16 | 3,907.86 | 3,908.81 | 3,906.14 | 3,907.29 | 26.0K |
| 13:17 | 3,905.58 | 3,908.16 | 3,904.31 | 3,905.58 | 21.0K |
| 13:18 | 3,906.46 | 3,908.94 | 3,904.41 | 3,905.81 | 19.0K |
| 13:19 | 3,905.11 | 3,907.75 | 3,904.27 | 3,907.43 | 43.0K |
| 13:20 | 3,904.99 | 3,906.90 | 3,903.70 | 3,905.63 | 28.0K |
| 13:21 | 3,905.27 | 3,907.09 | 3,904.11 | 3,905.97 | 66.0K |
| 13:22 | 3,905.52 | 3,907.65 | 3,903.94 | 3,904.22 | 36.0K |
| 13:23 | 3,905.03 | 3,906.06 | 3,902.05 | 3,903.36 | 50.0K |
| 13:24 | 3,905.16 | 3,905.73 | 3,903.07 | 3,905.21 | 29.0K |
| 13:25 | 3,905.77 | 3,905.77 | 3,901.21 | 3,902.53 | 20.0K |
| 13:26 | 3,904.15 | 3,904.41 | 3,900.75 | 3,904.41 | 49.0K |
| 13:27 | 3,901.63 | 3,904.80 | 3,901.51 | 3,904.80 | 24.0K |
| 13:28 | 3,903.36 | 3,904.73 | 3,900.93 | 3,902.17 | 22.0K |
| 13:29 | 3,902.49 | 3,903.31 | 3,901.02 | 3,902.70 | 18.0K |
| 13:30 | 3,901.59 | 3,903.53 | 3,900.59 | 3,903.18 | 24.0K |
| 13:31 | 3,902.02 | 3,905.32 | 3,900.36 | 3,903.96 | 35.0K |
| 13:32 | 3,904.77 | 3,906.65 | 3,901.72 | 3,904.73 | 16.0K |
| 13:33 | 3,903.50 | 3,905.56 | 3,900.62 | 3,902.07 | 27.0K |
| 13:34 | 3,902.02 | 3,904.53 | 3,901.12 | 3,904.24 | 20.0K |
| 13:35 | 3,903.32 | 3,905.54 | 3,902.49 | 3,904.15 | 16.0K |
| 13:36 | 3,903.55 | 3,906.00 | 3,903.02 | 3,903.68 | 18.0K |
| 13:37 | 3,901.98 | 3,904.46 | 3,901.09 | 3,902.51 | 14.0K |
| 13:38 | 3,901.20 | 3,907.34 | 3,901.20 | 3,906.41 | 37.0K |
| 13:39 | 3,907.49 | 3,909.15 | 3,904.78 | 3,908.25 | 87.0K |
| 13:40 | 3,905.97 | 3,909.33 | 3,905.23 | 3,907.67 | 30.0K |
| 13:41 | 3,907.45 | 3,908.57 | 3,904.33 | 3,908.56 | 23.0K |
| 13:42 | 3,906.73 | 3,909.56 | 3,905.91 | 3,908.62 | 58.0K |
| 13:43 | 3,909.18 | 3,910.78 | 3,907.69 | 3,910.47 | 30.0K |
| 13:44 | 3,910.01 | 3,912.16 | 3,909.28 | 3,909.67 | 14.0K |
| 13:45 | 3,910.04 | 3,910.25 | 3,906.62 | 3,908.21 | 29.0K |
| 13:46 | 3,909.50 | 3,909.80 | 3,906.86 | 3,909.48 | 19.0K |
| 13:47 | 3,908.39 | 3,908.40 | 3,904.96 | 3,904.96 | 26.0K |
| 13:48 | 3,907.60 | 3,909.30 | 3,906.06 | 3,907.26 | 30.0K |
| 13:49 | 3,907.15 | 3,909.96 | 3,906.59 | 3,907.99 | 31.0K |
| 13:50 | 3,908.64 | 3,911.17 | 3,907.32 | 3,908.03 | 15.0K |
| 13:51 | 3,907.60 | 3,910.21 | 3,906.73 | 3,907.00 | 28.0K |
| 13:52 | 3,909.47 | 3,910.43 | 3,907.12 | 3,910.35 | 174.0K |
| 13:53 | 3,909.13 | 3,911.97 | 3,907.67 | 3,909.22 | 32.0K |
| 13:54 | 3,909.95 | 3,912.12 | 3,907.30 | 3,908.61 | 21.0K |
| 13:55 | 3,908.45 | 3,911.14 | 3,906.72 | 3,908.55 | 19.0K |
| 13:56 | 3,907.84 | 3,911.04 | 3,906.67 | 3,908.86 | 29.0K |
| 13:57 | 3,908.36 | 3,910.30 | 3,906.65 | 3,909.62 | 27.0K |
| 13:58 | 3,910.32 | 3,910.54 | 3,907.07 | 3,908.35 | 22.0K |
| 13:59 | 3,910.22 | 3,910.22 | 3,906.69 | 3,907.05 | 21.0K |
| 14:00 | 3,909.58 | 3,912.26 | 3,906.50 | 3,909.82 | 27.0K |
| 14:01 | 3,910.55 | 3,912.80 | 3,907.75 | 3,910.29 | 20.0K |
| 14:02 | 3,909.93 | 3,913.25 | 3,909.46 | 3,909.46 | 18.0K |
| 14:03 | 3,908.24 | 3,910.90 | 3,907.88 | 3,910.00 | 38.0K |
| 14:04 | 3,909.30 | 3,911.72 | 3,908.21 | 3,910.23 | 42.0K |
| 14:05 | 3,910.57 | 3,912.70 | 3,908.83 | 3,912.66 | 40.0K |
| 14:06 | 3,911.32 | 3,913.76 | 3,910.18 | 3,910.70 | 30.0K |
| 14:07 | 3,913.14 | 3,913.14 | 3,909.14 | 3,910.76 | 21.0K |
| 14:08 | 3,912.38 | 3,912.92 | 3,909.82 | 3,911.95 | 26.0K |
| 14:09 | 3,913.02 | 3,913.53 | 3,910.33 | 3,911.81 | 29.0K |
| 14:10 | 3,909.65 | 3,912.58 | 3,908.57 | 3,910.30 | 112.0K |
| 14:11 | 3,910.60 | 3,914.62 | 3,908.21 | 3,914.37 | 77.0K |
| 14:12 | 3,913.02 | 3,914.31 | 3,910.41 | 3,914.31 | 26.0K |
| 14:13 | 3,913.19 | 3,913.46 | 3,911.03 | 3,912.73 | 17.0K |
| 14:14 | 3,914.24 | 3,914.24 | 3,910.22 | 3,911.38 | 29.0K |
| 14:15 | 3,913.43 | 3,914.80 | 3,911.30 | 3,913.19 | 21.0K |
| 14:16 | 3,913.06 | 3,916.47 | 3,912.65 | 3,912.65 | 48.0K |
| 14:17 | 3,914.94 | 3,915.86 | 3,912.37 | 3,915.41 | 46.0K |
| 14:18 | 3,914.64 | 3,916.23 | 3,911.92 | 3,914.40 | 27.0K |
| 14:19 | 3,911.75 | 3,915.22 | 3,911.75 | 3,912.31 | 32.0K |
| 14:20 | 3,912.01 | 3,915.46 | 3,911.33 | 3,914.18 | 22.0K |
| 14:21 | 3,915.60 | 3,920.01 | 3,915.36 | 3,917.58 | 154.0K |
| 14:22 | 3,919.34 | 3,920.89 | 3,916.94 | 3,920.89 | 54.0K |
| 14:23 | 3,919.18 | 3,921.87 | 3,917.56 | 3,921.43 | 22.0K |
| 14:24 | 3,919.05 | 3,921.72 | 3,916.72 | 3,917.33 | 23.0K |
| 14:25 | 3,918.53 | 3,920.84 | 3,917.82 | 3,918.28 | 26.0K |
| 14:26 | 3,917.99 | 3,920.57 | 3,916.64 | 3,919.31 | 24.0K |
| 14:27 | 3,919.31 | 3,922.20 | 3,916.59 | 3,918.99 | 17.0K |
| 14:28 | 3,918.41 | 3,921.12 | 3,917.05 | 3,917.08 | 28.0K |
| 14:29 | 3,919.19 | 3,920.46 | 3,917.42 | 3,919.89 | 22.0K |
| 14:30 | 3,918.78 | 3,921.41 | 3,917.55 | 3,918.33 | 29.0K |
| 14:31 | 3,918.63 | 3,920.57 | 3,917.10 | 3,920.39 | 22.0K |
| 14:32 | 3,919.88 | 3,920.90 | 3,917.49 | 3,919.79 | 25.0K |
| 14:33 | 3,919.74 | 3,920.63 | 3,918.68 | 3,919.55 | 39.0K |
| 14:34 | 3,918.66 | 3,920.71 | 3,918.07 | 3,918.14 | 26.0K |
| 14:35 | 3,920.92 | 3,921.76 | 3,917.31 | 3,919.97 | 30.0K |
| 14:36 | 3,920.57 | 3,921.11 | 3,918.15 | 3,920.52 | 30.0K |
| 14:37 | 3,919.92 | 3,921.90 | 3,918.66 | 3,919.73 | 117.0K |
| 14:38 | 3,920.37 | 3,921.56 | 3,918.26 | 3,920.51 | 49.0K |
| 14:39 | 3,919.21 | 3,921.05 | 3,915.84 | 3,916.99 | 28.0K |
| 14:40 | 3,916.60 | 3,917.66 | 3,913.54 | 3,916.25 | 40.0K |
| 14:41 | 3,916.68 | 3,917.91 | 3,914.82 | 3,916.93 | 35.0K |
| 14:42 | 3,914.24 | 3,917.99 | 3,911.63 | 3,911.63 | 24.0K |
| 14:43 | 3,913.37 | 3,915.34 | 3,911.28 | 3,913.40 | 27.0K |
| 14:44 | 3,912.74 | 3,913.76 | 3,910.20 | 3,913.13 | 29.0K |
| 14:45 | 3,911.99 | 3,913.58 | 3,909.77 | 3,912.04 | 19.0K |
| 14:46 | 3,912.37 | 3,912.66 | 3,908.70 | 3,909.92 | 24.0K |
| 14:47 | 3,909.70 | 3,912.99 | 3,908.65 | 3,909.23 | 32.0K |
| 14:48 | 3,907.39 | 3,910.34 | 3,906.79 | 3,907.70 | 51.0K |
| 14:49 | 3,907.71 | 3,909.39 | 3,906.47 | 3,906.47 | 31.0K |
| 14:50 | 3,907.56 | 3,910.23 | 3,906.57 | 3,907.00 | 28.0K |
| 14:51 | 3,906.50 | 3,911.17 | 3,906.03 | 3,909.87 | 44.0K |
| 14:52 | 3,909.58 | 3,911.99 | 3,908.18 | 3,909.65 | 39.0K |
| 14:53 | 3,911.80 | 3,913.13 | 3,909.42 | 3,910.78 | 31.0K |
| 14:54 | 3,912.76 | 3,915.67 | 3,908.76 | 3,915.38 | 40.0K |
| 14:55 | 3,913.32 | 3,916.71 | 3,912.51 | 3,916.71 | 26.0K |
| 14:56 | 3,915.08 | 3,916.62 | 3,912.75 | 3,914.55 | 41.0K |
| 14:57 | 3,914.04 | 3,915.81 | 3,911.96 | 3,913.18 | 40.0K |
| 14:58 | 3,914.19 | 3,916.19 | 3,912.15 | 3,913.59 | 36.0K |
| 14:59 | 3,914.05 | 3,916.21 | 3,911.91 | 3,914.33 | 37.0K |
| 15:00 | 3,914.47 | 3,915.94 | 3,913.08 | 3,913.28 | 29.0K |
| 15:01 | 3,913.39 | 3,914.75 | 3,911.94 | 3,912.85 | 44.0K |
| 15:02 | 3,913.75 | 3,914.55 | 3,912.07 | 3,913.66 | 29.0K |
| 15:03 | 3,913.92 | 3,914.87 | 3,912.28 | 3,914.38 | 158.0K |
| 15:04 | 3,913.10 | 3,914.79 | 3,911.61 | 3,914.60 | 93.0K |
| 15:05 | 3,913.46 | 3,913.85 | 3,908.07 | 3,911.34 | 75.0K |
| 15:06 | 3,911.25 | 3,913.19 | 3,908.69 | 3,912.91 | 63.0K |
| 15:07 | 3,913.24 | 3,916.07 | 3,910.94 | 3,914.60 | 63.0K |
| 15:08 | 3,916.70 | 3,916.71 | 3,913.86 | 3,915.28 | 38.0K |
| 15:09 | 3,916.01 | 3,918.66 | 3,914.28 | 3,918.66 | 51.0K |
| 15:10 | 3,917.30 | 3,920.72 | 3,915.41 | 3,917.22 | 37.0K |
| 15:11 | 3,916.90 | 3,918.53 | 3,914.14 | 3,917.36 | 42.0K |
| 15:12 | 3,917.13 | 3,918.55 | 3,915.29 | 3,918.55 | 51.0K |
| 15:13 | 3,915.28 | 3,918.04 | 3,913.05 | 3,915.07 | 48.0K |
| 15:14 | 3,913.36 | 3,917.89 | 3,912.09 | 3,915.53 | 53.0K |
| 15:15 | 3,914.71 | 3,917.79 | 3,912.92 | 3,917.79 | 53.0K |
| 15:16 | 3,915.16 | 3,918.41 | 3,914.63 | 3,916.11 | 119.0K |
| 15:17 | 3,917.80 | 3,919.81 | 3,916.66 | 3,917.18 | 114.0K |
| 15:18 | 3,917.23 | 3,921.03 | 3,914.21 | 3,921.03 | 142.0K |
| 15:19 | 3,921.97 | 3,924.66 | 3,917.51 | 3,924.66 | 51.0K |
| 15:20 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 1.0K |
| 15:21 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:22 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:23 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:24 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:25 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:26 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:27 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:28 | 3,923.23 | 3,923.23 | 3,923.23 | 3,923.23 | 0.0K |
| 15:29 | 3,923.23 | 3,928.21 | 3,922.59 | 3,925.33 | 10,501.0K |