3,170.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 3,052.00 | 3,060.46 | 3,044.86 | 3,048.00 | 4.8K |
| 08:01 | 3,049.78 | 3,053.05 | 3,027.22 | 3,027.22 | 3.4K |
| 08:02 | 3,028.49 | 3,033.50 | 3,016.08 | 3,021.88 | 9.3K |
| 08:03 | 3,014.00 | 3,014.00 | 2,996.00 | 2,996.00 | 1.5K |
| 08:04 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 4.4K |
| 08:05 | 2,958.00 | 2,970.00 | 2,958.00 | 2,970.00 | 0.9K |
| 08:06 | 2,972.00 | 2,972.00 | 2,949.60 | 2,949.60 | 5.6K |
| 08:07 | 2,946.51 | 2,950.00 | 2,946.51 | 2,948.00 | 0.1K |
| 08:08 | 2,940.00 | 2,940.00 | 2,936.02 | 2,940.00 | 1.2K |
| 08:09 | 2,943.90 | 3,076.00 | 2,943.90 | 3,076.00 | 6.0K |
| 08:11 | 2,965.01 | 2,966.00 | 2,965.01 | 2,966.00 | 0.5K |
| 08:12 | 2,956.00 | 2,962.00 | 2,943.03 | 2,943.03 | 2.6K |
| 08:13 | 2,947.83 | 2,952.00 | 2,947.83 | 2,952.00 | 0.2K |
| 08:15 | 2,943.02 | 2,976.00 | 2,943.02 | 2,976.00 | 3.1K |
| 08:16 | 2,976.00 | 2,982.00 | 2,960.00 | 2,960.00 | 3.1K |
| 08:17 | 2,962.08 | 2,974.00 | 2,962.08 | 2,972.74 | 6.6K |
| 08:18 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 6.3K |
| 08:20 | 3,022.00 | 3,022.00 | 3,004.00 | 3,004.00 | 0.3K |
| 08:27 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.8K |
| 08:28 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0K |
| 08:29 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 1.2K |
| 08:31 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 4.7K |
| 08:32 | 3,050.01 | 3,050.01 | 3,034.00 | 3,034.00 | 8.1K |
| 08:33 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.1K |
| 08:35 | 3,037.59 | 3,037.59 | 3,037.59 | 3,037.59 | 0.6K |
| 08:36 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 08:37 | 3,045.00 | 3,052.00 | 3,045.00 | 3,052.00 | 0.1K |
| 08:38 | 3,057.84 | 3,057.84 | 3,046.00 | 3,046.00 | 1.7K |
| 08:40 | 3,048.00 | 3,048.00 | 3,044.96 | 3,044.96 | 0.1K |
| 08:41 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 08:42 | 3,048.00 | 3,048.00 | 3,040.00 | 3,040.00 | 0.0K |
| 08:43 | 3,048.00 | 3,051.99 | 3,048.00 | 3,051.99 | 1.3K |
| 08:45 | 3,048.00 | 3,048.00 | 3,044.00 | 3,044.00 | 0.4K |
| 08:48 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 08:49 | 3,048.00 | 3,048.00 | 3,042.00 | 3,042.00 | 0.8K |
| 08:50 | 3,048.00 | 3,048.00 | 3,046.00 | 3,046.00 | 0.1K |
| 08:51 | 3,042.00 | 3,042.00 | 3,041.83 | 3,041.83 | 0.8K |
| 08:53 | 3,038.00 | 3,038.00 | 3,034.00 | 3,036.09 | 1.2K |
| 08:55 | 3,040.00 | 3,040.00 | 3,022.00 | 3,022.00 | 2.1K |
| 08:56 | 3,016.00 | 3,022.00 | 3,016.00 | 3,022.00 | 0.7K |
| 08:57 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | 0.1K |
| 08:58 | 3,019.00 | 3,022.00 | 3,019.00 | 3,022.00 | 0.0K |
| 08:59 | 3,022.00 | 3,024.00 | 3,019.71 | 3,024.00 | 1.5K |
| 09:00 | 3,022.00 | 3,023.16 | 3,020.00 | 3,020.00 | 1.2K |
| 09:01 | 3,014.00 | 3,014.72 | 3,004.00 | 3,004.00 | 0.7K |
| 09:02 | 3,010.00 | 3,016.00 | 3,004.08 | 3,012.00 | 1.1K |
| 09:03 | 3,006.00 | 3,006.00 | 3,004.00 | 3,004.00 | 0.6K |
| 09:04 | 3,004.00 | 3,004.00 | 3,000.00 | 3,004.00 | 0.3K |
| 09:05 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.1K |
| 09:06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.3K |
| 09:07 | 2,990.00 | 3,000.64 | 2,984.00 | 2,987.47 | 2.5K |
| 09:08 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.1K |
| 09:09 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 09:10 | 2,986.00 | 2,986.00 | 2,982.00 | 2,984.23 | 3.3K |
| 09:11 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 09:12 | 2,986.45 | 2,989.58 | 2,986.45 | 2,989.58 | 0.8K |
| 09:13 | 2,992.05 | 2,996.00 | 2,992.05 | 2,996.00 | 0.3K |
| 09:14 | 2,995.92 | 2,995.92 | 2,994.95 | 2,994.95 | 0.6K |
| 09:15 | 2,993.00 | 2,996.00 | 2,993.00 | 2,996.00 | 0.4K |
| 09:16 | 3,000.00 | 3,000.00 | 2,994.00 | 2,994.00 | 0.1K |
| 09:18 | 2,996.00 | 2,998.00 | 2,996.00 | 2,996.00 | 0.3K |
| 09:19 | 2,998.00 | 3,000.00 | 2,996.00 | 2,996.76 | 1.8K |
| 09:20 | 2,996.70 | 2,996.70 | 2,994.00 | 2,994.00 | 1.4K |
| 09:21 | 2,994.00 | 2,998.00 | 2,994.00 | 2,998.00 | 0.3K |
| 09:22 | 2,996.79 | 2,996.79 | 2,996.79 | 2,996.79 | 0.2K |
| 09:24 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.2K |
| 09:26 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.2K |
| 09:27 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.2K |
| 09:29 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.2K |
| 09:30 | 2,992.00 | 2,995.00 | 2,992.00 | 2,995.00 | 0.2K |
| 09:32 | 2,995.00 | 2,995.00 | 2,988.00 | 2,988.00 | 0.5K |
| 09:34 | 2,982.00 | 2,990.00 | 2,982.00 | 2,990.00 | 0.2K |
| 09:35 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 09:36 | 2,992.92 | 2,998.00 | 2,992.92 | 2,998.00 | 1.0K |
| 09:38 | 2,998.00 | 2,998.00 | 2,996.50 | 2,998.00 | 0.2K |
| 09:39 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.1K |
| 09:40 | 2,997.00 | 2,997.00 | 2,996.00 | 2,996.00 | 0.3K |
| 09:41 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.5K |
| 09:42 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.4K |
| 09:43 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.1K |
| 09:45 | 3,004.00 | 3,004.00 | 3,000.00 | 3,000.00 | 1.6K |
| 09:46 | 3,001.50 | 3,001.50 | 3,001.50 | 3,001.50 | 0.1K |
| 09:47 | 3,001.69 | 3,002.00 | 3,001.69 | 3,002.00 | 0.4K |
| 09:48 | 3,002.00 | 3,008.00 | 3,002.00 | 3,008.00 | 0.3K |
| 09:49 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.0K |
| 09:52 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.2K |
| 09:53 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 09:54 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.3K |
| 09:55 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 09:57 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 09:58 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.1K |
| 09:59 | 3,004.00 | 3,014.00 | 3,004.00 | 3,014.00 | 0.8K |
| 10:02 | 3,028.00 | 3,030.00 | 3,022.16 | 3,030.00 | 2.1K |
| 10:03 | 3,029.37 | 3,029.37 | 3,029.37 | 3,029.37 | 0.0K |
| 10:05 | 3,030.00 | 3,036.00 | 3,028.00 | 3,032.87 | 2.7K |
| 10:09 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.3K |
| 10:10 | 3,026.00 | 3,028.00 | 3,022.00 | 3,022.60 | 1.9K |
| 10:11 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.2K |
| 10:12 | 3,026.50 | 3,026.50 | 3,026.50 | 3,026.50 | 0.0K |
| 10:13 | 3,026.51 | 3,026.75 | 3,026.51 | 3,026.75 | 0.3K |
| 10:14 | 3,028.00 | 3,029.58 | 3,028.00 | 3,029.58 | 0.2K |
| 10:15 | 3,029.57 | 3,029.57 | 3,029.57 | 3,029.57 | 0.2K |
| 10:20 | 3,029.39 | 3,029.39 | 3,029.39 | 3,029.39 | 0.1K |
| 10:21 | 3,036.00 | 3,036.00 | 3,030.56 | 3,036.00 | 1.3K |
| 10:24 | 3,038.00 | 3,042.00 | 3,038.00 | 3,040.56 | 2.3K |
| 10:25 | 3,041.51 | 3,041.51 | 3,041.51 | 3,041.51 | 0.2K |
| 10:26 | 3,046.00 | 3,048.00 | 3,046.00 | 3,048.00 | 0.5K |
| 10:28 | 3,048.31 | 3,048.31 | 3,048.31 | 3,048.31 | 1.0K |
| 10:29 | 3,044.00 | 3,048.41 | 3,044.00 | 3,048.41 | 1.2K |
| 10:31 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 10:32 | 3,045.29 | 3,045.29 | 3,045.29 | 3,045.29 | 0.0K |
| 10:34 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 10:42 | 3,046.00 | 3,052.00 | 3,046.00 | 3,050.00 | 0.6K |
| 10:45 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 10:46 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 10:47 | 3,060.00 | 3,060.00 | 3,055.22 | 3,055.22 | 1.3K |
| 10:49 | 3,058.00 | 3,058.00 | 3,055.43 | 3,055.43 | 1.7K |
| 10:50 | 3,058.00 | 3,062.00 | 3,058.00 | 3,062.00 | 0.2K |
| 10:51 | 3,065.41 | 3,070.00 | 3,065.41 | 3,070.00 | 1.0K |
| 10:53 | 3,062.00 | 3,065.22 | 3,062.00 | 3,065.22 | 0.9K |
| 10:55 | 3,060.00 | 3,061.50 | 3,058.00 | 3,058.00 | 2.6K |
| 10:56 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 10:57 | 3,056.00 | 3,056.00 | 3,054.00 | 3,054.00 | 0.2K |
| 10:58 | 3,058.00 | 3,064.00 | 3,054.45 | 3,059.07 | 2.2K |
| 11:00 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 11:01 | 3,052.00 | 3,054.00 | 3,052.00 | 3,054.00 | 0.0K |
| 11:03 | 3,056.21 | 3,058.00 | 3,056.21 | 3,057.25 | 1.1K |
| 11:04 | 3,059.95 | 3,059.95 | 3,059.95 | 3,059.95 | 1.0K |
| 11:05 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 11:06 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.5K |
| 11:08 | 3,050.45 | 3,050.45 | 3,044.00 | 3,044.00 | 1.1K |
| 11:09 | 3,043.04 | 3,046.00 | 3,043.04 | 3,043.83 | 2.9K |
| 11:10 | 3,052.13 | 3,052.13 | 3,052.07 | 3,052.07 | 1.4K |
| 11:11 | 3,044.00 | 3,046.61 | 3,043.85 | 3,043.85 | 1.8K |
| 11:13 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.3K |
| 11:14 | 3,049.39 | 3,049.39 | 3,046.00 | 3,046.00 | 0.4K |
| 11:16 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.9K |
| 11:17 | 3,040.00 | 3,040.00 | 3,034.51 | 3,034.51 | 2.2K |
| 11:18 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 11:19 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 1.0K |
| 11:20 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 11:23 | 3,041.67 | 3,041.67 | 3,041.67 | 3,041.67 | 0.1K |
| 11:24 | 3,043.28 | 3,050.00 | 3,038.00 | 3,050.00 | 0.6K |
| 11:25 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.2K |
| 11:26 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 11:27 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 11:30 | 3,050.00 | 3,050.00 | 3,045.65 | 3,045.65 | 1.2K |
| 11:31 | 3,052.00 | 3,052.00 | 3,048.00 | 3,051.70 | 1.4K |
| 11:34 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 11:35 | 3,049.83 | 3,049.83 | 3,049.83 | 3,049.83 | 0.1K |
| 11:38 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 11:41 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.2K |
| 11:51 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.2K |
| 11:52 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.0K |
| 11:54 | 3,028.00 | 3,028.00 | 3,022.00 | 3,022.00 | 0.2K |
| 11:55 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 11:58 | 3,016.00 | 3,022.00 | 3,016.00 | 3,022.00 | 0.6K |
| 11:59 | 3,024.00 | 3,024.00 | 3,018.00 | 3,018.00 | 0.0K |
| 12:00 | 3,022.00 | 3,022.00 | 3,021.95 | 3,021.95 | 0.2K |
| 12:01 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 12:02 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.2K |
| 12:03 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.4K |
| 12:04 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 12:05 | 3,020.00 | 3,020.00 | 3,019.72 | 3,020.00 | 1.2K |
| 12:06 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.0K |
| 12:07 | 3,022.41 | 3,022.41 | 3,022.41 | 3,022.41 | 0.0K |
| 12:11 | 3,020.61 | 3,020.61 | 3,020.61 | 3,020.61 | 1.0K |
| 12:13 | 3,022.55 | 3,026.00 | 3,022.55 | 3,026.00 | 0.1K |
| 12:14 | 3,026.00 | 3,026.00 | 3,025.72 | 3,025.72 | 1.7K |
| 12:15 | 3,033.26 | 3,033.26 | 3,032.00 | 3,032.00 | 1.5K |
| 12:16 | 3,026.00 | 3,029.43 | 3,026.00 | 3,029.43 | 0.6K |
| 12:17 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.1K |
| 12:24 | 3,034.00 | 3,036.00 | 3,034.00 | 3,036.00 | 1.5K |
| 12:25 | 3,036.00 | 3,036.00 | 3,031.96 | 3,031.96 | 1.1K |
| 12:26 | 3,034.00 | 3,042.00 | 3,034.00 | 3,042.00 | 0.3K |
| 12:28 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.2K |
| 12:29 | 3,044.00 | 3,044.00 | 3,038.00 | 3,038.00 | 0.3K |
| 12:35 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 12:38 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 12:40 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 12:41 | 3,045.41 | 3,045.41 | 3,045.41 | 3,045.41 | 0.1K |
| 12:42 | 3,046.00 | 3,046.00 | 3,044.00 | 3,044.00 | 0.8K |
| 12:44 | 3,044.59 | 3,044.59 | 3,044.59 | 3,044.59 | 0.1K |
| 12:45 | 3,042.00 | 3,046.00 | 3,042.00 | 3,046.00 | 0.0K |
| 12:48 | 3,044.49 | 3,044.49 | 3,044.49 | 3,044.49 | 0.1K |
| 12:50 | 3,044.49 | 3,044.49 | 3,044.49 | 3,044.49 | 0.4K |
| 12:54 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.3K |
| 12:59 | 3,048.00 | 3,050.00 | 3,048.00 | 3,050.00 | 0.3K |
| 13:02 | 3,050.00 | 3,050.00 | 3,048.00 | 3,048.00 | 3.1K |
| 13:04 | 3,051.93 | 3,051.93 | 3,048.00 | 3,048.00 | 0.0K |
| 13:05 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 13:06 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0K |
| 13:07 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.4K |
| 13:08 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.3K |
| 13:12 | 3,044.00 | 3,050.00 | 3,044.00 | 3,046.60 | 2.2K |
| 13:13 | 3,052.00 | 3,053.87 | 3,052.00 | 3,053.87 | 1.1K |
| 13:14 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 13:15 | 3,054.00 | 3,062.00 | 3,054.00 | 3,062.00 | 0.0K |
| 13:17 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.4K |
| 13:18 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 13:22 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 13:24 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 13:26 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 13:30 | 3,056.00 | 3,057.63 | 3,052.16 | 3,057.63 | 1.3K |
| 13:32 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 13:34 | 3,059.51 | 3,062.00 | 3,059.51 | 3,062.00 | 0.3K |
| 13:37 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 13:38 | 3,063.05 | 3,066.00 | 3,063.05 | 3,066.00 | 0.1K |
| 13:42 | 3,066.00 | 3,068.00 | 3,062.00 | 3,062.00 | 0.0K |
| 13:45 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 13:46 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 13:47 | 3,068.00 | 3,070.00 | 3,068.00 | 3,070.00 | 0.2K |
| 13:49 | 3,072.33 | 3,072.33 | 3,072.33 | 3,072.33 | 0.1K |
| 13:55 | 3,074.00 | 3,074.65 | 3,074.00 | 3,074.65 | 1.1K |
| 14:02 | 3,080.00 | 3,080.00 | 3,076.00 | 3,076.00 | 0.1K |
| 14:06 | 3,080.00 | 3,082.36 | 3,080.00 | 3,082.36 | 1.4K |
| 14:07 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.3K |
| 14:10 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 14:13 | 3,080.27 | 3,080.27 | 3,080.27 | 3,080.27 | 0.5K |
| 14:15 | 3,080.00 | 3,081.19 | 3,080.00 | 3,081.19 | 1.7K |
| 14:16 | 3,078.03 | 3,078.03 | 3,078.03 | 3,078.03 | 0.0K |
| 14:18 | 3,080.00 | 3,080.00 | 3,078.68 | 3,078.68 | 0.1K |
| 14:20 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:22 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.6K |
| 14:25 | 3,080.68 | 3,080.68 | 3,078.00 | 3,078.00 | 0.2K |
| 14:26 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 14:31 | 3,082.00 | 3,082.00 | 3,078.00 | 3,078.00 | 0.2K |
| 14:32 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 14:34 | 3,084.00 | 3,086.00 | 3,082.00 | 3,086.00 | 1.2K |
| 14:35 | 3,088.00 | 3,090.00 | 3,088.00 | 3,090.00 | 0.1K |
| 14:36 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 14:37 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 14:38 | 3,088.00 | 3,088.00 | 3,086.00 | 3,086.00 | 0.1K |
| 14:39 | 3,088.00 | 3,088.00 | 3,086.00 | 3,086.00 | 1.9K |
| 14:40 | 3,088.00 | 3,090.00 | 3,088.00 | 3,090.00 | 0.1K |
| 14:42 | 3,090.00 | 3,090.00 | 3,088.00 | 3,088.00 | 3.5K |
| 14:43 | 3,084.00 | 3,084.00 | 3,082.00 | 3,082.00 | 0.4K |
| 14:44 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.6K |
| 14:45 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 14:46 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 1.0K |
| 14:47 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 14:48 | 3,088.06 | 3,088.06 | 3,086.00 | 3,086.00 | 1.1K |
| 14:49 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 14:50 | 3,086.43 | 3,086.43 | 3,082.00 | 3,082.00 | 0.2K |
| 14:52 | 3,078.00 | 3,078.00 | 3,076.00 | 3,076.00 | 0.1K |
| 14:55 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.2K |
| 14:56 | 3,070.00 | 3,072.00 | 3,068.00 | 3,072.00 | 0.5K |
| 14:57 | 3,071.26 | 3,071.26 | 3,071.26 | 3,071.26 | 0.3K |
| 14:58 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 15:00 | 3,068.00 | 3,068.00 | 3,060.00 | 3,064.69 | 1.3K |
| 15:02 | 3,064.00 | 3,070.00 | 3,064.00 | 3,070.00 | 0.3K |
| 15:03 | 3,068.94 | 3,068.94 | 3,068.94 | 3,068.94 | 1.0K |
| 15:04 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:05 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 15:08 | 3,068.00 | 3,068.00 | 3,066.00 | 3,066.00 | 0.5K |
| 15:10 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 15:12 | 3,068.36 | 3,068.36 | 3,064.00 | 3,064.00 | 1.5K |
| 15:14 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.4K |
| 15:16 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 15:19 | 3,086.00 | 3,086.00 | 3,078.00 | 3,078.00 | 0.6K |
| 15:20 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 15:21 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 15:23 | 3,077.80 | 3,081.94 | 3,077.80 | 3,081.94 | 0.0K |
| 15:27 | 3,076.00 | 3,078.40 | 3,075.52 | 3,075.52 | 0.6K |
| 15:28 | 3,072.00 | 3,072.00 | 3,070.00 | 3,072.00 | 0.5K |
| 15:30 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 15:31 | 3,076.00 | 3,076.00 | 3,073.51 | 3,073.51 | 0.2K |
| 15:32 | 3,076.00 | 3,076.00 | 3,072.00 | 3,072.00 | 0.4K |
| 15:33 | 3,070.00 | 3,070.00 | 3,066.00 | 3,066.00 | 0.3K |
| 15:34 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:35 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 15:36 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 15:38 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.5K |
| 15:39 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 15:40 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.2K |
| 15:49 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.4K |
| 15:50 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 15:52 | 3,064.00 | 3,064.00 | 3,062.00 | 3,062.00 | 0.5K |
| 15:53 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 15:56 | 3,066.00 | 3,068.00 | 3,065.40 | 3,065.40 | 2.0K |
| 16:00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 16:01 | 3,068.00 | 3,068.70 | 3,066.00 | 3,066.00 | 1.2K |
| 16:05 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 16:06 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.4K |
| 16:09 | 3,064.00 | 3,066.00 | 3,064.00 | 3,066.00 | 0.4K |
| 16:10 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.9K |
| 16:13 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 16:14 | 3,066.00 | 3,068.00 | 3,066.00 | 3,068.00 | 0.3K |
| 16:15 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 16:16 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:17 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 16:18 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 16:19 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 16:20 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:21 | 3,067.00 | 3,067.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:22 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 16:23 | 3,066.04 | 3,066.04 | 3,066.00 | 3,066.00 | 1.1K |
| 16:24 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 16:25 | 3,066.00 | 3,066.00 | 3,064.00 | 3,066.00 | 0.5K |
| 16:26 | 3,068.00 | 3,068.00 | 3,066.46 | 3,066.46 | 0.1K |
| 16:27 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 16:28 | 3,064.00 | 3,068.00 | 3,064.00 | 3,068.00 | 0.7K |
| 16:29 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.4K |
| 16:35 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 96.9K |