4,319.60
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 3,913.10 | 3,913.10 | 3,912.50 | 3,912.50 | 1,957.0K |
| 10:01 | 3,913.10 | 3,913.10 | 3,913.10 | 3,913.10 | 248.9K |
| 10:02 | 3,912.90 | 3,913.80 | 3,912.90 | 3,913.80 | 660.6K |
| 10:03 | 3,913.40 | 3,913.40 | 3,913.30 | 3,913.30 | 192.6K |
| 10:04 | 3,912.70 | 3,913.00 | 3,912.70 | 3,913.00 | 72.0K |
| 10:05 | 3,912.80 | 3,913.10 | 3,912.80 | 3,913.10 | 69.8K |
| 10:06 | 3,913.90 | 3,914.60 | 3,913.90 | 3,914.60 | 389.9K |
| 10:07 | 3,913.30 | 3,913.50 | 3,913.30 | 3,913.50 | 299.0K |
| 10:08 | 3,912.40 | 3,912.40 | 3,909.40 | 3,909.40 | 436.9K |
| 10:09 | 3,921.40 | 3,930.70 | 3,921.40 | 3,930.70 | 306.6K |
| 10:10 | 3,942.00 | 3,942.00 | 3,941.10 | 3,941.10 | 179.0K |
| 10:11 | 3,936.00 | 3,938.40 | 3,936.00 | 3,938.40 | 275.8K |
| 10:12 | 3,936.20 | 3,936.20 | 3,935.40 | 3,935.40 | 71.6K |
| 10:13 | 3,935.40 | 3,935.40 | 3,934.50 | 3,934.50 | 175.3K |
| 10:14 | 3,934.10 | 3,934.10 | 3,930.00 | 3,930.00 | 158.4K |
| 10:15 | 3,931.90 | 3,932.50 | 3,931.90 | 3,932.50 | 101.5K |
| 10:16 | 3,931.70 | 3,931.70 | 3,929.80 | 3,929.80 | 43.9K |
| 10:17 | 3,928.10 | 3,929.10 | 3,928.10 | 3,929.10 | 201.5K |
| 10:18 | 3,930.20 | 3,930.20 | 3,928.80 | 3,928.80 | 127.1K |
| 10:19 | 3,927.40 | 3,927.40 | 3,927.00 | 3,927.00 | 36.8K |
| 10:20 | 3,926.70 | 3,927.00 | 3,926.70 | 3,927.00 | 304.4K |
| 10:21 | 3,927.10 | 3,927.10 | 3,926.20 | 3,926.20 | 51.2K |
| 10:22 | 3,926.00 | 3,927.60 | 3,926.00 | 3,927.60 | 65.9K |
| 10:23 | 3,928.20 | 3,928.80 | 3,928.20 | 3,928.80 | 30.5K |
| 10:24 | 3,928.70 | 3,928.70 | 3,926.70 | 3,926.70 | 141.7K |
| 10:25 | 3,927.50 | 3,927.50 | 3,927.50 | 3,927.50 | 40.6K |
| 10:26 | 3,928.50 | 3,928.50 | 3,926.70 | 3,926.70 | 136.1K |
| 10:27 | 3,927.30 | 3,929.00 | 3,927.30 | 3,929.00 | 95.4K |
| 10:28 | 3,929.90 | 3,932.40 | 3,929.90 | 3,932.40 | 109.4K |
| 10:29 | 3,932.10 | 3,933.00 | 3,932.10 | 3,933.00 | 230.8K |
| 10:30 | 3,932.20 | 3,932.20 | 3,931.40 | 3,931.40 | 68.4K |
| 10:31 | 3,930.80 | 3,930.80 | 3,929.00 | 3,929.00 | 43.0K |
| 10:32 | 3,927.60 | 3,928.50 | 3,927.60 | 3,928.50 | 41.9K |
| 10:33 | 3,928.10 | 3,928.10 | 3,927.80 | 3,927.80 | 58.8K |
| 10:34 | 3,928.80 | 3,928.80 | 3,927.60 | 3,927.60 | 279.7K |
| 10:35 | 3,927.90 | 3,928.30 | 3,927.90 | 3,928.30 | 37.5K |
| 10:36 | 3,928.70 | 3,928.70 | 3,928.30 | 3,928.30 | 244.4K |
| 10:37 | 3,928.00 | 3,928.00 | 3,927.30 | 3,927.30 | 34.6K |
| 10:38 | 3,929.10 | 3,929.60 | 3,929.10 | 3,929.60 | 47.8K |
| 10:39 | 3,929.90 | 3,930.70 | 3,929.90 | 3,930.70 | 18.4K |
| 10:40 | 3,931.50 | 3,931.80 | 3,931.50 | 3,931.80 | 56.3K |
| 10:41 | 3,931.10 | 3,931.40 | 3,931.10 | 3,931.40 | 66.7K |
| 10:42 | 3,932.20 | 3,932.30 | 3,932.20 | 3,932.30 | 388.3K |
| 10:43 | 3,933.20 | 3,934.30 | 3,933.20 | 3,934.30 | 56.0K |
| 10:44 | 3,934.50 | 3,934.50 | 3,933.90 | 3,933.90 | 80.3K |
| 10:45 | 3,934.60 | 3,934.60 | 3,933.90 | 3,933.90 | 29.4K |
| 10:46 | 3,936.00 | 3,936.00 | 3,935.90 | 3,935.90 | 40.5K |
| 10:47 | 3,935.00 | 3,935.30 | 3,935.00 | 3,935.30 | 76.5K |
| 10:48 | 3,935.90 | 3,935.90 | 3,934.70 | 3,934.70 | 59.2K |
| 10:49 | 3,934.80 | 3,934.80 | 3,934.70 | 3,934.70 | 246.5K |
| 10:50 | 3,935.70 | 3,935.90 | 3,935.70 | 3,935.90 | 121.6K |
| 10:51 | 3,937.40 | 3,937.40 | 3,937.20 | 3,937.20 | 48.3K |
| 10:52 | 3,935.30 | 3,938.40 | 3,935.30 | 3,938.40 | 49.1K |
| 10:53 | 3,940.30 | 3,940.80 | 3,940.30 | 3,940.80 | 43.6K |
| 10:54 | 3,939.30 | 3,939.70 | 3,939.30 | 3,939.70 | 34.0K |
| 10:55 | 3,940.00 | 3,940.20 | 3,940.00 | 3,940.20 | 59.9K |
| 10:56 | 3,941.20 | 3,941.20 | 3,941.20 | 3,941.20 | 36.1K |
| 10:57 | 3,940.80 | 3,941.20 | 3,940.80 | 3,941.20 | 21.1K |
| 10:58 | 3,941.20 | 3,941.20 | 3,940.00 | 3,940.00 | 246.6K |
| 10:59 | 3,940.40 | 3,940.70 | 3,940.40 | 3,940.70 | 282.8K |
| 11:00 | 3,939.80 | 3,939.80 | 3,937.20 | 3,937.20 | 294.3K |
| 11:01 | 3,937.70 | 3,937.70 | 3,936.50 | 3,936.50 | 23.7K |
| 11:02 | 3,936.70 | 3,937.30 | 3,936.70 | 3,937.30 | 141.7K |
| 11:03 | 3,937.90 | 3,938.60 | 3,937.90 | 3,938.60 | 73.1K |
| 11:04 | 3,938.60 | 3,938.80 | 3,938.60 | 3,938.80 | 15.6K |
| 11:05 | 3,940.00 | 3,940.90 | 3,940.00 | 3,940.90 | 104.8K |
| 11:06 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 22.2K |
| 11:07 | 3,941.20 | 3,941.20 | 3,940.50 | 3,940.50 | 33.4K |
| 11:08 | 3,940.30 | 3,941.20 | 3,940.30 | 3,941.20 | 52.3K |
| 11:09 | 3,941.60 | 3,941.60 | 3,940.20 | 3,940.20 | 54.1K |
| 11:10 | 3,939.50 | 3,939.50 | 3,939.00 | 3,939.00 | 25.4K |
| 11:11 | 3,939.70 | 3,940.00 | 3,939.70 | 3,940.00 | 113.5K |
| 11:12 | 3,939.80 | 3,940.00 | 3,939.80 | 3,940.00 | 70.3K |
| 11:13 | 3,940.70 | 3,941.40 | 3,940.70 | 3,941.40 | 38.0K |
| 11:14 | 3,941.60 | 3,941.60 | 3,941.50 | 3,941.50 | 58.7K |
| 11:15 | 3,941.10 | 3,941.10 | 3,941.10 | 3,941.10 | 112.4K |
| 11:16 | 3,941.70 | 3,941.70 | 3,940.40 | 3,940.40 | 137.9K |
| 11:17 | 3,939.20 | 3,939.20 | 3,938.20 | 3,938.20 | 78.7K |
| 11:18 | 3,934.70 | 3,934.90 | 3,934.70 | 3,934.90 | 51.2K |
| 11:19 | 3,934.60 | 3,934.60 | 3,934.30 | 3,934.30 | 115.6K |
| 11:20 | 3,935.60 | 3,936.10 | 3,935.60 | 3,936.10 | 31.4K |
| 11:21 | 3,936.20 | 3,936.20 | 3,934.20 | 3,934.20 | 47.6K |
| 11:22 | 3,934.00 | 3,935.60 | 3,934.00 | 3,935.60 | 90.7K |
| 11:23 | 3,935.40 | 3,935.40 | 3,932.90 | 3,932.90 | 89.2K |
| 11:24 | 3,931.20 | 3,931.20 | 3,930.20 | 3,930.20 | 60.7K |
| 11:25 | 3,931.90 | 3,932.70 | 3,931.90 | 3,932.70 | 50.7K |
| 11:26 | 3,933.50 | 3,934.20 | 3,933.50 | 3,934.20 | 568.0K |
| 11:27 | 3,935.20 | 3,935.80 | 3,935.20 | 3,935.80 | 34.0K |
| 11:28 | 3,936.50 | 3,936.50 | 3,936.50 | 3,936.50 | 55.6K |
| 11:29 | 3,936.70 | 3,937.00 | 3,936.70 | 3,937.00 | 74.7K |
| 11:30 | 3,937.70 | 3,939.70 | 3,937.70 | 3,939.70 | 367.7K |
| 11:31 | 3,938.00 | 3,938.00 | 3,936.10 | 3,936.10 | 142.3K |
| 11:32 | 3,936.10 | 3,936.10 | 3,936.00 | 3,936.00 | 19.4K |
| 11:33 | 3,937.80 | 3,937.80 | 3,937.20 | 3,937.20 | 241.6K |
| 11:34 | 3,938.10 | 3,938.10 | 3,937.50 | 3,937.50 | 12.1K |
| 11:35 | 3,937.20 | 3,937.20 | 3,935.50 | 3,935.50 | 98.3K |
| 11:36 | 3,935.90 | 3,936.10 | 3,935.90 | 3,936.10 | 83.9K |
| 11:37 | 3,938.70 | 3,939.70 | 3,938.70 | 3,939.70 | 125.3K |
| 11:38 | 3,941.10 | 3,941.20 | 3,941.10 | 3,941.20 | 71.8K |
| 11:39 | 3,941.50 | 3,941.50 | 3,941.10 | 3,941.10 | 46.5K |
| 11:40 | 3,941.80 | 3,942.20 | 3,941.80 | 3,942.20 | 60.3K |
| 11:41 | 3,942.60 | 3,942.70 | 3,942.60 | 3,942.70 | 99.7K |
| 11:42 | 3,943.20 | 3,943.90 | 3,943.20 | 3,943.90 | 24.7K |
| 11:43 | 3,944.30 | 3,944.30 | 3,944.30 | 3,944.30 | 32.7K |
| 11:44 | 3,943.40 | 3,943.50 | 3,943.40 | 3,943.50 | 94.9K |
| 11:45 | 3,944.00 | 3,944.00 | 3,943.50 | 3,943.50 | 225.5K |
| 11:46 | 3,942.50 | 3,942.50 | 3,942.30 | 3,942.30 | 18.7K |
| 11:47 | 3,942.60 | 3,943.50 | 3,942.60 | 3,943.50 | 31.4K |
| 11:48 | 3,943.00 | 3,943.00 | 3,941.70 | 3,941.70 | 54.9K |
| 11:49 | 3,942.20 | 3,942.20 | 3,941.70 | 3,941.70 | 33.3K |
| 11:50 | 3,941.00 | 3,941.60 | 3,941.00 | 3,941.60 | 107.0K |
| 11:51 | 3,941.50 | 3,942.10 | 3,941.50 | 3,942.10 | 68.7K |
| 11:52 | 3,942.40 | 3,942.90 | 3,942.40 | 3,942.90 | 70.3K |
| 11:53 | 3,942.50 | 3,942.50 | 3,941.10 | 3,941.10 | 19.7K |
| 11:54 | 3,940.30 | 3,940.30 | 3,939.60 | 3,939.60 | 203.7K |
| 11:55 | 3,939.90 | 3,939.90 | 3,939.70 | 3,939.70 | 50.2K |
| 11:56 | 3,939.70 | 3,939.70 | 3,939.30 | 3,939.30 | 62.3K |
| 11:57 | 3,939.60 | 3,940.90 | 3,939.60 | 3,940.90 | 133.3K |
| 11:58 | 3,940.60 | 3,941.10 | 3,940.60 | 3,941.10 | 126.5K |
| 11:59 | 3,940.50 | 3,940.50 | 3,940.40 | 3,940.40 | 98.2K |
| 12:00 | 3,940.40 | 3,940.40 | 3,939.80 | 3,939.80 | 29.2K |
| 12:01 | 3,938.00 | 3,938.40 | 3,938.00 | 3,938.40 | 26.1K |
| 12:02 | 3,938.10 | 3,938.40 | 3,938.10 | 3,938.40 | 65.6K |
| 12:03 | 3,938.20 | 3,939.00 | 3,938.20 | 3,939.00 | 7.1K |
| 12:04 | 3,937.60 | 3,937.60 | 3,937.50 | 3,937.50 | 112.3K |
| 12:05 | 3,937.00 | 3,938.10 | 3,937.00 | 3,938.10 | 54.4K |
| 12:06 | 3,938.20 | 3,938.20 | 3,937.70 | 3,937.70 | 23.9K |
| 12:07 | 3,938.70 | 3,939.30 | 3,938.70 | 3,939.30 | 62.6K |
| 12:08 | 3,940.30 | 3,940.50 | 3,940.30 | 3,940.50 | 164.1K |
| 12:09 | 3,940.10 | 3,940.80 | 3,940.10 | 3,940.80 | 16.3K |
| 12:10 | 3,940.20 | 3,940.20 | 3,940.10 | 3,940.10 | 46.8K |
| 12:11 | 3,939.90 | 3,940.10 | 3,939.90 | 3,940.10 | 161.7K |
| 12:12 | 3,939.80 | 3,940.00 | 3,939.80 | 3,940.00 | 174.6K |
| 12:13 | 3,940.30 | 3,940.30 | 3,939.70 | 3,939.70 | 132.0K |
| 12:14 | 3,938.70 | 3,938.80 | 3,938.70 | 3,938.80 | 193.4K |
| 12:15 | 3,938.50 | 3,938.50 | 3,937.60 | 3,937.60 | 96.7K |
| 12:16 | 3,937.50 | 3,937.50 | 3,936.90 | 3,936.90 | 170.1K |
| 12:17 | 3,936.20 | 3,936.20 | 3,935.50 | 3,935.50 | 33.7K |
| 12:18 | 3,935.60 | 3,936.70 | 3,935.60 | 3,936.70 | 51.3K |
| 12:19 | 3,936.90 | 3,938.00 | 3,936.90 | 3,938.00 | 27.7K |
| 12:20 | 3,937.90 | 3,937.90 | 3,936.70 | 3,936.70 | 182.8K |
| 12:21 | 3,935.80 | 3,935.80 | 3,935.30 | 3,935.30 | 134.7K |
| 12:22 | 3,937.50 | 3,937.50 | 3,936.20 | 3,936.20 | 54.9K |
| 12:23 | 3,936.40 | 3,937.00 | 3,936.40 | 3,937.00 | 36.6K |
| 12:24 | 3,937.70 | 3,937.80 | 3,937.70 | 3,937.80 | 29.2K |
| 12:25 | 3,937.30 | 3,937.30 | 3,936.80 | 3,936.80 | 38.9K |
| 12:26 | 3,936.50 | 3,936.50 | 3,934.90 | 3,934.90 | 79.5K |
| 12:27 | 3,933.90 | 3,934.30 | 3,933.90 | 3,934.30 | 86.7K |
| 12:28 | 3,935.30 | 3,935.70 | 3,935.30 | 3,935.70 | 118.7K |
| 12:29 | 3,934.80 | 3,934.80 | 3,934.10 | 3,934.10 | 42.8K |
| 12:30 | 3,934.20 | 3,934.20 | 3,934.20 | 3,934.20 | 14.4K |
| 12:31 | 3,933.50 | 3,933.80 | 3,933.50 | 3,933.80 | 58.6K |
| 12:32 | 3,933.80 | 3,934.40 | 3,933.80 | 3,934.40 | 60.3K |
| 12:33 | 3,933.30 | 3,933.30 | 3,931.10 | 3,931.10 | 38.5K |
| 12:34 | 3,930.50 | 3,930.50 | 3,930.30 | 3,930.30 | 20.0K |
| 12:35 | 3,929.40 | 3,931.30 | 3,929.40 | 3,931.30 | 30.9K |
| 12:36 | 3,931.10 | 3,931.50 | 3,931.10 | 3,931.50 | 38.9K |
| 12:37 | 3,931.40 | 3,931.40 | 3,930.20 | 3,930.20 | 104.8K |
| 12:38 | 3,929.80 | 3,930.20 | 3,929.80 | 3,930.20 | 84.1K |
| 12:39 | 3,930.60 | 3,930.60 | 3,930.40 | 3,930.40 | 157.7K |
| 12:40 | 3,928.90 | 3,928.90 | 3,928.20 | 3,928.20 | 78.1K |
| 12:41 | 3,928.30 | 3,929.00 | 3,928.30 | 3,929.00 | 20.8K |
| 12:42 | 3,929.60 | 3,929.60 | 3,928.50 | 3,928.50 | 19.9K |
| 12:43 | 3,928.60 | 3,929.40 | 3,928.60 | 3,929.40 | 121.4K |
| 12:44 | 3,930.80 | 3,930.80 | 3,930.30 | 3,930.30 | 184.6K |
| 12:45 | 3,930.50 | 3,931.00 | 3,930.50 | 3,931.00 | 68.2K |
| 12:46 | 3,931.00 | 3,931.20 | 3,931.00 | 3,931.20 | 34.0K |
| 12:47 | 3,931.90 | 3,931.90 | 3,931.90 | 3,931.90 | 28.5K |
| 12:48 | 3,931.90 | 3,931.90 | 3,930.90 | 3,930.90 | 35.7K |
| 12:49 | 3,931.00 | 3,931.00 | 3,928.70 | 3,928.70 | 87.5K |
| 12:50 | 3,928.70 | 3,928.70 | 3,928.20 | 3,928.20 | 1,182.3K |
| 12:51 | 3,929.10 | 3,929.10 | 3,926.50 | 3,926.50 | 130.1K |
| 12:52 | 3,926.80 | 3,927.40 | 3,926.80 | 3,927.40 | 157.6K |
| 12:53 | 3,927.10 | 3,927.20 | 3,927.10 | 3,927.20 | 83.6K |
| 12:54 | 3,927.70 | 3,927.70 | 3,926.40 | 3,926.40 | 113.1K |
| 12:55 | 3,927.30 | 3,927.30 | 3,927.00 | 3,927.00 | 80.0K |
| 12:56 | 3,926.60 | 3,926.60 | 3,926.50 | 3,926.50 | 59.6K |
| 12:57 | 3,925.90 | 3,925.90 | 3,925.60 | 3,925.60 | 71.0K |
| 12:58 | 3,925.60 | 3,926.30 | 3,925.60 | 3,926.30 | 53.1K |
| 12:59 | 3,926.10 | 3,926.10 | 3,926.10 | 3,926.10 | 21.5K |
| 13:00 | 3,925.70 | 3,925.70 | 3,924.80 | 3,924.80 | 43.1K |
| 13:01 | 3,924.70 | 3,924.70 | 3,924.50 | 3,924.50 | 87.6K |
| 13:02 | 3,924.40 | 3,924.40 | 3,924.00 | 3,924.00 | 25.0K |
| 13:03 | 3,924.90 | 3,925.80 | 3,924.90 | 3,925.80 | 14.5K |
| 13:04 | 3,926.10 | 3,926.10 | 3,925.60 | 3,925.60 | 44.0K |
| 13:05 | 3,925.70 | 3,925.70 | 3,925.30 | 3,925.30 | 61.2K |
| 13:06 | 3,923.40 | 3,923.40 | 3,923.20 | 3,923.20 | 89.7K |
| 13:07 | 3,922.80 | 3,923.10 | 3,922.80 | 3,923.10 | 125.5K |
| 13:08 | 3,924.80 | 3,925.20 | 3,924.80 | 3,925.20 | 147.9K |
| 13:09 | 3,923.30 | 3,923.30 | 3,922.50 | 3,922.50 | 61.0K |
| 13:10 | 3,923.90 | 3,924.30 | 3,923.90 | 3,924.30 | 59.3K |
| 13:11 | 3,925.10 | 3,925.80 | 3,925.10 | 3,925.80 | 19.9K |
| 13:12 | 3,926.60 | 3,926.80 | 3,926.60 | 3,926.80 | 24.8K |
| 13:13 | 3,925.90 | 3,926.10 | 3,925.90 | 3,926.10 | 603.3K |
| 13:14 | 3,925.40 | 3,925.40 | 3,924.60 | 3,924.60 | 24.0K |
| 13:15 | 3,924.20 | 3,924.20 | 3,923.30 | 3,923.30 | 253.3K |
| 13:16 | 3,922.80 | 3,922.80 | 3,922.80 | 3,922.80 | 9.1K |
| 13:17 | 3,922.40 | 3,922.40 | 3,922.00 | 3,922.00 | 26.4K |
| 13:18 | 3,921.80 | 3,922.40 | 3,921.80 | 3,922.40 | 69.1K |
| 13:19 | 3,922.50 | 3,923.40 | 3,922.50 | 3,923.40 | 206.7K |
| 13:20 | 3,924.30 | 3,924.30 | 3,923.80 | 3,923.80 | 80.3K |
| 13:21 | 3,922.60 | 3,923.00 | 3,922.60 | 3,923.00 | 38.9K |
| 13:22 | 3,922.50 | 3,922.80 | 3,922.50 | 3,922.80 | 168.9K |
| 13:23 | 3,923.00 | 3,923.40 | 3,923.00 | 3,923.40 | 49.3K |
| 13:24 | 3,920.60 | 3,920.70 | 3,920.60 | 3,920.70 | 233.9K |
| 13:25 | 3,920.00 | 3,921.00 | 3,920.00 | 3,921.00 | 41.3K |
| 13:26 | 3,922.60 | 3,922.70 | 3,922.60 | 3,922.70 | 177.2K |
| 13:27 | 3,922.70 | 3,923.20 | 3,922.70 | 3,923.20 | 196.4K |
| 13:28 | 3,923.20 | 3,923.60 | 3,923.20 | 3,923.60 | 51.9K |
| 13:29 | 3,924.40 | 3,925.70 | 3,924.40 | 3,925.70 | 149.6K |
| 13:30 | 3,926.00 | 3,926.30 | 3,926.00 | 3,926.30 | 149.9K |
| 13:31 | 3,925.60 | 3,925.60 | 3,924.90 | 3,924.90 | 120.3K |
| 13:32 | 3,925.00 | 3,925.00 | 3,924.70 | 3,924.70 | 68.9K |
| 13:33 | 3,924.80 | 3,924.80 | 3,924.30 | 3,924.30 | 61.8K |
| 13:34 | 3,924.40 | 3,924.70 | 3,924.40 | 3,924.70 | 88.2K |
| 13:35 | 3,924.50 | 3,924.50 | 3,924.10 | 3,924.10 | 37.4K |
| 13:36 | 3,923.60 | 3,925.10 | 3,923.60 | 3,925.10 | 39.5K |
| 13:37 | 3,924.80 | 3,926.00 | 3,924.80 | 3,926.00 | 89.9K |
| 13:38 | 3,926.20 | 3,926.50 | 3,926.20 | 3,926.50 | 51.9K |
| 13:39 | 3,926.50 | 3,927.00 | 3,926.50 | 3,927.00 | 52.5K |
| 13:40 | 3,927.20 | 3,928.20 | 3,927.20 | 3,928.20 | 64.8K |
| 13:41 | 3,928.00 | 3,928.90 | 3,928.00 | 3,928.90 | 87.3K |
| 13:42 | 3,928.90 | 3,928.90 | 3,928.60 | 3,928.60 | 47.2K |
| 13:43 | 3,928.10 | 3,928.20 | 3,928.10 | 3,928.20 | 88.9K |
| 13:44 | 3,928.10 | 3,928.90 | 3,928.10 | 3,928.90 | 86.2K |
| 13:45 | 3,929.30 | 3,929.30 | 3,929.00 | 3,929.00 | 37.5K |
| 13:46 | 3,929.20 | 3,930.10 | 3,929.20 | 3,930.10 | 21.7K |
| 13:47 | 3,930.20 | 3,931.40 | 3,930.20 | 3,931.40 | 104.4K |
| 13:48 | 3,932.30 | 3,932.40 | 3,932.30 | 3,932.40 | 81.7K |
| 13:49 | 3,932.20 | 3,932.50 | 3,932.20 | 3,932.50 | 60.5K |
| 13:50 | 3,932.20 | 3,932.40 | 3,932.20 | 3,932.40 | 95.8K |
| 13:51 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 35.9K |
| 13:52 | 3,932.00 | 3,932.00 | 3,931.90 | 3,931.90 | 141.1K |
| 13:53 | 3,932.00 | 3,932.50 | 3,932.00 | 3,932.50 | 38.9K |
| 13:54 | 3,932.70 | 3,932.80 | 3,932.70 | 3,932.80 | 188.7K |
| 13:55 | 3,930.40 | 3,930.40 | 3,930.00 | 3,930.00 | 88.3K |
| 13:56 | 3,929.90 | 3,930.70 | 3,929.90 | 3,930.70 | 100.6K |
| 13:57 | 3,930.70 | 3,931.90 | 3,930.70 | 3,931.90 | 35.4K |
| 13:58 | 3,932.70 | 3,932.70 | 3,932.60 | 3,932.60 | 194.5K |
| 13:59 | 3,932.60 | 3,932.60 | 3,932.30 | 3,932.30 | 50.6K |
| 14:00 | 3,932.60 | 3,932.80 | 3,932.60 | 3,932.80 | 67.2K |
| 14:01 | 3,932.90 | 3,933.60 | 3,932.90 | 3,933.60 | 64.7K |
| 14:02 | 3,933.90 | 3,934.50 | 3,933.90 | 3,934.50 | 47.3K |
| 14:03 | 3,934.80 | 3,934.80 | 3,934.50 | 3,934.50 | 36.2K |
| 14:04 | 3,934.90 | 3,934.90 | 3,934.90 | 3,934.90 | 197.3K |
| 14:05 | 3,935.40 | 3,935.40 | 3,934.50 | 3,934.50 | 19.1K |
| 14:06 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | 79.2K |
| 14:07 | 3,934.70 | 3,935.60 | 3,934.70 | 3,935.60 | 73.0K |
| 14:08 | 3,935.60 | 3,936.30 | 3,935.60 | 3,936.30 | 58.6K |
| 14:09 | 3,936.20 | 3,936.20 | 3,936.00 | 3,936.00 | 23.1K |
| 14:10 | 3,935.70 | 3,935.70 | 3,935.70 | 3,935.70 | 49.4K |
| 14:11 | 3,935.60 | 3,935.70 | 3,935.60 | 3,935.70 | 124.6K |
| 14:12 | 3,935.50 | 3,935.50 | 3,935.00 | 3,935.00 | 123.5K |
| 14:13 | 3,935.50 | 3,935.90 | 3,935.50 | 3,935.90 | 40.0K |
| 14:14 | 3,936.40 | 3,936.40 | 3,936.30 | 3,936.30 | 73.9K |
| 14:15 | 3,936.60 | 3,936.60 | 3,936.30 | 3,936.30 | 49.3K |
| 14:16 | 3,936.40 | 3,936.70 | 3,936.40 | 3,936.70 | 67.4K |
| 14:17 | 3,937.50 | 3,938.30 | 3,937.50 | 3,938.30 | 200.3K |
| 14:18 | 3,938.00 | 3,938.20 | 3,938.00 | 3,938.20 | 47.3K |
| 14:19 | 3,937.70 | 3,938.80 | 3,937.70 | 3,938.80 | 73.6K |
| 14:20 | 3,939.00 | 3,939.90 | 3,939.00 | 3,939.90 | 92.4K |
| 14:21 | 3,939.80 | 3,940.10 | 3,939.80 | 3,940.10 | 146.5K |
| 14:22 | 3,940.10 | 3,940.10 | 3,938.80 | 3,938.80 | 16.0K |
| 14:23 | 3,938.60 | 3,938.60 | 3,938.30 | 3,938.30 | 119.6K |
| 14:24 | 3,937.80 | 3,937.80 | 3,937.80 | 3,937.80 | 71.0K |
| 14:25 | 3,938.60 | 3,938.60 | 3,938.30 | 3,938.30 | 25.5K |
| 14:26 | 3,937.10 | 3,937.10 | 3,936.40 | 3,936.40 | 76.4K |
| 14:27 | 3,934.60 | 3,934.60 | 3,933.90 | 3,933.90 | 136.7K |
| 14:28 | 3,934.60 | 3,935.60 | 3,934.60 | 3,935.60 | 2,517.6K |
| 14:29 | 3,936.30 | 3,936.40 | 3,936.30 | 3,936.40 | 21.9K |
| 14:30 | 3,936.70 | 3,937.10 | 3,936.70 | 3,937.10 | 26.4K |
| 14:31 | 3,935.60 | 3,935.60 | 3,934.30 | 3,934.30 | 71.6K |
| 14:32 | 3,933.70 | 3,933.70 | 3,933.50 | 3,933.50 | 24.2K |
| 14:33 | 3,934.20 | 3,934.20 | 3,934.10 | 3,934.10 | 90.9K |
| 14:34 | 3,934.20 | 3,934.20 | 3,933.70 | 3,933.70 | 168.9K |
| 14:35 | 3,933.30 | 3,933.80 | 3,933.30 | 3,933.80 | 39.6K |
| 14:36 | 3,934.20 | 3,934.20 | 3,934.10 | 3,934.10 | 26.6K |
| 14:37 | 3,934.50 | 3,934.70 | 3,934.50 | 3,934.70 | 69.2K |
| 14:38 | 3,934.90 | 3,935.20 | 3,934.90 | 3,935.20 | 47.6K |
| 14:39 | 3,935.00 | 3,935.70 | 3,935.00 | 3,935.70 | 57.4K |
| 14:40 | 3,935.90 | 3,935.90 | 3,935.70 | 3,935.70 | 23.1K |
| 14:41 | 3,936.40 | 3,936.60 | 3,936.40 | 3,936.60 | 31.3K |
| 14:42 | 3,936.40 | 3,936.40 | 3,935.90 | 3,935.90 | 257.7K |
| 14:43 | 3,936.70 | 3,936.70 | 3,936.50 | 3,936.50 | 50.3K |
| 14:44 | 3,937.10 | 3,937.10 | 3,935.90 | 3,935.90 | 54.1K |
| 14:45 | 3,936.00 | 3,936.00 | 3,935.80 | 3,935.80 | 56.9K |
| 14:46 | 3,936.40 | 3,938.10 | 3,936.40 | 3,938.10 | 212.8K |
| 14:47 | 3,938.30 | 3,938.30 | 3,938.10 | 3,938.10 | 17.9K |
| 14:48 | 3,938.00 | 3,938.50 | 3,938.00 | 3,938.50 | 72.9K |
| 14:49 | 3,938.70 | 3,939.20 | 3,938.70 | 3,939.20 | 148.8K |
| 14:50 | 3,938.30 | 3,939.00 | 3,938.30 | 3,939.00 | 152.9K |
| 14:51 | 3,938.30 | 3,939.20 | 3,938.30 | 3,939.20 | 165.1K |
| 14:52 | 3,938.50 | 3,938.50 | 3,938.10 | 3,938.10 | 65.7K |
| 14:53 | 3,937.70 | 3,937.70 | 3,937.70 | 3,937.70 | 87.9K |
| 14:54 | 3,936.50 | 3,936.50 | 3,934.70 | 3,934.70 | 167.3K |
| 14:55 | 3,935.10 | 3,935.10 | 3,934.50 | 3,934.50 | 79.0K |
| 14:56 | 3,934.70 | 3,935.20 | 3,934.70 | 3,935.20 | 81.0K |
| 14:57 | 3,935.10 | 3,935.20 | 3,935.10 | 3,935.20 | 127.2K |
| 14:58 | 3,934.20 | 3,934.20 | 3,934.10 | 3,934.10 | 77.3K |
| 14:59 | 3,933.50 | 3,933.50 | 3,933.10 | 3,933.10 | 34.9K |
| 15:00 | 3,933.20 | 3,934.00 | 3,933.20 | 3,934.00 | 61.7K |
| 15:01 | 3,933.90 | 3,933.90 | 3,933.90 | 3,933.90 | 120.3K |
| 15:02 | 3,933.20 | 3,933.20 | 3,932.50 | 3,932.50 | 64.4K |
| 15:03 | 3,932.00 | 3,932.00 | 3,931.90 | 3,931.90 | 58.6K |
| 15:04 | 3,931.10 | 3,931.10 | 3,930.90 | 3,930.90 | 693.8K |
| 15:05 | 3,930.90 | 3,930.90 | 3,930.70 | 3,930.70 | 61.8K |
| 15:06 | 3,930.50 | 3,930.50 | 3,930.20 | 3,930.20 | 54.1K |
| 15:07 | 3,929.80 | 3,930.10 | 3,929.80 | 3,930.10 | 21.6K |
| 15:08 | 3,930.80 | 3,930.80 | 3,930.50 | 3,930.50 | 62.1K |
| 15:09 | 3,930.20 | 3,930.70 | 3,930.20 | 3,930.70 | 98.5K |
| 15:10 | 3,931.30 | 3,931.90 | 3,931.30 | 3,931.90 | 55.9K |
| 15:11 | 3,931.50 | 3,931.50 | 3,931.00 | 3,931.00 | 39.7K |
| 15:12 | 3,930.30 | 3,930.80 | 3,930.30 | 3,930.80 | 36.8K |
| 15:13 | 3,930.50 | 3,930.50 | 3,930.40 | 3,930.40 | 106.5K |
| 15:14 | 3,930.00 | 3,930.10 | 3,930.00 | 3,930.10 | 63.7K |
| 15:15 | 3,930.30 | 3,930.30 | 3,929.70 | 3,929.70 | 38.6K |
| 15:16 | 3,930.20 | 3,931.30 | 3,930.20 | 3,931.30 | 93.2K |
| 15:17 | 3,930.80 | 3,930.80 | 3,930.80 | 3,930.80 | 109.9K |
| 15:18 | 3,930.30 | 3,930.30 | 3,929.70 | 3,929.70 | 288.2K |
| 15:19 | 3,929.40 | 3,929.40 | 3,929.00 | 3,929.00 | 200.2K |
| 15:20 | 3,929.30 | 3,929.30 | 3,928.90 | 3,928.90 | 84.2K |
| 15:21 | 3,929.50 | 3,930.00 | 3,929.50 | 3,930.00 | 230.9K |
| 15:22 | 3,930.20 | 3,931.50 | 3,930.20 | 3,931.50 | 191.6K |
| 15:23 | 3,930.80 | 3,930.80 | 3,929.90 | 3,929.90 | 76.5K |
| 15:24 | 3,930.70 | 3,931.60 | 3,930.70 | 3,931.60 | 50.0K |
| 15:25 | 3,931.10 | 3,931.20 | 3,931.10 | 3,931.20 | 53.3K |
| 15:26 | 3,931.20 | 3,931.20 | 3,930.70 | 3,930.70 | 160.2K |
| 15:27 | 3,930.40 | 3,930.40 | 3,930.30 | 3,930.30 | 69.0K |
| 15:28 | 3,930.50 | 3,930.50 | 3,930.40 | 3,930.40 | 222.8K |
| 15:29 | 3,930.40 | 3,930.40 | 3,930.10 | 3,930.10 | 38.0K |
| 15:30 | 3,930.40 | 3,930.40 | 3,929.90 | 3,929.90 | 438.3K |
| 15:31 | 3,930.20 | 3,931.00 | 3,930.20 | 3,931.00 | 52.2K |
| 15:32 | 3,930.60 | 3,930.60 | 3,930.50 | 3,930.50 | 37.6K |
| 15:33 | 3,931.40 | 3,932.60 | 3,931.40 | 3,932.60 | 108.9K |
| 15:34 | 3,931.60 | 3,932.70 | 3,931.60 | 3,932.70 | 58.6K |
| 15:35 | 3,933.70 | 3,934.10 | 3,933.70 | 3,934.10 | 56.0K |
| 15:36 | 3,933.70 | 3,933.70 | 3,933.10 | 3,933.10 | 124.5K |
| 15:37 | 3,933.70 | 3,933.80 | 3,933.70 | 3,933.80 | 122.3K |
| 15:38 | 3,933.70 | 3,933.70 | 3,933.50 | 3,933.50 | 49.4K |
| 15:39 | 3,933.70 | 3,933.70 | 3,933.20 | 3,933.20 | 171.2K |
| 15:40 | 3,933.80 | 3,933.80 | 3,933.50 | 3,933.50 | 92.7K |
| 15:41 | 3,934.10 | 3,934.10 | 3,934.10 | 3,934.10 | 72.9K |
| 15:42 | 3,934.80 | 3,935.00 | 3,934.80 | 3,935.00 | 53.0K |
| 15:43 | 3,935.40 | 3,935.40 | 3,935.20 | 3,935.20 | 83.9K |
| 15:44 | 3,934.90 | 3,935.60 | 3,934.90 | 3,935.60 | 103.9K |
| 15:45 | 3,935.40 | 3,935.40 | 3,934.00 | 3,934.00 | 65.3K |
| 15:46 | 3,934.10 | 3,934.10 | 3,933.50 | 3,933.50 | 125.0K |
| 15:47 | 3,933.50 | 3,933.50 | 3,933.30 | 3,933.30 | 144.1K |
| 15:48 | 3,932.80 | 3,932.80 | 3,932.60 | 3,932.60 | 47.9K |
| 15:49 | 3,932.20 | 3,933.20 | 3,932.20 | 3,933.20 | 164.5K |
| 15:50 | 3,933.90 | 3,934.80 | 3,933.90 | 3,934.80 | 243.5K |
| 15:51 | 3,933.60 | 3,933.60 | 3,932.40 | 3,932.40 | 241.8K |
| 15:52 | 3,931.70 | 3,931.70 | 3,930.40 | 3,930.40 | 102.0K |
| 15:53 | 3,930.20 | 3,931.70 | 3,930.20 | 3,931.70 | 138.4K |
| 15:54 | 3,931.40 | 3,931.40 | 3,931.20 | 3,931.20 | 373.1K |
| 15:55 | 3,931.50 | 3,932.20 | 3,931.50 | 3,932.20 | 75.9K |
| 15:56 | 3,931.30 | 3,931.30 | 3,930.30 | 3,930.30 | 111.6K |
| 15:57 | 3,929.90 | 3,929.90 | 3,929.40 | 3,929.40 | 159.2K |
| 15:58 | 3,929.20 | 3,929.20 | 3,929.20 | 3,929.20 | 360.3K |
| 15:59 | 3,928.60 | 3,928.60 | 3,928.10 | 3,928.10 | 102.6K |
| 16:00 | 3,928.10 | 3,928.20 | 3,928.10 | 3,928.20 | 27.8K |
| 16:01 | 3,928.20 | 3,928.20 | 3,928.20 | 3,928.20 | 0.0K |
| 16:02 | 3,928.20 | 3,928.20 | 3,928.20 | 3,928.20 | 0.0K |
| 16:03 | 3,928.20 | 3,928.20 | 3,928.20 | 3,928.20 | 0.0K |
| 16:04 | 3,928.20 | 3,929.70 | 3,928.20 | 3,929.70 | 4,868.7K |