3,386.83
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 | 3,323.51 | 3,327.31 | 3,323.51 | 3,326.77 | 130.8K |
| 09:31 | 3,323.58 | 3,325.51 | 3,321.32 | 3,325.51 | 19.9K |
| 09:32 | 3,327.23 | 3,327.23 | 3,323.74 | 3,323.74 | 11.3K |
| 09:33 | 3,325.54 | 3,328.96 | 3,321.46 | 3,328.96 | 35.6K |
| 09:34 | 3,329.67 | 3,329.67 | 3,326.27 | 3,328.45 | 17.2K |
| 09:35 | 3,328.79 | 3,328.79 | 3,325.09 | 3,326.89 | 26.2K |
| 09:36 | 3,325.10 | 3,325.21 | 3,321.82 | 3,321.82 | 29.6K |
| 09:37 | 3,321.00 | 3,321.00 | 3,314.22 | 3,314.22 | 33.3K |
| 09:38 | 3,314.22 | 3,315.24 | 3,314.22 | 3,315.24 | 25.9K |
| 09:39 | 3,315.65 | 3,318.02 | 3,315.17 | 3,318.02 | 25.5K |
| 09:40 | 3,316.27 | 3,316.27 | 3,315.52 | 3,315.52 | 32.2K |
| 09:41 | 3,315.24 | 3,315.58 | 3,314.96 | 3,314.96 | 19.4K |
| 09:42 | 3,314.81 | 3,314.81 | 3,311.65 | 3,311.65 | 33.8K |
| 09:43 | 3,311.67 | 3,312.50 | 3,310.84 | 3,312.50 | 20.3K |
| 09:44 | 3,314.52 | 3,316.10 | 3,314.38 | 3,316.10 | 19.3K |
| 09:45 | 3,316.66 | 3,316.93 | 3,316.47 | 3,316.93 | 20.5K |
| 09:46 | 3,312.03 | 3,312.03 | 3,310.05 | 3,310.05 | 48.0K |
| 09:47 | 3,310.33 | 3,311.10 | 3,310.16 | 3,310.96 | 20.3K |
| 09:48 | 3,311.31 | 3,312.34 | 3,310.98 | 3,310.98 | 10.8K |
| 09:49 | 3,311.61 | 3,311.98 | 3,309.78 | 3,309.78 | 19.2K |
| 09:50 | 3,311.52 | 3,313.28 | 3,311.44 | 3,313.28 | 16.9K |
| 09:51 | 3,313.72 | 3,313.72 | 3,312.23 | 3,312.23 | 9.0K |
| 09:52 | 3,311.83 | 3,311.83 | 3,311.15 | 3,311.56 | 6.0K |
| 09:53 | 3,311.63 | 3,313.99 | 3,311.63 | 3,312.70 | 19.8K |
| 09:54 | 3,311.97 | 3,313.84 | 3,311.97 | 3,312.44 | 41.8K |
| 09:55 | 3,311.30 | 3,312.23 | 3,310.76 | 3,312.23 | 33.2K |
| 09:56 | 3,312.23 | 3,312.64 | 3,310.25 | 3,310.25 | 12.0K |
| 09:57 | 3,307.92 | 3,308.80 | 3,306.86 | 3,308.80 | 25.6K |
| 09:58 | 3,308.46 | 3,308.46 | 3,306.63 | 3,306.63 | 18.9K |
| 09:59 | 3,305.67 | 3,306.00 | 3,303.72 | 3,305.66 | 36.9K |
| 10:00 | 3,304.07 | 3,305.88 | 3,304.07 | 3,305.48 | 19.0K |
| 10:01 | 3,306.31 | 3,307.98 | 3,305.88 | 3,305.88 | 20.1K |
| 10:02 | 3,305.99 | 3,306.96 | 3,304.28 | 3,304.28 | 50.8K |
| 10:03 | 3,303.45 | 3,304.53 | 3,303.45 | 3,304.42 | 39.1K |
| 10:04 | 3,304.08 | 3,304.23 | 3,303.33 | 3,304.10 | 79.7K |
| 10:05 | 3,304.10 | 3,304.10 | 3,302.68 | 3,302.68 | 42.0K |
| 10:06 | 3,300.80 | 3,302.40 | 3,300.80 | 3,302.26 | 9.0K |
| 10:07 | 3,301.56 | 3,304.45 | 3,301.56 | 3,304.27 | 25.9K |
| 10:08 | 3,303.76 | 3,303.76 | 3,303.65 | 3,303.65 | 17.9K |
| 10:09 | 3,303.47 | 3,303.47 | 3,302.73 | 3,302.73 | 11.2K |
| 10:10 | 3,302.70 | 3,304.33 | 3,302.70 | 3,304.33 | 36.2K |
| 10:11 | 3,304.48 | 3,304.48 | 3,303.82 | 3,304.16 | 16.7K |
| 10:12 | 3,304.16 | 3,306.82 | 3,303.99 | 3,306.82 | 23.9K |
| 10:13 | 3,308.51 | 3,311.11 | 3,308.51 | 3,311.11 | 43.0K |
| 10:14 | 3,311.84 | 3,313.57 | 3,311.84 | 3,313.38 | 21.8K |
| 10:15 | 3,312.43 | 3,312.85 | 3,311.81 | 3,311.81 | 8.5K |
| 10:16 | 3,310.97 | 3,313.57 | 3,310.37 | 3,313.57 | 19.0K |
| 10:17 | 3,314.26 | 3,317.17 | 3,314.26 | 3,315.75 | 27.6K |
| 10:18 | 3,316.64 | 3,318.72 | 3,316.64 | 3,318.72 | 8.7K |
| 10:19 | 3,319.74 | 3,323.27 | 3,319.74 | 3,323.27 | 18.0K |
| 10:20 | 3,324.25 | 3,326.28 | 3,324.25 | 3,325.22 | 15.7K |
| 10:21 | 3,325.44 | 3,326.01 | 3,324.67 | 3,324.67 | 17.8K |
| 10:22 | 3,324.33 | 3,324.33 | 3,322.10 | 3,322.10 | 13.5K |
| 10:23 | 3,320.95 | 3,320.95 | 3,320.05 | 3,320.25 | 5.2K |
| 10:24 | 3,320.36 | 3,320.36 | 3,318.53 | 3,318.53 | 17.5K |
| 10:25 | 3,317.91 | 3,317.91 | 3,316.49 | 3,316.49 | 46.9K |
| 10:26 | 3,316.77 | 3,317.81 | 3,316.77 | 3,317.81 | 22.7K |
| 10:27 | 3,317.39 | 3,319.24 | 3,317.36 | 3,319.24 | 23.6K |
| 10:28 | 3,317.99 | 3,321.46 | 3,317.99 | 3,321.46 | 29.6K |
| 10:29 | 3,320.56 | 3,321.86 | 3,320.56 | 3,321.64 | 11.6K |
| 10:30 | 3,321.73 | 3,322.01 | 3,319.37 | 3,319.37 | 13.7K |
| 10:31 | 3,319.89 | 3,322.55 | 3,319.89 | 3,321.93 | 15.6K |
| 10:32 | 3,322.21 | 3,324.70 | 3,322.21 | 3,324.70 | 12.0K |
| 10:33 | 3,325.75 | 3,327.23 | 3,325.75 | 3,327.23 | 28.0K |
| 10:34 | 3,327.75 | 3,328.76 | 3,326.97 | 3,328.76 | 27.5K |
| 10:35 | 3,328.76 | 3,329.21 | 3,328.20 | 3,328.20 | 5.2K |
| 10:36 | 3,328.20 | 3,328.81 | 3,328.20 | 3,328.81 | 6.5K |
| 10:37 | 3,328.36 | 3,328.36 | 3,326.54 | 3,326.54 | 15.3K |
| 10:38 | 3,326.05 | 3,327.86 | 3,325.78 | 3,327.86 | 16.3K |
| 10:39 | 3,328.25 | 3,328.25 | 3,327.77 | 3,327.91 | 13.0K |
| 10:40 | 3,329.30 | 3,330.38 | 3,328.90 | 3,330.17 | 28.9K |
| 10:41 | 3,331.18 | 3,334.72 | 3,331.18 | 3,333.43 | 59.4K |
| 10:42 | 3,333.88 | 3,334.86 | 3,333.66 | 3,334.58 | 14.6K |
| 10:43 | 3,334.68 | 3,334.99 | 3,327.46 | 3,327.46 | 70.7K |
| 10:44 | 3,328.08 | 3,328.08 | 3,326.18 | 3,326.18 | 11.7K |
| 10:45 | 3,326.46 | 3,326.46 | 3,324.93 | 3,325.11 | 15.3K |
| 10:46 | 3,326.49 | 3,326.85 | 3,326.49 | 3,326.52 | 13.8K |
| 10:47 | 3,326.21 | 3,326.21 | 3,325.24 | 3,325.43 | 16.0K |
| 10:48 | 3,325.35 | 3,325.35 | 3,324.31 | 3,324.31 | 28.0K |
| 10:49 | 3,324.31 | 3,326.30 | 3,324.10 | 3,326.30 | 10.4K |
| 10:50 | 3,326.16 | 3,326.16 | 3,325.32 | 3,325.60 | 5.5K |
| 10:51 | 3,326.09 | 3,326.77 | 3,325.95 | 3,326.77 | 7.2K |
| 10:52 | 3,327.05 | 3,327.40 | 3,327.05 | 3,327.40 | 1.9K |
| 10:53 | 3,326.56 | 3,326.63 | 3,325.92 | 3,325.92 | 13.9K |
| 10:54 | 3,325.92 | 3,325.92 | 3,325.55 | 3,325.90 | 1.6K |
| 10:55 | 3,325.75 | 3,325.98 | 3,324.79 | 3,325.41 | 10.3K |
| 10:56 | 3,323.89 | 3,324.01 | 3,323.47 | 3,324.01 | 8.7K |
| 10:57 | 3,324.01 | 3,324.01 | 3,322.88 | 3,322.88 | 9.5K |
| 10:58 | 3,323.16 | 3,326.06 | 3,323.16 | 3,326.06 | 23.9K |
| 10:59 | 3,326.14 | 3,326.28 | 3,325.86 | 3,326.28 | 5.8K |
| 11:00 | 3,326.76 | 3,326.76 | 3,326.21 | 3,326.21 | 3.0K |
| 11:01 | 3,326.62 | 3,326.62 | 3,325.05 | 3,325.05 | 10.4K |
| 11:02 | 3,325.67 | 3,325.67 | 3,325.33 | 3,325.33 | 1.6K |
| 11:03 | 3,325.05 | 3,325.54 | 3,324.46 | 3,325.48 | 7.5K |
| 11:04 | 3,325.36 | 3,326.23 | 3,325.36 | 3,326.23 | 5.2K |
| 11:05 | 3,325.69 | 3,326.11 | 3,325.34 | 3,325.34 | 14.5K |
| 11:06 | 3,325.59 | 3,325.59 | 3,325.17 | 3,325.17 | 9.2K |
| 11:07 | 3,327.30 | 3,327.30 | 3,326.71 | 3,326.71 | 14.6K |
| 11:08 | 3,327.30 | 3,327.34 | 3,327.13 | 3,327.13 | 4.7K |
| 11:09 | 3,326.99 | 3,327.61 | 3,326.93 | 3,327.61 | 5.5K |
| 11:10 | 3,328.65 | 3,329.42 | 3,328.65 | 3,329.42 | 11.5K |
| 11:11 | 3,330.04 | 3,331.20 | 3,330.04 | 3,331.20 | 22.4K |
| 11:12 | 3,330.86 | 3,331.31 | 3,330.58 | 3,331.31 | 3.9K |
| 11:13 | 3,330.97 | 3,331.46 | 3,330.94 | 3,331.46 | 2.2K |
| 11:14 | 3,330.94 | 3,330.94 | 3,330.29 | 3,330.29 | 9.1K |
| 11:15 | 3,328.52 | 3,328.52 | 3,326.37 | 3,327.97 | 14.0K |
| 11:16 | 3,327.41 | 3,327.97 | 3,327.41 | 3,327.83 | 6.4K |
| 11:17 | 3,327.37 | 3,327.51 | 3,326.95 | 3,327.51 | 6.5K |
| 11:18 | 3,327.79 | 3,328.33 | 3,327.79 | 3,328.33 | 7.0K |
| 11:19 | 3,328.96 | 3,328.96 | 3,328.33 | 3,328.33 | 3.7K |
| 11:20 | 3,328.17 | 3,329.91 | 3,328.17 | 3,329.91 | 9.8K |
| 11:21 | 3,330.19 | 3,330.19 | 3,329.15 | 3,329.15 | 8.7K |
| 11:22 | 3,329.63 | 3,330.09 | 3,329.63 | 3,330.09 | 5.7K |
| 11:23 | 3,330.37 | 3,330.65 | 3,330.23 | 3,330.23 | 5.9K |
| 11:24 | 3,330.68 | 3,330.68 | 3,329.56 | 3,329.56 | 13.3K |
| 11:25 | 3,329.73 | 3,329.73 | 3,329.34 | 3,329.34 | 6.7K |
| 11:26 | 3,329.34 | 3,330.45 | 3,329.34 | 3,329.36 | 16.1K |
| 11:27 | 3,329.28 | 3,329.72 | 3,329.28 | 3,329.72 | 8.1K |
| 11:28 | 3,329.61 | 3,329.61 | 3,329.30 | 3,329.30 | 13.7K |
| 11:29 | 3,329.13 | 3,329.30 | 3,328.11 | 3,328.84 | 10.8K |
| 11:30 | 3,327.84 | 3,327.84 | 3,327.33 | 3,327.33 | 13.5K |
| 11:31 | 3,327.89 | 3,328.82 | 3,327.89 | 3,328.82 | 7.2K |
| 11:32 | 3,328.76 | 3,329.98 | 3,328.76 | 3,329.98 | 8.2K |
| 11:33 | 3,331.23 | 3,332.83 | 3,331.23 | 3,332.83 | 5.6K |
| 11:34 | 3,332.41 | 3,332.70 | 3,332.41 | 3,332.70 | 7.6K |
| 11:35 | 3,333.32 | 3,333.66 | 3,331.94 | 3,331.94 | 27.5K |
| 11:36 | 3,331.60 | 3,332.99 | 3,331.04 | 3,332.99 | 4.1K |
| 11:37 | 3,333.04 | 3,333.15 | 3,332.14 | 3,332.14 | 9.3K |
| 11:38 | 3,332.28 | 3,332.98 | 3,332.28 | 3,332.98 | 4.0K |
| 11:39 | 3,332.98 | 3,333.64 | 3,332.98 | 3,333.64 | 7.8K |
| 11:40 | 3,333.35 | 3,333.58 | 3,332.90 | 3,333.58 | 6.1K |
| 11:41 | 3,332.74 | 3,333.74 | 3,332.74 | 3,333.74 | 47.1K |
| 11:42 | 3,336.46 | 3,337.41 | 3,336.46 | 3,336.84 | 31.9K |
| 11:43 | 3,336.84 | 3,337.40 | 3,336.84 | 3,337.26 | 16.3K |
| 11:44 | 3,337.26 | 3,338.97 | 3,337.26 | 3,338.49 | 158.6K |
| 11:45 | 3,338.15 | 3,338.72 | 3,338.15 | 3,338.72 | 8.8K |
| 11:46 | 3,338.72 | 3,338.72 | 3,338.09 | 3,338.23 | 9.7K |
| 11:47 | 3,337.71 | 3,337.71 | 3,335.99 | 3,335.99 | 25.0K |
| 11:48 | 3,335.59 | 3,336.01 | 3,334.05 | 3,334.05 | 8.4K |
| 11:49 | 3,333.45 | 3,333.54 | 3,333.19 | 3,333.54 | 8.7K |
| 11:50 | 3,333.26 | 3,333.26 | 3,332.77 | 3,332.85 | 3.5K |
| 11:51 | 3,333.25 | 3,333.25 | 3,331.65 | 3,332.46 | 10.7K |
| 11:52 | 3,332.29 | 3,332.32 | 3,332.29 | 3,332.32 | 12.5K |
| 11:53 | 3,332.35 | 3,333.23 | 3,332.35 | 3,333.23 | 4.3K |
| 11:54 | 3,331.19 | 3,331.28 | 3,331.02 | 3,331.02 | 17.4K |
| 11:55 | 3,331.02 | 3,331.85 | 3,330.81 | 3,331.43 | 11.0K |
| 11:56 | 3,331.57 | 3,331.99 | 3,331.57 | 3,331.99 | 2.9K |
| 11:57 | 3,331.71 | 3,331.71 | 3,331.31 | 3,331.31 | 2.3K |
| 11:58 | 3,330.75 | 3,331.37 | 3,330.75 | 3,331.37 | 3.5K |
| 11:59 | 3,331.51 | 3,332.90 | 3,331.51 | 3,332.90 | 20.9K |
| 12:00 | 3,331.65 | 3,331.65 | 3,331.51 | 3,331.51 | 14.0K |
| 12:01 | 3,331.11 | 3,332.02 | 3,331.11 | 3,332.02 | 11.8K |
| 12:02 | 3,332.65 | 3,334.45 | 3,332.65 | 3,334.45 | 15.2K |
| 12:03 | 3,334.94 | 3,335.42 | 3,334.94 | 3,335.39 | 9.9K |
| 12:04 | 3,335.67 | 3,335.67 | 3,334.87 | 3,335.43 | 37.3K |
| 12:05 | 3,335.08 | 3,335.08 | 3,333.22 | 3,333.22 | 14.1K |
| 12:06 | 3,333.70 | 3,333.70 | 3,333.64 | 3,333.64 | 4.0K |
| 12:07 | 3,333.64 | 3,334.32 | 3,333.25 | 3,334.32 | 12.7K |
| 12:08 | 3,334.32 | 3,334.74 | 3,334.32 | 3,334.74 | 33.9K |
| 12:09 | 3,334.46 | 3,336.16 | 3,334.46 | 3,335.60 | 31.2K |
| 12:10 | 3,336.50 | 3,336.53 | 3,334.78 | 3,334.78 | 36.5K |
| 12:11 | 3,334.78 | 3,334.95 | 3,333.23 | 3,333.23 | 12.6K |
| 12:12 | 3,331.14 | 3,331.14 | 3,329.73 | 3,329.73 | 17.3K |
| 12:13 | 3,329.73 | 3,329.73 | 3,328.54 | 3,328.54 | 9.5K |
| 12:14 | 3,328.20 | 3,328.20 | 3,325.64 | 3,326.05 | 21.4K |
| 12:15 | 3,326.05 | 3,326.05 | 3,325.76 | 3,325.76 | 6.6K |
| 12:16 | 3,325.56 | 3,325.98 | 3,325.48 | 3,325.48 | 12.1K |
| 12:17 | 3,325.16 | 3,325.16 | 3,324.65 | 3,324.88 | 17.1K |
| 12:18 | 3,325.85 | 3,325.85 | 3,325.85 | 3,325.85 | 13.4K |
| 12:19 | 3,325.68 | 3,326.10 | 3,325.68 | 3,326.10 | 2.5K |
| 12:20 | 3,325.71 | 3,325.99 | 3,325.71 | 3,325.89 | 12.2K |
| 12:21 | 3,326.42 | 3,326.47 | 3,326.07 | 3,326.07 | 34.9K |
| 12:22 | 3,326.21 | 3,326.89 | 3,326.21 | 3,326.89 | 6.1K |
| 12:23 | 3,327.52 | 3,327.86 | 3,327.52 | 3,327.69 | 9.8K |
| 12:24 | 3,327.90 | 3,327.90 | 3,326.92 | 3,327.21 | 15.0K |
| 12:25 | 3,326.86 | 3,327.31 | 3,326.86 | 3,326.97 | 6.3K |
| 12:26 | 3,326.97 | 3,327.87 | 3,326.62 | 3,327.87 | 7.4K |
| 12:27 | 3,327.87 | 3,327.87 | 3,324.34 | 3,324.34 | 22.3K |
| 12:28 | 3,324.96 | 3,325.13 | 3,324.96 | 3,325.13 | 5.1K |
| 12:29 | 3,325.13 | 3,325.79 | 3,325.13 | 3,325.79 | 4.8K |
| 12:30 | 3,325.79 | 3,326.33 | 3,325.79 | 3,326.33 | 6.7K |
| 12:31 | 3,326.19 | 3,327.34 | 3,326.19 | 3,326.72 | 11.7K |
| 12:32 | 3,326.69 | 3,326.86 | 3,326.69 | 3,326.86 | 1.6K |
| 12:33 | 3,326.86 | 3,327.14 | 3,326.27 | 3,326.27 | 6.2K |
| 12:34 | 3,327.00 | 3,327.14 | 3,327.00 | 3,327.14 | 3.1K |
| 12:35 | 3,326.97 | 3,327.62 | 3,326.97 | 3,327.62 | 9.0K |
| 12:36 | 3,327.90 | 3,328.25 | 3,327.90 | 3,328.25 | 6.0K |
| 12:37 | 3,328.25 | 3,328.25 | 3,327.73 | 3,327.73 | 10.8K |
| 12:38 | 3,327.62 | 3,328.36 | 3,327.62 | 3,328.36 | 9.6K |
| 12:39 | 3,328.47 | 3,329.38 | 3,328.47 | 3,329.38 | 2.1K |
| 12:40 | 3,329.55 | 3,330.08 | 3,329.55 | 3,330.08 | 10.2K |
| 12:41 | 3,329.24 | 3,329.24 | 3,328.73 | 3,328.73 | 10.9K |
| 12:42 | 3,328.68 | 3,328.88 | 3,328.39 | 3,328.88 | 7.0K |
| 12:43 | 3,329.27 | 3,330.00 | 3,329.27 | 3,329.83 | 4.1K |
| 12:44 | 3,329.55 | 3,329.55 | 3,328.36 | 3,328.36 | 8.7K |
| 12:45 | 3,330.43 | 3,330.43 | 3,330.08 | 3,330.08 | 4.2K |
| 12:46 | 3,330.22 | 3,330.28 | 3,329.65 | 3,329.65 | 3.1K |
| 12:47 | 3,329.99 | 3,330.44 | 3,329.99 | 3,330.44 | 1.0K |
| 12:48 | 3,330.16 | 3,330.16 | 3,329.45 | 3,329.45 | 5.0K |
| 12:49 | 3,329.45 | 3,329.95 | 3,329.45 | 3,329.95 | 5.7K |
| 12:50 | 3,329.95 | 3,330.23 | 3,328.41 | 3,328.41 | 6.5K |
| 12:51 | 3,328.41 | 3,328.69 | 3,328.00 | 3,328.00 | 1.2K |
| 12:52 | 3,328.28 | 3,328.34 | 3,327.77 | 3,328.34 | 3.9K |
| 12:53 | 3,328.91 | 3,329.76 | 3,328.91 | 3,329.76 | 15.7K |
| 12:54 | 3,329.76 | 3,331.05 | 3,329.74 | 3,331.05 | 4.8K |
| 12:55 | 3,330.88 | 3,332.98 | 3,330.88 | 3,332.63 | 12.7K |
| 12:56 | 3,332.63 | 3,332.63 | 3,332.29 | 3,332.46 | 1.6K |
| 12:57 | 3,332.63 | 3,332.68 | 3,332.54 | 3,332.54 | 5.5K |
| 12:58 | 3,332.68 | 3,333.03 | 3,332.48 | 3,333.03 | 8.3K |
| 12:59 | 3,332.43 | 3,332.97 | 3,332.43 | 3,332.97 | 9.9K |
| 13:00 | 3,333.15 | 3,333.42 | 3,333.08 | 3,333.08 | 2.2K |
| 13:01 | 3,333.03 | 3,333.03 | 3,332.66 | 3,332.66 | 6.6K |
| 13:02 | 3,334.30 | 3,334.30 | 3,333.95 | 3,333.95 | 10.0K |
| 13:03 | 3,333.95 | 3,334.10 | 3,333.55 | 3,333.55 | 5.1K |
| 13:04 | 3,333.55 | 3,334.12 | 3,333.21 | 3,334.12 | 11.4K |
| 13:05 | 3,334.29 | 3,334.52 | 3,334.12 | 3,334.27 | 11.9K |
| 13:06 | 3,334.34 | 3,334.79 | 3,334.34 | 3,334.79 | 3.8K |
| 13:07 | 3,334.93 | 3,335.79 | 3,334.48 | 3,335.79 | 12.8K |
| 13:08 | 3,335.65 | 3,335.65 | 3,335.23 | 3,335.65 | 3.1K |
| 13:09 | 3,335.65 | 3,335.65 | 3,335.65 | 3,335.65 | 1.9K |
| 13:10 | 3,335.37 | 3,335.51 | 3,335.37 | 3,335.42 | 2.3K |
| 13:11 | 3,335.57 | 3,336.85 | 3,335.57 | 3,336.85 | 6.8K |
| 13:12 | 3,336.85 | 3,337.78 | 3,336.85 | 3,337.78 | 2.2K |
| 13:13 | 3,337.78 | 3,337.78 | 3,337.78 | 3,337.78 | 1.9K |
| 13:14 | 3,337.43 | 3,337.43 | 3,337.43 | 3,337.43 | 2.0K |
| 13:15 | 3,337.63 | 3,337.63 | 3,337.07 | 3,337.42 | 3.2K |
| 13:16 | 3,337.72 | 3,337.72 | 3,337.38 | 3,337.55 | 7.6K |
| 13:17 | 3,337.55 | 3,337.91 | 3,337.52 | 3,337.91 | 11.0K |
| 13:18 | 3,337.63 | 3,337.63 | 3,337.20 | 3,337.63 | 8.1K |
| 13:19 | 3,338.48 | 3,339.65 | 3,338.48 | 3,339.65 | 17.4K |
| 13:20 | 3,339.65 | 3,339.79 | 3,339.22 | 3,339.79 | 8.1K |
| 13:21 | 3,340.01 | 3,340.01 | 3,339.66 | 3,339.80 | 9.3K |
| 13:22 | 3,339.63 | 3,340.25 | 3,339.28 | 3,340.25 | 20.7K |
| 13:23 | 3,340.11 | 3,340.11 | 3,338.95 | 3,339.02 | 9.5K |
| 13:24 | 3,338.47 | 3,338.95 | 3,338.30 | 3,338.95 | 4.4K |
| 13:25 | 3,340.05 | 3,340.05 | 3,339.05 | 3,339.29 | 9.0K |
| 13:26 | 3,338.98 | 3,339.54 | 3,338.98 | 3,339.43 | 2.7K |
| 13:27 | 3,339.71 | 3,339.71 | 3,339.31 | 3,339.31 | 9.2K |
| 13:28 | 3,338.28 | 3,338.28 | 3,337.14 | 3,337.14 | 30.6K |
| 13:29 | 3,337.14 | 3,337.75 | 3,337.14 | 3,337.75 | 8.8K |
| 13:30 | 3,337.89 | 3,339.71 | 3,337.89 | 3,339.71 | 36.3K |
| 13:31 | 3,339.71 | 3,339.94 | 3,338.65 | 3,338.82 | 13.3K |
| 13:32 | 3,338.09 | 3,338.29 | 3,337.39 | 3,338.29 | 10.7K |
| 13:33 | 3,338.85 | 3,338.99 | 3,337.75 | 3,337.75 | 4.9K |
| 13:34 | 3,337.85 | 3,339.33 | 3,337.85 | 3,339.33 | 5.6K |
| 13:35 | 3,339.33 | 3,339.33 | 3,338.32 | 3,338.32 | 7.5K |
| 13:36 | 3,338.32 | 3,338.81 | 3,338.32 | 3,338.81 | 2.6K |
| 13:37 | 3,338.63 | 3,338.69 | 3,338.35 | 3,338.42 | 7.9K |
| 13:38 | 3,338.09 | 3,338.09 | 3,335.65 | 3,336.62 | 69.9K |
| 13:39 | 3,335.79 | 3,335.79 | 3,335.65 | 3,335.65 | 3.1K |
| 13:40 | 3,335.65 | 3,336.66 | 3,335.65 | 3,336.08 | 3.3K |
| 13:41 | 3,336.05 | 3,336.05 | 3,335.70 | 3,335.82 | 18.5K |
| 13:42 | 3,335.82 | 3,336.44 | 3,335.82 | 3,336.30 | 5.3K |
| 13:43 | 3,336.44 | 3,338.14 | 3,336.44 | 3,338.14 | 20.9K |
| 13:44 | 3,338.94 | 3,338.94 | 3,338.24 | 3,338.24 | 20.6K |
| 13:45 | 3,338.24 | 3,338.45 | 3,338.17 | 3,338.45 | 0.8K |
| 13:46 | 3,338.28 | 3,338.51 | 3,338.03 | 3,338.51 | 11.6K |
| 13:47 | 3,338.51 | 3,339.62 | 3,338.51 | 3,339.55 | 20.0K |
| 13:48 | 3,339.72 | 3,340.12 | 3,339.61 | 3,340.12 | 5.2K |
| 13:49 | 3,340.06 | 3,340.34 | 3,339.78 | 3,339.78 | 7.0K |
| 13:50 | 3,340.34 | 3,340.40 | 3,339.92 | 3,340.40 | 2.7K |
| 13:51 | 3,340.25 | 3,340.80 | 3,339.69 | 3,340.80 | 322.7K |
| 13:52 | 3,340.94 | 3,340.94 | 3,340.52 | 3,340.52 | 3.2K |
| 13:53 | 3,340.46 | 3,341.09 | 3,339.84 | 3,340.29 | 17.0K |
| 13:54 | 3,340.61 | 3,341.31 | 3,340.61 | 3,341.31 | 6.0K |
| 13:55 | 3,341.07 | 3,341.07 | 3,340.89 | 3,341.02 | 2.3K |
| 13:56 | 3,341.37 | 3,341.37 | 3,340.14 | 3,340.14 | 12.3K |
| 13:57 | 3,340.14 | 3,340.52 | 3,340.14 | 3,340.52 | 4.9K |
| 13:58 | 3,340.80 | 3,342.31 | 3,340.70 | 3,342.31 | 25.8K |
| 13:59 | 3,343.02 | 3,343.02 | 3,342.68 | 3,342.97 | 22.7K |
| 14:00 | 3,343.36 | 3,344.49 | 3,343.36 | 3,344.49 | 48.7K |
| 14:01 | 3,344.49 | 3,346.68 | 3,344.49 | 3,346.68 | 83.1K |
| 14:02 | 3,346.51 | 3,347.04 | 3,346.51 | 3,346.84 | 8.0K |
| 14:03 | 3,346.84 | 3,346.84 | 3,345.38 | 3,345.94 | 6.4K |
| 14:04 | 3,345.82 | 3,345.82 | 3,344.99 | 3,345.05 | 17.5K |
| 14:05 | 3,345.39 | 3,346.08 | 3,345.18 | 3,345.18 | 15.6K |
| 14:06 | 3,344.41 | 3,344.41 | 3,343.21 | 3,343.21 | 7.8K |
| 14:07 | 3,343.28 | 3,343.80 | 3,342.77 | 3,342.77 | 10.3K |
| 14:08 | 3,341.97 | 3,342.04 | 3,341.97 | 3,342.04 | 5.8K |
| 14:09 | 3,342.94 | 3,342.94 | 3,342.89 | 3,342.89 | 4.0K |
| 14:10 | 3,342.54 | 3,343.03 | 3,342.54 | 3,343.03 | 5.5K |
| 14:11 | 3,342.84 | 3,342.84 | 3,342.45 | 3,342.45 | 9.0K |
| 14:12 | 3,342.28 | 3,342.32 | 3,342.00 | 3,342.20 | 9.5K |
| 14:13 | 3,341.64 | 3,343.87 | 3,341.64 | 3,343.87 | 15.8K |
| 14:14 | 3,344.47 | 3,344.62 | 3,344.47 | 3,344.62 | 18.0K |
| 14:15 | 3,344.69 | 3,344.69 | 3,344.35 | 3,344.35 | 1.9K |
| 14:16 | 3,343.79 | 3,343.79 | 3,343.62 | 3,343.66 | 7.0K |
| 14:17 | 3,343.75 | 3,344.78 | 3,343.75 | 3,344.78 | 19.1K |
| 14:18 | 3,345.06 | 3,345.38 | 3,345.06 | 3,345.23 | 22.7K |
| 14:19 | 3,345.58 | 3,345.58 | 3,345.13 | 3,345.21 | 9.6K |
| 14:20 | 3,345.03 | 3,345.35 | 3,344.69 | 3,345.35 | 7.4K |
| 14:21 | 3,345.13 | 3,346.57 | 3,345.13 | 3,345.87 | 11.7K |
| 14:22 | 3,346.21 | 3,346.60 | 3,346.04 | 3,346.04 | 2.6K |
| 14:23 | 3,345.87 | 3,346.14 | 3,345.66 | 3,346.14 | 10.0K |
| 14:24 | 3,346.14 | 3,346.53 | 3,345.83 | 3,346.53 | 17.7K |
| 14:25 | 3,346.46 | 3,346.46 | 3,345.77 | 3,345.77 | 7.3K |
| 14:26 | 3,345.77 | 3,346.53 | 3,345.77 | 3,346.53 | 3.8K |
| 14:27 | 3,346.25 | 3,346.60 | 3,345.75 | 3,345.75 | 7.4K |
| 14:28 | 3,344.71 | 3,345.10 | 3,344.69 | 3,345.10 | 13.3K |
| 14:29 | 3,344.93 | 3,345.05 | 3,344.93 | 3,345.05 | 0.8K |
| 14:30 | 3,345.33 | 3,345.33 | 3,344.98 | 3,344.98 | 6.6K |
| 14:31 | 3,344.41 | 3,344.69 | 3,344.41 | 3,344.64 | 11.3K |
| 14:32 | 3,344.16 | 3,344.44 | 3,343.71 | 3,344.00 | 8.6K |
| 14:33 | 3,344.03 | 3,344.03 | 3,343.73 | 3,343.93 | 16.4K |
| 14:34 | 3,343.76 | 3,343.76 | 3,343.37 | 3,343.37 | 5.7K |
| 14:35 | 3,343.31 | 3,343.48 | 3,343.03 | 3,343.03 | 4.7K |
| 14:36 | 3,342.85 | 3,342.85 | 3,342.51 | 3,342.51 | 15.4K |
| 14:37 | 3,342.65 | 3,342.65 | 3,342.65 | 3,342.65 | 6.2K |
| 14:38 | 3,342.59 | 3,342.59 | 3,340.46 | 3,340.46 | 27.8K |
| 14:39 | 3,338.47 | 3,338.50 | 3,337.69 | 3,337.69 | 21.3K |
| 14:40 | 3,336.75 | 3,336.75 | 3,335.85 | 3,335.85 | 14.3K |
| 14:41 | 3,335.99 | 3,336.70 | 3,335.99 | 3,336.70 | 10.3K |
| 14:42 | 3,336.70 | 3,336.77 | 3,336.31 | 3,336.31 | 8.2K |
| 14:43 | 3,336.31 | 3,336.51 | 3,336.28 | 3,336.51 | 6.2K |
| 14:44 | 3,335.85 | 3,335.95 | 3,335.85 | 3,335.95 | 6.1K |
| 14:45 | 3,335.95 | 3,336.18 | 3,335.95 | 3,336.10 | 2.7K |
| 14:46 | 3,335.57 | 3,335.71 | 3,335.57 | 3,335.57 | 8.9K |
| 14:47 | 3,335.31 | 3,335.31 | 3,334.60 | 3,334.60 | 16.4K |
| 14:48 | 3,334.04 | 3,335.79 | 3,334.04 | 3,335.79 | 4.9K |
| 14:49 | 3,335.96 | 3,335.96 | 3,335.89 | 3,335.96 | 4.5K |
| 14:50 | 3,335.96 | 3,335.96 | 3,334.34 | 3,334.72 | 21.4K |
| 14:51 | 3,334.72 | 3,336.30 | 3,334.72 | 3,336.30 | 5.1K |
| 14:52 | 3,336.30 | 3,336.38 | 3,335.68 | 3,335.68 | 8.7K |
| 14:53 | 3,335.68 | 3,335.69 | 3,335.68 | 3,335.69 | 4.2K |
| 14:54 | 3,336.62 | 3,337.75 | 3,336.62 | 3,337.75 | 26.5K |
| 14:55 | 3,337.92 | 3,339.38 | 3,337.92 | 3,338.55 | 20.6K |
| 14:56 | 3,338.66 | 3,340.96 | 3,338.66 | 3,340.96 | 13.6K |
| 14:57 | 3,339.57 | 3,339.57 | 3,338.56 | 3,338.62 | 20.3K |
| 14:58 | 3,338.62 | 3,338.62 | 3,338.28 | 3,338.28 | 4.5K |
| 14:59 | 3,338.20 | 3,338.22 | 3,338.20 | 3,338.22 | 7.7K |
| 15:00 | 3,337.90 | 3,337.96 | 3,337.35 | 3,337.35 | 2.4K |
| 15:01 | 3,339.18 | 3,339.60 | 3,339.18 | 3,339.60 | 42.2K |
| 15:02 | 3,339.49 | 3,339.67 | 3,339.45 | 3,339.67 | 8.8K |
| 15:03 | 3,338.90 | 3,339.45 | 3,338.90 | 3,338.96 | 5.9K |
| 15:04 | 3,339.41 | 3,339.41 | 3,339.24 | 3,339.24 | 3.2K |
| 15:05 | 3,339.41 | 3,339.41 | 3,338.62 | 3,338.62 | 2.9K |
| 15:06 | 3,339.41 | 3,340.14 | 3,339.22 | 3,340.14 | 51.4K |
| 15:07 | 3,341.30 | 3,342.07 | 3,340.74 | 3,342.07 | 36.9K |
| 15:08 | 3,342.41 | 3,343.11 | 3,342.38 | 3,343.11 | 5.3K |
| 15:09 | 3,343.11 | 3,343.85 | 3,342.33 | 3,343.85 | 10.9K |
| 15:10 | 3,343.85 | 3,344.76 | 3,342.67 | 3,342.67 | 23.1K |
| 15:11 | 3,343.19 | 3,344.05 | 3,343.19 | 3,344.05 | 50.2K |
| 15:12 | 3,344.08 | 3,344.78 | 3,343.89 | 3,343.89 | 32.7K |
| 15:13 | 3,344.06 | 3,344.06 | 3,343.46 | 3,343.46 | 14.7K |
| 15:14 | 3,342.95 | 3,343.14 | 3,342.87 | 3,342.87 | 12.5K |
| 15:15 | 3,343.29 | 3,344.89 | 3,343.29 | 3,344.89 | 20.3K |
| 15:16 | 3,344.99 | 3,344.99 | 3,344.30 | 3,344.44 | 4.5K |
| 15:17 | 3,344.30 | 3,344.30 | 3,343.82 | 3,344.26 | 18.8K |
| 15:18 | 3,343.78 | 3,345.73 | 3,343.78 | 3,345.73 | 35.1K |
| 15:19 | 3,345.73 | 3,345.73 | 3,345.23 | 3,345.62 | 3.6K |
| 15:20 | 3,346.35 | 3,347.38 | 3,346.35 | 3,347.38 | 34.0K |
| 15:21 | 3,345.18 | 3,346.34 | 3,344.95 | 3,346.34 | 100.5K |
| 15:22 | 3,346.37 | 3,347.21 | 3,346.37 | 3,346.78 | 44.9K |
| 15:23 | 3,347.32 | 3,347.47 | 3,347.18 | 3,347.19 | 44.5K |
| 15:24 | 3,346.83 | 3,346.90 | 3,346.83 | 3,346.88 | 10.4K |
| 15:25 | 3,345.80 | 3,346.02 | 3,345.18 | 3,345.18 | 25.9K |
| 15:26 | 3,345.32 | 3,345.32 | 3,343.42 | 3,343.42 | 57.3K |
| 15:27 | 3,343.56 | 3,343.56 | 3,342.91 | 3,342.91 | 5.2K |
| 15:28 | 3,341.65 | 3,341.65 | 3,341.16 | 3,341.50 | 22.7K |
| 15:29 | 3,341.33 | 3,341.33 | 3,340.54 | 3,340.54 | 50.9K |
| 15:30 | 3,339.77 | 3,340.40 | 3,338.80 | 3,340.40 | 115.5K |
| 15:31 | 3,340.47 | 3,340.47 | 3,340.22 | 3,340.22 | 7.4K |
| 15:32 | 3,341.04 | 3,342.24 | 3,341.04 | 3,341.34 | 26.5K |
| 15:33 | 3,340.09 | 3,340.48 | 3,339.38 | 3,339.38 | 20.8K |
| 15:34 | 3,339.50 | 3,340.38 | 3,339.50 | 3,340.38 | 13.8K |
| 15:35 | 3,340.40 | 3,341.08 | 3,340.31 | 3,341.08 | 8.9K |
| 15:36 | 3,340.94 | 3,341.28 | 3,340.94 | 3,341.25 | 11.7K |
| 15:37 | 3,341.53 | 3,341.53 | 3,340.65 | 3,340.82 | 59.0K |
| 15:38 | 3,340.40 | 3,342.75 | 3,340.40 | 3,342.75 | 20.7K |
| 15:39 | 3,342.89 | 3,342.89 | 3,342.11 | 3,342.16 | 15.3K |
| 15:40 | 3,342.45 | 3,343.87 | 3,342.45 | 3,343.87 | 37.1K |
| 15:41 | 3,344.01 | 3,344.43 | 3,344.01 | 3,344.01 | 5.2K |
| 15:42 | 3,343.80 | 3,343.80 | 3,342.51 | 3,342.94 | 0.0K |
| 15:43 | 3,342.94 | 3,342.94 | 3,342.61 | 3,342.61 | 0.9K |
| 15:44 | 3,342.61 | 3,343.31 | 3,342.61 | 3,343.08 | 9.0K |
| 15:45 | 3,342.91 | 3,342.91 | 3,341.11 | 3,341.85 | 32.7K |
| 15:46 | 3,341.69 | 3,342.02 | 3,341.69 | 3,341.73 | 9.4K |
| 15:47 | 3,341.73 | 3,341.73 | 3,339.73 | 3,339.82 | 31.9K |
| 15:48 | 3,338.78 | 3,338.78 | 3,337.85 | 3,338.21 | 28.4K |
| 15:49 | 3,338.30 | 3,339.77 | 3,338.30 | 3,339.56 | 97.4K |
| 15:50 | 3,339.28 | 3,340.94 | 3,339.28 | 3,340.90 | 64.4K |
| 15:51 | 3,339.52 | 3,340.11 | 3,339.52 | 3,340.11 | 80.2K |
| 15:52 | 3,339.07 | 3,339.77 | 3,339.01 | 3,339.77 | 40.2K |
| 15:53 | 3,338.63 | 3,340.83 | 3,338.63 | 3,340.77 | 60.3K |
| 15:54 | 3,340.90 | 3,341.39 | 3,340.67 | 3,341.39 | 33.2K |
| 15:55 | 3,342.00 | 3,342.17 | 3,341.94 | 3,341.96 | 101.9K |
| 15:56 | 3,341.60 | 3,341.60 | 3,341.02 | 3,341.02 | 133.6K |
| 15:57 | 3,341.12 | 3,341.53 | 3,341.12 | 3,341.28 | 88.0K |
| 15:58 | 3,340.20 | 3,341.11 | 3,340.20 | 3,341.11 | 474.1K |
| 15:59 | 3,339.49 | 3,339.49 | 3,339.05 | 3,339.05 | 310.7K |
| 16:00 | 3,339.24 | 3,339.62 | 3,339.24 | 3,339.62 | 2,957.1K |
| 16:01 | 3,339.62 | 3,339.62 | 3,339.62 | 3,339.62 | 0.0K |