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 | 3,339.34 | 3,349.03 | 3,339.34 | 3,349.03 | 163.3K |
| 09:31 | 3,350.15 | 3,350.15 | 3,342.99 | 3,343.12 | 19.3K |
| 09:32 | 3,345.14 | 3,345.60 | 3,345.14 | 3,345.60 | 3.1K |
| 09:33 | 3,347.67 | 3,348.22 | 3,346.08 | 3,346.08 | 5.0K |
| 09:34 | 3,346.64 | 3,347.88 | 3,344.05 | 3,344.05 | 7.5K |
| 09:35 | 3,343.63 | 3,347.68 | 3,343.63 | 3,347.68 | 15.6K |
| 09:36 | 3,347.06 | 3,349.83 | 3,345.73 | 3,349.83 | 41.2K |
| 09:37 | 3,348.03 | 3,348.12 | 3,345.07 | 3,345.07 | 8.0K |
| 09:38 | 3,344.00 | 3,344.00 | 3,342.24 | 3,342.82 | 9.5K |
| 09:39 | 3,342.82 | 3,343.30 | 3,342.33 | 3,343.15 | 3.5K |
| 09:40 | 3,343.09 | 3,343.09 | 3,341.42 | 3,341.42 | 8.5K |
| 09:41 | 3,340.39 | 3,341.08 | 3,338.31 | 3,338.31 | 16.5K |
| 09:42 | 3,337.82 | 3,338.32 | 3,336.15 | 3,337.97 | 17.2K |
| 09:43 | 3,340.13 | 3,340.29 | 3,340.13 | 3,340.29 | 6.9K |
| 09:44 | 3,340.46 | 3,340.46 | 3,339.90 | 3,340.07 | 2.5K |
| 09:45 | 3,341.46 | 3,342.59 | 3,341.46 | 3,342.59 | 17.3K |
| 09:46 | 3,342.73 | 3,343.35 | 3,342.16 | 3,343.35 | 7.7K |
| 09:47 | 3,344.42 | 3,345.33 | 3,344.42 | 3,345.33 | 7.6K |
| 09:48 | 3,345.33 | 3,347.76 | 3,345.33 | 3,347.76 | 6.4K |
| 09:49 | 3,347.70 | 3,349.86 | 3,347.70 | 3,349.86 | 7.9K |
| 09:50 | 3,350.65 | 3,350.85 | 3,350.65 | 3,350.65 | 13.2K |
| 09:51 | 3,350.72 | 3,352.59 | 3,350.66 | 3,352.59 | 32.3K |
| 09:52 | 3,352.45 | 3,354.09 | 3,352.21 | 3,354.09 | 17.2K |
| 09:53 | 3,354.58 | 3,356.38 | 3,354.58 | 3,356.38 | 27.2K |
| 09:54 | 3,356.18 | 3,357.09 | 3,356.18 | 3,357.09 | 8.0K |
| 09:55 | 3,357.09 | 3,357.29 | 3,356.49 | 3,357.29 | 17.1K |
| 09:56 | 3,356.39 | 3,356.39 | 3,355.77 | 3,355.77 | 7.8K |
| 09:57 | 3,355.70 | 3,355.70 | 3,354.87 | 3,354.93 | 6.1K |
| 09:58 | 3,355.35 | 3,355.99 | 3,355.04 | 3,355.22 | 6.7K |
| 09:59 | 3,353.80 | 3,353.80 | 3,348.66 | 3,348.66 | 13.3K |
| 10:00 | 3,348.78 | 3,349.96 | 3,348.64 | 3,348.64 | 7.5K |
| 10:01 | 3,349.91 | 3,349.91 | 3,347.86 | 3,347.86 | 12.4K |
| 10:02 | 3,347.52 | 3,347.60 | 3,346.30 | 3,346.30 | 8.5K |
| 10:03 | 3,345.56 | 3,345.56 | 3,344.24 | 3,344.24 | 9.5K |
| 10:04 | 3,344.30 | 3,345.21 | 3,343.95 | 3,345.21 | 4.9K |
| 10:05 | 3,345.21 | 3,345.57 | 3,344.72 | 3,345.06 | 4.7K |
| 10:06 | 3,345.23 | 3,345.80 | 3,344.83 | 3,345.80 | 8.9K |
| 10:07 | 3,345.77 | 3,345.85 | 3,345.15 | 3,345.85 | 1.8K |
| 10:08 | 3,345.99 | 3,347.66 | 3,345.99 | 3,347.66 | 8.1K |
| 10:09 | 3,346.97 | 3,346.97 | 3,344.66 | 3,345.93 | 13.0K |
| 10:10 | 3,346.36 | 3,347.65 | 3,346.24 | 3,347.65 | 6.7K |
| 10:11 | 3,347.24 | 3,348.35 | 3,347.24 | 3,347.59 | 11.4K |
| 10:12 | 3,347.05 | 3,347.05 | 3,346.17 | 3,346.45 | 5.0K |
| 10:13 | 3,346.11 | 3,346.11 | 3,343.01 | 3,343.01 | 24.4K |
| 10:14 | 3,343.35 | 3,345.26 | 3,343.35 | 3,344.54 | 13.0K |
| 10:15 | 3,344.06 | 3,344.46 | 3,343.89 | 3,343.89 | 5.2K |
| 10:16 | 3,342.68 | 3,342.68 | 3,342.26 | 3,342.26 | 3.2K |
| 10:17 | 3,342.38 | 3,342.55 | 3,342.21 | 3,342.55 | 3.4K |
| 10:18 | 3,341.86 | 3,341.86 | 3,340.96 | 3,340.96 | 10.0K |
| 10:19 | 3,339.18 | 3,339.39 | 3,338.98 | 3,339.39 | 17.9K |
| 10:20 | 3,339.25 | 3,339.25 | 3,338.96 | 3,338.96 | 5.4K |
| 10:21 | 3,339.40 | 3,340.13 | 3,338.63 | 3,340.13 | 5.9K |
| 10:22 | 3,340.41 | 3,341.80 | 3,340.41 | 3,341.80 | 3.2K |
| 10:23 | 3,341.63 | 3,342.43 | 3,341.46 | 3,341.46 | 19.5K |
| 10:24 | 3,341.80 | 3,341.87 | 3,341.35 | 3,341.35 | 7.2K |
| 10:25 | 3,340.89 | 3,341.03 | 3,339.90 | 3,339.90 | 103.0K |
| 10:26 | 3,339.83 | 3,339.83 | 3,338.18 | 3,338.18 | 54.5K |
| 10:27 | 3,337.67 | 3,337.67 | 3,335.94 | 3,335.94 | 21.3K |
| 10:28 | 3,334.03 | 3,334.03 | 3,331.26 | 3,331.26 | 15.8K |
| 10:29 | 3,330.51 | 3,330.51 | 3,330.03 | 3,330.03 | 26.2K |
| 10:30 | 3,330.03 | 3,330.64 | 3,329.33 | 3,330.64 | 6.5K |
| 10:31 | 3,329.81 | 3,331.62 | 3,329.74 | 3,331.62 | 14.6K |
| 10:32 | 3,331.46 | 3,332.23 | 3,331.46 | 3,331.74 | 6.3K |
| 10:33 | 3,331.04 | 3,331.04 | 3,328.99 | 3,328.99 | 11.3K |
| 10:34 | 3,327.92 | 3,329.13 | 3,327.92 | 3,329.13 | 2.1K |
| 10:35 | 3,330.16 | 3,331.13 | 3,330.16 | 3,330.36 | 10.2K |
| 10:36 | 3,330.36 | 3,330.87 | 3,330.36 | 3,330.81 | 8.2K |
| 10:37 | 3,332.06 | 3,333.38 | 3,332.06 | 3,333.24 | 8.3K |
| 10:38 | 3,333.20 | 3,333.44 | 3,332.61 | 3,332.61 | 11.3K |
| 10:39 | 3,331.74 | 3,331.74 | 3,330.57 | 3,330.57 | 7.0K |
| 10:40 | 3,330.51 | 3,331.07 | 3,330.51 | 3,331.07 | 11.4K |
| 10:41 | 3,330.27 | 3,330.27 | 3,329.40 | 3,329.40 | 4.7K |
| 10:42 | 3,330.27 | 3,330.35 | 3,328.99 | 3,328.99 | 13.4K |
| 10:43 | 3,330.53 | 3,330.53 | 3,329.63 | 3,329.63 | 4.5K |
| 10:44 | 3,329.80 | 3,330.01 | 3,329.63 | 3,330.01 | 13.0K |
| 10:45 | 3,330.01 | 3,330.01 | 3,327.68 | 3,328.02 | 13.7K |
| 10:46 | 3,327.80 | 3,327.80 | 3,326.84 | 3,326.84 | 4.8K |
| 10:47 | 3,326.04 | 3,326.04 | 3,325.08 | 3,325.08 | 9.6K |
| 10:48 | 3,324.90 | 3,324.90 | 3,323.69 | 3,323.69 | 35.3K |
| 10:49 | 3,322.32 | 3,322.60 | 3,320.79 | 3,320.82 | 11.5K |
| 10:50 | 3,320.93 | 3,320.93 | 3,320.00 | 3,320.00 | 4.3K |
| 10:51 | 3,321.35 | 3,321.71 | 3,321.34 | 3,321.34 | 5.1K |
| 10:52 | 3,321.55 | 3,321.55 | 3,319.27 | 3,319.27 | 15.3K |
| 10:53 | 3,318.70 | 3,318.70 | 3,318.13 | 3,318.13 | 13.9K |
| 10:54 | 3,318.08 | 3,319.10 | 3,317.59 | 3,319.10 | 19.1K |
| 10:55 | 3,319.10 | 3,319.27 | 3,318.65 | 3,319.27 | 13.2K |
| 10:56 | 3,319.84 | 3,319.84 | 3,319.27 | 3,319.42 | 3.8K |
| 10:57 | 3,321.45 | 3,321.97 | 3,321.45 | 3,321.54 | 7.5K |
| 10:58 | 3,321.54 | 3,321.54 | 3,319.38 | 3,319.38 | 5.4K |
| 10:59 | 3,319.67 | 3,319.67 | 3,319.36 | 3,319.54 | 2.6K |
| 11:00 | 3,319.54 | 3,320.55 | 3,319.54 | 3,320.55 | 6.3K |
| 11:01 | 3,320.89 | 3,321.31 | 3,320.89 | 3,321.31 | 2.6K |
| 11:02 | 3,321.31 | 3,322.98 | 3,321.31 | 3,322.98 | 3.1K |
| 11:03 | 3,321.23 | 3,321.87 | 3,320.89 | 3,321.66 | 18.1K |
| 11:04 | 3,321.61 | 3,321.61 | 3,320.43 | 3,320.52 | 18.8K |
| 11:05 | 3,320.66 | 3,320.66 | 3,319.98 | 3,320.49 | 6.8K |
| 11:06 | 3,321.08 | 3,321.56 | 3,321.08 | 3,321.42 | 5.3K |
| 11:07 | 3,320.94 | 3,320.94 | 3,319.97 | 3,320.25 | 5.7K |
| 11:08 | 3,321.46 | 3,321.46 | 3,321.24 | 3,321.35 | 5.6K |
| 11:09 | 3,321.41 | 3,321.41 | 3,320.85 | 3,321.13 | 8.4K |
| 11:10 | 3,321.13 | 3,322.40 | 3,321.13 | 3,322.40 | 7.0K |
| 11:11 | 3,322.85 | 3,326.32 | 3,322.85 | 3,326.32 | 15.8K |
| 11:12 | 3,327.61 | 3,327.61 | 3,326.88 | 3,327.14 | 6.3K |
| 11:13 | 3,326.85 | 3,326.85 | 3,325.35 | 3,325.35 | 2.5K |
| 11:14 | 3,324.39 | 3,324.39 | 3,323.83 | 3,323.83 | 2.1K |
| 11:15 | 3,323.83 | 3,323.83 | 3,321.35 | 3,321.35 | 6.9K |
| 11:16 | 3,321.35 | 3,321.41 | 3,321.07 | 3,321.12 | 6.0K |
| 11:17 | 3,319.91 | 3,319.91 | 3,319.28 | 3,319.59 | 18.3K |
| 11:18 | 3,319.59 | 3,319.59 | 3,318.76 | 3,318.93 | 8.7K |
| 11:19 | 3,318.93 | 3,318.93 | 3,318.37 | 3,318.37 | 4.2K |
| 11:20 | 3,318.57 | 3,319.95 | 3,318.17 | 3,319.95 | 13.1K |
| 11:21 | 3,320.23 | 3,321.55 | 3,320.23 | 3,321.27 | 8.9K |
| 11:22 | 3,320.79 | 3,320.79 | 3,320.79 | 3,320.79 | 3.4K |
| 11:23 | 3,320.79 | 3,322.04 | 3,320.79 | 3,322.04 | 3.3K |
| 11:24 | 3,322.06 | 3,322.06 | 3,321.60 | 3,321.83 | 3.8K |
| 11:25 | 3,321.71 | 3,322.82 | 3,321.71 | 3,322.82 | 5.9K |
| 11:26 | 3,322.25 | 3,323.21 | 3,322.25 | 3,323.21 | 4.8K |
| 11:27 | 3,323.49 | 3,326.66 | 3,323.49 | 3,326.66 | 38.3K |
| 11:28 | 3,327.56 | 3,328.48 | 3,327.42 | 3,328.48 | 7.3K |
| 11:29 | 3,328.64 | 3,330.73 | 3,328.64 | 3,330.73 | 11.3K |
| 11:30 | 3,329.83 | 3,330.03 | 3,329.62 | 3,330.03 | 19.6K |
| 11:31 | 3,329.54 | 3,331.19 | 3,329.54 | 3,330.56 | 8.7K |
| 11:32 | 3,330.62 | 3,331.85 | 3,330.62 | 3,331.68 | 8.2K |
| 11:33 | 3,332.02 | 3,332.55 | 3,332.02 | 3,332.55 | 4.7K |
| 11:34 | 3,332.35 | 3,333.11 | 3,332.07 | 3,333.11 | 9.0K |
| 11:35 | 3,332.54 | 3,332.54 | 3,332.26 | 3,332.43 | 6.1K |
| 11:36 | 3,333.40 | 3,333.51 | 3,332.59 | 3,332.59 | 12.5K |
| 11:37 | 3,331.42 | 3,331.42 | 3,330.23 | 3,330.23 | 8.0K |
| 11:38 | 3,330.23 | 3,330.46 | 3,329.50 | 3,329.50 | 4.8K |
| 11:39 | 3,329.50 | 3,330.13 | 3,329.21 | 3,330.13 | 8.5K |
| 11:40 | 3,329.55 | 3,329.87 | 3,329.55 | 3,329.87 | 3.4K |
| 11:41 | 3,330.01 | 3,331.47 | 3,330.01 | 3,331.33 | 6.4K |
| 11:42 | 3,331.47 | 3,331.75 | 3,331.47 | 3,331.47 | 3.0K |
| 11:43 | 3,331.47 | 3,331.54 | 3,330.08 | 3,330.08 | 3.1K |
| 11:44 | 3,330.69 | 3,331.12 | 3,330.69 | 3,331.12 | 4.6K |
| 11:45 | 3,330.78 | 3,331.60 | 3,330.78 | 3,331.26 | 1.9K |
| 11:46 | 3,331.26 | 3,331.74 | 3,331.26 | 3,331.74 | 2.1K |
| 11:47 | 3,330.04 | 3,330.52 | 3,329.98 | 3,330.52 | 9.4K |
| 11:48 | 3,330.19 | 3,330.48 | 3,330.13 | 3,330.13 | 2.8K |
| 11:49 | 3,330.08 | 3,330.08 | 3,328.22 | 3,328.36 | 7.5K |
| 11:50 | 3,327.80 | 3,328.36 | 3,327.80 | 3,328.36 | 0.8K |
| 11:51 | 3,328.36 | 3,330.23 | 3,328.36 | 3,330.23 | 4.9K |
| 11:52 | 3,330.74 | 3,331.41 | 3,330.57 | 3,331.41 | 3.6K |
| 11:53 | 3,332.46 | 3,334.78 | 3,332.04 | 3,334.78 | 15.2K |
| 11:54 | 3,336.71 | 3,339.00 | 3,336.65 | 3,339.00 | 27.1K |
| 11:55 | 3,338.94 | 3,338.94 | 3,337.47 | 3,337.47 | 15.6K |
| 11:56 | 3,337.64 | 3,337.64 | 3,337.44 | 3,337.62 | 6.9K |
| 11:57 | 3,337.68 | 3,338.82 | 3,337.68 | 3,338.82 | 8.7K |
| 11:58 | 3,337.76 | 3,338.13 | 3,337.76 | 3,338.13 | 4.5K |
| 11:59 | 3,338.13 | 3,338.25 | 3,337.42 | 3,337.42 | 4.9K |
| 12:00 | 3,337.30 | 3,339.16 | 3,337.30 | 3,339.16 | 6.9K |
| 12:01 | 3,340.06 | 3,340.06 | 3,338.46 | 3,338.46 | 4.0K |
| 12:02 | 3,338.46 | 3,339.00 | 3,338.46 | 3,339.00 | 5.3K |
| 12:03 | 3,339.28 | 3,340.48 | 3,339.28 | 3,340.48 | 5.5K |
| 12:04 | 3,340.62 | 3,341.43 | 3,340.62 | 3,341.29 | 8.9K |
| 12:05 | 3,341.18 | 3,341.26 | 3,341.18 | 3,341.26 | 3.3K |
| 12:06 | 3,340.84 | 3,340.84 | 3,340.52 | 3,340.52 | 4.6K |
| 12:07 | 3,340.37 | 3,340.52 | 3,340.34 | 3,340.34 | 3.3K |
| 12:08 | 3,341.18 | 3,341.80 | 3,340.50 | 3,340.50 | 20.1K |
| 12:09 | 3,340.15 | 3,340.15 | 3,340.09 | 3,340.09 | 2.1K |
| 12:10 | 3,340.09 | 3,340.23 | 3,339.97 | 3,339.97 | 5.4K |
| 12:11 | 3,339.61 | 3,339.61 | 3,338.76 | 3,338.76 | 6.1K |
| 12:12 | 3,338.71 | 3,338.71 | 3,338.36 | 3,338.57 | 14.6K |
| 12:13 | 3,338.99 | 3,340.24 | 3,338.99 | 3,340.24 | 3.2K |
| 12:14 | 3,340.83 | 3,340.99 | 3,340.50 | 3,340.99 | 2.6K |
| 12:15 | 3,340.71 | 3,340.71 | 3,340.64 | 3,340.68 | 7.6K |
| 12:16 | 3,340.82 | 3,340.88 | 3,340.82 | 3,340.88 | 1.3K |
| 12:17 | 3,341.00 | 3,341.00 | 3,338.76 | 3,338.76 | 11.4K |
| 12:18 | 3,338.88 | 3,338.88 | 3,338.39 | 3,338.39 | 3.6K |
| 12:19 | 3,338.53 | 3,338.53 | 3,337.72 | 3,337.93 | 10.4K |
| 12:20 | 3,337.93 | 3,338.46 | 3,337.93 | 3,338.34 | 5.7K |
| 12:21 | 3,338.37 | 3,339.04 | 3,338.20 | 3,339.04 | 2.4K |
| 12:22 | 3,338.76 | 3,339.33 | 3,338.76 | 3,339.33 | 1.1K |
| 12:23 | 3,338.82 | 3,339.25 | 3,338.80 | 3,338.80 | 1.4K |
| 12:24 | 3,338.80 | 3,338.80 | 3,338.07 | 3,338.21 | 11.8K |
| 12:25 | 3,338.12 | 3,338.40 | 3,338.12 | 3,338.40 | 2.5K |
| 12:26 | 3,338.51 | 3,338.51 | 3,337.08 | 3,337.08 | 8.5K |
| 12:27 | 3,337.26 | 3,337.26 | 3,337.08 | 3,337.08 | 5.7K |
| 12:28 | 3,337.37 | 3,337.37 | 3,337.14 | 3,337.14 | 1.5K |
| 12:29 | 3,337.17 | 3,337.17 | 3,336.80 | 3,337.09 | 6.3K |
| 12:30 | 3,336.94 | 3,336.94 | 3,336.60 | 3,336.86 | 5.1K |
| 12:31 | 3,336.69 | 3,336.69 | 3,336.26 | 3,336.26 | 5.1K |
| 12:32 | 3,336.26 | 3,337.30 | 3,336.26 | 3,337.30 | 14.7K |
| 12:33 | 3,337.30 | 3,337.59 | 3,337.30 | 3,337.42 | 6.2K |
| 12:34 | 3,336.86 | 3,336.97 | 3,336.86 | 3,336.97 | 25.3K |
| 12:35 | 3,336.97 | 3,338.09 | 3,336.97 | 3,338.09 | 5.5K |
| 12:36 | 3,338.23 | 3,338.69 | 3,338.23 | 3,338.69 | 4.7K |
| 12:37 | 3,338.55 | 3,338.72 | 3,338.55 | 3,338.69 | 1.7K |
| 12:38 | 3,338.69 | 3,338.69 | 3,338.49 | 3,338.49 | 1.8K |
| 12:39 | 3,338.49 | 3,338.49 | 3,337.11 | 3,337.11 | 4.3K |
| 12:40 | 3,336.76 | 3,336.76 | 3,336.76 | 3,336.76 | 0.3K |
| 12:41 | 3,336.88 | 3,336.94 | 3,336.60 | 3,336.94 | 3.0K |
| 12:42 | 3,336.94 | 3,336.94 | 3,336.88 | 3,336.88 | 0.4K |
| 12:43 | 3,336.88 | 3,337.51 | 3,336.88 | 3,337.25 | 4.2K |
| 12:44 | 3,337.59 | 3,337.87 | 3,337.56 | 3,337.56 | 4.9K |
| 12:45 | 3,337.56 | 3,338.43 | 3,337.56 | 3,338.43 | 3.9K |
| 12:46 | 3,338.43 | 3,339.23 | 3,338.43 | 3,339.23 | 14.1K |
| 12:47 | 3,339.96 | 3,340.10 | 3,339.44 | 3,339.44 | 7.3K |
| 12:48 | 3,338.40 | 3,339.39 | 3,338.34 | 3,339.39 | 7.1K |
| 12:49 | 3,339.44 | 3,339.90 | 3,339.44 | 3,339.90 | 3.6K |
| 12:50 | 3,339.76 | 3,339.93 | 3,338.86 | 3,338.86 | 3.7K |
| 12:51 | 3,338.74 | 3,338.88 | 3,338.74 | 3,338.88 | 2.0K |
| 12:52 | 3,338.88 | 3,338.88 | 3,338.40 | 3,338.40 | 2.4K |
| 12:53 | 3,338.23 | 3,338.23 | 3,338.23 | 3,338.23 | 1.9K |
| 12:54 | 3,338.68 | 3,338.68 | 3,338.35 | 3,338.49 | 5.1K |
| 12:55 | 3,338.49 | 3,338.49 | 3,338.06 | 3,338.06 | 0.7K |
| 12:56 | 3,338.06 | 3,338.06 | 3,338.01 | 3,338.01 | 2.6K |
| 12:57 | 3,337.94 | 3,337.94 | 3,337.31 | 3,337.31 | 1.1K |
| 12:58 | 3,337.31 | 3,337.81 | 3,337.26 | 3,337.81 | 1.0K |
| 12:59 | 3,337.81 | 3,338.17 | 3,337.55 | 3,338.17 | 9.9K |
| 13:00 | 3,338.17 | 3,338.17 | 3,337.61 | 3,338.16 | 1.4K |
| 13:01 | 3,338.51 | 3,338.79 | 3,338.03 | 3,338.03 | 4.3K |
| 13:02 | 3,338.11 | 3,338.39 | 3,338.11 | 3,338.39 | 2.8K |
| 13:03 | 3,338.11 | 3,338.17 | 3,338.11 | 3,338.17 | 5.9K |
| 13:04 | 3,338.18 | 3,338.18 | 3,338.18 | 3,338.18 | 1.0K |
| 13:05 | 3,338.32 | 3,338.60 | 3,338.32 | 3,338.60 | 1.6K |
| 13:06 | 3,338.60 | 3,339.36 | 3,338.60 | 3,339.36 | 3.2K |
| 13:07 | 3,339.36 | 3,339.44 | 3,339.16 | 3,339.16 | 0.3K |
| 13:08 | 3,339.16 | 3,339.56 | 3,339.16 | 3,339.56 | 9.9K |
| 13:09 | 3,339.56 | 3,339.56 | 3,338.83 | 3,339.56 | 8.7K |
| 13:10 | 3,339.56 | 3,339.56 | 3,338.77 | 3,338.77 | 1.9K |
| 13:11 | 3,338.49 | 3,338.49 | 3,338.35 | 3,338.35 | 1.6K |
| 13:12 | 3,338.49 | 3,338.49 | 3,338.14 | 3,338.49 | 4.3K |
| 13:13 | 3,338.49 | 3,338.49 | 3,338.49 | 3,338.49 | 0.2K |
| 13:14 | 3,338.49 | 3,338.49 | 3,338.42 | 3,338.42 | 1.2K |
| 13:15 | 3,338.42 | 3,339.15 | 3,338.42 | 3,338.46 | 2.0K |
| 13:16 | 3,337.86 | 3,337.86 | 3,336.77 | 3,337.05 | 7.6K |
| 13:17 | 3,336.60 | 3,336.75 | 3,336.60 | 3,336.75 | 6.2K |
| 13:18 | 3,336.75 | 3,336.75 | 3,336.75 | 3,336.75 | 0.4K |
| 13:19 | 3,336.75 | 3,336.89 | 3,336.47 | 3,336.89 | 5.1K |
| 13:20 | 3,337.03 | 3,337.03 | 3,337.03 | 3,337.03 | 4.3K |
| 13:21 | 3,337.03 | 3,337.17 | 3,336.89 | 3,337.17 | 6.0K |
| 13:22 | 3,338.92 | 3,338.92 | 3,337.75 | 3,337.75 | 7.0K |
| 13:23 | 3,337.75 | 3,340.68 | 3,337.20 | 3,340.68 | 133.9K |
| 13:24 | 3,340.34 | 3,341.30 | 3,340.34 | 3,341.30 | 5.9K |
| 13:25 | 3,340.86 | 3,341.20 | 3,340.86 | 3,341.20 | 1.9K |
| 13:26 | 3,340.97 | 3,340.97 | 3,339.88 | 3,340.83 | 9.6K |
| 13:27 | 3,340.47 | 3,341.03 | 3,340.47 | 3,340.65 | 4.2K |
| 13:28 | 3,339.91 | 3,340.46 | 3,339.86 | 3,340.46 | 4.5K |
| 13:29 | 3,340.60 | 3,340.70 | 3,340.46 | 3,340.60 | 2.9K |
| 13:30 | 3,340.43 | 3,340.80 | 3,340.43 | 3,340.80 | 7.6K |
| 13:31 | 3,340.80 | 3,340.80 | 3,340.51 | 3,340.51 | 2.2K |
| 13:32 | 3,340.79 | 3,340.79 | 3,340.17 | 3,340.17 | 0.3K |
| 13:33 | 3,340.17 | 3,340.17 | 3,339.44 | 3,339.44 | 7.4K |
| 13:34 | 3,339.44 | 3,339.44 | 3,339.16 | 3,339.16 | 5.6K |
| 13:35 | 3,339.30 | 3,339.30 | 3,338.96 | 3,339.24 | 3.2K |
| 13:36 | 3,339.45 | 3,339.57 | 3,339.45 | 3,339.47 | 3.2K |
| 13:37 | 3,339.47 | 3,339.53 | 3,339.47 | 3,339.53 | 1.3K |
| 13:38 | 3,339.55 | 3,339.55 | 3,339.18 | 3,339.18 | 2.5K |
| 13:39 | 3,339.25 | 3,340.44 | 3,339.25 | 3,340.44 | 2.4K |
| 13:40 | 3,341.00 | 3,344.44 | 3,341.00 | 3,343.99 | 21.1K |
| 13:41 | 3,344.96 | 3,344.96 | 3,343.43 | 3,343.43 | 19.6K |
| 13:42 | 3,343.77 | 3,343.77 | 3,343.70 | 3,343.76 | 3.1K |
| 13:43 | 3,343.69 | 3,343.69 | 3,342.17 | 3,342.17 | 7.5K |
| 13:44 | 3,341.12 | 3,342.09 | 3,341.09 | 3,342.09 | 4.5K |
| 13:45 | 3,343.34 | 3,345.15 | 3,342.99 | 3,345.15 | 10.7K |
| 13:46 | 3,345.17 | 3,345.17 | 3,344.51 | 3,344.84 | 152.4K |
| 13:47 | 3,344.84 | 3,345.80 | 3,344.84 | 3,345.80 | 11.7K |
| 13:48 | 3,346.14 | 3,346.14 | 3,344.77 | 3,345.90 | 23.5K |
| 13:49 | 3,345.90 | 3,345.90 | 3,345.00 | 3,345.48 | 2.4K |
| 13:50 | 3,344.86 | 3,345.20 | 3,344.30 | 3,344.30 | 3.0K |
| 13:51 | 3,344.30 | 3,344.30 | 3,343.81 | 3,343.98 | 2.1K |
| 13:52 | 3,346.36 | 3,346.91 | 3,346.36 | 3,346.91 | 22.4K |
| 13:53 | 3,346.77 | 3,348.12 | 3,346.77 | 3,348.12 | 21.6K |
| 13:54 | 3,348.34 | 3,348.50 | 3,348.29 | 3,348.50 | 5.0K |
| 13:55 | 3,348.50 | 3,348.50 | 3,347.29 | 3,347.29 | 2.8K |
| 13:56 | 3,348.49 | 3,349.25 | 3,348.49 | 3,348.90 | 28.4K |
| 13:57 | 3,348.90 | 3,348.90 | 3,348.07 | 3,348.56 | 21.5K |
| 13:58 | 3,347.76 | 3,349.02 | 3,346.54 | 3,349.02 | 17.0K |
| 13:59 | 3,349.02 | 3,349.02 | 3,347.36 | 3,347.36 | 3.5K |
| 14:00 | 3,347.03 | 3,348.03 | 3,346.88 | 3,348.03 | 4.2K |
| 14:01 | 3,347.52 | 3,347.52 | 3,346.66 | 3,346.84 | 12.6K |
| 14:02 | 3,346.89 | 3,347.48 | 3,346.89 | 3,347.48 | 5.6K |
| 14:03 | 3,347.48 | 3,347.48 | 3,346.75 | 3,346.75 | 2.7K |
| 14:04 | 3,346.75 | 3,346.75 | 3,345.50 | 3,345.50 | 10.8K |
| 14:05 | 3,345.37 | 3,345.37 | 3,344.53 | 3,344.53 | 5.8K |
| 14:06 | 3,344.61 | 3,344.79 | 3,344.23 | 3,344.23 | 1.2K |
| 14:07 | 3,344.27 | 3,344.27 | 3,343.48 | 3,343.56 | 6.3K |
| 14:08 | 3,343.63 | 3,344.88 | 3,343.63 | 3,344.88 | 21.0K |
| 14:09 | 3,345.30 | 3,345.72 | 3,345.30 | 3,345.58 | 3.4K |
| 14:10 | 3,345.86 | 3,345.86 | 3,345.29 | 3,345.29 | 2.0K |
| 14:11 | 3,344.72 | 3,344.72 | 3,343.99 | 3,343.99 | 7.5K |
| 14:12 | 3,343.99 | 3,344.13 | 3,343.82 | 3,344.13 | 3.3K |
| 14:13 | 3,344.13 | 3,344.87 | 3,344.13 | 3,344.67 | 8.1K |
| 14:14 | 3,344.80 | 3,345.43 | 3,344.80 | 3,345.43 | 6.1K |
| 14:15 | 3,343.97 | 3,344.25 | 3,343.69 | 3,344.25 | 7.8K |
| 14:16 | 3,343.69 | 3,344.87 | 3,343.69 | 3,344.87 | 5.1K |
| 14:17 | 3,345.21 | 3,347.77 | 3,345.21 | 3,347.77 | 10.9K |
| 14:18 | 3,347.43 | 3,347.43 | 3,347.36 | 3,347.36 | 4.3K |
| 14:19 | 3,347.22 | 3,347.56 | 3,347.22 | 3,347.42 | 5.2K |
| 14:20 | 3,347.76 | 3,348.76 | 3,347.32 | 3,348.76 | 6.5K |
| 14:21 | 3,348.71 | 3,351.10 | 3,348.71 | 3,351.10 | 57.4K |
| 14:22 | 3,351.10 | 3,351.10 | 3,350.45 | 3,350.45 | 2.3K |
| 14:23 | 3,350.62 | 3,350.99 | 3,350.48 | 3,350.99 | 8.0K |
| 14:24 | 3,351.55 | 3,351.55 | 3,351.16 | 3,351.16 | 12.0K |
| 14:25 | 3,350.71 | 3,350.71 | 3,350.36 | 3,350.39 | 7.0K |
| 14:26 | 3,350.39 | 3,351.70 | 3,350.39 | 3,351.13 | 18.8K |
| 14:27 | 3,351.48 | 3,351.48 | 3,350.53 | 3,350.53 | 5.1K |
| 14:28 | 3,349.97 | 3,350.05 | 3,349.87 | 3,349.87 | 5.7K |
| 14:29 | 3,349.31 | 3,349.31 | 3,349.31 | 3,349.31 | 0.7K |
| 14:30 | 3,349.31 | 3,350.71 | 3,349.31 | 3,350.71 | 6.6K |
| 14:31 | 3,350.56 | 3,350.56 | 3,350.22 | 3,350.22 | 2.2K |
| 14:32 | 3,350.22 | 3,350.22 | 3,349.66 | 3,349.76 | 8.3K |
| 14:33 | 3,350.04 | 3,350.04 | 3,349.64 | 3,349.64 | 2.0K |
| 14:34 | 3,350.48 | 3,350.53 | 3,350.22 | 3,350.22 | 7.4K |
| 14:35 | 3,350.10 | 3,350.10 | 3,349.16 | 3,349.16 | 11.1K |
| 14:36 | 3,349.33 | 3,349.33 | 3,348.88 | 3,348.88 | 1.1K |
| 14:37 | 3,349.03 | 3,349.90 | 3,349.03 | 3,349.11 | 6.9K |
| 14:38 | 3,348.80 | 3,349.11 | 3,348.38 | 3,349.11 | 3.0K |
| 14:39 | 3,348.50 | 3,348.56 | 3,348.50 | 3,348.56 | 5.0K |
| 14:40 | 3,348.56 | 3,348.56 | 3,347.67 | 3,347.67 | 11.9K |
| 14:41 | 3,347.75 | 3,347.75 | 3,347.00 | 3,347.00 | 9.8K |
| 14:42 | 3,347.00 | 3,347.84 | 3,347.00 | 3,347.84 | 39.7K |
| 14:43 | 3,347.95 | 3,348.32 | 3,347.81 | 3,348.32 | 15.7K |
| 14:44 | 3,348.40 | 3,348.40 | 3,347.62 | 3,347.62 | 13.8K |
| 14:45 | 3,348.25 | 3,349.00 | 3,348.25 | 3,349.00 | 5.4K |
| 14:46 | 3,348.24 | 3,348.24 | 3,348.24 | 3,348.24 | 3.4K |
| 14:47 | 3,348.30 | 3,348.81 | 3,348.30 | 3,348.81 | 8.1K |
| 14:48 | 3,348.53 | 3,348.65 | 3,347.75 | 3,347.80 | 10.2K |
| 14:49 | 3,347.84 | 3,347.84 | 3,347.74 | 3,347.74 | 2.7K |
| 14:50 | 3,347.77 | 3,347.77 | 3,347.77 | 3,347.77 | 2.2K |
| 14:51 | 3,347.91 | 3,349.09 | 3,347.91 | 3,349.09 | 8.9K |
| 14:52 | 3,349.21 | 3,349.31 | 3,349.21 | 3,349.31 | 5.7K |
| 14:53 | 3,349.55 | 3,349.55 | 3,349.35 | 3,349.50 | 5.7K |
| 14:54 | 3,349.50 | 3,349.56 | 3,349.42 | 3,349.56 | 8.4K |
| 14:55 | 3,349.96 | 3,349.96 | 3,349.53 | 3,349.87 | 9.8K |
| 14:56 | 3,349.87 | 3,349.87 | 3,349.39 | 3,349.73 | 2.7K |
| 14:57 | 3,349.90 | 3,350.07 | 3,349.90 | 3,350.07 | 3.5K |
| 14:58 | 3,350.27 | 3,350.27 | 3,350.27 | 3,350.27 | 9.3K |
| 14:59 | 3,351.17 | 3,351.48 | 3,351.17 | 3,351.47 | 23.7K |
| 15:00 | 3,351.22 | 3,351.22 | 3,351.01 | 3,351.01 | 10.2K |
| 15:01 | 3,352.02 | 3,352.02 | 3,351.64 | 3,351.64 | 5.3K |
| 15:02 | 3,352.39 | 3,352.39 | 3,352.25 | 3,352.25 | 6.1K |
| 15:03 | 3,352.31 | 3,352.34 | 3,351.99 | 3,352.09 | 20.1K |
| 15:04 | 3,352.09 | 3,352.77 | 3,352.09 | 3,352.77 | 26.1K |
| 15:05 | 3,352.94 | 3,352.94 | 3,352.04 | 3,352.21 | 10.1K |
| 15:06 | 3,351.89 | 3,351.89 | 3,351.17 | 3,351.85 | 16.1K |
| 15:07 | 3,351.51 | 3,351.51 | 3,350.89 | 3,351.06 | 10.0K |
| 15:08 | 3,350.63 | 3,351.12 | 3,350.58 | 3,351.12 | 15.4K |
| 15:09 | 3,351.40 | 3,351.40 | 3,350.95 | 3,350.95 | 2.8K |
| 15:10 | 3,350.95 | 3,351.57 | 3,350.93 | 3,351.07 | 3.9K |
| 15:11 | 3,351.17 | 3,351.54 | 3,351.17 | 3,351.54 | 2.7K |
| 15:12 | 3,351.27 | 3,351.27 | 3,349.78 | 3,350.12 | 38.0K |
| 15:13 | 3,350.40 | 3,351.66 | 3,350.40 | 3,350.68 | 71.2K |
| 15:14 | 3,350.83 | 3,351.53 | 3,350.83 | 3,351.33 | 2.7K |
| 15:15 | 3,351.33 | 3,351.59 | 3,350.44 | 3,350.44 | 16.1K |
| 15:16 | 3,350.78 | 3,351.09 | 3,350.78 | 3,350.95 | 16.0K |
| 15:17 | 3,351.09 | 3,351.63 | 3,351.09 | 3,351.63 | 2.8K |
| 15:18 | 3,351.62 | 3,351.62 | 3,349.50 | 3,349.50 | 31.9K |
| 15:19 | 3,349.34 | 3,349.34 | 3,348.32 | 3,348.75 | 32.3K |
| 15:20 | 3,347.76 | 3,347.76 | 3,344.22 | 3,344.22 | 37.5K |
| 15:21 | 3,343.49 | 3,343.49 | 3,338.52 | 3,338.52 | 53.7K |
| 15:22 | 3,338.52 | 3,338.52 | 3,337.62 | 3,337.62 | 12.7K |
| 15:23 | 3,337.55 | 3,337.62 | 3,336.82 | 3,336.82 | 4.5K |
| 15:24 | 3,335.68 | 3,335.68 | 3,334.09 | 3,334.09 | 97.5K |
| 15:25 | 3,334.25 | 3,334.25 | 3,332.76 | 3,332.76 | 31.8K |
| 15:26 | 3,330.20 | 3,330.27 | 3,327.05 | 3,328.47 | 97.4K |
| 15:27 | 3,328.47 | 3,328.47 | 3,327.90 | 3,328.46 | 18.8K |
| 15:28 | 3,328.88 | 3,330.26 | 3,328.88 | 3,330.26 | 68.0K |
| 15:29 | 3,330.41 | 3,330.71 | 3,330.41 | 3,330.68 | 10.8K |
| 15:30 | 3,330.54 | 3,333.85 | 3,330.54 | 3,333.85 | 18.7K |
| 15:31 | 3,333.95 | 3,333.95 | 3,333.63 | 3,333.63 | 14.9K |
| 15:32 | 3,333.49 | 3,334.03 | 3,333.34 | 3,333.69 | 10.9K |
| 15:33 | 3,333.97 | 3,334.51 | 3,333.97 | 3,334.51 | 7.1K |
| 15:34 | 3,334.65 | 3,334.65 | 3,333.44 | 3,333.44 | 12.4K |
| 15:35 | 3,333.16 | 3,335.48 | 3,333.16 | 3,335.48 | 31.1K |
| 15:36 | 3,335.93 | 3,336.60 | 3,335.93 | 3,336.29 | 9.2K |
| 15:37 | 3,336.54 | 3,337.03 | 3,336.54 | 3,336.70 | 14.3K |
| 15:38 | 3,337.63 | 3,338.11 | 3,337.63 | 3,338.11 | 63.5K |
| 15:39 | 3,337.74 | 3,337.74 | 3,335.63 | 3,335.63 | 11.9K |
| 15:40 | 3,334.66 | 3,334.66 | 3,333.96 | 3,334.24 | 11.0K |
| 15:41 | 3,334.41 | 3,334.55 | 3,333.93 | 3,334.20 | 18.1K |
| 15:42 | 3,334.20 | 3,334.43 | 3,334.09 | 3,334.43 | 9.3K |
| 15:43 | 3,333.70 | 3,334.32 | 3,333.30 | 3,333.30 | 19.6K |
| 15:44 | 3,332.46 | 3,333.30 | 3,332.46 | 3,333.30 | 12.1K |
| 15:45 | 3,333.40 | 3,333.89 | 3,333.01 | 3,333.89 | 21.3K |
| 15:46 | 3,334.50 | 3,334.50 | 3,334.21 | 3,334.21 | 17.8K |
| 15:47 | 3,334.21 | 3,334.21 | 3,333.56 | 3,333.56 | 9.1K |
| 15:48 | 3,333.68 | 3,334.01 | 3,333.46 | 3,333.54 | 33.0K |
| 15:49 | 3,333.43 | 3,334.02 | 3,333.22 | 3,334.02 | 16.6K |
| 15:50 | 3,334.02 | 3,334.02 | 3,331.71 | 3,331.71 | 67.8K |
| 15:51 | 3,331.88 | 3,332.42 | 3,331.88 | 3,332.25 | 23.8K |
| 15:52 | 3,331.84 | 3,331.88 | 3,331.64 | 3,331.84 | 87.3K |
| 15:53 | 3,332.08 | 3,332.08 | 3,331.89 | 3,331.94 | 90.4K |
| 15:54 | 3,331.00 | 3,332.12 | 3,331.00 | 3,332.12 | 78.3K |
| 15:55 | 3,331.36 | 3,332.94 | 3,331.36 | 3,332.94 | 64.8K |
| 15:56 | 3,333.23 | 3,334.81 | 3,332.77 | 3,334.18 | 59.8K |
| 15:57 | 3,333.91 | 3,333.91 | 3,332.94 | 3,332.94 | 49.8K |
| 15:58 | 3,333.01 | 3,334.04 | 3,333.01 | 3,333.63 | 92.8K |
| 15:59 | 3,333.63 | 3,334.10 | 3,333.41 | 3,334.02 | 68.9K |
| 16:00 | 3,333.65 | 3,333.65 | 3,333.28 | 3,333.28 | 3,120.6K |
| 16:01 | 3,333.28 | 3,333.28 | 3,333.28 | 3,333.28 | 0.0K |