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 | 3,330.78 | 3,347.64 | 3,330.78 | 3,347.64 | 167.8K |
| 09:31 | 3,347.23 | 3,348.46 | 3,345.82 | 3,348.46 | 25.3K |
| 09:32 | 3,352.47 | 3,356.96 | 3,352.47 | 3,356.96 | 71.0K |
| 09:33 | 3,367.02 | 3,367.22 | 3,366.54 | 3,367.22 | 213.2K |
| 09:34 | 3,366.18 | 3,370.20 | 3,366.18 | 3,370.20 | 37.6K |
| 09:35 | 3,370.49 | 3,370.49 | 3,367.22 | 3,367.22 | 25.4K |
| 09:36 | 3,366.87 | 3,369.08 | 3,366.87 | 3,368.60 | 49.3K |
| 09:37 | 3,367.83 | 3,370.91 | 3,367.83 | 3,368.29 | 45.4K |
| 09:38 | 3,368.78 | 3,368.95 | 3,367.51 | 3,367.62 | 23.0K |
| 09:39 | 3,365.95 | 3,370.06 | 3,365.95 | 3,370.06 | 41.1K |
| 09:40 | 3,370.75 | 3,372.18 | 3,366.24 | 3,366.24 | 61.9K |
| 09:41 | 3,365.40 | 3,367.34 | 3,364.99 | 3,367.34 | 52.5K |
| 09:42 | 3,368.26 | 3,368.26 | 3,363.51 | 3,363.51 | 28.7K |
| 09:43 | 3,363.23 | 3,364.90 | 3,363.23 | 3,364.90 | 4.3K |
| 09:44 | 3,363.60 | 3,363.73 | 3,363.04 | 3,363.73 | 8.9K |
| 09:45 | 3,363.38 | 3,365.16 | 3,363.21 | 3,365.16 | 21.9K |
| 09:46 | 3,365.71 | 3,366.57 | 3,365.03 | 3,365.03 | 8.8K |
| 09:47 | 3,365.98 | 3,366.21 | 3,365.39 | 3,366.21 | 7.1K |
| 09:48 | 3,366.84 | 3,366.84 | 3,366.27 | 3,366.27 | 6.5K |
| 09:49 | 3,365.24 | 3,365.24 | 3,363.83 | 3,363.88 | 10.1K |
| 09:50 | 3,364.51 | 3,364.51 | 3,362.16 | 3,362.37 | 9.3K |
| 09:51 | 3,363.40 | 3,363.61 | 3,362.76 | 3,363.10 | 12.1K |
| 09:52 | 3,362.93 | 3,363.96 | 3,362.93 | 3,363.44 | 7.4K |
| 09:53 | 3,363.50 | 3,363.50 | 3,359.81 | 3,360.05 | 45.1K |
| 09:54 | 3,360.73 | 3,363.56 | 3,360.73 | 3,363.56 | 8.1K |
| 09:55 | 3,363.56 | 3,363.56 | 3,362.66 | 3,362.66 | 3.2K |
| 09:56 | 3,362.94 | 3,362.94 | 3,361.55 | 3,361.82 | 2.0K |
| 09:57 | 3,360.79 | 3,360.79 | 3,356.96 | 3,357.30 | 11.5K |
| 09:58 | 3,356.27 | 3,356.27 | 3,355.72 | 3,355.72 | 5.7K |
| 09:59 | 3,355.72 | 3,355.72 | 3,354.34 | 3,355.65 | 5.9K |
| 10:00 | 3,356.13 | 3,357.89 | 3,356.13 | 3,356.29 | 14.5K |
| 10:01 | 3,356.35 | 3,356.70 | 3,356.10 | 3,356.56 | 6.0K |
| 10:02 | 3,356.73 | 3,356.93 | 3,356.59 | 3,356.93 | 6.5K |
| 10:03 | 3,356.93 | 3,357.38 | 3,356.34 | 3,357.38 | 4.7K |
| 10:04 | 3,358.28 | 3,358.55 | 3,358.06 | 3,358.40 | 15.8K |
| 10:05 | 3,356.86 | 3,357.42 | 3,356.80 | 3,357.42 | 22.9K |
| 10:06 | 3,357.07 | 3,357.07 | 3,352.51 | 3,352.51 | 15.6K |
| 10:07 | 3,353.69 | 3,354.72 | 3,353.69 | 3,354.66 | 4.7K |
| 10:08 | 3,353.76 | 3,354.50 | 3,353.42 | 3,354.50 | 4.0K |
| 10:09 | 3,352.63 | 3,352.77 | 3,351.52 | 3,351.52 | 7.1K |
| 10:10 | 3,351.69 | 3,352.14 | 3,350.72 | 3,350.72 | 3.6K |
| 10:11 | 3,350.65 | 3,352.86 | 3,350.17 | 3,352.52 | 13.8K |
| 10:12 | 3,353.15 | 3,353.35 | 3,353.15 | 3,353.35 | 3.6K |
| 10:13 | 3,353.63 | 3,353.63 | 3,353.06 | 3,353.06 | 8.4K |
| 10:14 | 3,354.09 | 3,354.09 | 3,351.95 | 3,353.67 | 14.0K |
| 10:15 | 3,353.50 | 3,353.98 | 3,352.95 | 3,352.95 | 6.2K |
| 10:16 | 3,352.88 | 3,352.88 | 3,351.35 | 3,352.04 | 9.2K |
| 10:17 | 3,351.35 | 3,352.04 | 3,350.98 | 3,350.98 | 10.2K |
| 10:18 | 3,350.63 | 3,350.80 | 3,350.52 | 3,350.52 | 3.2K |
| 10:19 | 3,350.98 | 3,350.98 | 3,350.98 | 3,350.98 | 4.5K |
| 10:20 | 3,350.63 | 3,350.98 | 3,349.30 | 3,349.30 | 11.0K |
| 10:21 | 3,349.65 | 3,349.79 | 3,348.68 | 3,348.68 | 5.8K |
| 10:22 | 3,349.02 | 3,349.02 | 3,348.22 | 3,348.22 | 2.1K |
| 10:23 | 3,348.22 | 3,350.56 | 3,348.22 | 3,350.56 | 6.4K |
| 10:24 | 3,350.76 | 3,352.29 | 3,350.76 | 3,352.29 | 11.6K |
| 10:25 | 3,351.60 | 3,351.87 | 3,351.60 | 3,351.87 | 6.0K |
| 10:26 | 3,352.84 | 3,353.33 | 3,352.81 | 3,353.33 | 15.9K |
| 10:27 | 3,353.41 | 3,353.76 | 3,353.27 | 3,353.76 | 3.4K |
| 10:28 | 3,354.59 | 3,354.59 | 3,351.47 | 3,351.47 | 23.9K |
| 10:29 | 3,351.30 | 3,351.30 | 3,350.43 | 3,350.78 | 1.6K |
| 10:30 | 3,350.66 | 3,352.32 | 3,350.66 | 3,351.87 | 9.2K |
| 10:31 | 3,350.16 | 3,351.21 | 3,350.16 | 3,351.21 | 3.6K |
| 10:32 | 3,352.19 | 3,352.75 | 3,351.97 | 3,352.75 | 18.1K |
| 10:33 | 3,353.43 | 3,354.16 | 3,353.37 | 3,354.16 | 7.6K |
| 10:34 | 3,353.98 | 3,354.22 | 3,353.98 | 3,353.98 | 2.2K |
| 10:35 | 3,354.63 | 3,356.35 | 3,354.63 | 3,355.56 | 14.1K |
| 10:36 | 3,353.99 | 3,353.99 | 3,351.30 | 3,352.76 | 45.2K |
| 10:37 | 3,352.76 | 3,353.48 | 3,352.76 | 3,353.48 | 9.6K |
| 10:38 | 3,353.21 | 3,353.21 | 3,352.35 | 3,352.35 | 7.0K |
| 10:39 | 3,352.63 | 3,352.77 | 3,349.38 | 3,349.38 | 6.8K |
| 10:40 | 3,348.56 | 3,348.56 | 3,348.36 | 3,348.36 | 6.0K |
| 10:41 | 3,348.36 | 3,348.36 | 3,345.95 | 3,346.78 | 7.5K |
| 10:42 | 3,344.37 | 3,344.47 | 3,343.99 | 3,344.13 | 19.1K |
| 10:43 | 3,344.86 | 3,345.94 | 3,344.86 | 3,345.80 | 5.0K |
| 10:44 | 3,345.46 | 3,345.46 | 3,344.32 | 3,345.00 | 17.1K |
| 10:45 | 3,343.97 | 3,344.43 | 3,343.95 | 3,344.35 | 8.1K |
| 10:46 | 3,344.35 | 3,344.55 | 3,344.35 | 3,344.39 | 2.8K |
| 10:47 | 3,344.64 | 3,346.09 | 3,344.64 | 3,346.09 | 13.7K |
| 10:48 | 3,345.96 | 3,345.99 | 3,345.27 | 3,345.99 | 4.0K |
| 10:49 | 3,346.30 | 3,346.30 | 3,345.95 | 3,345.95 | 6.9K |
| 10:50 | 3,346.18 | 3,347.32 | 3,346.18 | 3,346.72 | 3.5K |
| 10:51 | 3,346.82 | 3,346.82 | 3,345.26 | 3,346.32 | 7.4K |
| 10:52 | 3,346.26 | 3,347.45 | 3,346.26 | 3,346.59 | 7.4K |
| 10:53 | 3,346.32 | 3,346.32 | 3,344.76 | 3,344.76 | 6.5K |
| 10:54 | 3,345.32 | 3,345.32 | 3,343.30 | 3,343.30 | 19.2K |
| 10:55 | 3,343.30 | 3,343.30 | 3,342.32 | 3,342.97 | 5.5K |
| 10:56 | 3,343.53 | 3,343.53 | 3,343.19 | 3,343.47 | 1.7K |
| 10:57 | 3,342.29 | 3,342.29 | 3,341.43 | 3,341.43 | 5.2K |
| 10:58 | 3,341.37 | 3,342.54 | 3,341.37 | 3,341.61 | 22.5K |
| 10:59 | 3,341.96 | 3,343.44 | 3,341.96 | 3,342.41 | 6.9K |
| 11:00 | 3,343.03 | 3,343.03 | 3,342.20 | 3,342.20 | 9.1K |
| 11:01 | 3,342.03 | 3,342.42 | 3,341.86 | 3,342.42 | 1.3K |
| 11:02 | 3,341.17 | 3,341.86 | 3,341.00 | 3,341.00 | 9.8K |
| 11:03 | 3,340.06 | 3,341.23 | 3,340.06 | 3,341.23 | 11.6K |
| 11:04 | 3,341.63 | 3,342.03 | 3,341.26 | 3,341.26 | 8.4K |
| 11:05 | 3,341.43 | 3,342.70 | 3,341.43 | 3,342.70 | 17.1K |
| 11:06 | 3,342.79 | 3,343.27 | 3,342.43 | 3,343.27 | 19.4K |
| 11:07 | 3,344.06 | 3,344.06 | 3,343.54 | 3,343.68 | 2.9K |
| 11:08 | 3,343.66 | 3,343.66 | 3,342.60 | 3,342.60 | 3.4K |
| 11:09 | 3,341.91 | 3,341.91 | 3,340.93 | 3,341.61 | 10.1K |
| 11:10 | 3,341.61 | 3,341.61 | 3,340.73 | 3,340.73 | 4.2K |
| 11:11 | 3,339.89 | 3,339.89 | 3,339.06 | 3,339.06 | 5.8K |
| 11:12 | 3,339.40 | 3,339.53 | 3,339.02 | 3,339.02 | 2.7K |
| 11:13 | 3,338.85 | 3,338.85 | 3,338.46 | 3,338.83 | 2.4K |
| 11:14 | 3,338.66 | 3,339.05 | 3,337.88 | 3,337.88 | 14.7K |
| 11:15 | 3,338.28 | 3,339.60 | 3,338.28 | 3,338.97 | 5.8K |
| 11:16 | 3,338.23 | 3,338.79 | 3,338.23 | 3,338.44 | 4.8K |
| 11:17 | 3,338.50 | 3,338.64 | 3,338.09 | 3,338.09 | 7.7K |
| 11:18 | 3,338.09 | 3,338.37 | 3,337.19 | 3,337.19 | 2.1K |
| 11:19 | 3,335.45 | 3,335.45 | 3,335.11 | 3,335.45 | 4.4K |
| 11:20 | 3,335.34 | 3,335.34 | 3,334.80 | 3,334.80 | 4.1K |
| 11:21 | 3,334.11 | 3,334.11 | 3,334.11 | 3,334.11 | 9.2K |
| 11:22 | 3,334.17 | 3,334.17 | 3,333.44 | 3,333.61 | 3.3K |
| 11:23 | 3,333.27 | 3,333.89 | 3,333.27 | 3,333.75 | 7.2K |
| 11:24 | 3,334.20 | 3,334.31 | 3,333.37 | 3,334.20 | 9.2K |
| 11:25 | 3,335.37 | 3,335.37 | 3,334.75 | 3,334.75 | 7.5K |
| 11:26 | 3,335.16 | 3,335.26 | 3,335.09 | 3,335.26 | 8.2K |
| 11:27 | 3,335.49 | 3,335.77 | 3,335.49 | 3,335.77 | 3.8K |
| 11:28 | 3,336.79 | 3,336.79 | 3,336.34 | 3,336.34 | 6.2K |
| 11:29 | 3,336.17 | 3,336.96 | 3,336.17 | 3,336.96 | 2.9K |
| 11:30 | 3,337.30 | 3,338.45 | 3,336.51 | 3,337.93 | 13.8K |
| 11:31 | 3,338.39 | 3,339.59 | 3,338.39 | 3,339.59 | 6.8K |
| 11:32 | 3,339.79 | 3,340.89 | 3,339.79 | 3,340.34 | 22.6K |
| 11:33 | 3,340.19 | 3,340.54 | 3,339.82 | 3,339.82 | 3.0K |
| 11:34 | 3,339.99 | 3,341.12 | 3,339.99 | 3,341.12 | 2.2K |
| 11:35 | 3,340.78 | 3,342.17 | 3,340.78 | 3,342.17 | 8.5K |
| 11:36 | 3,341.94 | 3,342.82 | 3,341.94 | 3,342.49 | 5.9K |
| 11:37 | 3,342.45 | 3,342.94 | 3,342.45 | 3,342.94 | 3.8K |
| 11:38 | 3,342.94 | 3,345.20 | 3,342.94 | 3,345.20 | 3.9K |
| 11:39 | 3,343.36 | 3,343.36 | 3,341.81 | 3,341.81 | 12.1K |
| 11:40 | 3,341.52 | 3,342.21 | 3,341.52 | 3,342.21 | 1.9K |
| 11:41 | 3,342.10 | 3,342.10 | 3,341.07 | 3,341.07 | 20.3K |
| 11:42 | 3,341.01 | 3,341.72 | 3,341.01 | 3,341.72 | 3.9K |
| 11:43 | 3,341.72 | 3,342.12 | 3,341.72 | 3,341.84 | 4.6K |
| 11:44 | 3,341.28 | 3,341.28 | 3,340.00 | 3,340.00 | 105.6K |
| 11:45 | 3,340.73 | 3,341.01 | 3,340.73 | 3,341.01 | 3.1K |
| 11:46 | 3,341.36 | 3,343.15 | 3,341.36 | 3,342.90 | 10.1K |
| 11:47 | 3,342.90 | 3,343.60 | 3,342.90 | 3,343.60 | 3.2K |
| 11:48 | 3,343.60 | 3,343.66 | 3,343.26 | 3,343.26 | 4.2K |
| 11:49 | 3,343.75 | 3,344.02 | 3,343.75 | 3,344.02 | 4.7K |
| 11:50 | 3,344.02 | 3,344.02 | 3,342.84 | 3,343.08 | 8.9K |
| 11:51 | 3,343.08 | 3,343.40 | 3,343.01 | 3,343.40 | 2.9K |
| 11:52 | 3,343.87 | 3,344.67 | 3,343.87 | 3,344.67 | 2.7K |
| 11:53 | 3,346.27 | 3,346.44 | 3,346.27 | 3,346.44 | 10.1K |
| 11:54 | 3,346.44 | 3,347.77 | 3,346.44 | 3,347.77 | 9.1K |
| 11:55 | 3,347.29 | 3,347.71 | 3,347.26 | 3,347.71 | 3.0K |
| 11:56 | 3,347.54 | 3,347.82 | 3,347.54 | 3,347.82 | 2.6K |
| 11:57 | 3,347.82 | 3,348.07 | 3,347.79 | 3,347.79 | 2.7K |
| 11:58 | 3,347.79 | 3,347.79 | 3,346.65 | 3,346.65 | 13.5K |
| 11:59 | 3,346.48 | 3,346.48 | 3,346.48 | 3,346.48 | 1.5K |
| 12:00 | 3,346.31 | 3,346.31 | 3,346.25 | 3,346.25 | 1.0K |
| 12:01 | 3,346.25 | 3,346.42 | 3,346.08 | 3,346.08 | 2.8K |
| 12:02 | 3,346.08 | 3,347.13 | 3,346.08 | 3,347.13 | 34.5K |
| 12:03 | 3,347.62 | 3,347.96 | 3,347.62 | 3,347.96 | 34.9K |
| 12:04 | 3,347.96 | 3,349.06 | 3,347.73 | 3,347.73 | 10.1K |
| 12:05 | 3,347.53 | 3,347.85 | 3,347.53 | 3,347.57 | 11.1K |
| 12:06 | 3,347.31 | 3,347.31 | 3,346.55 | 3,346.55 | 9.3K |
| 12:07 | 3,347.25 | 3,347.65 | 3,347.25 | 3,347.53 | 14.4K |
| 12:08 | 3,346.85 | 3,348.43 | 3,346.85 | 3,348.43 | 6.8K |
| 12:09 | 3,348.57 | 3,348.85 | 3,348.40 | 3,348.85 | 2.5K |
| 12:10 | 3,348.51 | 3,348.51 | 3,348.44 | 3,348.44 | 2.1K |
| 12:11 | 3,348.37 | 3,348.37 | 3,348.02 | 3,348.19 | 1.9K |
| 12:12 | 3,348.12 | 3,348.12 | 3,346.66 | 3,346.66 | 5.5K |
| 12:13 | 3,346.80 | 3,346.80 | 3,346.46 | 3,346.74 | 3.0K |
| 12:14 | 3,346.46 | 3,346.60 | 3,346.46 | 3,346.60 | 2.2K |
| 12:15 | 3,345.43 | 3,347.17 | 3,345.31 | 3,346.49 | 19.1K |
| 12:16 | 3,346.49 | 3,346.57 | 3,346.49 | 3,346.57 | 143.0K |
| 12:17 | 3,346.60 | 3,349.98 | 3,346.60 | 3,349.98 | 26.4K |
| 12:18 | 3,347.17 | 3,347.17 | 3,346.41 | 3,346.41 | 18.4K |
| 12:19 | 3,346.41 | 3,346.41 | 3,343.83 | 3,343.83 | 25.2K |
| 12:20 | 3,343.83 | 3,344.85 | 3,343.83 | 3,344.85 | 6.9K |
| 12:21 | 3,344.85 | 3,344.85 | 3,344.63 | 3,344.63 | 12.7K |
| 12:22 | 3,344.57 | 3,344.57 | 3,342.32 | 3,342.32 | 14.6K |
| 12:23 | 3,343.60 | 3,344.96 | 3,343.60 | 3,344.78 | 8.1K |
| 12:24 | 3,344.78 | 3,345.72 | 3,344.78 | 3,345.72 | 4.5K |
| 12:25 | 3,344.90 | 3,344.90 | 3,344.43 | 3,344.43 | 15.9K |
| 12:26 | 3,344.11 | 3,344.11 | 3,343.14 | 3,343.14 | 8.1K |
| 12:27 | 3,343.11 | 3,343.52 | 3,343.11 | 3,343.52 | 4.1K |
| 12:28 | 3,344.22 | 3,344.22 | 3,344.04 | 3,344.10 | 4.6K |
| 12:29 | 3,344.16 | 3,344.16 | 3,343.99 | 3,344.16 | 2.1K |
| 12:30 | 3,343.73 | 3,344.67 | 3,343.73 | 3,344.56 | 16.6K |
| 12:31 | 3,345.04 | 3,345.04 | 3,344.79 | 3,344.96 | 2.6K |
| 12:32 | 3,344.79 | 3,344.79 | 3,344.79 | 3,344.79 | 0.3K |
| 12:33 | 3,344.79 | 3,346.14 | 3,344.79 | 3,346.14 | 6.5K |
| 12:34 | 3,345.59 | 3,346.44 | 3,345.35 | 3,346.44 | 4.6K |
| 12:35 | 3,346.27 | 3,346.27 | 3,345.96 | 3,345.96 | 2.4K |
| 12:36 | 3,345.68 | 3,345.85 | 3,345.68 | 3,345.71 | 3.6K |
| 12:37 | 3,345.56 | 3,345.56 | 3,344.01 | 3,344.01 | 16.0K |
| 12:38 | 3,344.18 | 3,344.35 | 3,344.18 | 3,344.29 | 2.9K |
| 12:39 | 3,343.15 | 3,343.43 | 3,343.04 | 3,343.04 | 12.7K |
| 12:40 | 3,342.08 | 3,342.86 | 3,342.08 | 3,342.86 | 9.7K |
| 12:41 | 3,342.86 | 3,342.86 | 3,342.19 | 3,342.19 | 4.8K |
| 12:42 | 3,341.88 | 3,341.88 | 3,338.32 | 3,338.32 | 15.5K |
| 12:43 | 3,338.54 | 3,339.43 | 3,338.14 | 3,339.43 | 9.8K |
| 12:44 | 3,339.31 | 3,339.93 | 3,338.96 | 3,339.93 | 5.2K |
| 12:45 | 3,339.93 | 3,340.04 | 3,339.64 | 3,339.64 | 6.0K |
| 12:46 | 3,339.64 | 3,339.64 | 3,339.14 | 3,339.37 | 39.7K |
| 12:47 | 3,339.02 | 3,339.14 | 3,338.10 | 3,338.10 | 12.1K |
| 12:48 | 3,338.10 | 3,338.44 | 3,338.10 | 3,338.30 | 4.2K |
| 12:49 | 3,338.24 | 3,338.24 | 3,337.90 | 3,337.90 | 1.4K |
| 12:50 | 3,338.04 | 3,338.74 | 3,338.04 | 3,338.18 | 1.6K |
| 12:51 | 3,338.60 | 3,338.60 | 3,338.60 | 3,338.60 | 11.5K |
| 12:52 | 3,339.14 | 3,339.14 | 3,339.09 | 3,339.09 | 7.0K |
| 12:53 | 3,339.93 | 3,340.28 | 3,339.86 | 3,339.86 | 3.1K |
| 12:54 | 3,340.11 | 3,340.25 | 3,339.91 | 3,339.91 | 1.9K |
| 12:55 | 3,340.47 | 3,340.47 | 3,339.71 | 3,339.71 | 2.4K |
| 12:56 | 3,339.71 | 3,340.34 | 3,339.71 | 3,340.23 | 2.0K |
| 12:57 | 3,340.23 | 3,340.61 | 3,340.23 | 3,340.33 | 3.0K |
| 12:58 | 3,340.33 | 3,340.36 | 3,340.19 | 3,340.19 | 0.9K |
| 12:59 | 3,340.13 | 3,340.13 | 3,339.96 | 3,339.96 | 1.1K |
| 13:00 | 3,339.50 | 3,339.50 | 3,338.43 | 3,338.43 | 4.1K |
| 13:01 | 3,338.29 | 3,338.29 | 3,337.77 | 3,337.94 | 8.8K |
| 13:02 | 3,338.94 | 3,339.08 | 3,338.91 | 3,338.91 | 5.7K |
| 13:03 | 3,338.91 | 3,339.03 | 3,338.91 | 3,339.03 | 0.9K |
| 13:04 | 3,339.44 | 3,339.61 | 3,338.88 | 3,339.61 | 3.5K |
| 13:05 | 3,339.61 | 3,339.61 | 3,338.56 | 3,338.66 | 3.3K |
| 13:06 | 3,338.55 | 3,338.72 | 3,338.55 | 3,338.65 | 0.9K |
| 13:07 | 3,338.65 | 3,338.65 | 3,337.90 | 3,337.90 | 6.6K |
| 13:08 | 3,337.90 | 3,338.00 | 3,337.75 | 3,338.00 | 0.9K |
| 13:09 | 3,337.65 | 3,337.65 | 3,337.03 | 3,337.03 | 4.2K |
| 13:10 | 3,336.16 | 3,336.50 | 3,336.16 | 3,336.20 | 34.1K |
| 13:11 | 3,336.37 | 3,337.46 | 3,336.37 | 3,337.46 | 7.1K |
| 13:12 | 3,337.46 | 3,337.46 | 3,336.65 | 3,336.65 | 2.3K |
| 13:13 | 3,336.65 | 3,336.99 | 3,336.59 | 3,336.99 | 3.4K |
| 13:14 | 3,336.71 | 3,336.71 | 3,336.31 | 3,336.65 | 5.2K |
| 13:15 | 3,336.65 | 3,336.93 | 3,336.65 | 3,336.93 | 0.4K |
| 13:16 | 3,336.93 | 3,338.17 | 3,336.93 | 3,338.17 | 6.5K |
| 13:17 | 3,338.34 | 3,338.34 | 3,337.04 | 3,337.04 | 4.6K |
| 13:18 | 3,336.96 | 3,336.96 | 3,335.74 | 3,335.74 | 4.5K |
| 13:19 | 3,335.74 | 3,336.19 | 3,335.74 | 3,336.19 | 1.2K |
| 13:20 | 3,336.39 | 3,336.39 | 3,335.97 | 3,335.97 | 1.6K |
| 13:21 | 3,335.97 | 3,335.97 | 3,335.66 | 3,335.66 | 2.0K |
| 13:22 | 3,335.83 | 3,336.05 | 3,335.48 | 3,336.05 | 159.0K |
| 13:23 | 3,335.27 | 3,335.27 | 3,335.10 | 3,335.10 | 28.8K |
| 13:24 | 3,335.10 | 3,336.76 | 3,335.10 | 3,336.76 | 12.7K |
| 13:25 | 3,336.76 | 3,337.60 | 3,336.76 | 3,337.60 | 1.9K |
| 13:26 | 3,337.82 | 3,337.82 | 3,337.82 | 3,337.82 | 0.1K |
| 13:27 | 3,338.83 | 3,339.53 | 3,338.83 | 3,339.53 | 10.6K |
| 13:28 | 3,339.65 | 3,340.45 | 3,339.65 | 3,339.82 | 23.2K |
| 13:29 | 3,339.82 | 3,339.82 | 3,339.59 | 3,339.59 | 2.7K |
| 13:30 | 3,339.59 | 3,339.77 | 3,339.59 | 3,339.77 | 3.2K |
| 13:31 | 3,339.56 | 3,339.62 | 3,339.56 | 3,339.62 | 2.0K |
| 13:32 | 3,339.62 | 3,339.62 | 3,338.30 | 3,338.30 | 7.1K |
| 13:33 | 3,337.79 | 3,337.79 | 3,337.09 | 3,337.09 | 10.9K |
| 13:34 | 3,337.14 | 3,337.76 | 3,337.14 | 3,337.76 | 3.8K |
| 13:35 | 3,337.20 | 3,337.79 | 3,337.20 | 3,337.79 | 3.4K |
| 13:36 | 3,337.48 | 3,337.74 | 3,337.48 | 3,337.74 | 2.2K |
| 13:37 | 3,338.02 | 3,338.02 | 3,337.82 | 3,337.82 | 4.1K |
| 13:38 | 3,337.76 | 3,337.90 | 3,337.76 | 3,337.90 | 3.6K |
| 13:39 | 3,337.90 | 3,337.90 | 3,337.34 | 3,337.51 | 5.4K |
| 13:40 | 3,337.51 | 3,337.68 | 3,337.33 | 3,337.62 | 2.6K |
| 13:41 | 3,337.88 | 3,339.24 | 3,337.88 | 3,339.24 | 24.3K |
| 13:42 | 3,339.09 | 3,339.65 | 3,339.09 | 3,339.65 | 13.6K |
| 13:43 | 3,339.65 | 3,339.78 | 3,339.55 | 3,339.78 | 0.7K |
| 13:44 | 3,339.85 | 3,340.14 | 3,339.85 | 3,340.14 | 3.6K |
| 13:45 | 3,340.02 | 3,340.05 | 3,339.71 | 3,340.05 | 2.4K |
| 13:46 | 3,340.84 | 3,340.84 | 3,339.88 | 3,339.88 | 6.8K |
| 13:47 | 3,339.88 | 3,340.47 | 3,339.85 | 3,340.47 | 2.0K |
| 13:48 | 3,340.82 | 3,340.94 | 3,340.82 | 3,340.94 | 12.0K |
| 13:49 | 3,340.94 | 3,340.94 | 3,340.44 | 3,340.44 | 6.9K |
| 13:50 | 3,340.64 | 3,341.39 | 3,340.64 | 3,341.39 | 4.1K |
| 13:51 | 3,341.24 | 3,341.34 | 3,341.24 | 3,341.34 | 4.9K |
| 13:52 | 3,341.07 | 3,341.07 | 3,341.01 | 3,341.07 | 3.5K |
| 13:53 | 3,341.07 | 3,341.59 | 3,341.07 | 3,341.59 | 3.4K |
| 13:54 | 3,341.89 | 3,342.41 | 3,341.89 | 3,342.17 | 7.8K |
| 13:55 | 3,342.96 | 3,342.96 | 3,341.51 | 3,341.51 | 7.9K |
| 13:56 | 3,341.23 | 3,341.91 | 3,341.23 | 3,341.91 | 4.3K |
| 13:57 | 3,340.80 | 3,341.18 | 3,340.63 | 3,341.18 | 5.7K |
| 13:58 | 3,341.13 | 3,341.13 | 3,340.98 | 3,341.10 | 3.3K |
| 13:59 | 3,341.10 | 3,341.83 | 3,341.10 | 3,341.83 | 1.9K |
| 14:00 | 3,341.16 | 3,341.16 | 3,340.62 | 3,340.79 | 11.1K |
| 14:01 | 3,340.42 | 3,341.18 | 3,340.42 | 3,340.75 | 4.2K |
| 14:02 | 3,340.98 | 3,341.23 | 3,340.98 | 3,341.08 | 3.6K |
| 14:03 | 3,341.08 | 3,341.58 | 3,340.94 | 3,340.94 | 7.8K |
| 14:04 | 3,341.74 | 3,342.77 | 3,341.46 | 3,341.46 | 32.9K |
| 14:05 | 3,341.69 | 3,342.04 | 3,341.69 | 3,341.98 | 6.8K |
| 14:06 | 3,341.90 | 3,342.32 | 3,341.90 | 3,342.32 | 2.9K |
| 14:07 | 3,342.63 | 3,342.63 | 3,341.92 | 3,342.53 | 5.7K |
| 14:08 | 3,342.53 | 3,342.55 | 3,340.53 | 3,340.53 | 5.3K |
| 14:09 | 3,336.19 | 3,336.19 | 3,335.15 | 3,335.57 | 39.8K |
| 14:10 | 3,335.06 | 3,335.06 | 3,334.57 | 3,334.57 | 4.8K |
| 14:11 | 3,333.81 | 3,333.87 | 3,333.17 | 3,333.30 | 13.4K |
| 14:12 | 3,333.33 | 3,333.33 | 3,333.18 | 3,333.18 | 5.2K |
| 14:13 | 3,332.58 | 3,332.58 | 3,330.54 | 3,330.54 | 8.9K |
| 14:14 | 3,333.40 | 3,334.86 | 3,333.40 | 3,334.46 | 34.3K |
| 14:15 | 3,334.46 | 3,334.46 | 3,333.24 | 3,333.52 | 8.3K |
| 14:16 | 3,333.19 | 3,333.19 | 3,332.56 | 3,332.56 | 4.7K |
| 14:17 | 3,333.35 | 3,333.35 | 3,332.22 | 3,332.34 | 28.8K |
| 14:18 | 3,332.51 | 3,332.61 | 3,332.50 | 3,332.50 | 1.8K |
| 14:19 | 3,332.50 | 3,332.64 | 3,331.00 | 3,331.00 | 32.0K |
| 14:20 | 3,331.00 | 3,331.22 | 3,330.94 | 3,331.22 | 3.4K |
| 14:21 | 3,331.73 | 3,332.01 | 3,331.73 | 3,332.01 | 4.0K |
| 14:22 | 3,332.01 | 3,332.01 | 3,331.81 | 3,331.81 | 3.7K |
| 14:23 | 3,331.98 | 3,331.98 | 3,330.79 | 3,331.13 | 10.4K |
| 14:24 | 3,331.35 | 3,333.17 | 3,331.35 | 3,333.17 | 24.6K |
| 14:25 | 3,333.27 | 3,334.58 | 3,333.22 | 3,334.58 | 8.7K |
| 14:26 | 3,334.58 | 3,335.00 | 3,334.58 | 3,335.00 | 1.7K |
| 14:27 | 3,335.34 | 3,335.40 | 3,335.23 | 3,335.40 | 5.7K |
| 14:28 | 3,335.77 | 3,335.83 | 3,335.57 | 3,335.57 | 6.7K |
| 14:29 | 3,335.21 | 3,335.49 | 3,334.24 | 3,334.24 | 5.0K |
| 14:30 | 3,334.01 | 3,334.64 | 3,334.01 | 3,334.47 | 4.6K |
| 14:31 | 3,334.47 | 3,334.47 | 3,333.10 | 3,333.10 | 10.7K |
| 14:32 | 3,332.77 | 3,332.94 | 3,332.77 | 3,332.88 | 9.9K |
| 14:33 | 3,333.44 | 3,333.44 | 3,331.64 | 3,331.64 | 3.3K |
| 14:34 | 3,331.92 | 3,332.04 | 3,331.86 | 3,331.93 | 6.9K |
| 14:35 | 3,331.59 | 3,331.59 | 3,331.51 | 3,331.51 | 3.8K |
| 14:36 | 3,331.79 | 3,332.38 | 3,331.79 | 3,332.38 | 14.8K |
| 14:37 | 3,332.38 | 3,332.94 | 3,332.38 | 3,332.94 | 2.6K |
| 14:38 | 3,332.66 | 3,332.66 | 3,332.38 | 3,332.38 | 2.2K |
| 14:39 | 3,332.66 | 3,332.77 | 3,332.60 | 3,332.77 | 11.1K |
| 14:40 | 3,332.43 | 3,332.72 | 3,332.43 | 3,332.69 | 7.8K |
| 14:41 | 3,332.69 | 3,332.86 | 3,332.69 | 3,332.86 | 0.2K |
| 14:42 | 3,332.58 | 3,332.58 | 3,332.41 | 3,332.41 | 6.6K |
| 14:43 | 3,332.37 | 3,332.37 | 3,329.22 | 3,329.22 | 46.8K |
| 14:44 | 3,327.71 | 3,330.66 | 3,326.66 | 3,330.66 | 47.3K |
| 14:45 | 3,330.23 | 3,330.33 | 3,330.05 | 3,330.05 | 12.8K |
| 14:46 | 3,330.23 | 3,330.67 | 3,329.81 | 3,330.67 | 9.4K |
| 14:47 | 3,330.67 | 3,330.67 | 3,330.67 | 3,330.67 | 4.8K |
| 14:48 | 3,330.67 | 3,331.62 | 3,330.67 | 3,331.62 | 8.0K |
| 14:49 | 3,331.68 | 3,331.68 | 3,331.56 | 3,331.56 | 8.5K |
| 14:50 | 3,331.56 | 3,331.56 | 3,329.92 | 3,330.48 | 4.7K |
| 14:51 | 3,330.31 | 3,330.48 | 3,330.20 | 3,330.20 | 3.8K |
| 14:52 | 3,330.48 | 3,331.02 | 3,329.72 | 3,331.02 | 9.4K |
| 14:53 | 3,330.68 | 3,330.88 | 3,330.60 | 3,330.88 | 13.0K |
| 14:54 | 3,330.88 | 3,330.94 | 3,330.49 | 3,330.94 | 5.9K |
| 14:55 | 3,330.94 | 3,331.50 | 3,330.94 | 3,331.50 | 2.7K |
| 14:56 | 3,331.71 | 3,332.27 | 3,331.71 | 3,332.09 | 7.1K |
| 14:57 | 3,331.84 | 3,332.86 | 3,331.84 | 3,332.06 | 19.3K |
| 14:58 | 3,332.12 | 3,332.12 | 3,331.56 | 3,331.62 | 31.6K |
| 14:59 | 3,331.47 | 3,331.64 | 3,331.02 | 3,331.64 | 33.9K |
| 15:00 | 3,332.37 | 3,332.55 | 3,331.76 | 3,331.76 | 71.9K |
| 15:01 | 3,331.59 | 3,331.95 | 3,331.50 | 3,331.50 | 16.0K |
| 15:02 | 3,331.44 | 3,331.44 | 3,331.04 | 3,331.04 | 15.6K |
| 15:03 | 3,331.21 | 3,331.32 | 3,331.21 | 3,331.32 | 1.7K |
| 15:04 | 3,331.38 | 3,331.79 | 3,331.38 | 3,331.79 | 9.9K |
| 15:05 | 3,331.33 | 3,331.84 | 3,331.33 | 3,331.79 | 10.8K |
| 15:06 | 3,331.05 | 3,331.11 | 3,331.05 | 3,331.11 | 10.5K |
| 15:07 | 3,329.22 | 3,329.22 | 3,328.65 | 3,328.65 | 20.5K |
| 15:08 | 3,328.65 | 3,328.82 | 3,327.51 | 3,327.51 | 10.1K |
| 15:09 | 3,327.57 | 3,328.45 | 3,327.51 | 3,328.45 | 9.3K |
| 15:10 | 3,328.73 | 3,328.73 | 3,328.62 | 3,328.62 | 51.4K |
| 15:11 | 3,328.97 | 3,329.25 | 3,328.97 | 3,329.25 | 8.5K |
| 15:12 | 3,329.52 | 3,329.52 | 3,329.13 | 3,329.13 | 5.5K |
| 15:13 | 3,328.85 | 3,328.96 | 3,328.51 | 3,328.51 | 8.7K |
| 15:14 | 3,328.51 | 3,328.51 | 3,327.27 | 3,327.62 | 34.3K |
| 15:15 | 3,327.82 | 3,327.82 | 3,326.74 | 3,327.43 | 7.3K |
| 15:16 | 3,327.81 | 3,327.81 | 3,327.34 | 3,327.34 | 11.2K |
| 15:17 | 3,327.34 | 3,327.71 | 3,327.34 | 3,327.71 | 3.6K |
| 15:18 | 3,327.61 | 3,327.61 | 3,327.27 | 3,327.27 | 11.9K |
| 15:19 | 3,327.13 | 3,327.16 | 3,326.57 | 3,327.16 | 14.2K |
| 15:20 | 3,327.28 | 3,327.94 | 3,327.28 | 3,327.94 | 15.4K |
| 15:21 | 3,328.00 | 3,328.64 | 3,327.94 | 3,328.64 | 5.5K |
| 15:22 | 3,328.97 | 3,329.20 | 3,328.97 | 3,329.10 | 6.8K |
| 15:23 | 3,328.96 | 3,329.15 | 3,328.58 | 3,329.15 | 16.1K |
| 15:24 | 3,329.03 | 3,329.03 | 3,328.73 | 3,328.73 | 6.0K |
| 15:25 | 3,328.55 | 3,328.69 | 3,328.38 | 3,328.69 | 7.0K |
| 15:26 | 3,328.52 | 3,328.69 | 3,328.52 | 3,328.69 | 7.6K |
| 15:27 | 3,328.52 | 3,328.77 | 3,328.52 | 3,328.77 | 3.3K |
| 15:28 | 3,329.11 | 3,329.49 | 3,329.11 | 3,329.46 | 10.7K |
| 15:29 | 3,329.46 | 3,332.03 | 3,329.46 | 3,332.03 | 26.6K |
| 15:30 | 3,332.94 | 3,333.85 | 3,332.94 | 3,333.33 | 20.1K |
| 15:31 | 3,332.98 | 3,332.98 | 3,332.48 | 3,332.48 | 11.2K |
| 15:32 | 3,333.10 | 3,334.20 | 3,333.10 | 3,333.71 | 11.1K |
| 15:33 | 3,333.64 | 3,334.20 | 3,333.47 | 3,334.20 | 7.7K |
| 15:34 | 3,333.89 | 3,334.17 | 3,333.72 | 3,333.75 | 8.6K |
| 15:35 | 3,333.09 | 3,336.73 | 3,333.09 | 3,336.73 | 58.8K |
| 15:36 | 3,336.73 | 3,337.31 | 3,336.53 | 3,337.31 | 22.9K |
| 15:37 | 3,337.33 | 3,337.33 | 3,336.58 | 3,336.81 | 10.1K |
| 15:38 | 3,336.95 | 3,337.77 | 3,336.95 | 3,337.77 | 17.9K |
| 15:39 | 3,338.00 | 3,338.00 | 3,337.83 | 3,337.87 | 5.0K |
| 15:40 | 3,337.76 | 3,337.76 | 3,337.70 | 3,337.70 | 2.6K |
| 15:41 | 3,337.70 | 3,337.87 | 3,337.52 | 3,337.52 | 14.6K |
| 15:42 | 3,337.83 | 3,338.28 | 3,337.83 | 3,338.14 | 6.9K |
| 15:43 | 3,338.31 | 3,338.66 | 3,336.23 | 3,336.23 | 57.8K |
| 15:44 | 3,337.26 | 3,337.32 | 3,336.72 | 3,336.72 | 15.6K |
| 15:45 | 3,336.89 | 3,336.89 | 3,336.44 | 3,336.85 | 10.3K |
| 15:46 | 3,336.57 | 3,336.78 | 3,336.05 | 3,336.05 | 15.4K |
| 15:47 | 3,336.12 | 3,336.12 | 3,335.15 | 3,335.78 | 37.5K |
| 15:48 | 3,335.84 | 3,337.22 | 3,335.78 | 3,337.22 | 35.4K |
| 15:49 | 3,337.14 | 3,337.14 | 3,336.26 | 3,336.31 | 15.1K |
| 15:50 | 3,336.66 | 3,336.66 | 3,334.10 | 3,334.10 | 49.3K |
| 15:51 | 3,333.89 | 3,334.03 | 3,333.75 | 3,333.91 | 30.9K |
| 15:52 | 3,334.20 | 3,334.28 | 3,332.36 | 3,332.36 | 33.6K |
| 15:53 | 3,332.36 | 3,332.41 | 3,332.02 | 3,332.33 | 21.1K |
| 15:54 | 3,332.19 | 3,334.22 | 3,332.19 | 3,334.11 | 28.2K |
| 15:55 | 3,334.32 | 3,334.61 | 3,334.15 | 3,334.36 | 47.2K |
| 15:56 | 3,334.53 | 3,335.17 | 3,334.50 | 3,334.73 | 94.5K |
| 15:57 | 3,334.16 | 3,334.61 | 3,334.16 | 3,334.61 | 66.1K |
| 15:58 | 3,335.29 | 3,335.29 | 3,334.55 | 3,334.55 | 67.6K |
| 15:59 | 3,334.53 | 3,334.91 | 3,334.38 | 3,334.63 | 104.1K |
| 16:00 | 3,333.96 | 3,334.29 | 3,333.96 | 3,334.29 | 2,891.5K |
| 16:01 | 3,334.29 | 3,334.29 | 3,334.29 | 3,334.29 | 0.0K |