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 | 3,334.29 | 3,353.97 | 3,334.29 | 3,351.23 | 99.5K |
| 09:31 | 3,350.82 | 3,352.47 | 3,350.11 | 3,352.47 | 12.3K |
| 09:32 | 3,357.45 | 3,360.09 | 3,357.45 | 3,360.09 | 33.8K |
| 09:33 | 3,361.71 | 3,364.04 | 3,361.71 | 3,364.04 | 7.7K |
| 09:34 | 3,364.39 | 3,364.39 | 3,363.40 | 3,363.74 | 12.4K |
| 09:35 | 3,364.44 | 3,365.05 | 3,363.34 | 3,363.34 | 29.4K |
| 09:36 | 3,368.16 | 3,368.31 | 3,367.10 | 3,368.31 | 27.4K |
| 09:37 | 3,369.58 | 3,370.76 | 3,369.30 | 3,370.76 | 42.9K |
| 09:38 | 3,372.09 | 3,372.09 | 3,368.89 | 3,368.89 | 13.7K |
| 09:39 | 3,370.57 | 3,371.28 | 3,370.57 | 3,371.28 | 12.1K |
| 09:40 | 3,371.14 | 3,371.14 | 3,367.87 | 3,367.87 | 16.2K |
| 09:41 | 3,368.22 | 3,370.99 | 3,368.22 | 3,370.99 | 17.9K |
| 09:42 | 3,371.27 | 3,371.27 | 3,369.91 | 3,369.91 | 4.4K |
| 09:43 | 3,369.69 | 3,370.66 | 3,369.17 | 3,369.17 | 27.8K |
| 09:44 | 3,369.51 | 3,369.51 | 3,366.93 | 3,366.93 | 14.6K |
| 09:45 | 3,366.34 | 3,366.34 | 3,364.24 | 3,364.24 | 8.0K |
| 09:46 | 3,364.24 | 3,368.54 | 3,363.68 | 3,368.54 | 30.4K |
| 09:47 | 3,367.64 | 3,367.64 | 3,366.06 | 3,367.03 | 41.0K |
| 09:48 | 3,367.11 | 3,368.65 | 3,367.11 | 3,368.65 | 15.6K |
| 09:49 | 3,369.19 | 3,369.97 | 3,368.65 | 3,369.97 | 20.7K |
| 09:50 | 3,372.24 | 3,373.42 | 3,372.24 | 3,373.42 | 17.7K |
| 09:51 | 3,372.17 | 3,372.80 | 3,371.38 | 3,372.58 | 8.1K |
| 09:52 | 3,372.23 | 3,372.92 | 3,370.26 | 3,370.69 | 15.7K |
| 09:53 | 3,368.02 | 3,368.34 | 3,367.41 | 3,367.41 | 45.8K |
| 09:54 | 3,368.56 | 3,369.75 | 3,368.56 | 3,369.75 | 25.6K |
| 09:55 | 3,370.43 | 3,373.88 | 3,370.43 | 3,373.36 | 90.5K |
| 09:56 | 3,373.92 | 3,374.73 | 3,373.72 | 3,374.73 | 32.1K |
| 09:57 | 3,375.83 | 3,378.07 | 3,375.38 | 3,378.07 | 54.9K |
| 09:58 | 3,377.87 | 3,377.87 | 3,376.75 | 3,376.75 | 28.4K |
| 09:59 | 3,377.17 | 3,377.17 | 3,375.76 | 3,375.76 | 26.1K |
| 10:00 | 3,376.10 | 3,378.82 | 3,376.10 | 3,378.82 | 16.3K |
| 10:01 | 3,378.07 | 3,380.69 | 3,377.64 | 3,380.69 | 96.0K |
| 10:02 | 3,380.89 | 3,383.20 | 3,380.89 | 3,381.87 | 53.9K |
| 10:03 | 3,382.29 | 3,383.06 | 3,382.29 | 3,383.06 | 83.6K |
| 10:04 | 3,382.92 | 3,384.45 | 3,382.91 | 3,384.45 | 94.3K |
| 10:05 | 3,382.36 | 3,382.79 | 3,381.66 | 3,382.17 | 29.7K |
| 10:06 | 3,379.95 | 3,381.02 | 3,379.95 | 3,381.02 | 24.9K |
| 10:07 | 3,381.43 | 3,381.43 | 3,379.93 | 3,379.93 | 35.9K |
| 10:08 | 3,380.21 | 3,380.78 | 3,380.15 | 3,380.15 | 21.4K |
| 10:09 | 3,379.30 | 3,379.53 | 3,378.61 | 3,379.53 | 18.0K |
| 10:10 | 3,378.97 | 3,379.36 | 3,378.97 | 3,379.25 | 12.9K |
| 10:11 | 3,379.42 | 3,381.59 | 3,379.42 | 3,381.59 | 44.9K |
| 10:12 | 3,379.05 | 3,379.05 | 3,377.71 | 3,377.71 | 20.2K |
| 10:13 | 3,377.40 | 3,378.75 | 3,377.40 | 3,378.75 | 8.8K |
| 10:14 | 3,378.54 | 3,379.51 | 3,378.54 | 3,379.51 | 4.9K |
| 10:15 | 3,380.30 | 3,381.13 | 3,380.11 | 3,380.11 | 13.4K |
| 10:16 | 3,381.42 | 3,381.65 | 3,381.22 | 3,381.65 | 11.4K |
| 10:17 | 3,381.37 | 3,381.37 | 3,381.19 | 3,381.25 | 8.9K |
| 10:18 | 3,381.08 | 3,381.36 | 3,380.50 | 3,381.00 | 4.5K |
| 10:19 | 3,380.58 | 3,380.58 | 3,379.40 | 3,379.43 | 10.1K |
| 10:20 | 3,379.32 | 3,379.32 | 3,378.34 | 3,378.34 | 7.2K |
| 10:21 | 3,377.71 | 3,377.75 | 3,376.61 | 3,377.75 | 12.6K |
| 10:22 | 3,377.15 | 3,378.44 | 3,377.15 | 3,377.61 | 8.0K |
| 10:23 | 3,377.27 | 3,377.98 | 3,377.27 | 3,377.36 | 8.7K |
| 10:24 | 3,377.19 | 3,377.50 | 3,377.19 | 3,377.21 | 10.4K |
| 10:25 | 3,377.39 | 3,377.77 | 3,377.21 | 3,377.77 | 5.8K |
| 10:26 | 3,377.54 | 3,377.54 | 3,377.14 | 3,377.27 | 9.0K |
| 10:27 | 3,377.27 | 3,377.92 | 3,377.27 | 3,377.52 | 5.9K |
| 10:28 | 3,377.52 | 3,378.10 | 3,377.52 | 3,378.02 | 6.1K |
| 10:29 | 3,378.39 | 3,378.39 | 3,375.81 | 3,375.81 | 12.6K |
| 10:30 | 3,374.95 | 3,375.30 | 3,373.44 | 3,374.13 | 17.2K |
| 10:31 | 3,374.18 | 3,374.18 | 3,373.89 | 3,373.89 | 4.8K |
| 10:32 | 3,374.51 | 3,374.51 | 3,374.00 | 3,374.00 | 13.7K |
| 10:33 | 3,374.02 | 3,374.66 | 3,374.02 | 3,374.66 | 19.6K |
| 10:34 | 3,374.30 | 3,375.56 | 3,374.30 | 3,375.36 | 18.3K |
| 10:35 | 3,375.77 | 3,376.40 | 3,375.77 | 3,376.11 | 15.0K |
| 10:36 | 3,375.77 | 3,375.77 | 3,373.58 | 3,374.92 | 9.7K |
| 10:37 | 3,375.20 | 3,375.74 | 3,374.92 | 3,375.60 | 4.0K |
| 10:38 | 3,375.21 | 3,375.91 | 3,375.21 | 3,375.91 | 7.9K |
| 10:39 | 3,375.91 | 3,375.91 | 3,374.21 | 3,374.21 | 11.9K |
| 10:40 | 3,374.38 | 3,374.55 | 3,374.21 | 3,374.21 | 19.1K |
| 10:41 | 3,374.38 | 3,375.06 | 3,374.38 | 3,375.06 | 25.5K |
| 10:42 | 3,374.97 | 3,376.42 | 3,374.97 | 3,376.42 | 13.1K |
| 10:43 | 3,376.32 | 3,378.78 | 3,376.32 | 3,378.78 | 30.0K |
| 10:44 | 3,379.34 | 3,379.34 | 3,378.18 | 3,378.18 | 19.9K |
| 10:45 | 3,376.28 | 3,376.28 | 3,375.05 | 3,375.05 | 16.9K |
| 10:46 | 3,373.89 | 3,376.38 | 3,373.89 | 3,376.38 | 15.3K |
| 10:47 | 3,376.04 | 3,378.89 | 3,376.04 | 3,378.89 | 20.8K |
| 10:48 | 3,378.69 | 3,379.79 | 3,378.69 | 3,379.77 | 12.1K |
| 10:49 | 3,380.60 | 3,380.84 | 3,380.60 | 3,380.78 | 7.7K |
| 10:50 | 3,380.78 | 3,380.78 | 3,379.14 | 3,379.14 | 11.3K |
| 10:51 | 3,379.22 | 3,380.90 | 3,379.22 | 3,380.85 | 6.4K |
| 10:52 | 3,380.74 | 3,381.13 | 3,380.51 | 3,380.51 | 7.1K |
| 10:53 | 3,381.34 | 3,381.34 | 3,381.23 | 3,381.23 | 13.4K |
| 10:54 | 3,381.07 | 3,381.47 | 3,380.70 | 3,381.47 | 23.3K |
| 10:55 | 3,381.36 | 3,381.36 | 3,381.00 | 3,381.28 | 6.1K |
| 10:56 | 3,380.62 | 3,380.74 | 3,380.40 | 3,380.74 | 16.8K |
| 10:57 | 3,380.20 | 3,381.03 | 3,380.20 | 3,380.68 | 6.6K |
| 10:58 | 3,380.61 | 3,380.89 | 3,379.85 | 3,380.89 | 18.7K |
| 10:59 | 3,380.81 | 3,380.81 | 3,380.12 | 3,380.19 | 7.9K |
| 11:00 | 3,379.90 | 3,381.68 | 3,379.90 | 3,381.68 | 7.5K |
| 11:01 | 3,381.69 | 3,381.85 | 3,381.55 | 3,381.85 | 14.6K |
| 11:02 | 3,380.85 | 3,380.85 | 3,379.10 | 3,379.10 | 13.8K |
| 11:03 | 3,379.94 | 3,380.21 | 3,379.94 | 3,380.14 | 5.4K |
| 11:04 | 3,381.15 | 3,381.45 | 3,381.11 | 3,381.11 | 28.5K |
| 11:05 | 3,380.72 | 3,381.68 | 3,380.33 | 3,380.33 | 15.4K |
| 11:06 | 3,380.39 | 3,380.39 | 3,376.38 | 3,376.38 | 26.9K |
| 11:07 | 3,376.73 | 3,379.18 | 3,376.73 | 3,379.18 | 16.0K |
| 11:08 | 3,379.69 | 3,379.80 | 3,379.62 | 3,379.62 | 16.3K |
| 11:09 | 3,379.81 | 3,381.27 | 3,379.81 | 3,381.27 | 11.3K |
| 11:10 | 3,381.02 | 3,381.02 | 3,379.73 | 3,379.73 | 5.3K |
| 11:11 | 3,379.48 | 3,379.82 | 3,379.48 | 3,379.82 | 12.4K |
| 11:12 | 3,379.81 | 3,379.81 | 3,378.48 | 3,378.48 | 5.5K |
| 11:13 | 3,378.28 | 3,379.72 | 3,378.28 | 3,379.72 | 19.8K |
| 11:14 | 3,379.97 | 3,380.14 | 3,379.38 | 3,379.38 | 5.9K |
| 11:15 | 3,379.38 | 3,380.00 | 3,379.38 | 3,379.74 | 11.1K |
| 11:16 | 3,379.71 | 3,380.74 | 3,379.18 | 3,380.74 | 11.8K |
| 11:17 | 3,380.74 | 3,380.89 | 3,380.74 | 3,380.75 | 4.9K |
| 11:18 | 3,380.75 | 3,381.18 | 3,380.75 | 3,381.04 | 9.3K |
| 11:19 | 3,381.04 | 3,381.26 | 3,380.81 | 3,380.81 | 1.4K |
| 11:20 | 3,380.74 | 3,381.69 | 3,380.74 | 3,381.69 | 9.1K |
| 11:21 | 3,380.92 | 3,381.38 | 3,380.72 | 3,381.38 | 10.1K |
| 11:22 | 3,381.94 | 3,381.94 | 3,378.06 | 3,378.17 | 38.0K |
| 11:23 | 3,378.17 | 3,379.88 | 3,377.85 | 3,379.88 | 75.4K |
| 11:24 | 3,379.99 | 3,379.99 | 3,378.77 | 3,378.77 | 15.9K |
| 11:25 | 3,378.74 | 3,378.84 | 3,378.25 | 3,378.84 | 19.7K |
| 11:26 | 3,378.61 | 3,378.61 | 3,376.12 | 3,376.12 | 39.0K |
| 11:27 | 3,375.78 | 3,375.84 | 3,374.89 | 3,374.89 | 32.3K |
| 11:28 | 3,375.20 | 3,375.88 | 3,375.12 | 3,375.88 | 20.8K |
| 11:29 | 3,376.02 | 3,377.16 | 3,375.86 | 3,377.16 | 13.1K |
| 11:30 | 3,376.18 | 3,377.35 | 3,376.18 | 3,377.17 | 29.1K |
| 11:31 | 3,377.69 | 3,378.56 | 3,377.69 | 3,378.34 | 7.5K |
| 11:32 | 3,378.34 | 3,378.88 | 3,378.34 | 3,378.71 | 2.8K |
| 11:33 | 3,378.23 | 3,378.65 | 3,378.07 | 3,378.07 | 7.6K |
| 11:34 | 3,378.24 | 3,378.24 | 3,377.62 | 3,377.62 | 6.5K |
| 11:35 | 3,377.50 | 3,377.50 | 3,376.91 | 3,376.91 | 3.4K |
| 11:36 | 3,376.63 | 3,377.05 | 3,376.63 | 3,376.91 | 4.6K |
| 11:37 | 3,376.57 | 3,377.33 | 3,376.57 | 3,377.33 | 18.2K |
| 11:38 | 3,378.04 | 3,378.74 | 3,378.04 | 3,378.74 | 9.4K |
| 11:39 | 3,378.43 | 3,378.73 | 3,378.11 | 3,378.73 | 11.2K |
| 11:40 | 3,378.43 | 3,379.67 | 3,378.43 | 3,379.67 | 11.9K |
| 11:41 | 3,379.28 | 3,379.43 | 3,378.51 | 3,378.51 | 9.9K |
| 11:42 | 3,378.23 | 3,378.72 | 3,378.23 | 3,378.72 | 5.2K |
| 11:43 | 3,379.49 | 3,382.61 | 3,379.49 | 3,382.61 | 15.8K |
| 11:44 | 3,383.40 | 3,383.46 | 3,382.51 | 3,382.51 | 26.0K |
| 11:45 | 3,382.09 | 3,382.54 | 3,381.81 | 3,382.54 | 3.3K |
| 11:46 | 3,382.54 | 3,383.12 | 3,382.54 | 3,383.12 | 1.5K |
| 11:47 | 3,382.91 | 3,383.06 | 3,382.54 | 3,383.06 | 9.7K |
| 11:48 | 3,381.83 | 3,382.65 | 3,381.83 | 3,382.65 | 7.6K |
| 11:49 | 3,382.65 | 3,383.43 | 3,382.65 | 3,383.43 | 17.6K |
| 11:50 | 3,383.26 | 3,383.26 | 3,382.97 | 3,383.25 | 5.3K |
| 11:51 | 3,383.67 | 3,384.09 | 3,383.67 | 3,384.09 | 10.2K |
| 11:52 | 3,384.09 | 3,384.51 | 3,383.96 | 3,384.10 | 5.7K |
| 11:53 | 3,383.96 | 3,383.96 | 3,383.68 | 3,383.68 | 3.5K |
| 11:54 | 3,383.85 | 3,383.99 | 3,383.54 | 3,383.99 | 4.4K |
| 11:55 | 3,383.99 | 3,383.99 | 3,383.26 | 3,383.26 | 6.1K |
| 11:56 | 3,383.90 | 3,383.90 | 3,383.69 | 3,383.79 | 6.0K |
| 11:57 | 3,383.49 | 3,383.49 | 3,380.49 | 3,380.49 | 25.8K |
| 11:58 | 3,380.83 | 3,380.94 | 3,380.15 | 3,380.15 | 3.0K |
| 11:59 | 3,380.57 | 3,380.57 | 3,379.88 | 3,380.05 | 8.4K |
| 12:00 | 3,379.77 | 3,381.27 | 3,379.77 | 3,380.99 | 2.3K |
| 12:01 | 3,380.91 | 3,380.91 | 3,378.68 | 3,378.68 | 6.1K |
| 12:02 | 3,378.68 | 3,378.70 | 3,377.14 | 3,377.14 | 2.8K |
| 12:03 | 3,376.52 | 3,376.52 | 3,375.53 | 3,375.53 | 16.7K |
| 12:04 | 3,375.47 | 3,375.47 | 3,375.16 | 3,375.16 | 5.9K |
| 12:05 | 3,375.02 | 3,375.02 | 3,374.34 | 3,374.34 | 4.9K |
| 12:06 | 3,374.43 | 3,375.67 | 3,374.43 | 3,375.67 | 5.6K |
| 12:07 | 3,375.36 | 3,375.39 | 3,375.25 | 3,375.25 | 5.3K |
| 12:08 | 3,375.25 | 3,376.15 | 3,375.25 | 3,375.81 | 4.1K |
| 12:09 | 3,375.81 | 3,375.81 | 3,375.71 | 3,375.71 | 5.2K |
| 12:10 | 3,375.92 | 3,375.92 | 3,373.50 | 3,373.50 | 22.4K |
| 12:11 | 3,373.64 | 3,373.96 | 3,373.64 | 3,373.96 | 4.7K |
| 12:12 | 3,373.96 | 3,374.98 | 3,373.96 | 3,374.84 | 6.5K |
| 12:13 | 3,374.84 | 3,374.87 | 3,374.73 | 3,374.87 | 2.8K |
| 12:14 | 3,374.90 | 3,376.12 | 3,374.76 | 3,376.12 | 4.4K |
| 12:15 | 3,375.32 | 3,375.89 | 3,375.32 | 3,375.67 | 14.4K |
| 12:16 | 3,376.15 | 3,376.23 | 3,375.95 | 3,376.23 | 4.4K |
| 12:17 | 3,375.95 | 3,376.02 | 3,375.87 | 3,376.02 | 3.7K |
| 12:18 | 3,375.95 | 3,380.18 | 3,375.95 | 3,380.18 | 29.9K |
| 12:19 | 3,380.63 | 3,381.71 | 3,380.63 | 3,381.71 | 36.6K |
| 12:20 | 3,381.71 | 3,381.96 | 3,381.47 | 3,381.47 | 3.8K |
| 12:21 | 3,380.99 | 3,380.99 | 3,380.71 | 3,380.90 | 3.5K |
| 12:22 | 3,380.49 | 3,380.49 | 3,378.75 | 3,378.75 | 11.9K |
| 12:23 | 3,378.75 | 3,379.17 | 3,378.44 | 3,378.92 | 2.8K |
| 12:24 | 3,378.64 | 3,378.64 | 3,376.65 | 3,376.65 | 10.2K |
| 12:25 | 3,376.95 | 3,376.95 | 3,375.28 | 3,375.63 | 7.0K |
| 12:26 | 3,375.63 | 3,376.37 | 3,375.63 | 3,376.37 | 2.9K |
| 12:27 | 3,376.22 | 3,376.68 | 3,375.88 | 3,375.88 | 7.4K |
| 12:28 | 3,376.39 | 3,376.61 | 3,376.39 | 3,376.61 | 2.6K |
| 12:29 | 3,376.89 | 3,376.89 | 3,376.61 | 3,376.89 | 2.1K |
| 12:30 | 3,373.48 | 3,373.83 | 3,373.34 | 3,373.34 | 16.8K |
| 12:31 | 3,372.54 | 3,373.65 | 3,372.54 | 3,373.65 | 16.5K |
| 12:32 | 3,372.62 | 3,372.96 | 3,372.62 | 3,372.96 | 6.1K |
| 12:33 | 3,372.64 | 3,373.48 | 3,372.45 | 3,373.48 | 10.0K |
| 12:34 | 3,373.19 | 3,374.04 | 3,373.19 | 3,374.04 | 2.0K |
| 12:35 | 3,374.04 | 3,375.09 | 3,374.04 | 3,375.09 | 6.5K |
| 12:36 | 3,375.34 | 3,375.34 | 3,374.86 | 3,374.86 | 4.0K |
| 12:37 | 3,374.92 | 3,375.03 | 3,374.92 | 3,374.97 | 2.4K |
| 12:38 | 3,374.40 | 3,374.43 | 3,374.09 | 3,374.09 | 5.4K |
| 12:39 | 3,373.64 | 3,374.19 | 3,373.64 | 3,373.64 | 2.9K |
| 12:40 | 3,373.78 | 3,373.78 | 3,373.01 | 3,373.01 | 1.4K |
| 12:41 | 3,373.64 | 3,373.64 | 3,373.02 | 3,373.58 | 7.0K |
| 12:42 | 3,373.75 | 3,373.75 | 3,373.75 | 3,373.75 | 7.5K |
| 12:43 | 3,373.11 | 3,373.26 | 3,372.55 | 3,373.26 | 15.3K |
| 12:44 | 3,373.09 | 3,373.99 | 3,373.09 | 3,373.99 | 4.7K |
| 12:45 | 3,373.65 | 3,373.65 | 3,373.31 | 3,373.37 | 2.1K |
| 12:46 | 3,373.77 | 3,373.94 | 3,373.77 | 3,373.94 | 4.5K |
| 12:47 | 3,373.94 | 3,374.87 | 3,373.94 | 3,374.87 | 5.3K |
| 12:48 | 3,374.64 | 3,374.64 | 3,373.04 | 3,373.04 | 3.7K |
| 12:49 | 3,373.04 | 3,373.47 | 3,373.04 | 3,373.47 | 6.2K |
| 12:50 | 3,373.75 | 3,374.04 | 3,372.86 | 3,372.86 | 8.7K |
| 12:51 | 3,372.72 | 3,372.79 | 3,372.51 | 3,372.79 | 7.5K |
| 12:52 | 3,373.61 | 3,374.52 | 3,373.61 | 3,374.17 | 3.1K |
| 12:53 | 3,374.17 | 3,374.17 | 3,373.34 | 3,373.34 | 6.9K |
| 12:54 | 3,373.83 | 3,374.43 | 3,373.83 | 3,374.43 | 7.3K |
| 12:55 | 3,374.49 | 3,374.49 | 3,374.49 | 3,374.49 | 0.2K |
| 12:56 | 3,374.17 | 3,374.17 | 3,374.17 | 3,374.17 | 1.1K |
| 12:57 | 3,374.73 | 3,374.73 | 3,374.22 | 3,374.39 | 2.9K |
| 12:58 | 3,374.39 | 3,374.39 | 3,373.13 | 3,373.13 | 22.7K |
| 12:59 | 3,372.85 | 3,373.31 | 3,372.58 | 3,373.31 | 2.9K |
| 13:00 | 3,373.96 | 3,373.96 | 3,373.28 | 3,373.28 | 6.3K |
| 13:01 | 3,373.13 | 3,373.82 | 3,373.13 | 3,373.82 | 3.4K |
| 13:02 | 3,373.82 | 3,373.96 | 3,373.54 | 3,373.96 | 6.4K |
| 13:03 | 3,373.93 | 3,374.73 | 3,373.93 | 3,374.73 | 3.3K |
| 13:04 | 3,374.45 | 3,374.45 | 3,374.10 | 3,374.38 | 5.0K |
| 13:05 | 3,374.38 | 3,374.76 | 3,374.10 | 3,374.76 | 3.6K |
| 13:06 | 3,374.76 | 3,374.99 | 3,373.97 | 3,373.97 | 9.5K |
| 13:07 | 3,374.15 | 3,374.77 | 3,374.15 | 3,374.77 | 0.8K |
| 13:08 | 3,374.77 | 3,374.77 | 3,373.26 | 3,373.26 | 8.9K |
| 13:09 | 3,372.92 | 3,373.26 | 3,372.92 | 3,373.09 | 2.2K |
| 13:10 | 3,372.87 | 3,373.04 | 3,372.87 | 3,373.04 | 2.9K |
| 13:11 | 3,373.46 | 3,374.16 | 3,373.38 | 3,374.16 | 8.2K |
| 13:12 | 3,374.33 | 3,374.33 | 3,373.32 | 3,373.32 | 4.3K |
| 13:13 | 3,372.84 | 3,372.84 | 3,371.51 | 3,371.51 | 6.1K |
| 13:14 | 3,373.10 | 3,373.80 | 3,373.10 | 3,373.41 | 12.6K |
| 13:15 | 3,374.03 | 3,374.17 | 3,373.89 | 3,373.89 | 0.7K |
| 13:16 | 3,373.89 | 3,373.89 | 3,373.24 | 3,373.24 | 3.6K |
| 13:17 | 3,372.84 | 3,372.84 | 3,372.39 | 3,372.39 | 4.1K |
| 13:18 | 3,372.21 | 3,373.04 | 3,372.21 | 3,373.04 | 1.4K |
| 13:19 | 3,373.04 | 3,373.60 | 3,373.04 | 3,373.60 | 6.8K |
| 13:20 | 3,373.60 | 3,374.26 | 3,373.60 | 3,374.26 | 0.8K |
| 13:21 | 3,374.06 | 3,374.26 | 3,373.91 | 3,374.26 | 3.9K |
| 13:22 | 3,374.26 | 3,374.26 | 3,373.84 | 3,374.22 | 3.0K |
| 13:23 | 3,372.84 | 3,372.84 | 3,372.17 | 3,372.17 | 10.7K |
| 13:24 | 3,372.60 | 3,372.60 | 3,370.64 | 3,370.64 | 5.3K |
| 13:25 | 3,369.66 | 3,369.75 | 3,369.66 | 3,369.72 | 5.8K |
| 13:26 | 3,371.15 | 3,371.60 | 3,371.15 | 3,371.60 | 4.7K |
| 13:27 | 3,373.42 | 3,373.42 | 3,372.86 | 3,372.86 | 56.5K |
| 13:28 | 3,373.14 | 3,373.60 | 3,373.14 | 3,373.49 | 3.1K |
| 13:29 | 3,373.49 | 3,373.49 | 3,373.35 | 3,373.35 | 1.2K |
| 13:30 | 3,373.29 | 3,373.50 | 3,373.29 | 3,373.50 | 75.8K |
| 13:31 | 3,373.29 | 3,373.50 | 3,372.98 | 3,373.08 | 4.0K |
| 13:32 | 3,373.08 | 3,373.08 | 3,370.60 | 3,370.60 | 18.4K |
| 13:33 | 3,367.93 | 3,367.93 | 3,367.65 | 3,367.65 | 24.0K |
| 13:34 | 3,367.76 | 3,367.93 | 3,367.51 | 3,367.57 | 2.9K |
| 13:35 | 3,367.62 | 3,368.18 | 3,367.62 | 3,368.18 | 1.4K |
| 13:36 | 3,368.39 | 3,368.95 | 3,368.39 | 3,368.95 | 23.1K |
| 13:37 | 3,367.99 | 3,368.61 | 3,367.99 | 3,368.44 | 6.2K |
| 13:38 | 3,368.09 | 3,368.32 | 3,367.76 | 3,368.32 | 5.3K |
| 13:39 | 3,368.46 | 3,368.91 | 3,368.46 | 3,368.46 | 4.8K |
| 13:40 | 3,368.60 | 3,368.60 | 3,367.89 | 3,367.89 | 4.6K |
| 13:41 | 3,367.89 | 3,368.45 | 3,367.89 | 3,368.45 | 1.1K |
| 13:42 | 3,368.45 | 3,368.45 | 3,367.83 | 3,367.83 | 3.7K |
| 13:43 | 3,367.83 | 3,367.83 | 3,367.38 | 3,367.65 | 2.6K |
| 13:44 | 3,367.46 | 3,367.46 | 3,366.81 | 3,366.81 | 6.4K |
| 13:45 | 3,366.81 | 3,366.81 | 3,366.32 | 3,366.39 | 1.5K |
| 13:46 | 3,366.25 | 3,366.25 | 3,365.59 | 3,365.59 | 5.3K |
| 13:47 | 3,364.39 | 3,364.39 | 3,363.74 | 3,363.74 | 9.0K |
| 13:48 | 3,363.88 | 3,363.88 | 3,362.64 | 3,362.91 | 38.4K |
| 13:49 | 3,362.29 | 3,363.53 | 3,362.29 | 3,363.53 | 10.7K |
| 13:50 | 3,363.53 | 3,363.59 | 3,363.24 | 3,363.24 | 4.3K |
| 13:51 | 3,363.52 | 3,363.52 | 3,361.63 | 3,361.63 | 11.4K |
| 13:52 | 3,361.63 | 3,362.20 | 3,361.63 | 3,362.20 | 6.0K |
| 13:53 | 3,363.15 | 3,363.54 | 3,363.15 | 3,363.54 | 11.1K |
| 13:54 | 3,363.54 | 3,363.60 | 3,363.26 | 3,363.32 | 4.2K |
| 13:55 | 3,363.10 | 3,363.21 | 3,361.99 | 3,361.99 | 22.8K |
| 13:56 | 3,361.57 | 3,361.96 | 3,361.40 | 3,361.96 | 2.7K |
| 13:57 | 3,362.93 | 3,363.00 | 3,362.01 | 3,362.01 | 8.1K |
| 13:58 | 3,361.73 | 3,361.90 | 3,361.73 | 3,361.90 | 0.5K |
| 13:59 | 3,361.90 | 3,361.90 | 3,361.90 | 3,361.90 | 0.0K |
| 14:00 | 3,362.07 | 3,362.75 | 3,360.65 | 3,360.93 | 14.5K |
| 14:01 | 3,360.37 | 3,360.65 | 3,360.36 | 3,360.36 | 6.2K |
| 14:02 | 3,359.96 | 3,359.96 | 3,358.89 | 3,358.89 | 6.6K |
| 14:03 | 3,359.31 | 3,359.31 | 3,358.54 | 3,358.54 | 6.2K |
| 14:04 | 3,358.96 | 3,358.96 | 3,356.18 | 3,356.18 | 15.3K |
| 14:05 | 3,356.18 | 3,356.52 | 3,356.18 | 3,356.52 | 3.8K |
| 14:06 | 3,356.67 | 3,357.57 | 3,356.67 | 3,357.57 | 5.4K |
| 14:07 | 3,357.68 | 3,357.68 | 3,357.32 | 3,357.32 | 1.8K |
| 14:08 | 3,357.38 | 3,357.72 | 3,357.38 | 3,357.62 | 3.0K |
| 14:09 | 3,357.79 | 3,357.86 | 3,357.41 | 3,357.41 | 11.9K |
| 14:10 | 3,357.42 | 3,357.49 | 3,357.15 | 3,357.49 | 4.5K |
| 14:11 | 3,357.83 | 3,358.11 | 3,356.95 | 3,356.95 | 7.1K |
| 14:12 | 3,357.51 | 3,357.97 | 3,357.51 | 3,357.97 | 0.8K |
| 14:13 | 3,357.97 | 3,357.97 | 3,357.62 | 3,357.62 | 0.5K |
| 14:14 | 3,357.41 | 3,357.82 | 3,357.41 | 3,357.82 | 3.9K |
| 14:15 | 3,358.10 | 3,358.10 | 3,357.52 | 3,357.80 | 4.3K |
| 14:16 | 3,357.80 | 3,358.53 | 3,357.80 | 3,358.39 | 1.6K |
| 14:17 | 3,358.11 | 3,358.80 | 3,358.11 | 3,358.44 | 8.8K |
| 14:18 | 3,357.44 | 3,357.44 | 3,356.08 | 3,356.08 | 5.6K |
| 14:19 | 3,356.08 | 3,356.52 | 3,356.08 | 3,356.52 | 2.5K |
| 14:20 | 3,357.81 | 3,358.80 | 3,357.81 | 3,358.80 | 16.2K |
| 14:21 | 3,358.73 | 3,358.73 | 3,357.41 | 3,357.41 | 5.4K |
| 14:22 | 3,357.41 | 3,357.76 | 3,357.37 | 3,357.76 | 9.3K |
| 14:23 | 3,357.61 | 3,358.29 | 3,357.16 | 3,358.29 | 5.3K |
| 14:24 | 3,356.85 | 3,356.85 | 3,356.48 | 3,356.48 | 6.6K |
| 14:25 | 3,357.20 | 3,358.27 | 3,357.20 | 3,358.01 | 10.5K |
| 14:26 | 3,358.18 | 3,358.35 | 3,357.92 | 3,357.92 | 4.3K |
| 14:27 | 3,357.50 | 3,357.61 | 3,357.50 | 3,357.61 | 4.5K |
| 14:28 | 3,357.96 | 3,357.96 | 3,357.14 | 3,357.14 | 2.9K |
| 14:29 | 3,357.43 | 3,358.20 | 3,357.43 | 3,358.20 | 1.8K |
| 14:30 | 3,357.91 | 3,358.31 | 3,357.91 | 3,358.31 | 3.1K |
| 14:31 | 3,358.43 | 3,358.50 | 3,357.95 | 3,357.95 | 4.7K |
| 14:32 | 3,357.67 | 3,357.94 | 3,357.67 | 3,357.94 | 4.6K |
| 14:33 | 3,358.07 | 3,358.07 | 3,355.56 | 3,355.56 | 12.8K |
| 14:34 | 3,355.54 | 3,355.54 | 3,354.92 | 3,354.92 | 7.2K |
| 14:35 | 3,354.92 | 3,355.94 | 3,354.92 | 3,355.94 | 8.6K |
| 14:36 | 3,356.42 | 3,356.56 | 3,356.21 | 3,356.32 | 4.8K |
| 14:37 | 3,356.39 | 3,356.64 | 3,356.39 | 3,356.64 | 3.0K |
| 14:38 | 3,356.43 | 3,357.06 | 3,356.43 | 3,357.06 | 11.5K |
| 14:39 | 3,357.06 | 3,357.27 | 3,357.06 | 3,357.27 | 2.0K |
| 14:40 | 3,356.71 | 3,356.79 | 3,356.30 | 3,356.30 | 1.8K |
| 14:41 | 3,356.36 | 3,356.64 | 3,356.36 | 3,356.36 | 3.4K |
| 14:42 | 3,356.36 | 3,356.41 | 3,356.36 | 3,356.41 | 3.4K |
| 14:43 | 3,356.63 | 3,357.05 | 3,356.63 | 3,357.05 | 6.6K |
| 14:44 | 3,357.46 | 3,357.46 | 3,356.98 | 3,356.98 | 5.0K |
| 14:45 | 3,356.88 | 3,357.24 | 3,356.88 | 3,357.24 | 20.2K |
| 14:46 | 3,357.24 | 3,358.15 | 3,357.24 | 3,358.15 | 3.6K |
| 14:47 | 3,358.15 | 3,358.22 | 3,358.15 | 3,358.22 | 0.5K |
| 14:48 | 3,358.21 | 3,359.75 | 3,358.21 | 3,359.75 | 13.1K |
| 14:49 | 3,359.75 | 3,360.41 | 3,359.75 | 3,360.41 | 6.9K |
| 14:50 | 3,360.24 | 3,360.28 | 3,359.73 | 3,359.73 | 2.8K |
| 14:51 | 3,360.18 | 3,360.25 | 3,358.89 | 3,358.89 | 15.5K |
| 14:52 | 3,358.89 | 3,359.84 | 3,358.89 | 3,359.84 | 6.8K |
| 14:53 | 3,359.89 | 3,359.89 | 3,359.74 | 3,359.81 | 2.3K |
| 14:54 | 3,360.03 | 3,360.03 | 3,359.58 | 3,359.58 | 8.3K |
| 14:55 | 3,359.63 | 3,359.63 | 3,359.20 | 3,359.20 | 4.8K |
| 14:56 | 3,359.20 | 3,359.20 | 3,358.89 | 3,358.89 | 5.4K |
| 14:57 | 3,358.84 | 3,359.15 | 3,358.84 | 3,359.15 | 2.2K |
| 14:58 | 3,359.31 | 3,359.50 | 3,358.59 | 3,358.59 | 14.8K |
| 14:59 | 3,358.93 | 3,358.93 | 3,358.35 | 3,358.38 | 6.1K |
| 15:00 | 3,358.27 | 3,358.46 | 3,358.18 | 3,358.46 | 6.2K |
| 15:01 | 3,358.53 | 3,359.19 | 3,358.53 | 3,359.19 | 9.9K |
| 15:02 | 3,359.36 | 3,359.36 | 3,358.60 | 3,358.77 | 6.5K |
| 15:03 | 3,358.77 | 3,358.77 | 3,357.68 | 3,358.03 | 6.6K |
| 15:04 | 3,358.17 | 3,358.17 | 3,357.40 | 3,357.47 | 5.7K |
| 15:05 | 3,357.05 | 3,357.05 | 3,356.28 | 3,356.77 | 5.8K |
| 15:06 | 3,356.73 | 3,357.86 | 3,356.73 | 3,357.86 | 10.2K |
| 15:07 | 3,357.86 | 3,357.86 | 3,357.86 | 3,357.86 | 2.2K |
| 15:08 | 3,357.41 | 3,357.44 | 3,357.37 | 3,357.37 | 3.6K |
| 15:09 | 3,357.47 | 3,357.47 | 3,356.86 | 3,356.96 | 10.7K |
| 15:10 | 3,356.86 | 3,357.76 | 3,356.86 | 3,357.59 | 5.9K |
| 15:11 | 3,357.59 | 3,358.30 | 3,357.56 | 3,358.30 | 8.1K |
| 15:12 | 3,358.50 | 3,359.02 | 3,358.50 | 3,358.85 | 10.0K |
| 15:13 | 3,359.02 | 3,359.30 | 3,356.88 | 3,356.88 | 31.5K |
| 15:14 | 3,357.41 | 3,359.40 | 3,357.41 | 3,359.40 | 13.3K |
| 15:15 | 3,360.13 | 3,360.57 | 3,360.01 | 3,360.57 | 7.3K |
| 15:16 | 3,360.87 | 3,360.96 | 3,360.31 | 3,360.96 | 3.7K |
| 15:17 | 3,360.99 | 3,360.99 | 3,360.54 | 3,360.54 | 27.8K |
| 15:18 | 3,360.95 | 3,361.33 | 3,360.87 | 3,361.33 | 41.4K |
| 15:19 | 3,361.50 | 3,361.52 | 3,361.41 | 3,361.41 | 8.2K |
| 15:20 | 3,361.99 | 3,361.99 | 3,361.57 | 3,361.57 | 13.2K |
| 15:21 | 3,360.81 | 3,360.98 | 3,360.81 | 3,360.98 | 6.4K |
| 15:22 | 3,360.87 | 3,361.36 | 3,360.87 | 3,361.08 | 3.9K |
| 15:23 | 3,360.46 | 3,360.46 | 3,359.89 | 3,359.89 | 9.8K |
| 15:24 | 3,359.40 | 3,359.40 | 3,358.42 | 3,358.42 | 22.4K |
| 15:25 | 3,358.48 | 3,358.48 | 3,358.31 | 3,358.36 | 4.5K |
| 15:26 | 3,358.47 | 3,358.53 | 3,358.47 | 3,358.53 | 8.5K |
| 15:27 | 3,358.18 | 3,358.56 | 3,358.18 | 3,358.56 | 4.3K |
| 15:28 | 3,358.44 | 3,358.44 | 3,357.70 | 3,357.70 | 12.0K |
| 15:29 | 3,357.75 | 3,357.75 | 3,357.49 | 3,357.49 | 3.6K |
| 15:30 | 3,357.42 | 3,357.91 | 3,357.35 | 3,357.91 | 7.8K |
| 15:31 | 3,359.04 | 3,359.22 | 3,358.73 | 3,358.73 | 18.6K |
| 15:32 | 3,359.00 | 3,359.98 | 3,359.00 | 3,359.98 | 7.7K |
| 15:33 | 3,359.91 | 3,359.91 | 3,359.36 | 3,359.78 | 5.5K |
| 15:34 | 3,359.60 | 3,359.65 | 3,359.24 | 3,359.65 | 11.2K |
| 15:35 | 3,359.62 | 3,359.62 | 3,358.68 | 3,358.68 | 7.6K |
| 15:36 | 3,358.61 | 3,358.88 | 3,358.61 | 3,358.66 | 8.8K |
| 15:37 | 3,358.58 | 3,358.58 | 3,354.19 | 3,354.19 | 78.0K |
| 15:38 | 3,354.15 | 3,355.35 | 3,354.15 | 3,354.79 | 20.3K |
| 15:39 | 3,354.70 | 3,354.70 | 3,354.25 | 3,354.25 | 19.6K |
| 15:40 | 3,354.28 | 3,355.59 | 3,354.21 | 3,355.59 | 18.6K |
| 15:41 | 3,355.57 | 3,355.57 | 3,354.53 | 3,354.76 | 21.2K |
| 15:42 | 3,354.83 | 3,354.83 | 3,354.07 | 3,354.07 | 9.0K |
| 15:43 | 3,352.54 | 3,352.54 | 3,351.74 | 3,352.07 | 55.3K |
| 15:44 | 3,352.31 | 3,352.31 | 3,351.81 | 3,351.97 | 18.6K |
| 15:45 | 3,352.27 | 3,352.30 | 3,351.83 | 3,352.30 | 26.9K |
| 15:46 | 3,352.36 | 3,352.36 | 3,351.72 | 3,352.17 | 18.1K |
| 15:47 | 3,352.14 | 3,352.29 | 3,352.02 | 3,352.02 | 16.5K |
| 15:48 | 3,352.33 | 3,352.33 | 3,352.00 | 3,352.00 | 13.4K |
| 15:49 | 3,352.10 | 3,352.10 | 3,351.37 | 3,351.85 | 22.8K |
| 15:50 | 3,352.34 | 3,354.72 | 3,352.34 | 3,354.72 | 76.2K |
| 15:51 | 3,354.69 | 3,355.22 | 3,354.15 | 3,354.15 | 31.4K |
| 15:52 | 3,353.73 | 3,354.21 | 3,353.63 | 3,354.21 | 16.0K |
| 15:53 | 3,354.51 | 3,355.66 | 3,354.24 | 3,354.24 | 40.7K |
| 15:54 | 3,354.51 | 3,354.56 | 3,354.03 | 3,354.13 | 84.2K |
| 15:55 | 3,353.76 | 3,355.30 | 3,353.62 | 3,355.26 | 49.7K |
| 15:56 | 3,355.32 | 3,355.32 | 3,353.58 | 3,353.58 | 88.0K |
| 15:57 | 3,353.16 | 3,353.16 | 3,352.98 | 3,353.07 | 48.3K |
| 15:58 | 3,353.11 | 3,353.69 | 3,353.11 | 3,353.51 | 51.0K |
| 15:59 | 3,353.01 | 3,353.70 | 3,353.01 | 3,353.70 | 87.0K |
| 16:00 | 3,354.77 | 3,354.77 | 3,354.56 | 3,354.56 | 1,967.8K |
| 16:01 | 3,354.56 | 3,354.56 | 3,354.56 | 3,354.56 | 0.0K |