3,404.44
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,439.83 | 3,439.83 | 3,435.98 | 3,435.98 | 1,153.2K |
| 09:31 | 3,438.69 | 3,438.69 | 3,437.04 | 3,437.04 | 18.8K |
| 09:32 | 3,437.04 | 3,438.01 | 3,437.04 | 3,438.01 | 9.4K |
| 09:33 | 3,436.45 | 3,439.29 | 3,435.87 | 3,439.29 | 4.7K |
| 09:34 | 3,440.32 | 3,440.32 | 3,439.14 | 3,439.31 | 11.6K |
| 09:35 | 3,439.70 | 3,443.96 | 3,439.70 | 3,443.96 | 15.3K |
| 09:36 | 3,443.27 | 3,443.27 | 3,440.99 | 3,440.99 | 5.5K |
| 09:37 | 3,440.89 | 3,441.52 | 3,439.80 | 3,441.52 | 14.3K |
| 09:38 | 3,441.52 | 3,441.88 | 3,440.34 | 3,441.88 | 18.3K |
| 09:39 | 3,441.60 | 3,443.96 | 3,441.60 | 3,442.63 | 13.2K |
| 09:40 | 3,442.63 | 3,442.63 | 3,442.10 | 3,442.24 | 15.4K |
| 09:41 | 3,442.58 | 3,442.99 | 3,442.02 | 3,442.99 | 12.4K |
| 09:42 | 3,442.99 | 3,444.17 | 3,442.99 | 3,443.48 | 9.0K |
| 09:43 | 3,443.76 | 3,443.85 | 3,443.08 | 3,443.08 | 6.7K |
| 09:44 | 3,442.59 | 3,442.59 | 3,442.01 | 3,442.43 | 12.8K |
| 09:45 | 3,442.80 | 3,445.41 | 3,442.80 | 3,445.41 | 39.0K |
| 09:46 | 3,446.27 | 3,446.62 | 3,445.56 | 3,445.73 | 32.4K |
| 09:47 | 3,446.47 | 3,447.98 | 3,446.47 | 3,447.78 | 11.0K |
| 09:48 | 3,447.78 | 3,448.87 | 3,447.78 | 3,448.87 | 11.2K |
| 09:49 | 3,450.09 | 3,451.79 | 3,449.92 | 3,451.79 | 41.0K |
| 09:50 | 3,451.96 | 3,454.62 | 3,451.65 | 3,454.62 | 50.8K |
| 09:51 | 3,454.58 | 3,454.97 | 3,454.58 | 3,454.97 | 12.1K |
| 09:52 | 3,455.31 | 3,455.66 | 3,454.46 | 3,455.66 | 42.4K |
| 09:53 | 3,455.93 | 3,455.93 | 3,455.48 | 3,455.66 | 34.7K |
| 09:54 | 3,456.11 | 3,456.57 | 3,456.11 | 3,456.50 | 26.4K |
| 09:55 | 3,457.06 | 3,459.56 | 3,457.06 | 3,458.34 | 38.0K |
| 09:56 | 3,458.14 | 3,458.14 | 3,456.46 | 3,456.52 | 22.1K |
| 09:57 | 3,455.42 | 3,455.42 | 3,454.56 | 3,455.24 | 13.0K |
| 09:58 | 3,455.07 | 3,455.07 | 3,453.68 | 3,453.68 | 13.8K |
| 09:59 | 3,454.09 | 3,454.23 | 3,453.61 | 3,454.23 | 10.9K |
| 10:00 | 3,454.09 | 3,455.31 | 3,454.09 | 3,454.59 | 25.0K |
| 10:01 | 3,454.31 | 3,455.43 | 3,454.31 | 3,455.43 | 30.6K |
| 10:02 | 3,454.78 | 3,454.78 | 3,451.42 | 3,451.42 | 26.4K |
| 10:03 | 3,451.59 | 3,451.59 | 3,449.09 | 3,449.76 | 6.8K |
| 10:04 | 3,450.03 | 3,450.03 | 3,448.16 | 3,448.16 | 11.8K |
| 10:05 | 3,448.27 | 3,448.27 | 3,445.40 | 3,445.40 | 24.6K |
| 10:06 | 3,445.86 | 3,445.86 | 3,445.12 | 3,445.12 | 13.0K |
| 10:07 | 3,444.58 | 3,444.66 | 3,444.38 | 3,444.38 | 10.2K |
| 10:08 | 3,444.86 | 3,444.86 | 3,443.43 | 3,443.88 | 11.7K |
| 10:09 | 3,443.74 | 3,443.94 | 3,443.41 | 3,443.41 | 11.2K |
| 10:10 | 3,443.46 | 3,443.46 | 3,441.77 | 3,442.45 | 5.2K |
| 10:11 | 3,442.41 | 3,442.41 | 3,442.35 | 3,442.35 | 10.4K |
| 10:12 | 3,442.35 | 3,442.35 | 3,440.07 | 3,440.07 | 12.9K |
| 10:13 | 3,439.38 | 3,439.73 | 3,439.38 | 3,439.47 | 11.2K |
| 10:14 | 3,439.47 | 3,440.09 | 3,439.41 | 3,440.09 | 6.1K |
| 10:15 | 3,439.64 | 3,439.64 | 3,436.76 | 3,436.76 | 17.7K |
| 10:16 | 3,435.95 | 3,436.17 | 3,435.40 | 3,435.40 | 3.9K |
| 10:17 | 3,435.40 | 3,436.10 | 3,435.40 | 3,436.03 | 8.0K |
| 10:18 | 3,436.03 | 3,437.56 | 3,436.03 | 3,436.93 | 14.3K |
| 10:19 | 3,436.28 | 3,436.28 | 3,435.13 | 3,435.13 | 10.4K |
| 10:20 | 3,435.48 | 3,436.55 | 3,435.48 | 3,436.55 | 8.0K |
| 10:21 | 3,437.97 | 3,438.66 | 3,437.03 | 3,437.03 | 13.3K |
| 10:22 | 3,439.06 | 3,439.06 | 3,438.52 | 3,438.52 | 10.5K |
| 10:23 | 3,438.52 | 3,438.52 | 3,437.75 | 3,438.13 | 10.2K |
| 10:24 | 3,438.64 | 3,438.82 | 3,438.51 | 3,438.51 | 7.2K |
| 10:25 | 3,438.68 | 3,438.68 | 3,437.60 | 3,437.85 | 7.2K |
| 10:26 | 3,437.85 | 3,438.83 | 3,437.85 | 3,438.21 | 11.7K |
| 10:27 | 3,438.07 | 3,438.24 | 3,437.67 | 3,438.24 | 7.8K |
| 10:28 | 3,437.73 | 3,440.03 | 3,437.73 | 3,440.03 | 8.2K |
| 10:29 | 3,439.98 | 3,440.26 | 3,439.98 | 3,440.26 | 6.8K |
| 10:30 | 3,440.92 | 3,441.23 | 3,440.92 | 3,441.23 | 13.7K |
| 10:31 | 3,441.52 | 3,441.66 | 3,441.20 | 3,441.66 | 14.1K |
| 10:32 | 3,441.72 | 3,443.67 | 3,441.72 | 3,443.67 | 7.0K |
| 10:33 | 3,443.61 | 3,443.72 | 3,443.55 | 3,443.55 | 2.1K |
| 10:34 | 3,443.87 | 3,443.87 | 3,443.35 | 3,443.63 | 13.7K |
| 10:35 | 3,443.63 | 3,443.63 | 3,443.18 | 3,443.46 | 2.3K |
| 10:36 | 3,442.10 | 3,442.10 | 3,441.74 | 3,442.08 | 11.0K |
| 10:37 | 3,442.70 | 3,442.87 | 3,442.60 | 3,442.87 | 4.9K |
| 10:38 | 3,443.22 | 3,443.92 | 3,443.09 | 3,443.09 | 8.6K |
| 10:39 | 3,443.37 | 3,443.88 | 3,443.37 | 3,443.88 | 3.4K |
| 10:40 | 3,443.88 | 3,444.16 | 3,443.54 | 3,443.54 | 3.7K |
| 10:41 | 3,443.37 | 3,443.37 | 3,442.57 | 3,443.36 | 8.6K |
| 10:42 | 3,442.94 | 3,444.36 | 3,442.94 | 3,444.19 | 8.3K |
| 10:43 | 3,444.82 | 3,445.72 | 3,444.82 | 3,445.72 | 3.5K |
| 10:44 | 3,445.55 | 3,448.25 | 3,445.55 | 3,448.25 | 17.8K |
| 10:45 | 3,447.59 | 3,447.59 | 3,446.89 | 3,446.89 | 11.7K |
| 10:46 | 3,446.89 | 3,446.89 | 3,446.58 | 3,446.58 | 9.5K |
| 10:47 | 3,447.14 | 3,448.08 | 3,447.14 | 3,447.56 | 9.9K |
| 10:48 | 3,447.45 | 3,448.10 | 3,447.45 | 3,448.10 | 2.1K |
| 10:49 | 3,448.10 | 3,448.46 | 3,447.90 | 3,448.46 | 8.0K |
| 10:50 | 3,449.01 | 3,449.01 | 3,447.07 | 3,447.07 | 14.9K |
| 10:51 | 3,447.07 | 3,447.66 | 3,447.07 | 3,447.66 | 12.7K |
| 10:52 | 3,448.29 | 3,449.16 | 3,448.29 | 3,449.16 | 5.8K |
| 10:53 | 3,448.04 | 3,449.00 | 3,448.04 | 3,449.00 | 23.3K |
| 10:54 | 3,449.00 | 3,449.28 | 3,449.00 | 3,449.28 | 7.5K |
| 10:55 | 3,449.56 | 3,450.04 | 3,449.56 | 3,450.04 | 3.0K |
| 10:56 | 3,449.89 | 3,450.62 | 3,449.89 | 3,450.17 | 11.3K |
| 10:57 | 3,450.17 | 3,450.48 | 3,450.17 | 3,450.48 | 2.7K |
| 10:58 | 3,450.48 | 3,451.05 | 3,450.48 | 3,450.63 | 3.1K |
| 10:59 | 3,450.97 | 3,450.97 | 3,450.06 | 3,450.40 | 9.8K |
| 11:00 | 3,450.40 | 3,450.40 | 3,448.34 | 3,449.07 | 55.3K |
| 11:01 | 3,449.63 | 3,449.63 | 3,449.07 | 3,449.07 | 2.8K |
| 11:02 | 3,449.07 | 3,449.21 | 3,449.07 | 3,449.21 | 10.7K |
| 11:03 | 3,449.56 | 3,449.56 | 3,449.00 | 3,449.00 | 9.4K |
| 11:04 | 3,448.94 | 3,448.94 | 3,448.47 | 3,448.67 | 2.4K |
| 11:05 | 3,448.37 | 3,448.37 | 3,448.02 | 3,448.09 | 3.7K |
| 11:06 | 3,448.09 | 3,449.16 | 3,448.09 | 3,449.16 | 8.1K |
| 11:07 | 3,448.76 | 3,449.07 | 3,448.76 | 3,449.07 | 13.4K |
| 11:08 | 3,448.48 | 3,449.19 | 3,448.48 | 3,448.50 | 7.5K |
| 11:09 | 3,448.11 | 3,448.11 | 3,447.21 | 3,447.21 | 9.3K |
| 11:10 | 3,447.44 | 3,447.61 | 3,447.13 | 3,447.13 | 4.6K |
| 11:11 | 3,448.35 | 3,449.45 | 3,448.35 | 3,448.41 | 13.8K |
| 11:12 | 3,448.41 | 3,448.41 | 3,448.03 | 3,448.03 | 4.3K |
| 11:13 | 3,448.03 | 3,448.59 | 3,448.03 | 3,448.51 | 4.6K |
| 11:14 | 3,448.51 | 3,448.51 | 3,448.00 | 3,448.10 | 4.2K |
| 11:15 | 3,448.91 | 3,449.13 | 3,448.91 | 3,449.13 | 10.0K |
| 11:16 | 3,448.85 | 3,449.39 | 3,448.85 | 3,449.14 | 90.3K |
| 11:17 | 3,448.79 | 3,449.55 | 3,448.79 | 3,449.55 | 35.0K |
| 11:18 | 3,449.55 | 3,449.55 | 3,448.59 | 3,448.59 | 10.3K |
| 11:19 | 3,449.04 | 3,449.27 | 3,448.99 | 3,448.99 | 7.9K |
| 11:20 | 3,449.87 | 3,450.07 | 3,448.94 | 3,448.94 | 9.3K |
| 11:21 | 3,449.08 | 3,449.08 | 3,448.76 | 3,448.97 | 8.0K |
| 11:22 | 3,449.04 | 3,449.21 | 3,449.04 | 3,449.04 | 2.1K |
| 11:23 | 3,449.04 | 3,449.04 | 3,447.83 | 3,448.00 | 15.4K |
| 11:24 | 3,448.46 | 3,448.64 | 3,448.46 | 3,448.64 | 7.2K |
| 11:25 | 3,449.20 | 3,449.20 | 3,448.24 | 3,448.24 | 16.4K |
| 11:26 | 3,448.41 | 3,448.41 | 3,446.06 | 3,446.15 | 16.4K |
| 11:27 | 3,446.13 | 3,446.13 | 3,445.73 | 3,445.84 | 13.7K |
| 11:28 | 3,446.16 | 3,446.63 | 3,446.16 | 3,446.46 | 5.8K |
| 11:29 | 3,446.35 | 3,447.17 | 3,446.35 | 3,447.17 | 14.6K |
| 11:30 | 3,447.45 | 3,448.56 | 3,447.45 | 3,448.56 | 9.3K |
| 11:31 | 3,448.85 | 3,451.48 | 3,448.85 | 3,451.48 | 43.7K |
| 11:32 | 3,451.65 | 3,451.79 | 3,451.37 | 3,451.37 | 2.7K |
| 11:33 | 3,452.00 | 3,452.33 | 3,452.00 | 3,452.33 | 3.2K |
| 11:34 | 3,451.54 | 3,451.54 | 3,450.77 | 3,450.94 | 16.5K |
| 11:35 | 3,450.42 | 3,450.74 | 3,450.42 | 3,450.74 | 5.0K |
| 11:36 | 3,450.46 | 3,450.81 | 3,450.11 | 3,450.81 | 5.4K |
| 11:37 | 3,451.13 | 3,451.81 | 3,451.13 | 3,451.81 | 9.9K |
| 11:38 | 3,451.81 | 3,452.88 | 3,451.81 | 3,452.88 | 2.4K |
| 11:39 | 3,452.88 | 3,453.44 | 3,452.88 | 3,453.44 | 59.5K |
| 11:40 | 3,453.58 | 3,453.58 | 3,453.02 | 3,453.36 | 3.0K |
| 11:41 | 3,453.36 | 3,453.36 | 3,452.87 | 3,453.19 | 5.2K |
| 11:42 | 3,453.19 | 3,453.19 | 3,452.85 | 3,453.02 | 3.7K |
| 11:43 | 3,452.60 | 3,453.42 | 3,452.60 | 3,452.87 | 12.8K |
| 11:44 | 3,453.20 | 3,453.54 | 3,451.75 | 3,451.75 | 11.2K |
| 11:45 | 3,451.09 | 3,451.17 | 3,450.99 | 3,450.99 | 8.6K |
| 11:46 | 3,451.21 | 3,451.78 | 3,451.21 | 3,451.72 | 10.3K |
| 11:47 | 3,452.27 | 3,452.27 | 3,452.22 | 3,452.27 | 6.2K |
| 11:48 | 3,452.27 | 3,452.68 | 3,452.27 | 3,452.68 | 5.9K |
| 11:49 | 3,452.40 | 3,452.46 | 3,452.40 | 3,452.46 | 5.1K |
| 11:50 | 3,452.74 | 3,453.02 | 3,452.46 | 3,452.46 | 4.3K |
| 11:51 | 3,453.95 | 3,453.95 | 3,452.20 | 3,452.20 | 27.7K |
| 11:52 | 3,452.20 | 3,452.20 | 3,452.06 | 3,452.06 | 1.5K |
| 11:53 | 3,452.06 | 3,453.21 | 3,452.06 | 3,453.21 | 4.8K |
| 11:54 | 3,453.14 | 3,453.14 | 3,451.20 | 3,451.20 | 21.3K |
| 11:55 | 3,451.53 | 3,451.53 | 3,451.28 | 3,451.28 | 2.7K |
| 11:56 | 3,451.28 | 3,451.41 | 3,450.78 | 3,451.41 | 4.4K |
| 11:57 | 3,452.38 | 3,452.89 | 3,452.38 | 3,452.89 | 11.9K |
| 11:58 | 3,452.78 | 3,452.78 | 3,452.55 | 3,452.67 | 1.6K |
| 11:59 | 3,450.97 | 3,451.00 | 3,450.60 | 3,450.60 | 15.7K |
| 12:00 | 3,450.43 | 3,450.91 | 3,450.43 | 3,450.91 | 2.8K |
| 12:01 | 3,450.91 | 3,450.91 | 3,450.24 | 3,450.41 | 5.6K |
| 12:02 | 3,451.52 | 3,451.52 | 3,451.26 | 3,451.26 | 5.7K |
| 12:03 | 3,451.26 | 3,451.26 | 3,451.26 | 3,451.26 | 1.0K |
| 12:04 | 3,451.26 | 3,451.50 | 3,451.22 | 3,451.50 | 4.8K |
| 12:05 | 3,451.56 | 3,452.88 | 3,451.56 | 3,452.88 | 11.9K |
| 12:06 | 3,452.71 | 3,452.71 | 3,452.40 | 3,452.40 | 8.4K |
| 12:07 | 3,452.40 | 3,452.53 | 3,452.04 | 3,452.44 | 10.9K |
| 12:08 | 3,452.50 | 3,453.03 | 3,452.40 | 3,453.03 | 14.6K |
| 12:09 | 3,453.03 | 3,455.27 | 3,453.03 | 3,455.27 | 22.4K |
| 12:10 | 3,454.60 | 3,455.45 | 3,454.60 | 3,455.45 | 3.1K |
| 12:11 | 3,455.73 | 3,456.47 | 3,455.73 | 3,456.47 | 11.4K |
| 12:12 | 3,456.42 | 3,456.72 | 3,456.27 | 3,456.45 | 6.3K |
| 12:13 | 3,456.28 | 3,456.75 | 3,456.28 | 3,456.75 | 3.1K |
| 12:14 | 3,456.75 | 3,456.75 | 3,456.75 | 3,456.75 | 2.5K |
| 12:15 | 3,458.18 | 3,458.45 | 3,458.18 | 3,458.45 | 16.3K |
| 12:16 | 3,458.63 | 3,458.63 | 3,458.45 | 3,458.63 | 5.6K |
| 12:17 | 3,460.15 | 3,465.03 | 3,460.15 | 3,465.03 | 116.2K |
| 12:18 | 3,464.26 | 3,464.75 | 3,464.26 | 3,464.52 | 11.9K |
| 12:19 | 3,465.09 | 3,465.29 | 3,464.45 | 3,465.05 | 38.9K |
| 12:20 | 3,465.05 | 3,465.05 | 3,464.29 | 3,464.32 | 6.7K |
| 12:21 | 3,464.32 | 3,464.43 | 3,463.95 | 3,464.34 | 15.2K |
| 12:22 | 3,464.69 | 3,465.68 | 3,464.69 | 3,465.58 | 23.8K |
| 12:23 | 3,466.34 | 3,466.86 | 3,466.34 | 3,466.86 | 9.5K |
| 12:24 | 3,466.59 | 3,466.86 | 3,466.59 | 3,466.74 | 40.3K |
| 12:25 | 3,467.14 | 3,467.77 | 3,467.14 | 3,467.77 | 24.2K |
| 12:26 | 3,467.77 | 3,468.67 | 3,467.77 | 3,468.22 | 57.0K |
| 12:27 | 3,468.22 | 3,468.22 | 3,467.50 | 3,467.67 | 4.9K |
| 12:28 | 3,467.67 | 3,467.71 | 3,467.60 | 3,467.71 | 1.3K |
| 12:29 | 3,467.88 | 3,468.11 | 3,467.48 | 3,467.48 | 3.9K |
| 12:30 | 3,467.48 | 3,468.11 | 3,467.48 | 3,468.11 | 8.1K |
| 12:31 | 3,468.28 | 3,469.29 | 3,468.28 | 3,468.80 | 9.0K |
| 12:32 | 3,468.74 | 3,468.74 | 3,468.33 | 3,468.38 | 7.1K |
| 12:33 | 3,468.37 | 3,469.54 | 3,468.37 | 3,469.54 | 70.9K |
| 12:34 | 3,469.31 | 3,469.82 | 3,469.31 | 3,469.79 | 7.9K |
| 12:35 | 3,469.90 | 3,470.30 | 3,469.85 | 3,469.96 | 18.0K |
| 12:36 | 3,470.21 | 3,471.04 | 3,469.83 | 3,471.04 | 27.5K |
| 12:37 | 3,470.90 | 3,470.90 | 3,470.34 | 3,470.34 | 5.0K |
| 12:38 | 3,470.62 | 3,470.90 | 3,470.62 | 3,470.90 | 14.9K |
| 12:39 | 3,470.41 | 3,470.41 | 3,469.82 | 3,470.19 | 17.8K |
| 12:40 | 3,470.41 | 3,470.75 | 3,470.41 | 3,470.75 | 16.2K |
| 12:41 | 3,470.20 | 3,470.71 | 3,469.92 | 3,470.71 | 34.0K |
| 12:42 | 3,470.74 | 3,471.14 | 3,470.74 | 3,471.14 | 8.7K |
| 12:43 | 3,470.96 | 3,471.87 | 3,470.90 | 3,471.87 | 78.7K |
| 12:44 | 3,471.80 | 3,471.87 | 3,471.73 | 3,471.73 | 7.7K |
| 12:45 | 3,471.00 | 3,471.13 | 3,470.82 | 3,471.13 | 6.0K |
| 12:46 | 3,471.89 | 3,471.89 | 3,471.62 | 3,471.62 | 4.5K |
| 12:47 | 3,472.11 | 3,472.28 | 3,472.02 | 3,472.28 | 21.4K |
| 12:48 | 3,472.11 | 3,472.73 | 3,472.11 | 3,472.62 | 2.3K |
| 12:49 | 3,471.03 | 3,471.03 | 3,470.75 | 3,470.95 | 18.5K |
| 12:50 | 3,470.95 | 3,471.79 | 3,470.02 | 3,470.02 | 17.2K |
| 12:51 | 3,469.74 | 3,469.74 | 3,469.41 | 3,469.41 | 0.8K |
| 12:52 | 3,470.14 | 3,470.14 | 3,469.31 | 3,469.31 | 3.9K |
| 12:53 | 3,469.76 | 3,469.93 | 3,469.76 | 3,469.93 | 3.2K |
| 12:54 | 3,469.93 | 3,469.93 | 3,469.03 | 3,469.03 | 2.7K |
| 12:55 | 3,469.03 | 3,469.03 | 3,468.83 | 3,468.83 | 20.2K |
| 12:56 | 3,470.02 | 3,470.02 | 3,469.68 | 3,469.85 | 16.5K |
| 12:57 | 3,470.41 | 3,470.41 | 3,470.19 | 3,470.19 | 8.7K |
| 12:58 | 3,470.66 | 3,472.90 | 3,470.66 | 3,472.84 | 16.4K |
| 12:59 | 3,472.84 | 3,473.18 | 3,472.50 | 3,472.50 | 5.2K |
| 13:00 | 3,472.68 | 3,472.68 | 3,472.33 | 3,472.33 | 5.2K |
| 13:01 | 3,472.50 | 3,472.79 | 3,472.50 | 3,472.79 | 5.7K |
| 13:02 | 3,472.73 | 3,472.73 | 3,472.73 | 3,472.73 | 17.3K |
| 13:03 | 3,472.25 | 3,472.64 | 3,472.25 | 3,472.64 | 8.0K |
| 13:04 | 3,472.64 | 3,472.64 | 3,472.36 | 3,472.38 | 1.6K |
| 13:05 | 3,472.49 | 3,472.49 | 3,471.16 | 3,471.16 | 42.9K |
| 13:06 | 3,471.10 | 3,472.55 | 3,471.10 | 3,472.55 | 10.7K |
| 13:07 | 3,472.55 | 3,472.55 | 3,469.41 | 3,469.41 | 73.0K |
| 13:08 | 3,469.36 | 3,469.95 | 3,469.36 | 3,469.95 | 2.3K |
| 13:09 | 3,469.95 | 3,470.40 | 3,469.95 | 3,470.40 | 8.9K |
| 13:10 | 3,470.57 | 3,470.75 | 3,470.21 | 3,470.21 | 13.8K |
| 13:11 | 3,470.38 | 3,470.78 | 3,470.38 | 3,470.69 | 5.0K |
| 13:12 | 3,470.86 | 3,470.94 | 3,470.86 | 3,470.94 | 6.8K |
| 13:13 | 3,470.86 | 3,471.61 | 3,470.86 | 3,471.61 | 9.7K |
| 13:14 | 3,471.44 | 3,471.44 | 3,470.25 | 3,470.25 | 10.2K |
| 13:15 | 3,470.42 | 3,474.37 | 3,470.42 | 3,474.37 | 33.2K |
| 13:16 | 3,474.71 | 3,474.71 | 3,473.70 | 3,473.70 | 22.2K |
| 13:17 | 3,474.29 | 3,474.29 | 3,471.49 | 3,471.66 | 22.6K |
| 13:18 | 3,471.66 | 3,471.66 | 3,471.31 | 3,471.31 | 1.8K |
| 13:19 | 3,470.93 | 3,470.93 | 3,470.02 | 3,470.02 | 5.8K |
| 13:20 | 3,470.47 | 3,470.66 | 3,470.43 | 3,470.66 | 6.4K |
| 13:21 | 3,470.31 | 3,471.47 | 3,470.31 | 3,471.47 | 24.5K |
| 13:22 | 3,471.15 | 3,471.15 | 3,471.07 | 3,471.07 | 11.3K |
| 13:23 | 3,469.61 | 3,469.78 | 3,469.61 | 3,469.78 | 15.7K |
| 13:24 | 3,469.61 | 3,469.61 | 3,469.33 | 3,469.33 | 16.3K |
| 13:25 | 3,469.16 | 3,469.83 | 3,469.16 | 3,469.83 | 10.3K |
| 13:26 | 3,470.11 | 3,470.71 | 3,470.11 | 3,470.71 | 24.5K |
| 13:27 | 3,470.83 | 3,470.83 | 3,469.09 | 3,469.09 | 47.0K |
| 13:28 | 3,468.50 | 3,468.50 | 3,467.99 | 3,468.27 | 63.6K |
| 13:29 | 3,469.01 | 3,469.29 | 3,469.01 | 3,469.29 | 7.1K |
| 13:30 | 3,468.73 | 3,469.29 | 3,468.73 | 3,469.29 | 20.3K |
| 13:31 | 3,468.73 | 3,468.95 | 3,468.49 | 3,468.95 | 4.1K |
| 13:32 | 3,469.09 | 3,471.34 | 3,469.09 | 3,471.34 | 20.8K |
| 13:33 | 3,471.52 | 3,471.79 | 3,471.52 | 3,471.79 | 2.1K |
| 13:34 | 3,471.79 | 3,472.84 | 3,471.74 | 3,472.84 | 86.4K |
| 13:35 | 3,472.50 | 3,472.50 | 3,472.50 | 3,472.50 | 6.4K |
| 13:36 | 3,472.90 | 3,472.96 | 3,472.62 | 3,472.96 | 36.9K |
| 13:37 | 3,472.95 | 3,472.95 | 3,471.04 | 3,471.04 | 20.7K |
| 13:38 | 3,469.93 | 3,470.57 | 3,469.42 | 3,470.57 | 32.6K |
| 13:39 | 3,470.57 | 3,470.85 | 3,470.32 | 3,470.32 | 4.2K |
| 13:40 | 3,470.32 | 3,470.77 | 3,470.04 | 3,470.77 | 9.9K |
| 13:41 | 3,470.60 | 3,471.35 | 3,470.60 | 3,471.35 | 6.3K |
| 13:42 | 3,471.71 | 3,472.95 | 3,471.71 | 3,472.67 | 71.0K |
| 13:43 | 3,473.13 | 3,473.13 | 3,472.84 | 3,472.89 | 9.1K |
| 13:44 | 3,472.92 | 3,473.54 | 3,472.92 | 3,473.54 | 14.7K |
| 13:45 | 3,473.37 | 3,474.03 | 3,472.83 | 3,474.03 | 17.6K |
| 13:46 | 3,474.42 | 3,474.42 | 3,473.45 | 3,473.52 | 8.5K |
| 13:47 | 3,473.52 | 3,473.69 | 3,473.52 | 3,473.69 | 1.6K |
| 13:48 | 3,473.81 | 3,473.81 | 3,473.63 | 3,473.63 | 2.7K |
| 13:49 | 3,473.91 | 3,473.91 | 3,473.46 | 3,473.91 | 5.5K |
| 13:50 | 3,473.46 | 3,473.91 | 3,473.46 | 3,473.80 | 2.9K |
| 13:51 | 3,473.80 | 3,473.97 | 3,472.96 | 3,472.96 | 9.1K |
| 13:52 | 3,471.88 | 3,473.30 | 3,471.88 | 3,473.30 | 24.7K |
| 13:53 | 3,473.60 | 3,473.60 | 3,473.20 | 3,473.30 | 5.7K |
| 13:54 | 3,473.87 | 3,473.87 | 3,473.69 | 3,473.69 | 7.8K |
| 13:55 | 3,474.19 | 3,474.19 | 3,474.08 | 3,474.08 | 35.7K |
| 13:56 | 3,474.08 | 3,474.08 | 3,473.18 | 3,473.18 | 26.6K |
| 13:57 | 3,473.18 | 3,473.18 | 3,472.50 | 3,472.50 | 15.9K |
| 13:58 | 3,473.12 | 3,473.12 | 3,472.84 | 3,472.84 | 6.6K |
| 13:59 | 3,473.12 | 3,473.48 | 3,473.12 | 3,473.48 | 5.3K |
| 14:00 | 3,473.09 | 3,473.09 | 3,472.46 | 3,472.46 | 5.0K |
| 14:01 | 3,472.52 | 3,472.69 | 3,472.41 | 3,472.41 | 47.4K |
| 14:02 | 3,472.41 | 3,472.69 | 3,472.41 | 3,472.69 | 2.8K |
| 14:03 | 3,472.80 | 3,474.27 | 3,472.75 | 3,473.55 | 46.3K |
| 14:04 | 3,472.82 | 3,472.82 | 3,471.93 | 3,471.93 | 28.4K |
| 14:05 | 3,471.59 | 3,471.59 | 3,471.53 | 3,471.53 | 3.1K |
| 14:06 | 3,471.69 | 3,471.69 | 3,470.61 | 3,470.61 | 6.7K |
| 14:07 | 3,470.44 | 3,470.65 | 3,470.44 | 3,470.58 | 9.1K |
| 14:08 | 3,470.51 | 3,470.51 | 3,470.28 | 3,470.40 | 3.6K |
| 14:09 | 3,470.12 | 3,470.45 | 3,470.12 | 3,470.45 | 3.4K |
| 14:10 | 3,470.15 | 3,470.71 | 3,470.15 | 3,470.59 | 9.1K |
| 14:11 | 3,470.59 | 3,470.64 | 3,470.36 | 3,470.53 | 3.7K |
| 14:12 | 3,470.53 | 3,470.96 | 3,470.38 | 3,470.38 | 11.8K |
| 14:13 | 3,470.52 | 3,470.52 | 3,470.19 | 3,470.19 | 6.9K |
| 14:14 | 3,470.37 | 3,472.48 | 3,470.37 | 3,472.48 | 35.8K |
| 14:15 | 3,472.48 | 3,472.65 | 3,472.48 | 3,472.65 | 5.5K |
| 14:16 | 3,472.71 | 3,473.19 | 3,472.71 | 3,473.19 | 16.0K |
| 14:17 | 3,473.19 | 3,473.36 | 3,473.19 | 3,473.36 | 5.3K |
| 14:18 | 3,473.19 | 3,473.19 | 3,473.19 | 3,473.19 | 1.9K |
| 14:19 | 3,472.91 | 3,472.91 | 3,472.57 | 3,472.85 | 1.8K |
| 14:20 | 3,472.92 | 3,473.09 | 3,472.01 | 3,472.01 | 21.7K |
| 14:21 | 3,471.79 | 3,471.79 | 3,471.67 | 3,471.76 | 10.7K |
| 14:22 | 3,472.10 | 3,472.65 | 3,472.10 | 3,472.65 | 28.5K |
| 14:23 | 3,472.71 | 3,472.72 | 3,472.19 | 3,472.72 | 11.3K |
| 14:24 | 3,473.03 | 3,473.37 | 3,473.03 | 3,473.20 | 10.3K |
| 14:25 | 3,473.71 | 3,474.20 | 3,473.71 | 3,474.02 | 10.9K |
| 14:26 | 3,473.22 | 3,473.22 | 3,472.55 | 3,472.55 | 19.3K |
| 14:27 | 3,472.49 | 3,472.52 | 3,472.46 | 3,472.46 | 16.4K |
| 14:28 | 3,472.51 | 3,472.51 | 3,471.29 | 3,471.29 | 8.0K |
| 14:29 | 3,471.37 | 3,471.87 | 3,471.37 | 3,471.87 | 17.6K |
| 14:30 | 3,472.33 | 3,473.29 | 3,472.33 | 3,473.29 | 8.4K |
| 14:31 | 3,473.49 | 3,473.97 | 3,473.49 | 3,473.89 | 5.1K |
| 14:32 | 3,473.61 | 3,473.61 | 3,472.64 | 3,472.64 | 4.6K |
| 14:33 | 3,472.82 | 3,473.37 | 3,472.64 | 3,472.64 | 3.0K |
| 14:34 | 3,473.09 | 3,473.09 | 3,472.82 | 3,472.82 | 4.1K |
| 14:35 | 3,473.09 | 3,473.34 | 3,472.89 | 3,472.89 | 5.4K |
| 14:36 | 3,472.83 | 3,473.26 | 3,472.58 | 3,472.58 | 9.1K |
| 14:37 | 3,472.67 | 3,473.03 | 3,472.47 | 3,472.75 | 9.0K |
| 14:38 | 3,472.92 | 3,472.92 | 3,472.24 | 3,472.58 | 11.7K |
| 14:39 | 3,472.86 | 3,472.86 | 3,472.13 | 3,472.13 | 2.5K |
| 14:40 | 3,472.13 | 3,472.69 | 3,472.13 | 3,472.13 | 4.9K |
| 14:41 | 3,472.21 | 3,472.55 | 3,471.87 | 3,471.87 | 15.1K |
| 14:42 | 3,471.87 | 3,473.95 | 3,471.87 | 3,473.81 | 27.7K |
| 14:43 | 3,474.15 | 3,475.11 | 3,474.15 | 3,475.11 | 12.6K |
| 14:44 | 3,475.00 | 3,476.35 | 3,475.00 | 3,476.35 | 15.4K |
| 14:45 | 3,475.96 | 3,476.66 | 3,475.96 | 3,476.66 | 4.5K |
| 14:46 | 3,476.32 | 3,476.32 | 3,475.44 | 3,475.44 | 8.2K |
| 14:47 | 3,475.44 | 3,475.58 | 3,475.08 | 3,475.08 | 1.2K |
| 14:48 | 3,475.30 | 3,475.36 | 3,474.98 | 3,475.36 | 22.7K |
| 14:49 | 3,475.36 | 3,475.87 | 3,475.36 | 3,475.87 | 5.9K |
| 14:50 | 3,475.87 | 3,476.01 | 3,475.87 | 3,475.99 | 1.3K |
| 14:51 | 3,475.02 | 3,475.02 | 3,475.02 | 3,475.02 | 13.8K |
| 14:52 | 3,475.02 | 3,475.42 | 3,474.95 | 3,475.42 | 5.3K |
| 14:53 | 3,475.10 | 3,475.61 | 3,475.05 | 3,475.61 | 2.1K |
| 14:54 | 3,475.85 | 3,476.13 | 3,474.76 | 3,474.76 | 39.1K |
| 14:55 | 3,472.81 | 3,472.81 | 3,471.85 | 3,471.96 | 45.5K |
| 14:56 | 3,472.24 | 3,472.24 | 3,472.24 | 3,472.24 | 1.3K |
| 14:57 | 3,472.24 | 3,475.29 | 3,472.24 | 3,475.29 | 20.9K |
| 14:58 | 3,474.73 | 3,474.73 | 3,474.66 | 3,474.73 | 1.1K |
| 14:59 | 3,474.73 | 3,474.78 | 3,474.73 | 3,474.78 | 4.1K |
| 15:00 | 3,474.78 | 3,475.13 | 3,474.78 | 3,475.13 | 15.9K |
| 15:01 | 3,475.13 | 3,475.13 | 3,474.27 | 3,474.92 | 11.6K |
| 15:02 | 3,474.64 | 3,474.81 | 3,474.50 | 3,474.50 | 1.5K |
| 15:03 | 3,474.22 | 3,475.70 | 3,474.22 | 3,475.00 | 44.1K |
| 15:04 | 3,475.41 | 3,475.69 | 3,475.06 | 3,475.69 | 12.1K |
| 15:05 | 3,475.13 | 3,475.69 | 3,474.98 | 3,474.98 | 20.7K |
| 15:06 | 3,476.03 | 3,476.03 | 3,475.13 | 3,475.13 | 12.1K |
| 15:07 | 3,475.13 | 3,475.71 | 3,475.13 | 3,475.71 | 1.8K |
| 15:08 | 3,475.44 | 3,475.44 | 3,474.78 | 3,474.78 | 31.7K |
| 15:09 | 3,474.71 | 3,474.74 | 3,474.57 | 3,474.74 | 10.3K |
| 15:10 | 3,474.57 | 3,475.00 | 3,474.51 | 3,475.00 | 9.1K |
| 15:11 | 3,474.65 | 3,474.65 | 3,474.17 | 3,474.20 | 5.1K |
| 15:12 | 3,473.91 | 3,474.34 | 3,473.91 | 3,474.03 | 36.9K |
| 15:13 | 3,473.75 | 3,473.75 | 3,472.41 | 3,472.41 | 15.2K |
| 15:14 | 3,472.35 | 3,472.63 | 3,472.35 | 3,472.63 | 3.0K |
| 15:15 | 3,472.63 | 3,472.90 | 3,472.63 | 3,472.73 | 5.0K |
| 15:16 | 3,472.73 | 3,472.73 | 3,472.06 | 3,472.18 | 4.8K |
| 15:17 | 3,472.45 | 3,472.45 | 3,469.65 | 3,469.82 | 63.9K |
| 15:18 | 3,470.22 | 3,470.22 | 3,469.81 | 3,469.95 | 23.3K |
| 15:19 | 3,470.17 | 3,470.17 | 3,470.05 | 3,470.05 | 14.7K |
| 15:20 | 3,470.05 | 3,470.05 | 3,469.09 | 3,469.09 | 11.5K |
| 15:21 | 3,469.14 | 3,469.14 | 3,468.95 | 3,469.02 | 1.8K |
| 15:22 | 3,469.30 | 3,470.09 | 3,468.85 | 3,470.09 | 26.7K |
| 15:23 | 3,470.09 | 3,470.09 | 3,470.03 | 3,470.03 | 3.3K |
| 15:24 | 3,470.03 | 3,470.03 | 3,469.14 | 3,469.15 | 7.4K |
| 15:25 | 3,469.15 | 3,469.37 | 3,469.09 | 3,469.34 | 6.5K |
| 15:26 | 3,469.31 | 3,469.31 | 3,468.57 | 3,468.57 | 13.8K |
| 15:27 | 3,468.74 | 3,469.38 | 3,468.74 | 3,469.38 | 14.1K |
| 15:28 | 3,469.38 | 3,470.47 | 3,469.38 | 3,470.47 | 6.8K |
| 15:29 | 3,470.36 | 3,470.42 | 3,469.72 | 3,470.34 | 8.6K |
| 15:30 | 3,470.34 | 3,470.54 | 3,470.11 | 3,470.17 | 3.5K |
| 15:31 | 3,470.31 | 3,470.31 | 3,469.58 | 3,469.58 | 2.6K |
| 15:32 | 3,469.71 | 3,470.26 | 3,469.71 | 3,470.26 | 8.4K |
| 15:33 | 3,470.56 | 3,470.96 | 3,470.48 | 3,470.96 | 17.1K |
| 15:34 | 3,471.37 | 3,473.17 | 3,471.37 | 3,473.17 | 19.0K |
| 15:35 | 3,473.18 | 3,473.18 | 3,472.71 | 3,472.71 | 8.0K |
| 15:36 | 3,472.54 | 3,472.54 | 3,471.81 | 3,471.85 | 13.7K |
| 15:37 | 3,471.92 | 3,473.07 | 3,471.92 | 3,472.85 | 8.6K |
| 15:38 | 3,471.20 | 3,472.13 | 3,471.12 | 3,472.13 | 32.5K |
| 15:39 | 3,471.95 | 3,472.06 | 3,471.95 | 3,472.06 | 14.4K |
| 15:40 | 3,472.91 | 3,472.91 | 3,472.18 | 3,472.18 | 29.3K |
| 15:41 | 3,472.70 | 3,472.70 | 3,472.31 | 3,472.41 | 36.2K |
| 15:42 | 3,472.35 | 3,472.62 | 3,472.35 | 3,472.36 | 5.1K |
| 15:43 | 3,472.36 | 3,473.54 | 3,472.36 | 3,473.54 | 14.8K |
| 15:44 | 3,473.64 | 3,473.64 | 3,472.84 | 3,472.84 | 20.8K |
| 15:45 | 3,472.75 | 3,473.54 | 3,472.75 | 3,473.43 | 6.9K |
| 15:46 | 3,473.10 | 3,473.10 | 3,472.47 | 3,472.47 | 18.0K |
| 15:47 | 3,472.40 | 3,473.13 | 3,472.40 | 3,473.13 | 24.9K |
| 15:48 | 3,473.13 | 3,473.13 | 3,472.42 | 3,472.42 | 10.9K |
| 15:49 | 3,472.96 | 3,472.96 | 3,472.40 | 3,472.68 | 21.3K |
| 15:50 | 3,472.40 | 3,473.10 | 3,471.51 | 3,471.51 | 151.8K |
| 15:51 | 3,471.62 | 3,472.18 | 3,471.62 | 3,471.81 | 22.9K |
| 15:52 | 3,471.81 | 3,472.09 | 3,471.81 | 3,471.81 | 16.5K |
| 15:53 | 3,472.04 | 3,472.04 | 3,470.88 | 3,470.88 | 20.7K |
| 15:54 | 3,471.25 | 3,472.52 | 3,471.07 | 3,471.98 | 88.3K |
| 15:55 | 3,471.84 | 3,472.37 | 3,471.80 | 3,471.80 | 78.0K |
| 15:56 | 3,470.88 | 3,472.76 | 3,470.88 | 3,472.76 | 162.7K |
| 15:57 | 3,472.41 | 3,472.41 | 3,471.96 | 3,472.03 | 60.5K |
| 15:58 | 3,472.47 | 3,472.47 | 3,471.75 | 3,471.84 | 94.2K |
| 15:59 | 3,471.58 | 3,472.11 | 3,471.01 | 3,471.66 | 180.0K |
| 16:00 | 3,470.67 | 3,471.50 | 3,470.67 | 3,471.50 | 3,085.2K |
| 16:01 | 3,471.50 | 3,471.50 | 3,471.50 | 3,471.50 | 0.0K |