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 | 3,446.39 | 3,446.39 | 3,445.29 | 3,445.50 | 101.5K |
| 09:31 | 3,446.53 | 3,450.84 | 3,446.53 | 3,450.65 | 12.6K |
| 09:32 | 3,449.75 | 3,450.72 | 3,448.84 | 3,450.72 | 8.7K |
| 09:33 | 3,450.44 | 3,451.98 | 3,450.44 | 3,451.98 | 8.4K |
| 09:34 | 3,455.24 | 3,455.24 | 3,454.55 | 3,455.12 | 17.9K |
| 09:35 | 3,454.08 | 3,454.16 | 3,452.90 | 3,452.90 | 20.6K |
| 09:36 | 3,452.56 | 3,454.34 | 3,452.56 | 3,453.23 | 18.6K |
| 09:37 | 3,454.02 | 3,456.35 | 3,454.02 | 3,455.02 | 6.1K |
| 09:38 | 3,456.39 | 3,457.47 | 3,456.05 | 3,457.47 | 3.8K |
| 09:39 | 3,458.80 | 3,459.61 | 3,458.80 | 3,459.27 | 1.6K |
| 09:40 | 3,458.08 | 3,460.87 | 3,458.08 | 3,460.87 | 28.6K |
| 09:41 | 3,461.56 | 3,463.05 | 3,461.56 | 3,463.05 | 37.3K |
| 09:42 | 3,462.59 | 3,463.10 | 3,462.59 | 3,462.71 | 10.7K |
| 09:43 | 3,461.85 | 3,462.30 | 3,461.85 | 3,461.95 | 9.5K |
| 09:44 | 3,463.41 | 3,466.46 | 3,463.41 | 3,465.92 | 40.6K |
| 09:45 | 3,465.29 | 3,469.10 | 3,465.29 | 3,469.10 | 21.7K |
| 09:46 | 3,469.17 | 3,471.99 | 3,469.17 | 3,471.99 | 28.3K |
| 09:47 | 3,472.15 | 3,473.94 | 3,471.98 | 3,472.79 | 12.0K |
| 09:48 | 3,471.20 | 3,471.20 | 3,469.44 | 3,470.24 | 13.2K |
| 09:49 | 3,468.34 | 3,470.03 | 3,468.34 | 3,470.03 | 7.2K |
| 09:50 | 3,469.72 | 3,469.72 | 3,468.75 | 3,468.75 | 14.0K |
| 09:51 | 3,469.03 | 3,470.61 | 3,467.79 | 3,470.61 | 18.9K |
| 09:52 | 3,469.86 | 3,469.98 | 3,469.71 | 3,469.98 | 6.3K |
| 09:53 | 3,470.33 | 3,470.39 | 3,469.98 | 3,470.39 | 7.0K |
| 09:54 | 3,472.80 | 3,473.09 | 3,472.19 | 3,472.19 | 16.6K |
| 09:55 | 3,471.90 | 3,471.90 | 3,470.55 | 3,470.55 | 12.6K |
| 09:56 | 3,470.27 | 3,470.83 | 3,470.21 | 3,470.83 | 2.7K |
| 09:57 | 3,470.34 | 3,471.65 | 3,470.34 | 3,471.65 | 16.9K |
| 09:58 | 3,470.57 | 3,471.19 | 3,469.51 | 3,471.19 | 4.1K |
| 09:59 | 3,470.67 | 3,470.88 | 3,469.48 | 3,469.48 | 8.1K |
| 10:00 | 3,468.93 | 3,470.05 | 3,468.93 | 3,470.05 | 6.2K |
| 10:01 | 3,470.25 | 3,470.37 | 3,469.97 | 3,470.37 | 3.9K |
| 10:02 | 3,470.37 | 3,471.51 | 3,470.37 | 3,470.74 | 16.1K |
| 10:03 | 3,471.65 | 3,471.65 | 3,468.48 | 3,468.48 | 12.9K |
| 10:04 | 3,469.31 | 3,470.10 | 3,467.72 | 3,467.72 | 15.0K |
| 10:05 | 3,468.60 | 3,469.29 | 3,468.60 | 3,468.76 | 8.6K |
| 10:06 | 3,468.33 | 3,469.02 | 3,468.33 | 3,469.02 | 11.1K |
| 10:07 | 3,468.60 | 3,468.60 | 3,468.15 | 3,468.15 | 6.3K |
| 10:08 | 3,468.35 | 3,469.79 | 3,468.17 | 3,469.79 | 12.7K |
| 10:09 | 3,469.96 | 3,470.30 | 3,469.85 | 3,470.02 | 28.8K |
| 10:10 | 3,471.22 | 3,473.03 | 3,471.22 | 3,473.03 | 27.7K |
| 10:11 | 3,473.15 | 3,473.15 | 3,469.76 | 3,469.76 | 10.1K |
| 10:12 | 3,469.43 | 3,470.20 | 3,469.43 | 3,470.20 | 6.0K |
| 10:13 | 3,469.77 | 3,470.82 | 3,469.77 | 3,470.81 | 5.6K |
| 10:14 | 3,471.00 | 3,471.00 | 3,469.03 | 3,469.03 | 7.9K |
| 10:15 | 3,468.13 | 3,468.13 | 3,467.05 | 3,467.05 | 18.5K |
| 10:16 | 3,466.99 | 3,467.13 | 3,466.39 | 3,467.13 | 12.9K |
| 10:17 | 3,466.78 | 3,467.69 | 3,466.78 | 3,467.54 | 12.7K |
| 10:18 | 3,467.86 | 3,467.86 | 3,466.37 | 3,466.37 | 5.3K |
| 10:19 | 3,466.72 | 3,467.22 | 3,466.72 | 3,467.22 | 1.9K |
| 10:20 | 3,467.22 | 3,467.30 | 3,466.88 | 3,467.30 | 2.7K |
| 10:21 | 3,467.59 | 3,467.99 | 3,467.59 | 3,467.59 | 5.7K |
| 10:22 | 3,468.27 | 3,469.08 | 3,467.94 | 3,469.08 | 13.5K |
| 10:23 | 3,467.96 | 3,467.96 | 3,467.05 | 3,467.05 | 6.5K |
| 10:24 | 3,466.96 | 3,467.13 | 3,466.96 | 3,467.13 | 1.7K |
| 10:25 | 3,467.62 | 3,468.45 | 3,467.62 | 3,468.45 | 5.4K |
| 10:26 | 3,469.23 | 3,469.54 | 3,469.23 | 3,469.31 | 13.6K |
| 10:27 | 3,469.83 | 3,469.83 | 3,468.76 | 3,468.76 | 7.0K |
| 10:28 | 3,468.76 | 3,468.84 | 3,468.73 | 3,468.73 | 4.6K |
| 10:29 | 3,469.34 | 3,469.34 | 3,468.53 | 3,468.66 | 5.9K |
| 10:30 | 3,468.59 | 3,468.98 | 3,468.52 | 3,468.52 | 8.4K |
| 10:31 | 3,469.15 | 3,469.66 | 3,469.15 | 3,469.66 | 11.0K |
| 10:32 | 3,469.80 | 3,469.80 | 3,468.73 | 3,468.73 | 12.5K |
| 10:33 | 3,468.71 | 3,468.71 | 3,468.62 | 3,468.62 | 2.1K |
| 10:34 | 3,468.42 | 3,468.42 | 3,467.74 | 3,468.42 | 5.3K |
| 10:35 | 3,467.77 | 3,468.33 | 3,467.77 | 3,467.94 | 3.4K |
| 10:36 | 3,467.83 | 3,468.81 | 3,467.83 | 3,468.81 | 3.6K |
| 10:37 | 3,468.70 | 3,471.20 | 3,468.70 | 3,471.20 | 61.4K |
| 10:38 | 3,471.03 | 3,471.35 | 3,470.82 | 3,471.35 | 8.1K |
| 10:39 | 3,470.10 | 3,471.41 | 3,470.02 | 3,471.41 | 15.5K |
| 10:40 | 3,471.02 | 3,471.40 | 3,469.96 | 3,469.96 | 6.2K |
| 10:41 | 3,469.50 | 3,469.54 | 3,469.34 | 3,469.34 | 3.4K |
| 10:42 | 3,469.34 | 3,469.48 | 3,469.19 | 3,469.48 | 6.5K |
| 10:43 | 3,469.48 | 3,470.50 | 3,469.48 | 3,469.89 | 14.8K |
| 10:44 | 3,470.43 | 3,470.43 | 3,469.39 | 3,469.45 | 7.9K |
| 10:45 | 3,469.45 | 3,469.51 | 3,469.45 | 3,469.45 | 1.5K |
| 10:46 | 3,469.45 | 3,469.65 | 3,468.97 | 3,468.97 | 17.2K |
| 10:47 | 3,469.14 | 3,469.14 | 3,467.71 | 3,467.74 | 3.2K |
| 10:48 | 3,467.32 | 3,468.40 | 3,467.32 | 3,468.40 | 2.9K |
| 10:49 | 3,469.05 | 3,469.05 | 3,468.45 | 3,468.45 | 6.0K |
| 10:50 | 3,468.91 | 3,468.91 | 3,468.85 | 3,468.88 | 1.8K |
| 10:51 | 3,469.08 | 3,470.00 | 3,469.08 | 3,470.00 | 3.6K |
| 10:52 | 3,470.17 | 3,470.37 | 3,470.09 | 3,470.12 | 7.3K |
| 10:53 | 3,470.18 | 3,470.39 | 3,470.18 | 3,470.39 | 12.0K |
| 10:54 | 3,470.46 | 3,470.46 | 3,469.95 | 3,469.95 | 4.4K |
| 10:55 | 3,469.22 | 3,469.22 | 3,468.55 | 3,468.55 | 3.3K |
| 10:56 | 3,468.49 | 3,468.49 | 3,467.82 | 3,467.99 | 14.6K |
| 10:57 | 3,468.16 | 3,468.65 | 3,468.16 | 3,468.48 | 5.0K |
| 10:58 | 3,468.76 | 3,468.76 | 3,468.56 | 3,468.68 | 2.2K |
| 10:59 | 3,469.27 | 3,469.27 | 3,468.49 | 3,468.49 | 6.5K |
| 11:00 | 3,468.07 | 3,468.07 | 3,467.32 | 3,467.32 | 2.7K |
| 11:01 | 3,467.32 | 3,467.32 | 3,466.22 | 3,466.22 | 8.5K |
| 11:02 | 3,466.01 | 3,466.01 | 3,465.50 | 3,465.50 | 8.2K |
| 11:03 | 3,465.24 | 3,466.59 | 3,465.24 | 3,466.59 | 8.8K |
| 11:04 | 3,466.73 | 3,466.95 | 3,466.73 | 3,466.95 | 2.6K |
| 11:05 | 3,467.70 | 3,467.98 | 3,467.61 | 3,467.98 | 2.9K |
| 11:06 | 3,467.98 | 3,468.39 | 3,467.98 | 3,468.39 | 1.6K |
| 11:07 | 3,468.39 | 3,468.74 | 3,468.39 | 3,468.51 | 5.4K |
| 11:08 | 3,468.17 | 3,468.20 | 3,467.90 | 3,468.20 | 3.8K |
| 11:09 | 3,468.20 | 3,468.68 | 3,468.20 | 3,468.68 | 1.8K |
| 11:10 | 3,468.68 | 3,468.90 | 3,468.68 | 3,468.90 | 4.3K |
| 11:11 | 3,469.02 | 3,469.55 | 3,469.02 | 3,469.55 | 4.9K |
| 11:12 | 3,469.21 | 3,470.73 | 3,469.18 | 3,470.70 | 18.3K |
| 11:13 | 3,470.61 | 3,472.20 | 3,470.61 | 3,472.20 | 10.9K |
| 11:14 | 3,472.06 | 3,472.06 | 3,470.89 | 3,470.89 | 6.2K |
| 11:15 | 3,470.49 | 3,471.79 | 3,470.49 | 3,471.79 | 18.9K |
| 11:16 | 3,471.79 | 3,472.47 | 3,471.79 | 3,472.47 | 5.1K |
| 11:17 | 3,472.21 | 3,472.64 | 3,472.21 | 3,472.64 | 10.0K |
| 11:18 | 3,472.10 | 3,472.95 | 3,472.10 | 3,472.78 | 9.0K |
| 11:19 | 3,472.78 | 3,474.11 | 3,472.78 | 3,473.71 | 17.8K |
| 11:20 | 3,473.99 | 3,474.05 | 3,473.20 | 3,473.20 | 14.0K |
| 11:21 | 3,473.20 | 3,473.20 | 3,471.74 | 3,471.74 | 5.2K |
| 11:22 | 3,471.15 | 3,471.15 | 3,469.71 | 3,469.71 | 6.6K |
| 11:23 | 3,468.42 | 3,468.42 | 3,467.72 | 3,467.72 | 5.2K |
| 11:24 | 3,468.11 | 3,468.11 | 3,467.72 | 3,467.72 | 4.5K |
| 11:25 | 3,467.63 | 3,467.75 | 3,466.77 | 3,466.77 | 10.4K |
| 11:26 | 3,466.66 | 3,466.80 | 3,465.24 | 3,465.24 | 18.0K |
| 11:27 | 3,465.44 | 3,465.50 | 3,464.67 | 3,464.67 | 8.3K |
| 11:28 | 3,465.29 | 3,465.85 | 3,465.29 | 3,465.65 | 12.7K |
| 11:29 | 3,465.49 | 3,465.49 | 3,465.32 | 3,465.32 | 2.3K |
| 11:30 | 3,464.98 | 3,464.98 | 3,463.93 | 3,463.93 | 12.0K |
| 11:31 | 3,464.28 | 3,464.63 | 3,464.28 | 3,464.42 | 13.0K |
| 11:32 | 3,465.18 | 3,465.24 | 3,465.18 | 3,465.24 | 3.5K |
| 11:33 | 3,465.25 | 3,465.33 | 3,465.16 | 3,465.16 | 10.7K |
| 11:34 | 3,465.30 | 3,467.87 | 3,465.30 | 3,467.87 | 13.8K |
| 11:35 | 3,468.58 | 3,470.23 | 3,468.52 | 3,470.23 | 5.1K |
| 11:36 | 3,472.19 | 3,472.19 | 3,471.28 | 3,471.28 | 21.2K |
| 11:37 | 3,471.42 | 3,471.42 | 3,470.17 | 3,470.17 | 3.2K |
| 11:38 | 3,470.15 | 3,470.17 | 3,469.95 | 3,470.06 | 1.4K |
| 11:39 | 3,470.13 | 3,470.47 | 3,470.13 | 3,470.47 | 2.5K |
| 11:40 | 3,470.81 | 3,471.15 | 3,470.81 | 3,471.15 | 2.1K |
| 11:41 | 3,473.63 | 3,473.63 | 3,472.02 | 3,472.02 | 20.2K |
| 11:42 | 3,471.96 | 3,472.02 | 3,471.96 | 3,472.02 | 2.4K |
| 11:43 | 3,471.33 | 3,471.39 | 3,470.84 | 3,470.84 | 17.3K |
| 11:44 | 3,470.67 | 3,470.67 | 3,469.20 | 3,469.20 | 7.6K |
| 11:45 | 3,468.69 | 3,469.20 | 3,468.57 | 3,469.20 | 5.9K |
| 11:46 | 3,468.83 | 3,469.00 | 3,468.83 | 3,469.00 | 1.4K |
| 11:47 | 3,469.28 | 3,469.90 | 3,468.62 | 3,468.62 | 12.9K |
| 11:48 | 3,468.35 | 3,468.49 | 3,468.29 | 3,468.46 | 6.4K |
| 11:49 | 3,468.46 | 3,468.99 | 3,468.26 | 3,468.99 | 19.6K |
| 11:50 | 3,468.82 | 3,469.83 | 3,468.34 | 3,469.83 | 10.7K |
| 11:51 | 3,470.16 | 3,470.16 | 3,470.06 | 3,470.06 | 11.8K |
| 11:52 | 3,470.23 | 3,470.92 | 3,469.67 | 3,469.67 | 9.5K |
| 11:53 | 3,469.67 | 3,470.01 | 3,469.67 | 3,470.01 | 5.2K |
| 11:54 | 3,469.25 | 3,470.11 | 3,469.25 | 3,470.11 | 10.1K |
| 11:55 | 3,469.82 | 3,469.97 | 3,469.82 | 3,469.97 | 2.4K |
| 11:56 | 3,469.32 | 3,469.39 | 3,469.32 | 3,469.39 | 18.1K |
| 11:57 | 3,469.34 | 3,469.34 | 3,468.88 | 3,469.22 | 7.8K |
| 11:58 | 3,469.30 | 3,469.30 | 3,469.04 | 3,469.04 | 6.2K |
| 11:59 | 3,469.11 | 3,469.11 | 3,468.69 | 3,468.97 | 7.1K |
| 12:00 | 3,468.69 | 3,468.69 | 3,468.62 | 3,468.68 | 3.2K |
| 12:01 | 3,468.85 | 3,468.85 | 3,468.19 | 3,468.19 | 13.5K |
| 12:02 | 3,467.68 | 3,467.68 | 3,466.70 | 3,466.70 | 7.3K |
| 12:03 | 3,466.87 | 3,467.69 | 3,466.87 | 3,466.96 | 13.2K |
| 12:04 | 3,466.96 | 3,467.52 | 3,466.96 | 3,467.52 | 5.2K |
| 12:05 | 3,466.89 | 3,467.12 | 3,466.89 | 3,466.95 | 4.7K |
| 12:06 | 3,466.66 | 3,466.70 | 3,466.53 | 3,466.70 | 3.9K |
| 12:07 | 3,466.70 | 3,466.70 | 3,465.87 | 3,466.02 | 8.8K |
| 12:08 | 3,465.84 | 3,466.05 | 3,465.84 | 3,466.05 | 10.9K |
| 12:09 | 3,465.79 | 3,465.79 | 3,464.84 | 3,464.84 | 26.6K |
| 12:10 | 3,465.19 | 3,465.19 | 3,464.09 | 3,464.09 | 6.0K |
| 12:11 | 3,463.81 | 3,465.84 | 3,463.81 | 3,465.84 | 36.9K |
| 12:12 | 3,465.50 | 3,465.58 | 3,465.48 | 3,465.48 | 2.8K |
| 12:13 | 3,465.55 | 3,465.58 | 3,465.38 | 3,465.58 | 5.1K |
| 12:14 | 3,465.77 | 3,466.04 | 3,465.70 | 3,466.04 | 7.7K |
| 12:15 | 3,466.21 | 3,466.87 | 3,466.21 | 3,466.87 | 4.6K |
| 12:16 | 3,466.87 | 3,466.87 | 3,465.91 | 3,465.91 | 5.0K |
| 12:17 | 3,466.25 | 3,466.42 | 3,466.25 | 3,466.42 | 2.5K |
| 12:18 | 3,466.98 | 3,467.15 | 3,466.80 | 3,467.15 | 5.4K |
| 12:19 | 3,467.15 | 3,467.34 | 3,467.06 | 3,467.34 | 8.9K |
| 12:20 | 3,466.89 | 3,468.64 | 3,466.89 | 3,468.64 | 15.9K |
| 12:21 | 3,468.57 | 3,468.63 | 3,468.57 | 3,468.63 | 1.4K |
| 12:22 | 3,468.46 | 3,468.57 | 3,468.40 | 3,468.57 | 4.6K |
| 12:23 | 3,468.92 | 3,468.92 | 3,467.37 | 3,467.64 | 15.1K |
| 12:24 | 3,467.78 | 3,468.36 | 3,467.78 | 3,468.36 | 1.4K |
| 12:25 | 3,468.36 | 3,469.01 | 3,468.36 | 3,468.80 | 3.7K |
| 12:26 | 3,468.12 | 3,468.46 | 3,467.84 | 3,467.84 | 15.2K |
| 12:27 | 3,467.84 | 3,468.77 | 3,467.70 | 3,468.77 | 3.7K |
| 12:28 | 3,468.91 | 3,469.14 | 3,468.91 | 3,469.11 | 5.4K |
| 12:29 | 3,469.11 | 3,469.11 | 3,468.98 | 3,468.98 | 0.4K |
| 12:30 | 3,469.68 | 3,469.68 | 3,469.34 | 3,469.68 | 7.1K |
| 12:31 | 3,469.68 | 3,469.68 | 3,468.89 | 3,468.89 | 3.1K |
| 12:32 | 3,468.78 | 3,469.34 | 3,468.58 | 3,468.58 | 5.0K |
| 12:33 | 3,468.44 | 3,468.44 | 3,467.98 | 3,467.98 | 1.4K |
| 12:34 | 3,467.98 | 3,468.37 | 3,467.98 | 3,468.37 | 8.3K |
| 12:35 | 3,468.37 | 3,469.00 | 3,468.37 | 3,469.00 | 3.6K |
| 12:36 | 3,469.39 | 3,469.39 | 3,469.32 | 3,469.32 | 2.0K |
| 12:37 | 3,469.52 | 3,469.92 | 3,469.52 | 3,469.92 | 5.0K |
| 12:38 | 3,469.52 | 3,469.92 | 3,469.52 | 3,469.83 | 2.1K |
| 12:39 | 3,469.66 | 3,469.66 | 3,469.03 | 3,469.03 | 3.1K |
| 12:40 | 3,469.03 | 3,469.03 | 3,468.55 | 3,468.55 | 2.9K |
| 12:41 | 3,468.58 | 3,469.24 | 3,468.44 | 3,469.24 | 14.2K |
| 12:42 | 3,469.24 | 3,469.49 | 3,468.86 | 3,469.49 | 7.9K |
| 12:43 | 3,469.69 | 3,469.69 | 3,469.20 | 3,469.20 | 2.1K |
| 12:44 | 3,469.20 | 3,469.20 | 3,468.17 | 3,468.17 | 3.8K |
| 12:45 | 3,468.23 | 3,468.23 | 3,467.96 | 3,467.96 | 6.7K |
| 12:46 | 3,467.70 | 3,467.70 | 3,467.48 | 3,467.48 | 1.5K |
| 12:47 | 3,467.48 | 3,468.10 | 3,467.48 | 3,467.76 | 2.0K |
| 12:48 | 3,467.76 | 3,467.76 | 3,467.76 | 3,467.76 | 0.7K |
| 12:49 | 3,467.48 | 3,467.65 | 3,467.13 | 3,467.48 | 4.1K |
| 12:50 | 3,467.76 | 3,468.70 | 3,467.69 | 3,468.70 | 13.3K |
| 12:51 | 3,468.75 | 3,469.09 | 3,468.75 | 3,469.09 | 1.1K |
| 12:52 | 3,469.03 | 3,469.20 | 3,469.03 | 3,469.20 | 2.0K |
| 12:53 | 3,468.93 | 3,469.66 | 3,468.93 | 3,469.60 | 11.3K |
| 12:54 | 3,469.60 | 3,469.60 | 3,469.26 | 3,469.26 | 4.1K |
| 12:55 | 3,469.40 | 3,469.85 | 3,469.40 | 3,469.85 | 2.8K |
| 12:56 | 3,470.65 | 3,470.65 | 3,470.65 | 3,470.65 | 12.1K |
| 12:57 | 3,470.65 | 3,470.79 | 3,470.23 | 3,470.79 | 5.5K |
| 12:58 | 3,470.62 | 3,470.73 | 3,470.62 | 3,470.66 | 3.3K |
| 12:59 | 3,470.94 | 3,471.22 | 3,470.94 | 3,471.05 | 2.6K |
| 13:00 | 3,471.22 | 3,471.22 | 3,470.42 | 3,470.42 | 10.0K |
| 13:01 | 3,469.29 | 3,469.29 | 3,468.21 | 3,468.21 | 14.8K |
| 13:02 | 3,468.38 | 3,468.46 | 3,468.22 | 3,468.22 | 7.3K |
| 13:03 | 3,468.17 | 3,468.17 | 3,468.08 | 3,468.15 | 2.2K |
| 13:04 | 3,468.30 | 3,468.51 | 3,467.95 | 3,468.51 | 14.1K |
| 13:05 | 3,468.82 | 3,470.34 | 3,468.82 | 3,469.60 | 15.2K |
| 13:06 | 3,469.60 | 3,471.29 | 3,469.60 | 3,471.29 | 14.9K |
| 13:07 | 3,470.95 | 3,471.91 | 3,470.95 | 3,471.91 | 4.0K |
| 13:08 | 3,472.14 | 3,472.88 | 3,472.14 | 3,472.88 | 19.1K |
| 13:09 | 3,473.04 | 3,473.04 | 3,473.01 | 3,473.01 | 1.7K |
| 13:10 | 3,473.01 | 3,473.35 | 3,473.01 | 3,473.01 | 8.4K |
| 13:11 | 3,472.42 | 3,472.42 | 3,471.91 | 3,471.91 | 5.8K |
| 13:12 | 3,471.64 | 3,471.64 | 3,470.06 | 3,470.06 | 2.4K |
| 13:13 | 3,470.06 | 3,470.06 | 3,470.06 | 3,470.06 | 1.5K |
| 13:14 | 3,470.06 | 3,470.20 | 3,469.92 | 3,470.20 | 0.7K |
| 13:15 | 3,470.56 | 3,470.56 | 3,470.08 | 3,470.08 | 5.6K |
| 13:16 | 3,470.01 | 3,470.39 | 3,469.94 | 3,470.39 | 3.5K |
| 13:17 | 3,470.11 | 3,470.11 | 3,469.94 | 3,470.00 | 1.0K |
| 13:18 | 3,469.94 | 3,471.17 | 3,469.60 | 3,471.17 | 13.4K |
| 13:19 | 3,471.49 | 3,471.51 | 3,471.49 | 3,471.51 | 3.0K |
| 13:20 | 3,471.74 | 3,471.95 | 3,471.54 | 3,471.95 | 6.6K |
| 13:21 | 3,472.00 | 3,472.16 | 3,471.88 | 3,471.88 | 3.8K |
| 13:22 | 3,471.88 | 3,471.88 | 3,471.37 | 3,471.54 | 0.8K |
| 13:23 | 3,471.40 | 3,471.51 | 3,471.40 | 3,471.51 | 1.7K |
| 13:24 | 3,471.51 | 3,471.51 | 3,470.63 | 3,470.63 | 6.6K |
| 13:25 | 3,470.63 | 3,470.63 | 3,469.97 | 3,469.97 | 5.1K |
| 13:26 | 3,469.97 | 3,470.30 | 3,469.97 | 3,470.30 | 5.5K |
| 13:27 | 3,470.92 | 3,471.38 | 3,470.80 | 3,471.38 | 8.1K |
| 13:28 | 3,471.10 | 3,471.15 | 3,470.93 | 3,471.15 | 4.5K |
| 13:29 | 3,471.21 | 3,471.40 | 3,470.70 | 3,470.70 | 4.2K |
| 13:30 | 3,470.87 | 3,471.49 | 3,470.81 | 3,470.81 | 7.2K |
| 13:31 | 3,471.09 | 3,471.09 | 3,471.02 | 3,471.02 | 4.7K |
| 13:32 | 3,471.42 | 3,471.42 | 3,471.30 | 3,471.36 | 4.6K |
| 13:33 | 3,471.75 | 3,472.29 | 3,471.75 | 3,472.29 | 4.5K |
| 13:34 | 3,472.09 | 3,472.09 | 3,471.98 | 3,471.98 | 9.0K |
| 13:35 | 3,471.63 | 3,471.69 | 3,471.63 | 3,471.69 | 2.5K |
| 13:36 | 3,471.69 | 3,471.69 | 3,471.35 | 3,471.35 | 3.3K |
| 13:37 | 3,471.41 | 3,471.41 | 3,471.41 | 3,471.41 | 2.3K |
| 13:38 | 3,471.41 | 3,471.41 | 3,471.07 | 3,471.35 | 10.3K |
| 13:39 | 3,471.90 | 3,471.90 | 3,471.83 | 3,471.83 | 2.9K |
| 13:40 | 3,471.27 | 3,471.70 | 3,471.27 | 3,471.70 | 3.2K |
| 13:41 | 3,471.70 | 3,471.70 | 3,471.52 | 3,471.52 | 10.3K |
| 13:42 | 3,471.52 | 3,471.58 | 3,471.52 | 3,471.58 | 2.3K |
| 13:43 | 3,471.40 | 3,471.48 | 3,471.26 | 3,471.26 | 6.3K |
| 13:44 | 3,471.82 | 3,471.92 | 3,471.48 | 3,471.92 | 14.2K |
| 13:45 | 3,471.92 | 3,471.92 | 3,471.61 | 3,471.61 | 1.8K |
| 13:46 | 3,471.78 | 3,472.51 | 3,471.78 | 3,472.36 | 15.5K |
| 13:47 | 3,472.92 | 3,473.41 | 3,472.92 | 3,473.41 | 9.3K |
| 13:48 | 3,473.07 | 3,473.92 | 3,472.90 | 3,473.92 | 22.6K |
| 13:49 | 3,474.76 | 3,474.76 | 3,473.97 | 3,473.97 | 28.6K |
| 13:50 | 3,474.46 | 3,474.67 | 3,474.29 | 3,474.67 | 12.0K |
| 13:51 | 3,474.52 | 3,474.52 | 3,473.81 | 3,473.81 | 20.5K |
| 13:52 | 3,474.09 | 3,474.25 | 3,473.69 | 3,473.69 | 8.5K |
| 13:53 | 3,474.03 | 3,474.31 | 3,474.03 | 3,474.31 | 10.7K |
| 13:54 | 3,474.31 | 3,474.42 | 3,474.23 | 3,474.23 | 2.2K |
| 13:55 | 3,473.32 | 3,473.32 | 3,472.63 | 3,472.63 | 14.3K |
| 13:56 | 3,472.69 | 3,473.76 | 3,472.69 | 3,473.26 | 3.0K |
| 13:57 | 3,473.54 | 3,473.59 | 3,473.29 | 3,473.29 | 8.7K |
| 13:58 | 3,473.41 | 3,473.41 | 3,472.32 | 3,472.60 | 4.7K |
| 13:59 | 3,472.57 | 3,473.12 | 3,472.57 | 3,473.05 | 4.6K |
| 14:00 | 3,473.05 | 3,473.05 | 3,472.38 | 3,472.38 | 10.6K |
| 14:01 | 3,473.04 | 3,473.82 | 3,473.04 | 3,473.82 | 5.1K |
| 14:02 | 3,473.66 | 3,474.85 | 3,473.66 | 3,474.57 | 9.2K |
| 14:03 | 3,474.57 | 3,475.02 | 3,474.57 | 3,475.02 | 0.6K |
| 14:04 | 3,475.22 | 3,476.30 | 3,475.22 | 3,476.30 | 20.9K |
| 14:05 | 3,476.02 | 3,476.02 | 3,474.98 | 3,474.98 | 12.5K |
| 14:06 | 3,474.92 | 3,474.92 | 3,473.65 | 3,473.96 | 17.6K |
| 14:07 | 3,473.96 | 3,473.96 | 3,473.32 | 3,473.32 | 9.2K |
| 14:08 | 3,473.23 | 3,473.84 | 3,473.23 | 3,473.78 | 10.1K |
| 14:09 | 3,473.78 | 3,475.45 | 3,473.78 | 3,475.45 | 9.7K |
| 14:10 | 3,475.17 | 3,475.34 | 3,475.17 | 3,475.22 | 8.9K |
| 14:11 | 3,474.93 | 3,475.31 | 3,474.93 | 3,475.31 | 1.9K |
| 14:12 | 3,475.28 | 3,475.52 | 3,475.28 | 3,475.49 | 2.4K |
| 14:13 | 3,475.49 | 3,476.25 | 3,475.49 | 3,476.25 | 0.9K |
| 14:14 | 3,476.31 | 3,476.31 | 3,475.86 | 3,475.86 | 14.7K |
| 14:15 | 3,475.49 | 3,475.49 | 3,474.92 | 3,474.92 | 6.6K |
| 14:16 | 3,475.79 | 3,476.49 | 3,475.79 | 3,476.43 | 10.9K |
| 14:17 | 3,476.71 | 3,476.71 | 3,476.42 | 3,476.48 | 22.9K |
| 14:18 | 3,476.37 | 3,476.54 | 3,476.27 | 3,476.41 | 21.5K |
| 14:19 | 3,476.24 | 3,476.24 | 3,475.34 | 3,475.58 | 5.6K |
| 14:20 | 3,475.29 | 3,475.29 | 3,474.67 | 3,474.67 | 7.8K |
| 14:21 | 3,474.98 | 3,475.34 | 3,474.98 | 3,475.34 | 4.2K |
| 14:22 | 3,475.34 | 3,478.33 | 3,475.34 | 3,478.33 | 25.1K |
| 14:23 | 3,478.21 | 3,479.15 | 3,478.21 | 3,479.15 | 6.6K |
| 14:24 | 3,478.98 | 3,478.98 | 3,478.19 | 3,478.26 | 2.6K |
| 14:25 | 3,478.60 | 3,479.48 | 3,478.60 | 3,479.48 | 80.9K |
| 14:26 | 3,479.53 | 3,479.98 | 3,479.53 | 3,479.98 | 7.5K |
| 14:27 | 3,479.93 | 3,480.43 | 3,479.93 | 3,480.43 | 18.4K |
| 14:28 | 3,480.32 | 3,480.32 | 3,479.59 | 3,479.59 | 9.9K |
| 14:29 | 3,479.70 | 3,479.88 | 3,479.49 | 3,479.52 | 13.5K |
| 14:30 | 3,476.25 | 3,476.46 | 3,476.11 | 3,476.11 | 159.2K |
| 14:31 | 3,476.11 | 3,476.11 | 3,475.97 | 3,475.97 | 4.0K |
| 14:32 | 3,475.97 | 3,477.08 | 3,475.97 | 3,476.36 | 12.4K |
| 14:33 | 3,476.07 | 3,476.53 | 3,476.07 | 3,476.53 | 8.6K |
| 14:34 | 3,476.25 | 3,476.25 | 3,474.11 | 3,474.11 | 33.7K |
| 14:35 | 3,474.45 | 3,475.01 | 3,474.39 | 3,475.01 | 8.8K |
| 14:36 | 3,475.01 | 3,475.63 | 3,475.01 | 3,475.29 | 10.2K |
| 14:37 | 3,475.66 | 3,476.25 | 3,475.66 | 3,476.19 | 9.0K |
| 14:38 | 3,476.36 | 3,476.70 | 3,476.36 | 3,476.59 | 12.6K |
| 14:39 | 3,476.59 | 3,476.70 | 3,476.01 | 3,476.01 | 6.4K |
| 14:40 | 3,475.68 | 3,476.19 | 3,475.68 | 3,476.01 | 5.1K |
| 14:41 | 3,476.19 | 3,476.19 | 3,472.89 | 3,472.89 | 25.1K |
| 14:42 | 3,472.72 | 3,473.01 | 3,472.71 | 3,473.01 | 37.6K |
| 14:43 | 3,472.99 | 3,472.99 | 3,472.37 | 3,472.37 | 9.2K |
| 14:44 | 3,471.88 | 3,472.93 | 3,471.88 | 3,472.65 | 23.4K |
| 14:45 | 3,472.66 | 3,472.99 | 3,472.32 | 3,472.99 | 9.0K |
| 14:46 | 3,473.36 | 3,473.83 | 3,472.96 | 3,472.96 | 9.3K |
| 14:47 | 3,472.96 | 3,473.47 | 3,472.74 | 3,473.47 | 8.8K |
| 14:48 | 3,473.76 | 3,474.29 | 3,473.70 | 3,474.29 | 14.0K |
| 14:49 | 3,474.58 | 3,474.58 | 3,474.01 | 3,474.01 | 7.9K |
| 14:50 | 3,474.46 | 3,474.46 | 3,473.42 | 3,473.42 | 4.4K |
| 14:51 | 3,473.59 | 3,473.59 | 3,473.24 | 3,473.38 | 3.7K |
| 14:52 | 3,473.10 | 3,473.28 | 3,472.96 | 3,473.28 | 11.1K |
| 14:53 | 3,473.11 | 3,474.01 | 3,473.11 | 3,474.01 | 5.4K |
| 14:54 | 3,475.31 | 3,475.31 | 3,474.30 | 3,474.30 | 22.6K |
| 14:55 | 3,474.30 | 3,474.30 | 3,474.02 | 3,474.30 | 0.9K |
| 14:56 | 3,474.30 | 3,474.58 | 3,473.96 | 3,474.58 | 3.5K |
| 14:57 | 3,474.58 | 3,474.58 | 3,473.32 | 3,473.32 | 7.7K |
| 14:58 | 3,473.21 | 3,473.21 | 3,471.45 | 3,471.45 | 29.2K |
| 14:59 | 3,471.45 | 3,471.57 | 3,471.39 | 3,471.57 | 9.5K |
| 15:00 | 3,471.99 | 3,471.99 | 3,471.90 | 3,471.97 | 7.6K |
| 15:01 | 3,471.97 | 3,472.28 | 3,471.66 | 3,472.28 | 3.3K |
| 15:02 | 3,471.44 | 3,471.95 | 3,471.44 | 3,471.95 | 4.0K |
| 15:03 | 3,472.31 | 3,473.82 | 3,472.31 | 3,473.82 | 18.5K |
| 15:04 | 3,473.69 | 3,473.71 | 3,473.37 | 3,473.37 | 16.0K |
| 15:05 | 3,473.43 | 3,474.96 | 3,473.43 | 3,474.96 | 9.6K |
| 15:06 | 3,475.25 | 3,475.95 | 3,475.08 | 3,475.95 | 3.9K |
| 15:07 | 3,475.95 | 3,475.95 | 3,475.17 | 3,475.17 | 9.3K |
| 15:08 | 3,474.96 | 3,475.13 | 3,474.90 | 3,475.07 | 8.7K |
| 15:09 | 3,474.93 | 3,474.93 | 3,474.38 | 3,474.38 | 8.8K |
| 15:10 | 3,473.75 | 3,474.26 | 3,473.70 | 3,474.26 | 14.0K |
| 15:11 | 3,473.98 | 3,474.76 | 3,473.81 | 3,474.76 | 19.8K |
| 15:12 | 3,474.59 | 3,474.84 | 3,474.55 | 3,474.55 | 15.4K |
| 15:13 | 3,474.43 | 3,474.77 | 3,474.43 | 3,474.49 | 15.6K |
| 15:14 | 3,474.49 | 3,474.83 | 3,472.37 | 3,472.37 | 19.4K |
| 15:15 | 3,472.65 | 3,472.65 | 3,470.22 | 3,470.22 | 30.2K |
| 15:16 | 3,470.33 | 3,471.21 | 3,470.27 | 3,471.21 | 30.2K |
| 15:17 | 3,470.84 | 3,472.30 | 3,470.84 | 3,472.30 | 8.1K |
| 15:18 | 3,471.95 | 3,471.95 | 3,469.86 | 3,469.86 | 12.4K |
| 15:19 | 3,469.07 | 3,469.07 | 3,468.30 | 3,468.30 | 13.8K |
| 15:20 | 3,468.36 | 3,468.36 | 3,467.48 | 3,467.48 | 6.7K |
| 15:21 | 3,467.11 | 3,467.11 | 3,466.76 | 3,466.76 | 5.9K |
| 15:22 | 3,466.17 | 3,467.19 | 3,466.17 | 3,467.19 | 13.1K |
| 15:23 | 3,467.19 | 3,467.19 | 3,466.54 | 3,466.54 | 16.7K |
| 15:24 | 3,466.26 | 3,466.80 | 3,466.26 | 3,466.74 | 2.7K |
| 15:25 | 3,466.12 | 3,467.93 | 3,466.12 | 3,467.87 | 40.2K |
| 15:26 | 3,467.72 | 3,467.81 | 3,467.24 | 3,467.81 | 18.7K |
| 15:27 | 3,467.78 | 3,467.78 | 3,466.91 | 3,466.91 | 8.0K |
| 15:28 | 3,467.08 | 3,467.35 | 3,466.74 | 3,467.27 | 6.2K |
| 15:29 | 3,467.44 | 3,467.61 | 3,467.07 | 3,467.07 | 13.7K |
| 15:30 | 3,467.01 | 3,467.01 | 3,466.12 | 3,466.12 | 27.5K |
| 15:31 | 3,465.77 | 3,465.77 | 3,465.04 | 3,465.04 | 30.5K |
| 15:32 | 3,465.60 | 3,465.69 | 3,465.37 | 3,465.55 | 10.4K |
| 15:33 | 3,464.99 | 3,465.72 | 3,464.99 | 3,465.49 | 20.5K |
| 15:34 | 3,465.49 | 3,465.49 | 3,464.73 | 3,465.05 | 3.7K |
| 15:35 | 3,465.47 | 3,466.54 | 3,465.47 | 3,466.54 | 20.3K |
| 15:36 | 3,466.20 | 3,466.41 | 3,466.20 | 3,466.34 | 19.1K |
| 15:37 | 3,466.74 | 3,466.91 | 3,466.51 | 3,466.51 | 16.4K |
| 15:38 | 3,466.68 | 3,466.83 | 3,465.55 | 3,465.55 | 16.8K |
| 15:39 | 3,465.72 | 3,466.28 | 3,465.41 | 3,466.28 | 25.9K |
| 15:40 | 3,465.69 | 3,466.20 | 3,465.69 | 3,466.12 | 36.7K |
| 15:41 | 3,466.43 | 3,467.36 | 3,466.43 | 3,467.30 | 16.8K |
| 15:42 | 3,467.74 | 3,467.81 | 3,466.48 | 3,466.48 | 36.6K |
| 15:43 | 3,466.65 | 3,467.38 | 3,466.65 | 3,467.28 | 52.0K |
| 15:44 | 3,467.44 | 3,467.44 | 3,466.40 | 3,466.46 | 19.1K |
| 15:45 | 3,466.68 | 3,466.68 | 3,465.14 | 3,465.24 | 59.9K |
| 15:46 | 3,464.81 | 3,464.81 | 3,464.46 | 3,464.46 | 24.1K |
| 15:47 | 3,465.19 | 3,465.52 | 3,465.05 | 3,465.05 | 25.2K |
| 15:48 | 3,464.92 | 3,464.95 | 3,464.67 | 3,464.95 | 66.0K |
| 15:49 | 3,464.59 | 3,464.85 | 3,464.59 | 3,464.85 | 27.0K |
| 15:50 | 3,464.43 | 3,464.43 | 3,459.44 | 3,462.69 | 143.7K |
| 15:51 | 3,462.34 | 3,462.52 | 3,461.90 | 3,461.90 | 34.0K |
| 15:52 | 3,461.39 | 3,462.14 | 3,461.30 | 3,461.61 | 62.7K |
| 15:53 | 3,462.10 | 3,462.78 | 3,462.10 | 3,462.75 | 92.4K |
| 15:54 | 3,462.90 | 3,462.98 | 3,462.42 | 3,462.98 | 56.6K |
| 15:55 | 3,462.67 | 3,463.22 | 3,462.10 | 3,462.10 | 92.8K |
| 15:56 | 3,462.18 | 3,464.25 | 3,462.18 | 3,463.42 | 186.9K |
| 15:57 | 3,464.07 | 3,464.07 | 3,462.54 | 3,462.54 | 67.8K |
| 15:58 | 3,462.47 | 3,462.94 | 3,462.22 | 3,462.22 | 131.4K |
| 15:59 | 3,462.43 | 3,462.68 | 3,461.81 | 3,461.81 | 173.8K |
| 16:00 | 3,462.20 | 3,462.90 | 3,462.20 | 3,462.90 | 2,645.3K |
| 16:01 | 3,462.90 | 3,462.90 | 3,462.90 | 3,462.90 | 0.0K |