3,392.71
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,454.36 | 3,454.36 | 3,440.59 | 3,440.59 | 210.7K |
| 09:31 | 3,442.76 | 3,448.60 | 3,442.76 | 3,448.47 | 16.6K |
| 09:32 | 3,445.08 | 3,447.51 | 3,445.08 | 3,447.51 | 34.4K |
| 09:33 | 3,447.23 | 3,447.23 | 3,444.40 | 3,445.72 | 18.2K |
| 09:34 | 3,447.90 | 3,447.90 | 3,446.51 | 3,447.01 | 11.6K |
| 09:35 | 3,446.66 | 3,447.49 | 3,445.88 | 3,446.73 | 13.2K |
| 09:36 | 3,445.89 | 3,445.89 | 3,442.45 | 3,442.45 | 10.3K |
| 09:37 | 3,440.34 | 3,440.34 | 3,434.27 | 3,434.27 | 42.7K |
| 09:38 | 3,433.83 | 3,433.83 | 3,431.31 | 3,431.31 | 10.9K |
| 09:39 | 3,432.22 | 3,432.22 | 3,431.29 | 3,431.78 | 8.8K |
| 09:40 | 3,431.22 | 3,431.44 | 3,428.99 | 3,429.13 | 23.4K |
| 09:41 | 3,428.92 | 3,428.92 | 3,426.37 | 3,426.37 | 16.4K |
| 09:42 | 3,426.57 | 3,426.57 | 3,424.28 | 3,425.68 | 18.0K |
| 09:43 | 3,425.51 | 3,426.57 | 3,424.99 | 3,426.57 | 11.4K |
| 09:44 | 3,426.57 | 3,427.89 | 3,426.57 | 3,427.89 | 15.8K |
| 09:45 | 3,427.72 | 3,427.72 | 3,426.59 | 3,426.59 | 14.2K |
| 09:46 | 3,427.21 | 3,427.21 | 3,426.04 | 3,426.04 | 10.0K |
| 09:47 | 3,424.67 | 3,424.67 | 3,422.01 | 3,422.01 | 27.5K |
| 09:48 | 3,422.23 | 3,425.61 | 3,422.23 | 3,425.61 | 10.9K |
| 09:49 | 3,425.61 | 3,425.96 | 3,425.57 | 3,425.96 | 13.4K |
| 09:50 | 3,424.24 | 3,424.24 | 3,420.07 | 3,420.07 | 219.7K |
| 09:51 | 3,419.38 | 3,419.38 | 3,417.68 | 3,417.68 | 25.8K |
| 09:52 | 3,417.42 | 3,417.99 | 3,417.11 | 3,417.99 | 27.0K |
| 09:53 | 3,418.53 | 3,419.46 | 3,418.53 | 3,419.05 | 4.7K |
| 09:54 | 3,419.05 | 3,419.05 | 3,417.44 | 3,417.44 | 9.7K |
| 09:55 | 3,416.87 | 3,416.87 | 3,412.29 | 3,412.29 | 47.5K |
| 09:56 | 3,412.70 | 3,412.70 | 3,409.66 | 3,409.66 | 66.8K |
| 09:57 | 3,409.78 | 3,411.90 | 3,409.78 | 3,411.20 | 16.8K |
| 09:58 | 3,411.41 | 3,411.90 | 3,411.41 | 3,411.70 | 5.6K |
| 09:59 | 3,411.48 | 3,411.54 | 3,410.37 | 3,410.37 | 21.1K |
| 10:00 | 3,410.08 | 3,410.08 | 3,407.26 | 3,407.26 | 56.9K |
| 10:01 | 3,408.30 | 3,408.30 | 3,407.82 | 3,407.82 | 9.6K |
| 10:02 | 3,408.59 | 3,410.45 | 3,408.59 | 3,410.45 | 15.7K |
| 10:03 | 3,410.22 | 3,410.22 | 3,409.88 | 3,410.09 | 17.0K |
| 10:04 | 3,410.44 | 3,410.89 | 3,410.01 | 3,410.89 | 7.8K |
| 10:05 | 3,410.74 | 3,410.95 | 3,409.95 | 3,409.95 | 38.8K |
| 10:06 | 3,409.20 | 3,410.18 | 3,409.20 | 3,410.18 | 10.3K |
| 10:07 | 3,410.98 | 3,411.16 | 3,410.98 | 3,411.09 | 9.3K |
| 10:08 | 3,410.64 | 3,410.64 | 3,409.42 | 3,409.42 | 9.9K |
| 10:09 | 3,409.57 | 3,409.57 | 3,408.37 | 3,408.51 | 13.0K |
| 10:10 | 3,408.06 | 3,409.08 | 3,408.06 | 3,408.62 | 21.1K |
| 10:11 | 3,409.81 | 3,409.81 | 3,408.53 | 3,408.53 | 17.5K |
| 10:12 | 3,408.53 | 3,411.07 | 3,408.53 | 3,411.07 | 13.3K |
| 10:13 | 3,410.10 | 3,411.46 | 3,409.99 | 3,411.46 | 12.7K |
| 10:14 | 3,410.82 | 3,410.82 | 3,409.22 | 3,409.57 | 38.7K |
| 10:15 | 3,410.20 | 3,411.13 | 3,410.20 | 3,411.13 | 7.5K |
| 10:16 | 3,411.25 | 3,412.12 | 3,411.07 | 3,412.12 | 8.5K |
| 10:17 | 3,412.12 | 3,412.12 | 3,410.17 | 3,410.17 | 14.5K |
| 10:18 | 3,410.17 | 3,410.52 | 3,409.46 | 3,409.46 | 6.5K |
| 10:19 | 3,407.86 | 3,407.97 | 3,407.86 | 3,407.90 | 37.7K |
| 10:20 | 3,407.90 | 3,407.90 | 3,406.94 | 3,407.05 | 32.6K |
| 10:21 | 3,408.52 | 3,409.72 | 3,408.52 | 3,409.72 | 21.8K |
| 10:22 | 3,409.02 | 3,409.02 | 3,409.02 | 3,409.02 | 3.5K |
| 10:23 | 3,409.80 | 3,410.08 | 3,409.80 | 3,410.08 | 2.0K |
| 10:24 | 3,409.35 | 3,409.35 | 3,407.71 | 3,407.71 | 17.6K |
| 10:25 | 3,409.26 | 3,409.43 | 3,408.97 | 3,408.97 | 12.0K |
| 10:26 | 3,408.41 | 3,408.41 | 3,406.16 | 3,406.16 | 19.5K |
| 10:27 | 3,404.69 | 3,404.94 | 3,404.09 | 3,404.94 | 21.8K |
| 10:28 | 3,405.34 | 3,405.34 | 3,404.63 | 3,404.97 | 9.0K |
| 10:29 | 3,405.46 | 3,406.04 | 3,405.46 | 3,406.04 | 5.4K |
| 10:30 | 3,406.61 | 3,407.19 | 3,406.61 | 3,406.90 | 9.7K |
| 10:31 | 3,406.79 | 3,408.13 | 3,406.79 | 3,407.78 | 6.9K |
| 10:32 | 3,407.78 | 3,407.78 | 3,406.59 | 3,406.59 | 14.5K |
| 10:33 | 3,406.73 | 3,407.48 | 3,406.59 | 3,407.48 | 6.2K |
| 10:34 | 3,406.82 | 3,406.82 | 3,406.27 | 3,406.76 | 10.6K |
| 10:35 | 3,406.70 | 3,407.05 | 3,406.42 | 3,407.05 | 33.2K |
| 10:36 | 3,406.90 | 3,407.31 | 3,406.90 | 3,407.13 | 14.0K |
| 10:37 | 3,407.70 | 3,407.70 | 3,405.39 | 3,405.39 | 28.8K |
| 10:38 | 3,405.21 | 3,405.21 | 3,404.95 | 3,405.13 | 6.0K |
| 10:39 | 3,405.13 | 3,405.13 | 3,404.84 | 3,404.84 | 3.5K |
| 10:40 | 3,405.09 | 3,405.09 | 3,404.35 | 3,404.83 | 52.5K |
| 10:41 | 3,405.18 | 3,405.74 | 3,405.18 | 3,405.74 | 5.6K |
| 10:42 | 3,405.74 | 3,406.09 | 3,405.17 | 3,406.09 | 8.0K |
| 10:43 | 3,406.09 | 3,406.09 | 3,405.68 | 3,405.68 | 7.5K |
| 10:44 | 3,405.80 | 3,406.57 | 3,405.80 | 3,406.57 | 6.6K |
| 10:45 | 3,406.91 | 3,407.05 | 3,406.91 | 3,407.05 | 2.1K |
| 10:46 | 3,407.05 | 3,407.05 | 3,406.53 | 3,406.53 | 5.6K |
| 10:47 | 3,406.24 | 3,406.24 | 3,404.10 | 3,404.10 | 69.8K |
| 10:48 | 3,403.75 | 3,403.90 | 3,403.75 | 3,403.90 | 7.9K |
| 10:49 | 3,404.33 | 3,404.67 | 3,404.33 | 3,404.67 | 3.9K |
| 10:50 | 3,405.02 | 3,405.36 | 3,405.02 | 3,405.36 | 8.4K |
| 10:51 | 3,405.52 | 3,405.52 | 3,404.03 | 3,404.03 | 11.8K |
| 10:52 | 3,404.03 | 3,404.03 | 3,403.10 | 3,403.10 | 36.4K |
| 10:53 | 3,403.28 | 3,403.28 | 3,402.99 | 3,402.99 | 12.0K |
| 10:54 | 3,402.99 | 3,403.06 | 3,402.92 | 3,403.06 | 47.6K |
| 10:55 | 3,403.06 | 3,403.06 | 3,402.77 | 3,402.77 | 2.4K |
| 10:56 | 3,403.35 | 3,404.69 | 3,403.17 | 3,404.69 | 7.7K |
| 10:57 | 3,404.84 | 3,405.93 | 3,404.84 | 3,405.93 | 7.8K |
| 10:58 | 3,405.93 | 3,405.93 | 3,405.42 | 3,405.59 | 1.4K |
| 10:59 | 3,406.15 | 3,406.64 | 3,405.58 | 3,405.58 | 18.9K |
| 11:00 | 3,405.58 | 3,405.99 | 3,405.58 | 3,405.79 | 15.5K |
| 11:01 | 3,404.81 | 3,404.83 | 3,404.21 | 3,404.67 | 8.6K |
| 11:02 | 3,404.29 | 3,405.14 | 3,404.29 | 3,405.14 | 15.0K |
| 11:03 | 3,404.52 | 3,404.52 | 3,404.03 | 3,404.03 | 12.2K |
| 11:04 | 3,404.20 | 3,404.92 | 3,404.20 | 3,404.92 | 8.4K |
| 11:05 | 3,406.15 | 3,406.46 | 3,406.05 | 3,406.05 | 48.5K |
| 11:06 | 3,406.02 | 3,407.05 | 3,406.02 | 3,407.05 | 17.5K |
| 11:07 | 3,406.49 | 3,408.31 | 3,406.49 | 3,407.40 | 22.6K |
| 11:08 | 3,407.40 | 3,408.46 | 3,407.40 | 3,407.77 | 6.7K |
| 11:09 | 3,407.20 | 3,407.38 | 3,406.63 | 3,407.25 | 4.7K |
| 11:10 | 3,408.06 | 3,408.69 | 3,408.06 | 3,408.59 | 17.7K |
| 11:11 | 3,408.25 | 3,408.68 | 3,406.99 | 3,406.99 | 20.1K |
| 11:12 | 3,406.85 | 3,406.85 | 3,405.94 | 3,406.29 | 9.6K |
| 11:13 | 3,405.94 | 3,405.94 | 3,405.80 | 3,405.80 | 10.8K |
| 11:14 | 3,405.10 | 3,405.45 | 3,405.10 | 3,405.45 | 31.7K |
| 11:15 | 3,405.77 | 3,406.28 | 3,405.77 | 3,406.28 | 5.9K |
| 11:16 | 3,406.63 | 3,407.25 | 3,405.55 | 3,405.55 | 16.5K |
| 11:17 | 3,405.49 | 3,406.05 | 3,405.49 | 3,406.05 | 8.4K |
| 11:18 | 3,406.05 | 3,406.46 | 3,405.45 | 3,405.45 | 40.8K |
| 11:19 | 3,406.23 | 3,406.73 | 3,406.23 | 3,406.38 | 7.8K |
| 11:20 | 3,406.94 | 3,407.15 | 3,406.87 | 3,407.07 | 6.5K |
| 11:21 | 3,406.72 | 3,407.21 | 3,406.72 | 3,407.21 | 12.9K |
| 11:22 | 3,407.21 | 3,407.21 | 3,406.92 | 3,407.09 | 13.2K |
| 11:23 | 3,407.09 | 3,408.09 | 3,406.86 | 3,408.09 | 8.4K |
| 11:24 | 3,408.06 | 3,408.06 | 3,406.58 | 3,406.58 | 33.9K |
| 11:25 | 3,407.58 | 3,407.58 | 3,407.52 | 3,407.52 | 4.8K |
| 11:26 | 3,407.58 | 3,407.73 | 3,407.44 | 3,407.73 | 4.0K |
| 11:27 | 3,407.73 | 3,407.73 | 3,407.07 | 3,407.24 | 12.3K |
| 11:28 | 3,407.24 | 3,408.44 | 3,407.24 | 3,408.44 | 43.7K |
| 11:29 | 3,409.00 | 3,409.00 | 3,408.29 | 3,408.29 | 3.5K |
| 11:30 | 3,408.57 | 3,408.57 | 3,408.29 | 3,408.54 | 14.7K |
| 11:31 | 3,408.82 | 3,409.17 | 3,408.80 | 3,408.80 | 2.2K |
| 11:32 | 3,408.80 | 3,409.43 | 3,408.80 | 3,409.43 | 0.7K |
| 11:33 | 3,409.43 | 3,409.97 | 3,409.43 | 3,409.97 | 4.5K |
| 11:34 | 3,410.14 | 3,410.90 | 3,410.14 | 3,410.90 | 2.4K |
| 11:35 | 3,410.90 | 3,410.90 | 3,410.73 | 3,410.90 | 2.7K |
| 11:36 | 3,410.76 | 3,411.84 | 3,410.76 | 3,411.84 | 7.4K |
| 11:37 | 3,411.56 | 3,411.77 | 3,410.59 | 3,410.59 | 11.5K |
| 11:38 | 3,410.59 | 3,410.76 | 3,410.59 | 3,410.76 | 4.4K |
| 11:39 | 3,410.59 | 3,410.64 | 3,408.98 | 3,408.98 | 8.1K |
| 11:40 | 3,408.81 | 3,408.98 | 3,406.38 | 3,406.69 | 40.6K |
| 11:41 | 3,406.87 | 3,406.87 | 3,406.17 | 3,406.84 | 20.5K |
| 11:42 | 3,406.84 | 3,406.84 | 3,405.44 | 3,405.44 | 9.1K |
| 11:43 | 3,406.38 | 3,406.38 | 3,405.71 | 3,405.71 | 5.1K |
| 11:44 | 3,406.00 | 3,406.62 | 3,405.82 | 3,406.62 | 8.9K |
| 11:45 | 3,406.05 | 3,406.05 | 3,403.83 | 3,403.83 | 38.2K |
| 11:46 | 3,403.83 | 3,404.00 | 3,403.83 | 3,403.83 | 0.9K |
| 11:47 | 3,403.83 | 3,403.88 | 3,403.83 | 3,403.88 | 5.4K |
| 11:48 | 3,402.26 | 3,402.61 | 3,402.26 | 3,402.61 | 19.0K |
| 11:49 | 3,402.61 | 3,402.72 | 3,401.55 | 3,401.55 | 14.0K |
| 11:50 | 3,401.67 | 3,401.67 | 3,401.09 | 3,401.38 | 2.5K |
| 11:51 | 3,402.30 | 3,403.21 | 3,402.30 | 3,403.21 | 15.4K |
| 11:52 | 3,403.21 | 3,403.86 | 3,403.21 | 3,403.86 | 7.5K |
| 11:53 | 3,403.86 | 3,404.34 | 3,403.86 | 3,404.34 | 8.8K |
| 11:54 | 3,404.34 | 3,404.46 | 3,404.34 | 3,404.46 | 12.6K |
| 11:55 | 3,403.72 | 3,403.72 | 3,402.25 | 3,402.25 | 40.9K |
| 11:56 | 3,402.25 | 3,402.93 | 3,402.25 | 3,402.93 | 4.5K |
| 11:57 | 3,403.01 | 3,403.01 | 3,402.87 | 3,402.87 | 3.5K |
| 11:58 | 3,402.87 | 3,403.22 | 3,402.87 | 3,403.22 | 0.6K |
| 11:59 | 3,403.22 | 3,403.59 | 3,403.22 | 3,403.59 | 14.0K |
| 12:00 | 3,403.59 | 3,405.33 | 3,403.59 | 3,405.33 | 5.2K |
| 12:01 | 3,405.33 | 3,405.65 | 3,405.33 | 3,405.65 | 1.9K |
| 12:02 | 3,406.00 | 3,406.62 | 3,406.00 | 3,406.07 | 10.5K |
| 12:03 | 3,406.07 | 3,406.64 | 3,406.07 | 3,406.64 | 1.9K |
| 12:04 | 3,406.07 | 3,406.07 | 3,404.68 | 3,404.68 | 12.6K |
| 12:05 | 3,404.68 | 3,405.14 | 3,404.68 | 3,404.96 | 4.9K |
| 12:06 | 3,404.62 | 3,404.96 | 3,404.62 | 3,404.96 | 8.3K |
| 12:07 | 3,405.25 | 3,405.25 | 3,405.25 | 3,405.25 | 3.6K |
| 12:08 | 3,405.25 | 3,405.84 | 3,405.25 | 3,405.84 | 3.0K |
| 12:09 | 3,405.73 | 3,405.73 | 3,405.10 | 3,405.10 | 2.9K |
| 12:10 | 3,405.10 | 3,405.10 | 3,404.56 | 3,404.73 | 6.5K |
| 12:11 | 3,404.73 | 3,405.66 | 3,404.73 | 3,405.66 | 5.9K |
| 12:12 | 3,406.64 | 3,406.64 | 3,406.64 | 3,406.64 | 24.2K |
| 12:13 | 3,406.29 | 3,406.29 | 3,405.59 | 3,405.67 | 13.4K |
| 12:14 | 3,405.67 | 3,405.67 | 3,405.18 | 3,405.18 | 7.5K |
| 12:15 | 3,405.18 | 3,405.35 | 3,405.18 | 3,405.35 | 3.3K |
| 12:16 | 3,404.09 | 3,404.09 | 3,403.74 | 3,403.86 | 18.1K |
| 12:17 | 3,404.26 | 3,404.26 | 3,404.12 | 3,404.15 | 4.1K |
| 12:18 | 3,404.15 | 3,404.15 | 3,402.97 | 3,402.97 | 4.0K |
| 12:19 | 3,403.86 | 3,404.06 | 3,403.68 | 3,404.06 | 5.0K |
| 12:20 | 3,404.06 | 3,406.10 | 3,404.06 | 3,406.10 | 42.5K |
| 12:21 | 3,406.10 | 3,406.10 | 3,404.38 | 3,404.38 | 7.2K |
| 12:22 | 3,405.09 | 3,405.09 | 3,404.95 | 3,405.09 | 8.0K |
| 12:23 | 3,405.09 | 3,405.09 | 3,404.38 | 3,404.38 | 11.3K |
| 12:24 | 3,404.97 | 3,404.97 | 3,404.97 | 3,404.97 | 3.1K |
| 12:25 | 3,404.97 | 3,404.97 | 3,404.24 | 3,404.24 | 3.0K |
| 12:26 | 3,403.98 | 3,404.54 | 3,403.98 | 3,404.54 | 2.9K |
| 12:27 | 3,404.54 | 3,404.83 | 3,404.54 | 3,404.57 | 6.5K |
| 12:28 | 3,404.57 | 3,405.09 | 3,404.57 | 3,405.09 | 3.7K |
| 12:29 | 3,405.16 | 3,405.16 | 3,404.74 | 3,404.74 | 15.5K |
| 12:30 | 3,404.74 | 3,404.74 | 3,404.58 | 3,404.66 | 3.5K |
| 12:31 | 3,404.66 | 3,404.66 | 3,403.83 | 3,403.83 | 5.3K |
| 12:32 | 3,402.86 | 3,403.00 | 3,402.26 | 3,402.26 | 14.8K |
| 12:33 | 3,402.26 | 3,402.26 | 3,401.97 | 3,401.97 | 7.5K |
| 12:34 | 3,401.97 | 3,402.11 | 3,401.97 | 3,402.11 | 3.9K |
| 12:35 | 3,401.97 | 3,402.39 | 3,401.97 | 3,402.25 | 3.0K |
| 12:36 | 3,402.93 | 3,403.84 | 3,402.93 | 3,403.84 | 37.2K |
| 12:37 | 3,403.84 | 3,403.84 | 3,403.50 | 3,403.79 | 6.3K |
| 12:38 | 3,403.30 | 3,403.32 | 3,402.88 | 3,403.32 | 6.6K |
| 12:39 | 3,403.56 | 3,403.61 | 3,402.65 | 3,403.61 | 4.4K |
| 12:40 | 3,403.61 | 3,403.61 | 3,403.50 | 3,403.50 | 3.4K |
| 12:41 | 3,403.50 | 3,404.13 | 3,403.50 | 3,404.13 | 6.2K |
| 12:42 | 3,404.30 | 3,404.44 | 3,404.16 | 3,404.44 | 1.7K |
| 12:43 | 3,404.24 | 3,404.58 | 3,404.24 | 3,404.58 | 12.4K |
| 12:44 | 3,404.78 | 3,404.84 | 3,404.56 | 3,404.56 | 2.6K |
| 12:45 | 3,404.56 | 3,405.16 | 3,404.56 | 3,405.13 | 7.0K |
| 12:46 | 3,404.73 | 3,405.36 | 3,404.73 | 3,405.36 | 7.1K |
| 12:47 | 3,406.27 | 3,406.27 | 3,405.65 | 3,405.70 | 3.6K |
| 12:48 | 3,406.33 | 3,406.33 | 3,406.33 | 3,406.33 | 1.3K |
| 12:49 | 3,406.33 | 3,406.33 | 3,405.59 | 3,405.59 | 8.2K |
| 12:50 | 3,405.87 | 3,406.16 | 3,405.81 | 3,405.81 | 2.9K |
| 12:51 | 3,406.07 | 3,406.07 | 3,405.87 | 3,406.02 | 6.6K |
| 12:52 | 3,406.02 | 3,406.42 | 3,406.02 | 3,406.42 | 3.6K |
| 12:53 | 3,406.42 | 3,406.42 | 3,405.72 | 3,405.72 | 1.4K |
| 12:54 | 3,405.72 | 3,406.28 | 3,405.72 | 3,405.89 | 7.5K |
| 12:55 | 3,406.63 | 3,406.97 | 3,406.63 | 3,406.97 | 3.3K |
| 12:56 | 3,406.83 | 3,407.06 | 3,406.65 | 3,407.06 | 9.3K |
| 12:57 | 3,407.06 | 3,407.27 | 3,407.06 | 3,407.27 | 3.6K |
| 12:58 | 3,407.65 | 3,407.94 | 3,407.65 | 3,407.65 | 1.1K |
| 12:59 | 3,407.48 | 3,407.48 | 3,407.31 | 3,407.31 | 5.1K |
| 13:00 | 3,406.18 | 3,406.74 | 3,406.18 | 3,406.74 | 8.0K |
| 13:01 | 3,406.46 | 3,406.60 | 3,406.46 | 3,406.60 | 0.9K |
| 13:02 | 3,406.54 | 3,406.54 | 3,406.54 | 3,406.54 | 0.6K |
| 13:03 | 3,406.20 | 3,406.65 | 3,406.20 | 3,406.45 | 2.0K |
| 13:04 | 3,405.89 | 3,406.06 | 3,405.72 | 3,406.06 | 1.0K |
| 13:05 | 3,406.68 | 3,407.28 | 3,406.55 | 3,407.28 | 6.8K |
| 13:06 | 3,407.28 | 3,407.63 | 3,407.28 | 3,407.63 | 4.0K |
| 13:07 | 3,407.63 | 3,407.84 | 3,407.63 | 3,407.84 | 13.9K |
| 13:08 | 3,407.49 | 3,407.60 | 3,406.73 | 3,406.73 | 3.9K |
| 13:09 | 3,407.24 | 3,407.24 | 3,406.90 | 3,406.90 | 2.6K |
| 13:10 | 3,407.46 | 3,408.66 | 3,407.46 | 3,408.66 | 4.0K |
| 13:11 | 3,409.00 | 3,409.12 | 3,408.72 | 3,408.72 | 10.4K |
| 13:12 | 3,408.66 | 3,409.71 | 3,408.49 | 3,409.71 | 15.1K |
| 13:13 | 3,409.89 | 3,409.89 | 3,409.18 | 3,409.18 | 19.2K |
| 13:14 | 3,409.35 | 3,409.60 | 3,409.35 | 3,409.60 | 4.5K |
| 13:15 | 3,409.04 | 3,409.53 | 3,409.04 | 3,409.53 | 5.0K |
| 13:16 | 3,409.35 | 3,409.67 | 3,409.35 | 3,409.41 | 7.1K |
| 13:17 | 3,409.50 | 3,410.12 | 3,409.50 | 3,410.12 | 6.1K |
| 13:18 | 3,410.41 | 3,410.41 | 3,409.57 | 3,409.57 | 6.9K |
| 13:19 | 3,409.12 | 3,409.12 | 3,408.44 | 3,408.44 | 6.4K |
| 13:20 | 3,409.00 | 3,409.17 | 3,409.00 | 3,409.17 | 2.4K |
| 13:21 | 3,409.17 | 3,409.52 | 3,408.54 | 3,408.54 | 2.1K |
| 13:22 | 3,408.63 | 3,408.63 | 3,406.81 | 3,407.75 | 23.6K |
| 13:23 | 3,407.40 | 3,407.69 | 3,406.79 | 3,406.79 | 6.5K |
| 13:24 | 3,406.79 | 3,406.79 | 3,406.67 | 3,406.67 | 3.5K |
| 13:25 | 3,407.23 | 3,407.66 | 3,407.15 | 3,407.15 | 9.4K |
| 13:26 | 3,407.15 | 3,407.63 | 3,407.15 | 3,407.35 | 3.1K |
| 13:27 | 3,407.48 | 3,407.76 | 3,407.48 | 3,407.76 | 1.5K |
| 13:28 | 3,407.76 | 3,407.76 | 3,407.13 | 3,407.19 | 6.9K |
| 13:29 | 3,407.14 | 3,407.48 | 3,406.59 | 3,406.59 | 12.3K |
| 13:30 | 3,406.52 | 3,407.03 | 3,406.52 | 3,407.03 | 7.6K |
| 13:31 | 3,407.38 | 3,407.38 | 3,406.60 | 3,406.60 | 4.2K |
| 13:32 | 3,406.99 | 3,407.06 | 3,406.68 | 3,407.03 | 2.5K |
| 13:33 | 3,407.03 | 3,407.03 | 3,406.97 | 3,406.97 | 2.1K |
| 13:34 | 3,407.57 | 3,407.57 | 3,407.01 | 3,407.35 | 4.2K |
| 13:35 | 3,407.35 | 3,408.12 | 3,407.21 | 3,407.21 | 3.8K |
| 13:36 | 3,407.21 | 3,407.41 | 3,407.06 | 3,407.06 | 5.2K |
| 13:37 | 3,407.35 | 3,407.35 | 3,407.23 | 3,407.23 | 1.8K |
| 13:38 | 3,406.95 | 3,407.23 | 3,406.95 | 3,407.23 | 2.7K |
| 13:39 | 3,407.51 | 3,407.69 | 3,407.51 | 3,407.69 | 3.2K |
| 13:40 | 3,408.03 | 3,408.35 | 3,408.03 | 3,408.16 | 4.3K |
| 13:41 | 3,408.86 | 3,409.29 | 3,408.86 | 3,409.00 | 11.7K |
| 13:42 | 3,408.66 | 3,408.66 | 3,408.20 | 3,408.23 | 14.4K |
| 13:43 | 3,408.12 | 3,408.12 | 3,407.49 | 3,407.49 | 21.7K |
| 13:44 | 3,407.78 | 3,407.78 | 3,407.44 | 3,407.44 | 12.7K |
| 13:45 | 3,407.44 | 3,407.44 | 3,407.44 | 3,407.44 | 2.7K |
| 13:46 | 3,407.44 | 3,407.44 | 3,407.09 | 3,407.09 | 5.0K |
| 13:47 | 3,406.80 | 3,406.94 | 3,405.80 | 3,405.80 | 17.0K |
| 13:48 | 3,405.78 | 3,405.78 | 3,405.63 | 3,405.63 | 3.1K |
| 13:49 | 3,405.74 | 3,405.74 | 3,405.10 | 3,405.49 | 31.7K |
| 13:50 | 3,405.84 | 3,406.29 | 3,405.69 | 3,406.14 | 3.6K |
| 13:51 | 3,406.29 | 3,406.29 | 3,405.78 | 3,405.78 | 14.7K |
| 13:52 | 3,405.78 | 3,405.78 | 3,405.22 | 3,405.50 | 10.1K |
| 13:53 | 3,405.47 | 3,405.60 | 3,405.45 | 3,405.60 | 3.4K |
| 13:54 | 3,405.60 | 3,405.60 | 3,404.78 | 3,404.78 | 26.8K |
| 13:55 | 3,405.01 | 3,405.67 | 3,404.99 | 3,404.99 | 3.8K |
| 13:56 | 3,404.85 | 3,404.86 | 3,404.85 | 3,404.86 | 4.9K |
| 13:57 | 3,404.90 | 3,404.90 | 3,404.64 | 3,404.64 | 1.9K |
| 13:58 | 3,404.64 | 3,404.79 | 3,404.64 | 3,404.79 | 1.3K |
| 13:59 | 3,405.35 | 3,405.35 | 3,404.33 | 3,404.33 | 10.5K |
| 14:00 | 3,404.81 | 3,404.81 | 3,404.76 | 3,404.76 | 2.7K |
| 14:01 | 3,404.48 | 3,404.67 | 3,404.39 | 3,404.67 | 5.6K |
| 14:02 | 3,404.45 | 3,404.45 | 3,403.58 | 3,403.86 | 17.0K |
| 14:03 | 3,403.86 | 3,403.86 | 3,403.14 | 3,403.14 | 7.0K |
| 14:04 | 3,403.50 | 3,403.50 | 3,403.36 | 3,403.36 | 8.4K |
| 14:05 | 3,403.47 | 3,403.47 | 3,403.19 | 3,403.36 | 9.7K |
| 14:06 | 3,403.36 | 3,403.36 | 3,403.02 | 3,403.05 | 4.3K |
| 14:07 | 3,402.99 | 3,403.76 | 3,402.99 | 3,403.76 | 11.6K |
| 14:08 | 3,403.25 | 3,403.70 | 3,403.25 | 3,403.70 | 2.0K |
| 14:09 | 3,403.81 | 3,403.81 | 3,402.93 | 3,402.93 | 5.2K |
| 14:10 | 3,403.15 | 3,403.21 | 3,403.15 | 3,403.15 | 4.2K |
| 14:11 | 3,402.59 | 3,403.43 | 3,402.59 | 3,403.43 | 11.1K |
| 14:12 | 3,402.53 | 3,403.10 | 3,402.53 | 3,403.10 | 6.6K |
| 14:13 | 3,403.15 | 3,403.22 | 3,402.59 | 3,403.22 | 7.6K |
| 14:14 | 3,403.50 | 3,403.50 | 3,403.22 | 3,403.22 | 4.7K |
| 14:15 | 3,403.51 | 3,403.93 | 3,403.28 | 3,403.93 | 5.2K |
| 14:16 | 3,404.07 | 3,404.29 | 3,404.01 | 3,404.29 | 14.9K |
| 14:17 | 3,404.26 | 3,404.38 | 3,404.26 | 3,404.38 | 0.9K |
| 14:18 | 3,404.89 | 3,404.95 | 3,404.89 | 3,404.95 | 2.2K |
| 14:19 | 3,405.12 | 3,405.12 | 3,405.06 | 3,405.09 | 1.0K |
| 14:20 | 3,405.55 | 3,405.55 | 3,404.84 | 3,405.10 | 3.2K |
| 14:21 | 3,405.38 | 3,405.38 | 3,404.99 | 3,405.17 | 1.7K |
| 14:22 | 3,405.17 | 3,406.12 | 3,405.17 | 3,406.12 | 6.0K |
| 14:23 | 3,406.05 | 3,406.50 | 3,406.05 | 3,406.50 | 4.9K |
| 14:24 | 3,406.82 | 3,408.44 | 3,406.82 | 3,408.44 | 4.3K |
| 14:25 | 3,408.30 | 3,408.47 | 3,408.30 | 3,408.30 | 68.1K |
| 14:26 | 3,407.75 | 3,407.75 | 3,406.21 | 3,406.21 | 18.2K |
| 14:27 | 3,405.90 | 3,405.90 | 3,405.40 | 3,405.40 | 10.1K |
| 14:28 | 3,404.77 | 3,405.05 | 3,404.77 | 3,405.05 | 10.4K |
| 14:29 | 3,404.70 | 3,404.70 | 3,404.36 | 3,404.36 | 10.9K |
| 14:30 | 3,404.70 | 3,405.33 | 3,404.70 | 3,405.33 | 38.2K |
| 14:31 | 3,405.61 | 3,406.03 | 3,405.61 | 3,406.03 | 5.3K |
| 14:32 | 3,406.46 | 3,407.14 | 3,406.46 | 3,407.14 | 52.8K |
| 14:33 | 3,406.51 | 3,406.51 | 3,405.54 | 3,405.54 | 21.6K |
| 14:34 | 3,405.54 | 3,405.57 | 3,403.53 | 3,403.53 | 18.6K |
| 14:35 | 3,403.24 | 3,404.90 | 3,403.24 | 3,404.90 | 7.8K |
| 14:36 | 3,404.90 | 3,405.75 | 3,404.90 | 3,405.75 | 59.4K |
| 14:37 | 3,405.75 | 3,405.75 | 3,405.62 | 3,405.62 | 14.6K |
| 14:38 | 3,405.62 | 3,405.76 | 3,405.62 | 3,405.65 | 5.1K |
| 14:39 | 3,405.82 | 3,406.10 | 3,405.82 | 3,406.10 | 11.1K |
| 14:40 | 3,405.95 | 3,405.98 | 3,405.61 | 3,405.61 | 14.5K |
| 14:41 | 3,404.98 | 3,404.98 | 3,404.86 | 3,404.86 | 3.8K |
| 14:42 | 3,404.76 | 3,405.28 | 3,404.76 | 3,405.28 | 49.7K |
| 14:43 | 3,405.28 | 3,405.28 | 3,404.96 | 3,404.96 | 0.8K |
| 14:44 | 3,404.99 | 3,405.27 | 3,404.71 | 3,405.27 | 3.5K |
| 14:45 | 3,405.45 | 3,405.62 | 3,403.41 | 3,403.41 | 19.1K |
| 14:46 | 3,403.09 | 3,404.46 | 3,402.53 | 3,404.46 | 77.2K |
| 14:47 | 3,404.36 | 3,404.57 | 3,403.79 | 3,403.79 | 9.6K |
| 14:48 | 3,404.19 | 3,404.56 | 3,404.19 | 3,404.56 | 3.0K |
| 14:49 | 3,404.56 | 3,406.04 | 3,404.56 | 3,406.04 | 9.7K |
| 14:50 | 3,405.96 | 3,406.59 | 3,405.96 | 3,405.96 | 6.5K |
| 14:51 | 3,405.90 | 3,406.07 | 3,405.90 | 3,406.07 | 8.0K |
| 14:52 | 3,405.90 | 3,406.56 | 3,405.90 | 3,406.41 | 19.2K |
| 14:53 | 3,406.41 | 3,406.78 | 3,406.41 | 3,406.78 | 3.7K |
| 14:54 | 3,406.84 | 3,407.46 | 3,406.84 | 3,407.18 | 8.5K |
| 14:55 | 3,407.04 | 3,407.67 | 3,407.04 | 3,407.67 | 9.3K |
| 14:56 | 3,407.44 | 3,407.61 | 3,407.27 | 3,407.27 | 16.3K |
| 14:57 | 3,407.33 | 3,407.89 | 3,407.33 | 3,407.33 | 5.8K |
| 14:58 | 3,407.82 | 3,408.07 | 3,407.82 | 3,408.07 | 13.7K |
| 14:59 | 3,407.93 | 3,409.10 | 3,407.93 | 3,409.10 | 16.4K |
| 15:00 | 3,408.58 | 3,408.58 | 3,407.07 | 3,407.07 | 19.9K |
| 15:01 | 3,407.07 | 3,408.24 | 3,407.04 | 3,408.24 | 9.6K |
| 15:02 | 3,407.61 | 3,408.04 | 3,407.61 | 3,407.75 | 12.9K |
| 15:03 | 3,407.75 | 3,407.83 | 3,407.55 | 3,407.83 | 3.3K |
| 15:04 | 3,407.30 | 3,407.82 | 3,407.19 | 3,407.47 | 15.1K |
| 15:05 | 3,407.47 | 3,408.69 | 3,407.47 | 3,408.69 | 7.5K |
| 15:06 | 3,408.19 | 3,409.02 | 3,408.19 | 3,409.02 | 11.5K |
| 15:07 | 3,409.40 | 3,409.40 | 3,409.05 | 3,409.05 | 12.5K |
| 15:08 | 3,409.05 | 3,409.06 | 3,408.50 | 3,408.50 | 5.8K |
| 15:09 | 3,408.78 | 3,408.83 | 3,407.92 | 3,407.92 | 21.6K |
| 15:10 | 3,407.36 | 3,407.36 | 3,407.01 | 3,407.12 | 6.9K |
| 15:11 | 3,407.21 | 3,407.94 | 3,407.21 | 3,407.38 | 12.0K |
| 15:12 | 3,407.26 | 3,407.84 | 3,407.26 | 3,407.84 | 112.0K |
| 15:13 | 3,407.91 | 3,407.91 | 3,407.08 | 3,407.08 | 26.8K |
| 15:14 | 3,406.17 | 3,406.66 | 3,406.17 | 3,406.37 | 17.6K |
| 15:15 | 3,406.63 | 3,406.72 | 3,406.18 | 3,406.18 | 17.6K |
| 15:16 | 3,405.88 | 3,406.12 | 3,405.88 | 3,406.06 | 31.7K |
| 15:17 | 3,406.30 | 3,406.52 | 3,406.00 | 3,406.52 | 23.0K |
| 15:18 | 3,407.08 | 3,407.12 | 3,406.96 | 3,406.96 | 10.6K |
| 15:19 | 3,406.68 | 3,407.43 | 3,406.54 | 3,407.43 | 6.3K |
| 15:20 | 3,407.28 | 3,407.28 | 3,407.21 | 3,407.21 | 7.3K |
| 15:21 | 3,407.05 | 3,408.59 | 3,407.05 | 3,408.59 | 17.0K |
| 15:22 | 3,409.04 | 3,409.04 | 3,408.30 | 3,408.30 | 12.8K |
| 15:23 | 3,407.89 | 3,407.97 | 3,407.41 | 3,407.94 | 7.9K |
| 15:24 | 3,409.88 | 3,409.88 | 3,408.92 | 3,409.43 | 54.1K |
| 15:25 | 3,409.42 | 3,409.53 | 3,409.17 | 3,409.53 | 12.5K |
| 15:26 | 3,409.65 | 3,410.46 | 3,409.65 | 3,410.46 | 7.1K |
| 15:27 | 3,410.63 | 3,410.63 | 3,409.72 | 3,409.72 | 7.3K |
| 15:28 | 3,410.32 | 3,410.32 | 3,409.69 | 3,410.19 | 13.2K |
| 15:29 | 3,410.30 | 3,410.30 | 3,409.39 | 3,409.39 | 9.7K |
| 15:30 | 3,408.82 | 3,409.60 | 3,408.82 | 3,409.60 | 6.6K |
| 15:31 | 3,409.66 | 3,409.66 | 3,408.77 | 3,409.09 | 28.2K |
| 15:32 | 3,409.26 | 3,409.26 | 3,408.91 | 3,409.03 | 14.5K |
| 15:33 | 3,409.04 | 3,409.49 | 3,409.00 | 3,409.49 | 35.5K |
| 15:34 | 3,409.49 | 3,409.56 | 3,409.49 | 3,409.55 | 24.1K |
| 15:35 | 3,409.90 | 3,409.90 | 3,409.56 | 3,409.66 | 7.1K |
| 15:36 | 3,409.44 | 3,409.44 | 3,408.82 | 3,409.23 | 29.5K |
| 15:37 | 3,409.27 | 3,409.35 | 3,408.77 | 3,409.35 | 11.6K |
| 15:38 | 3,409.21 | 3,409.40 | 3,409.21 | 3,409.40 | 17.7K |
| 15:39 | 3,409.78 | 3,409.95 | 3,409.53 | 3,409.53 | 7.9K |
| 15:40 | 3,409.81 | 3,411.50 | 3,409.81 | 3,411.50 | 33.9K |
| 15:41 | 3,411.64 | 3,413.39 | 3,411.64 | 3,413.39 | 47.1K |
| 15:42 | 3,413.04 | 3,414.68 | 3,413.04 | 3,414.65 | 62.1K |
| 15:43 | 3,415.15 | 3,415.15 | 3,415.02 | 3,415.02 | 15.0K |
| 15:44 | 3,415.40 | 3,415.46 | 3,414.46 | 3,415.44 | 28.4K |
| 15:45 | 3,415.44 | 3,415.93 | 3,414.95 | 3,415.93 | 21.5K |
| 15:46 | 3,415.68 | 3,416.25 | 3,415.68 | 3,416.25 | 25.1K |
| 15:47 | 3,416.23 | 3,416.48 | 3,415.79 | 3,416.48 | 26.7K |
| 15:48 | 3,416.31 | 3,416.65 | 3,416.10 | 3,416.10 | 41.1K |
| 15:49 | 3,416.04 | 3,416.17 | 3,416.04 | 3,416.17 | 54.0K |
| 15:50 | 3,416.00 | 3,419.75 | 3,416.00 | 3,417.77 | 179.8K |
| 15:51 | 3,417.77 | 3,418.71 | 3,417.77 | 3,418.71 | 22.3K |
| 15:52 | 3,418.43 | 3,418.57 | 3,417.97 | 3,418.56 | 61.7K |
| 15:53 | 3,417.08 | 3,417.08 | 3,416.46 | 3,416.46 | 68.0K |
| 15:54 | 3,416.17 | 3,417.02 | 3,416.17 | 3,417.02 | 78.7K |
| 15:55 | 3,417.07 | 3,417.09 | 3,416.60 | 3,417.09 | 74.7K |
| 15:56 | 3,416.63 | 3,416.67 | 3,416.05 | 3,416.05 | 65.8K |
| 15:57 | 3,415.18 | 3,416.06 | 3,415.18 | 3,416.06 | 68.4K |
| 15:58 | 3,415.61 | 3,416.32 | 3,415.61 | 3,416.04 | 57.2K |
| 15:59 | 3,416.50 | 3,417.34 | 3,416.50 | 3,417.34 | 143.3K |
| 16:00 | 3,417.95 | 3,417.99 | 3,417.95 | 3,417.99 | 3,424.1K |
| 16:01 | 3,417.99 | 3,417.99 | 3,417.99 | 3,417.99 | 0.0K |