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 | 3,212.78 | 3,212.81 | 3,211.81 | 3,211.81 | 163.7K |
| 09:31 | 3,210.96 | 3,210.96 | 3,201.55 | 3,201.55 | 69.4K |
| 09:32 | 3,204.33 | 3,205.60 | 3,203.91 | 3,205.60 | 6.7K |
| 09:33 | 3,197.82 | 3,197.82 | 3,187.67 | 3,193.89 | 134.8K |
| 09:34 | 3,194.09 | 3,195.86 | 3,193.86 | 3,195.86 | 17.4K |
| 09:35 | 3,197.19 | 3,197.19 | 3,188.30 | 3,189.12 | 95.3K |
| 09:36 | 3,193.12 | 3,194.63 | 3,193.12 | 3,193.81 | 36.1K |
| 09:37 | 3,192.07 | 3,192.07 | 3,185.44 | 3,185.44 | 98.9K |
| 09:38 | 3,187.64 | 3,188.84 | 3,186.16 | 3,188.61 | 43.9K |
| 09:39 | 3,184.60 | 3,185.71 | 3,184.15 | 3,185.71 | 41.0K |
| 09:40 | 3,185.08 | 3,185.08 | 3,181.03 | 3,181.03 | 97.2K |
| 09:41 | 3,180.34 | 3,183.18 | 3,180.34 | 3,180.75 | 39.5K |
| 09:42 | 3,178.76 | 3,178.76 | 3,175.73 | 3,175.73 | 100.6K |
| 09:43 | 3,175.36 | 3,179.38 | 3,175.36 | 3,177.78 | 96.7K |
| 09:44 | 3,177.50 | 3,177.50 | 3,174.38 | 3,174.38 | 44.7K |
| 09:45 | 3,170.10 | 3,171.33 | 3,168.87 | 3,171.33 | 102.9K |
| 09:46 | 3,176.40 | 3,179.44 | 3,175.92 | 3,179.44 | 67.3K |
| 09:47 | 3,180.44 | 3,180.44 | 3,180.05 | 3,180.05 | 17.3K |
| 09:48 | 3,176.40 | 3,179.35 | 3,176.40 | 3,178.94 | 95.2K |
| 09:49 | 3,179.78 | 3,179.78 | 3,176.65 | 3,176.65 | 38.4K |
| 09:50 | 3,175.56 | 3,175.56 | 3,175.15 | 3,175.15 | 85.2K |
| 09:51 | 3,174.36 | 3,176.81 | 3,174.02 | 3,176.81 | 31.9K |
| 09:52 | 3,176.22 | 3,177.54 | 3,176.22 | 3,177.54 | 10.9K |
| 09:53 | 3,178.64 | 3,180.30 | 3,178.64 | 3,180.30 | 38.9K |
| 09:54 | 3,182.32 | 3,183.54 | 3,182.32 | 3,183.54 | 27.7K |
| 09:55 | 3,183.32 | 3,183.32 | 3,182.88 | 3,182.88 | 23.6K |
| 09:56 | 3,183.57 | 3,183.84 | 3,183.57 | 3,183.84 | 19.0K |
| 09:57 | 3,183.21 | 3,183.21 | 3,181.86 | 3,181.86 | 30.9K |
| 09:58 | 3,182.28 | 3,182.60 | 3,181.37 | 3,182.60 | 32.6K |
| 09:59 | 3,182.27 | 3,182.27 | 3,177.81 | 3,177.81 | 40.7K |
| 10:00 | 3,178.71 | 3,179.24 | 3,178.71 | 3,179.24 | 44.9K |
| 10:01 | 3,180.24 | 3,181.55 | 3,179.48 | 3,181.55 | 20.3K |
| 10:02 | 3,181.85 | 3,183.18 | 3,181.85 | 3,181.86 | 14.6K |
| 10:03 | 3,182.14 | 3,183.31 | 3,181.79 | 3,183.31 | 44.2K |
| 10:04 | 3,182.63 | 3,182.63 | 3,181.78 | 3,181.78 | 43.4K |
| 10:05 | 3,181.78 | 3,181.78 | 3,180.48 | 3,180.94 | 25.3K |
| 10:06 | 3,179.69 | 3,180.24 | 3,179.69 | 3,180.01 | 28.7K |
| 10:07 | 3,180.01 | 3,180.01 | 3,178.74 | 3,178.74 | 29.6K |
| 10:08 | 3,178.61 | 3,180.41 | 3,178.61 | 3,180.41 | 49.5K |
| 10:09 | 3,179.26 | 3,179.26 | 3,178.38 | 3,178.38 | 36.2K |
| 10:10 | 3,178.38 | 3,178.76 | 3,177.16 | 3,178.21 | 46.8K |
| 10:11 | 3,177.09 | 3,177.09 | 3,176.71 | 3,176.89 | 51.5K |
| 10:12 | 3,177.44 | 3,178.26 | 3,177.44 | 3,178.26 | 19.3K |
| 10:13 | 3,178.32 | 3,178.94 | 3,178.32 | 3,178.58 | 9.8K |
| 10:14 | 3,178.24 | 3,181.14 | 3,178.24 | 3,181.14 | 30.6K |
| 10:15 | 3,181.07 | 3,181.55 | 3,180.86 | 3,180.86 | 35.5K |
| 10:16 | 3,180.09 | 3,180.09 | 3,179.13 | 3,179.40 | 8.1K |
| 10:17 | 3,178.85 | 3,178.85 | 3,178.31 | 3,178.31 | 15.7K |
| 10:18 | 3,177.19 | 3,177.25 | 3,176.73 | 3,177.25 | 22.9K |
| 10:19 | 3,177.25 | 3,177.25 | 3,176.48 | 3,176.48 | 14.4K |
| 10:20 | 3,176.48 | 3,180.58 | 3,176.48 | 3,180.58 | 64.6K |
| 10:21 | 3,180.58 | 3,182.42 | 3,180.58 | 3,182.08 | 32.1K |
| 10:22 | 3,181.63 | 3,181.97 | 3,181.42 | 3,181.63 | 8.8K |
| 10:23 | 3,180.83 | 3,184.50 | 3,180.83 | 3,184.50 | 27.5K |
| 10:24 | 3,185.06 | 3,186.25 | 3,184.52 | 3,184.52 | 14.3K |
| 10:25 | 3,184.40 | 3,185.08 | 3,184.40 | 3,184.80 | 24.2K |
| 10:26 | 3,184.37 | 3,185.00 | 3,184.37 | 3,184.97 | 12.0K |
| 10:27 | 3,185.62 | 3,186.99 | 3,185.62 | 3,186.99 | 12.5K |
| 10:28 | 3,187.10 | 3,188.84 | 3,187.10 | 3,188.84 | 17.9K |
| 10:29 | 3,188.84 | 3,188.84 | 3,188.29 | 3,188.32 | 27.1K |
| 10:30 | 3,188.32 | 3,189.09 | 3,188.32 | 3,188.44 | 14.9K |
| 10:31 | 3,190.44 | 3,190.69 | 3,187.33 | 3,187.33 | 60.3K |
| 10:32 | 3,187.26 | 3,187.96 | 3,186.98 | 3,187.96 | 11.5K |
| 10:33 | 3,189.47 | 3,192.06 | 3,189.47 | 3,192.06 | 98.6K |
| 10:34 | 3,194.06 | 3,194.06 | 3,192.76 | 3,192.82 | 23.7K |
| 10:35 | 3,192.96 | 3,193.20 | 3,191.92 | 3,193.20 | 13.7K |
| 10:36 | 3,192.71 | 3,197.01 | 3,192.71 | 3,197.01 | 41.8K |
| 10:37 | 3,195.97 | 3,196.39 | 3,195.83 | 3,195.83 | 12.0K |
| 10:38 | 3,195.83 | 3,197.75 | 3,195.82 | 3,197.75 | 46.5K |
| 10:39 | 3,198.58 | 3,199.14 | 3,198.58 | 3,199.14 | 26.8K |
| 10:40 | 3,199.14 | 3,199.14 | 3,198.94 | 3,199.14 | 4.9K |
| 10:41 | 3,200.18 | 3,203.11 | 3,200.18 | 3,203.11 | 45.6K |
| 10:42 | 3,203.11 | 3,203.46 | 3,202.62 | 3,202.62 | 13.8K |
| 10:43 | 3,203.38 | 3,203.38 | 3,201.64 | 3,202.33 | 74.4K |
| 10:44 | 3,202.33 | 3,202.90 | 3,201.27 | 3,202.90 | 37.0K |
| 10:45 | 3,202.69 | 3,206.02 | 3,202.69 | 3,206.02 | 32.7K |
| 10:46 | 3,206.65 | 3,207.16 | 3,206.22 | 3,207.16 | 20.0K |
| 10:47 | 3,207.54 | 3,208.72 | 3,207.54 | 3,208.72 | 10.6K |
| 10:48 | 3,210.81 | 3,212.21 | 3,210.68 | 3,212.21 | 51.5K |
| 10:49 | 3,212.21 | 3,212.73 | 3,209.76 | 3,209.76 | 35.1K |
| 10:50 | 3,209.22 | 3,210.12 | 3,209.22 | 3,210.12 | 10.7K |
| 10:51 | 3,209.25 | 3,209.43 | 3,208.64 | 3,209.43 | 21.7K |
| 10:52 | 3,209.43 | 3,209.43 | 3,207.90 | 3,207.90 | 39.4K |
| 10:53 | 3,208.00 | 3,208.00 | 3,207.60 | 3,207.60 | 8.8K |
| 10:54 | 3,208.23 | 3,208.34 | 3,208.15 | 3,208.15 | 33.9K |
| 10:55 | 3,207.60 | 3,208.15 | 3,207.43 | 3,207.43 | 9.7K |
| 10:56 | 3,208.33 | 3,209.48 | 3,208.33 | 3,209.48 | 19.4K |
| 10:57 | 3,209.83 | 3,210.50 | 3,209.66 | 3,209.95 | 18.4K |
| 10:58 | 3,210.10 | 3,211.18 | 3,209.93 | 3,211.18 | 22.9K |
| 10:59 | 3,211.56 | 3,211.63 | 3,210.64 | 3,210.64 | 15.8K |
| 11:00 | 3,210.58 | 3,211.49 | 3,210.58 | 3,211.49 | 14.5K |
| 11:01 | 3,211.49 | 3,211.59 | 3,210.09 | 3,211.59 | 23.2K |
| 11:02 | 3,210.40 | 3,210.46 | 3,209.60 | 3,209.60 | 15.9K |
| 11:03 | 3,210.43 | 3,210.56 | 3,210.22 | 3,210.22 | 19.4K |
| 11:04 | 3,210.05 | 3,210.05 | 3,209.71 | 3,209.71 | 8.1K |
| 11:05 | 3,209.85 | 3,210.81 | 3,209.85 | 3,210.71 | 14.3K |
| 11:06 | 3,210.88 | 3,211.02 | 3,210.88 | 3,211.02 | 69.7K |
| 11:07 | 3,211.02 | 3,211.40 | 3,210.56 | 3,211.40 | 7.6K |
| 11:08 | 3,211.40 | 3,211.40 | 3,211.06 | 3,211.06 | 18.8K |
| 11:09 | 3,211.24 | 3,211.72 | 3,211.24 | 3,211.42 | 6.8K |
| 11:10 | 3,211.77 | 3,211.90 | 3,211.21 | 3,211.90 | 2.5K |
| 11:11 | 3,211.90 | 3,212.32 | 3,211.55 | 3,212.32 | 10.2K |
| 11:12 | 3,212.46 | 3,213.23 | 3,212.46 | 3,213.23 | 7.6K |
| 11:13 | 3,212.60 | 3,212.60 | 3,212.43 | 3,212.43 | 7.5K |
| 11:14 | 3,212.29 | 3,213.23 | 3,212.29 | 3,213.23 | 14.3K |
| 11:15 | 3,213.23 | 3,213.90 | 3,213.23 | 3,213.65 | 31.6K |
| 11:16 | 3,213.82 | 3,216.32 | 3,213.82 | 3,216.32 | 44.2K |
| 11:17 | 3,216.32 | 3,219.48 | 3,216.32 | 3,219.48 | 137.2K |
| 11:18 | 3,219.53 | 3,220.07 | 3,219.53 | 3,219.53 | 56.6K |
| 11:19 | 3,219.20 | 3,219.20 | 3,218.92 | 3,219.00 | 22.9K |
| 11:20 | 3,219.81 | 3,219.81 | 3,219.11 | 3,219.18 | 29.2K |
| 11:21 | 3,220.14 | 3,220.28 | 3,220.14 | 3,220.28 | 17.7K |
| 11:22 | 3,220.28 | 3,221.93 | 3,220.28 | 3,221.03 | 153.4K |
| 11:23 | 3,221.23 | 3,221.24 | 3,220.89 | 3,221.20 | 14.4K |
| 11:24 | 3,221.20 | 3,221.20 | 3,219.21 | 3,219.21 | 19.7K |
| 11:25 | 3,218.81 | 3,218.99 | 3,218.71 | 3,218.71 | 12.9K |
| 11:26 | 3,218.77 | 3,218.97 | 3,216.99 | 3,218.97 | 62.1K |
| 11:27 | 3,218.97 | 3,219.56 | 3,218.97 | 3,219.56 | 35.4K |
| 11:28 | 3,219.76 | 3,220.07 | 3,219.73 | 3,220.07 | 16.8K |
| 11:29 | 3,220.53 | 3,220.98 | 3,220.53 | 3,220.66 | 37.4K |
| 11:30 | 3,219.63 | 3,220.12 | 3,219.38 | 3,219.38 | 50.2K |
| 11:31 | 3,219.38 | 3,219.55 | 3,218.39 | 3,219.55 | 23.5K |
| 11:32 | 3,219.52 | 3,220.50 | 3,219.40 | 3,219.40 | 69.3K |
| 11:33 | 3,219.15 | 3,219.15 | 3,217.35 | 3,217.35 | 46.4K |
| 11:34 | 3,217.35 | 3,217.49 | 3,217.35 | 3,217.49 | 17.9K |
| 11:35 | 3,217.49 | 3,218.37 | 3,217.49 | 3,218.37 | 9.9K |
| 11:36 | 3,218.15 | 3,218.97 | 3,218.15 | 3,218.97 | 12.6K |
| 11:37 | 3,221.26 | 3,221.48 | 3,221.26 | 3,221.48 | 65.6K |
| 11:38 | 3,221.48 | 3,221.68 | 3,220.86 | 3,221.68 | 13.0K |
| 11:39 | 3,220.84 | 3,222.94 | 3,220.84 | 3,222.94 | 50.2K |
| 11:40 | 3,222.66 | 3,223.57 | 3,222.66 | 3,223.36 | 30.0K |
| 11:41 | 3,223.76 | 3,227.33 | 3,223.76 | 3,227.33 | 65.8K |
| 11:42 | 3,227.72 | 3,230.71 | 3,227.72 | 3,230.71 | 68.3K |
| 11:43 | 3,231.36 | 3,232.16 | 3,231.36 | 3,231.54 | 30.4K |
| 11:44 | 3,231.63 | 3,232.17 | 3,231.63 | 3,231.66 | 23.7K |
| 11:45 | 3,232.60 | 3,233.22 | 3,232.60 | 3,232.66 | 50.2K |
| 11:46 | 3,233.25 | 3,234.60 | 3,232.80 | 3,232.80 | 40.1K |
| 11:47 | 3,232.88 | 3,232.95 | 3,232.66 | 3,232.66 | 6.9K |
| 11:48 | 3,232.03 | 3,232.86 | 3,231.96 | 3,232.86 | 17.4K |
| 11:49 | 3,232.86 | 3,232.86 | 3,231.77 | 3,232.23 | 23.0K |
| 11:50 | 3,232.30 | 3,235.08 | 3,232.30 | 3,235.08 | 71.5K |
| 11:51 | 3,234.66 | 3,235.50 | 3,234.66 | 3,235.07 | 36.5K |
| 11:52 | 3,236.04 | 3,236.60 | 3,236.04 | 3,236.60 | 25.5K |
| 11:53 | 3,236.46 | 3,236.60 | 3,236.33 | 3,236.33 | 4.8K |
| 11:54 | 3,236.81 | 3,236.81 | 3,235.03 | 3,235.03 | 40.2K |
| 11:55 | 3,234.40 | 3,234.40 | 3,231.96 | 3,231.96 | 26.7K |
| 11:56 | 3,231.96 | 3,231.96 | 3,229.88 | 3,229.88 | 26.7K |
| 11:57 | 3,229.88 | 3,233.90 | 3,229.88 | 3,233.90 | 23.7K |
| 11:58 | 3,233.51 | 3,233.68 | 3,233.51 | 3,233.68 | 20.1K |
| 11:59 | 3,234.02 | 3,234.08 | 3,233.11 | 3,233.11 | 9.1K |
| 12:00 | 3,232.91 | 3,234.51 | 3,232.91 | 3,234.51 | 16.7K |
| 12:01 | 3,234.16 | 3,234.16 | 3,233.13 | 3,233.68 | 13.5K |
| 12:02 | 3,232.92 | 3,232.92 | 3,232.92 | 3,232.92 | 4.1K |
| 12:03 | 3,233.48 | 3,233.48 | 3,232.99 | 3,233.34 | 8.8K |
| 12:04 | 3,233.33 | 3,234.22 | 3,233.33 | 3,234.22 | 34.5K |
| 12:05 | 3,233.62 | 3,235.49 | 3,233.62 | 3,235.49 | 27.0K |
| 12:06 | 3,231.91 | 3,234.10 | 3,231.91 | 3,234.10 | 44.6K |
| 12:07 | 3,232.96 | 3,232.96 | 3,231.94 | 3,231.94 | 41.3K |
| 12:08 | 3,231.94 | 3,236.98 | 3,231.94 | 3,236.78 | 87.2K |
| 12:09 | 3,236.58 | 3,236.58 | 3,235.73 | 3,235.73 | 5.0K |
| 12:10 | 3,236.70 | 3,237.46 | 3,236.70 | 3,237.46 | 27.1K |
| 12:11 | 3,237.46 | 3,238.05 | 3,237.46 | 3,238.05 | 9.3K |
| 12:12 | 3,238.09 | 3,239.50 | 3,238.09 | 3,239.50 | 5.0K |
| 12:13 | 3,239.25 | 3,239.25 | 3,238.83 | 3,238.83 | 26.1K |
| 12:14 | 3,238.78 | 3,238.78 | 3,238.00 | 3,238.18 | 7.2K |
| 12:15 | 3,238.45 | 3,238.45 | 3,237.68 | 3,237.68 | 14.9K |
| 12:16 | 3,237.26 | 3,238.91 | 3,237.26 | 3,238.91 | 49.6K |
| 12:17 | 3,238.91 | 3,240.50 | 3,238.91 | 3,240.50 | 28.7K |
| 12:18 | 3,241.11 | 3,241.11 | 3,239.80 | 3,240.14 | 62.1K |
| 12:19 | 3,240.14 | 3,240.14 | 3,239.50 | 3,239.53 | 11.5K |
| 12:20 | 3,239.70 | 3,239.70 | 3,237.11 | 3,237.11 | 30.6K |
| 12:21 | 3,237.11 | 3,237.49 | 3,236.27 | 3,237.49 | 25.0K |
| 12:22 | 3,237.58 | 3,239.51 | 3,237.58 | 3,239.37 | 40.1K |
| 12:23 | 3,239.37 | 3,239.37 | 3,239.02 | 3,239.37 | 11.3K |
| 12:24 | 3,239.59 | 3,241.60 | 3,239.59 | 3,241.57 | 16.8K |
| 12:25 | 3,240.40 | 3,241.31 | 3,240.40 | 3,241.02 | 27.5K |
| 12:26 | 3,240.26 | 3,240.73 | 3,240.25 | 3,240.73 | 9.1K |
| 12:27 | 3,240.61 | 3,240.61 | 3,240.26 | 3,240.44 | 11.4K |
| 12:28 | 3,240.02 | 3,240.02 | 3,236.04 | 3,236.04 | 38.4K |
| 12:29 | 3,237.27 | 3,237.27 | 3,237.14 | 3,237.14 | 23.3K |
| 12:30 | 3,237.18 | 3,237.84 | 3,237.18 | 3,237.84 | 13.2K |
| 12:31 | 3,237.84 | 3,237.98 | 3,237.84 | 3,237.98 | 2.1K |
| 12:32 | 3,238.07 | 3,238.38 | 3,237.93 | 3,238.38 | 8.5K |
| 12:33 | 3,238.63 | 3,240.94 | 3,238.63 | 3,240.94 | 20.1K |
| 12:34 | 3,240.65 | 3,240.65 | 3,240.09 | 3,240.09 | 21.3K |
| 12:35 | 3,240.09 | 3,240.12 | 3,240.01 | 3,240.12 | 6.1K |
| 12:36 | 3,240.31 | 3,241.54 | 3,240.31 | 3,241.14 | 39.1K |
| 12:37 | 3,241.14 | 3,242.51 | 3,241.14 | 3,242.51 | 18.3K |
| 12:38 | 3,242.44 | 3,243.04 | 3,242.09 | 3,243.04 | 29.2K |
| 12:39 | 3,243.04 | 3,243.04 | 3,242.05 | 3,242.05 | 9.1K |
| 12:40 | 3,242.50 | 3,242.64 | 3,242.36 | 3,242.50 | 25.6K |
| 12:41 | 3,242.57 | 3,242.57 | 3,241.26 | 3,241.26 | 14.2K |
| 12:42 | 3,241.26 | 3,241.26 | 3,240.63 | 3,240.63 | 11.2K |
| 12:43 | 3,241.71 | 3,241.71 | 3,241.57 | 3,241.57 | 27.7K |
| 12:44 | 3,240.91 | 3,241.99 | 3,240.43 | 3,240.43 | 24.5K |
| 12:45 | 3,239.52 | 3,240.51 | 3,239.52 | 3,240.51 | 29.8K |
| 12:46 | 3,240.71 | 3,240.71 | 3,238.42 | 3,238.42 | 29.1K |
| 12:47 | 3,238.42 | 3,238.42 | 3,237.36 | 3,238.18 | 40.8K |
| 12:48 | 3,238.88 | 3,238.88 | 3,237.69 | 3,237.69 | 60.4K |
| 12:49 | 3,237.23 | 3,237.23 | 3,235.25 | 3,235.25 | 12.9K |
| 12:50 | 3,235.11 | 3,235.11 | 3,231.94 | 3,231.94 | 46.6K |
| 12:51 | 3,231.94 | 3,235.45 | 3,231.94 | 3,235.45 | 28.0K |
| 12:52 | 3,235.60 | 3,235.60 | 3,232.08 | 3,232.08 | 86.3K |
| 12:53 | 3,231.25 | 3,231.25 | 3,227.50 | 3,227.50 | 56.2K |
| 12:54 | 3,227.84 | 3,230.57 | 3,227.84 | 3,230.57 | 15.5K |
| 12:55 | 3,230.22 | 3,230.22 | 3,229.06 | 3,229.06 | 22.9K |
| 12:56 | 3,228.13 | 3,229.53 | 3,227.73 | 3,229.53 | 25.9K |
| 12:57 | 3,229.53 | 3,229.53 | 3,226.85 | 3,226.99 | 34.9K |
| 12:58 | 3,228.10 | 3,229.77 | 3,228.10 | 3,229.77 | 29.8K |
| 12:59 | 3,230.45 | 3,230.76 | 3,230.26 | 3,230.31 | 30.9K |
| 13:00 | 3,230.31 | 3,232.35 | 3,230.31 | 3,232.30 | 31.4K |
| 13:01 | 3,230.87 | 3,231.70 | 3,230.60 | 3,231.70 | 7.8K |
| 13:02 | 3,231.59 | 3,232.35 | 3,231.25 | 3,232.35 | 10.3K |
| 13:03 | 3,232.63 | 3,232.63 | 3,231.73 | 3,231.73 | 6.6K |
| 13:04 | 3,231.72 | 3,231.72 | 3,230.93 | 3,230.93 | 5.0K |
| 13:05 | 3,230.65 | 3,231.85 | 3,230.60 | 3,231.85 | 4.8K |
| 13:06 | 3,231.79 | 3,231.99 | 3,231.79 | 3,231.99 | 5.3K |
| 13:07 | 3,232.28 | 3,232.62 | 3,232.28 | 3,232.36 | 11.2K |
| 13:08 | 3,232.64 | 3,233.71 | 3,232.53 | 3,233.71 | 6.7K |
| 13:09 | 3,234.07 | 3,235.27 | 3,234.07 | 3,235.27 | 17.9K |
| 13:10 | 3,235.07 | 3,235.33 | 3,234.99 | 3,234.99 | 6.3K |
| 13:11 | 3,234.99 | 3,235.95 | 3,234.99 | 3,235.95 | 5.2K |
| 13:12 | 3,236.13 | 3,236.13 | 3,235.75 | 3,236.10 | 1.6K |
| 13:13 | 3,236.10 | 3,236.10 | 3,234.42 | 3,234.42 | 6.8K |
| 13:14 | 3,234.29 | 3,234.29 | 3,234.14 | 3,234.14 | 11.8K |
| 13:15 | 3,234.34 | 3,234.34 | 3,232.96 | 3,233.04 | 11.3K |
| 13:16 | 3,232.97 | 3,233.52 | 3,232.97 | 3,233.52 | 9.5K |
| 13:17 | 3,233.10 | 3,234.88 | 3,233.10 | 3,234.88 | 8.5K |
| 13:18 | 3,234.63 | 3,234.63 | 3,234.60 | 3,234.60 | 4.8K |
| 13:19 | 3,234.60 | 3,235.01 | 3,234.12 | 3,235.01 | 7.4K |
| 13:20 | 3,234.72 | 3,234.72 | 3,234.10 | 3,234.18 | 13.6K |
| 13:21 | 3,234.18 | 3,234.67 | 3,234.18 | 3,234.67 | 1.8K |
| 13:22 | 3,234.95 | 3,234.95 | 3,234.95 | 3,234.95 | 2.8K |
| 13:23 | 3,234.95 | 3,235.09 | 3,234.95 | 3,235.09 | 0.9K |
| 13:24 | 3,235.09 | 3,235.12 | 3,235.09 | 3,235.12 | 4.2K |
| 13:25 | 3,235.57 | 3,236.03 | 3,235.57 | 3,236.03 | 37.2K |
| 13:26 | 3,236.03 | 3,236.03 | 3,235.89 | 3,235.89 | 2.0K |
| 13:27 | 3,235.89 | 3,237.30 | 3,235.89 | 3,237.30 | 1.8K |
| 13:28 | 3,236.80 | 3,236.80 | 3,236.47 | 3,236.47 | 2.1K |
| 13:29 | 3,237.02 | 3,237.02 | 3,236.40 | 3,236.68 | 5.0K |
| 13:30 | 3,236.74 | 3,237.29 | 3,236.74 | 3,237.29 | 10.5K |
| 13:31 | 3,237.63 | 3,238.32 | 3,237.63 | 3,237.76 | 18.2K |
| 13:32 | 3,237.76 | 3,238.83 | 3,237.76 | 3,238.76 | 4.6K |
| 13:33 | 3,238.76 | 3,239.35 | 3,238.76 | 3,239.35 | 15.5K |
| 13:34 | 3,239.50 | 3,239.92 | 3,239.50 | 3,239.92 | 8.9K |
| 13:35 | 3,240.63 | 3,240.69 | 3,240.63 | 3,240.69 | 20.8K |
| 13:36 | 3,240.69 | 3,240.69 | 3,240.66 | 3,240.66 | 20.7K |
| 13:37 | 3,240.66 | 3,240.66 | 3,240.52 | 3,240.52 | 6.3K |
| 13:38 | 3,240.52 | 3,241.59 | 3,240.21 | 3,241.59 | 28.7K |
| 13:39 | 3,241.59 | 3,241.59 | 3,240.55 | 3,240.55 | 8.4K |
| 13:40 | 3,240.61 | 3,240.93 | 3,240.61 | 3,240.93 | 12.2K |
| 13:41 | 3,241.10 | 3,241.10 | 3,240.65 | 3,240.65 | 3.7K |
| 13:42 | 3,240.82 | 3,240.89 | 3,240.61 | 3,240.89 | 9.7K |
| 13:43 | 3,240.92 | 3,241.41 | 3,240.80 | 3,240.80 | 17.9K |
| 13:44 | 3,240.80 | 3,240.98 | 3,240.12 | 3,240.12 | 0.8K |
| 13:45 | 3,240.12 | 3,240.12 | 3,238.01 | 3,239.07 | 38.8K |
| 13:46 | 3,239.75 | 3,239.92 | 3,239.75 | 3,239.92 | 15.3K |
| 13:47 | 3,239.75 | 3,239.82 | 3,239.65 | 3,239.65 | 6.2K |
| 13:48 | 3,239.67 | 3,239.73 | 3,239.28 | 3,239.56 | 2.2K |
| 13:49 | 3,239.21 | 3,239.21 | 3,238.94 | 3,238.94 | 0.9K |
| 13:50 | 3,238.76 | 3,238.76 | 3,237.82 | 3,238.10 | 6.1K |
| 13:51 | 3,237.76 | 3,238.27 | 3,237.76 | 3,238.27 | 5.8K |
| 13:52 | 3,238.75 | 3,238.98 | 3,238.68 | 3,238.81 | 14.2K |
| 13:53 | 3,238.81 | 3,238.81 | 3,238.24 | 3,238.24 | 15.7K |
| 13:54 | 3,238.24 | 3,238.38 | 3,238.24 | 3,238.38 | 2.7K |
| 13:55 | 3,238.10 | 3,238.10 | 3,237.67 | 3,237.67 | 11.1K |
| 13:56 | 3,237.47 | 3,237.64 | 3,237.47 | 3,237.64 | 2.8K |
| 13:57 | 3,237.64 | 3,237.64 | 3,236.78 | 3,236.78 | 9.8K |
| 13:58 | 3,236.78 | 3,237.13 | 3,236.78 | 3,237.13 | 3.8K |
| 13:59 | 3,236.78 | 3,236.78 | 3,236.71 | 3,236.71 | 1.0K |
| 14:00 | 3,236.36 | 3,236.50 | 3,235.48 | 3,235.48 | 13.1K |
| 14:01 | 3,235.48 | 3,235.49 | 3,234.93 | 3,235.49 | 4.9K |
| 14:02 | 3,235.49 | 3,235.49 | 3,235.46 | 3,235.46 | 8.1K |
| 14:03 | 3,235.19 | 3,235.19 | 3,234.91 | 3,234.91 | 2.1K |
| 14:04 | 3,235.07 | 3,235.07 | 3,235.01 | 3,235.01 | 0.9K |
| 14:05 | 3,234.73 | 3,234.73 | 3,234.62 | 3,234.62 | 4.4K |
| 14:06 | 3,234.20 | 3,234.20 | 3,233.23 | 3,233.23 | 18.8K |
| 14:07 | 3,231.15 | 3,231.15 | 3,230.87 | 3,230.87 | 8.8K |
| 14:08 | 3,230.52 | 3,231.12 | 3,230.52 | 3,231.12 | 3.0K |
| 14:09 | 3,231.12 | 3,231.12 | 3,231.05 | 3,231.05 | 2.5K |
| 14:10 | 3,231.05 | 3,231.05 | 3,229.51 | 3,229.51 | 3.1K |
| 14:11 | 3,229.51 | 3,229.69 | 3,229.21 | 3,229.21 | 2.5K |
| 14:12 | 3,229.14 | 3,229.14 | 3,229.03 | 3,229.03 | 7.7K |
| 14:13 | 3,229.03 | 3,229.37 | 3,229.03 | 3,229.37 | 1.2K |
| 14:14 | 3,229.37 | 3,229.37 | 3,228.75 | 3,228.90 | 4.3K |
| 14:15 | 3,229.45 | 3,229.45 | 3,228.76 | 3,228.76 | 11.9K |
| 14:16 | 3,228.14 | 3,230.14 | 3,228.14 | 3,230.14 | 8.0K |
| 14:17 | 3,231.12 | 3,231.19 | 3,229.93 | 3,229.93 | 10.6K |
| 14:18 | 3,229.51 | 3,229.51 | 3,228.95 | 3,229.51 | 4.5K |
| 14:19 | 3,228.94 | 3,228.94 | 3,227.63 | 3,227.63 | 7.2K |
| 14:20 | 3,227.63 | 3,227.77 | 3,226.73 | 3,227.77 | 4.1K |
| 14:21 | 3,227.77 | 3,228.46 | 3,227.77 | 3,228.46 | 6.2K |
| 14:22 | 3,228.52 | 3,229.27 | 3,228.52 | 3,229.27 | 3.4K |
| 14:23 | 3,229.27 | 3,230.13 | 3,229.27 | 3,230.13 | 2.5K |
| 14:24 | 3,229.40 | 3,230.14 | 3,229.40 | 3,230.14 | 3.2K |
| 14:25 | 3,230.40 | 3,230.40 | 3,230.23 | 3,230.23 | 2.7K |
| 14:26 | 3,230.23 | 3,230.23 | 3,230.03 | 3,230.03 | 0.6K |
| 14:27 | 3,230.20 | 3,230.67 | 3,230.11 | 3,230.50 | 7.5K |
| 14:28 | 3,230.50 | 3,231.01 | 3,230.50 | 3,231.01 | 1.8K |
| 14:29 | 3,231.01 | 3,231.29 | 3,231.01 | 3,231.29 | 4.6K |
| 14:30 | 3,231.57 | 3,232.28 | 3,231.57 | 3,232.17 | 11.9K |
| 14:31 | 3,231.89 | 3,231.89 | 3,231.30 | 3,231.30 | 15.6K |
| 14:32 | 3,230.90 | 3,231.24 | 3,230.90 | 3,231.24 | 13.8K |
| 14:33 | 3,231.24 | 3,231.78 | 3,231.24 | 3,231.78 | 5.8K |
| 14:34 | 3,231.71 | 3,231.79 | 3,231.51 | 3,231.51 | 3.8K |
| 14:35 | 3,231.34 | 3,231.40 | 3,230.03 | 3,230.03 | 22.6K |
| 14:36 | 3,229.15 | 3,229.41 | 3,229.05 | 3,229.41 | 11.2K |
| 14:37 | 3,228.85 | 3,229.28 | 3,228.85 | 3,229.28 | 13.8K |
| 14:38 | 3,229.63 | 3,229.80 | 3,229.51 | 3,229.51 | 4.2K |
| 14:39 | 3,229.51 | 3,230.41 | 3,229.51 | 3,230.41 | 7.3K |
| 14:40 | 3,229.24 | 3,229.79 | 3,229.24 | 3,229.79 | 23.2K |
| 14:41 | 3,229.79 | 3,230.01 | 3,229.45 | 3,230.01 | 4.0K |
| 14:42 | 3,230.49 | 3,230.92 | 3,230.49 | 3,230.92 | 5.8K |
| 14:43 | 3,230.75 | 3,231.43 | 3,230.75 | 3,231.43 | 3.4K |
| 14:44 | 3,231.18 | 3,231.26 | 3,231.18 | 3,231.26 | 7.9K |
| 14:45 | 3,230.64 | 3,230.78 | 3,230.64 | 3,230.78 | 32.4K |
| 14:46 | 3,231.20 | 3,231.20 | 3,229.88 | 3,229.88 | 8.6K |
| 14:47 | 3,230.13 | 3,230.16 | 3,229.99 | 3,230.16 | 5.9K |
| 14:48 | 3,230.02 | 3,230.02 | 3,229.60 | 3,229.60 | 4.1K |
| 14:49 | 3,229.60 | 3,229.60 | 3,228.63 | 3,228.63 | 4.2K |
| 14:50 | 3,228.35 | 3,228.35 | 3,227.33 | 3,227.33 | 3.7K |
| 14:51 | 3,227.33 | 3,227.33 | 3,226.69 | 3,226.69 | 4.4K |
| 14:52 | 3,226.69 | 3,226.69 | 3,226.31 | 3,226.31 | 11.8K |
| 14:53 | 3,226.38 | 3,226.38 | 3,225.71 | 3,225.71 | 8.1K |
| 14:54 | 3,225.71 | 3,226.41 | 3,225.71 | 3,226.41 | 27.6K |
| 14:55 | 3,226.77 | 3,226.84 | 3,226.50 | 3,226.84 | 5.1K |
| 14:56 | 3,226.84 | 3,226.84 | 3,226.50 | 3,226.56 | 1.7K |
| 14:57 | 3,226.56 | 3,226.56 | 3,226.30 | 3,226.30 | 2.8K |
| 14:58 | 3,225.73 | 3,225.73 | 3,225.25 | 3,225.25 | 22.1K |
| 14:59 | 3,225.53 | 3,225.81 | 3,225.53 | 3,225.81 | 2.9K |
| 15:00 | 3,225.81 | 3,226.57 | 3,225.81 | 3,226.57 | 4.9K |
| 15:01 | 3,226.54 | 3,226.54 | 3,226.26 | 3,226.26 | 2.4K |
| 15:02 | 3,226.54 | 3,226.68 | 3,225.99 | 3,226.68 | 7.6K |
| 15:03 | 3,226.68 | 3,226.68 | 3,226.34 | 3,226.68 | 6.2K |
| 15:04 | 3,226.82 | 3,226.82 | 3,225.87 | 3,225.87 | 3.9K |
| 15:05 | 3,225.81 | 3,225.87 | 3,225.01 | 3,225.19 | 32.1K |
| 15:06 | 3,225.19 | 3,225.71 | 3,225.19 | 3,225.71 | 14.0K |
| 15:07 | 3,225.88 | 3,225.88 | 3,224.83 | 3,224.83 | 9.7K |
| 15:08 | 3,224.83 | 3,224.83 | 3,224.17 | 3,224.17 | 7.5K |
| 15:09 | 3,224.17 | 3,224.17 | 3,223.83 | 3,223.83 | 2.7K |
| 15:10 | 3,224.42 | 3,224.42 | 3,223.97 | 3,223.97 | 15.9K |
| 15:11 | 3,223.76 | 3,223.76 | 3,223.41 | 3,223.69 | 6.1K |
| 15:12 | 3,223.29 | 3,223.79 | 3,223.23 | 3,223.79 | 3.0K |
| 15:13 | 3,223.77 | 3,223.77 | 3,222.98 | 3,222.98 | 22.9K |
| 15:14 | 3,222.93 | 3,223.21 | 3,222.86 | 3,223.21 | 3.8K |
| 15:15 | 3,223.06 | 3,223.06 | 3,221.02 | 3,221.02 | 15.0K |
| 15:16 | 3,220.74 | 3,220.74 | 3,219.91 | 3,219.91 | 10.1K |
| 15:17 | 3,219.22 | 3,220.01 | 3,219.22 | 3,219.31 | 10.6K |
| 15:18 | 3,219.00 | 3,219.22 | 3,218.95 | 3,218.95 | 4.0K |
| 15:19 | 3,219.02 | 3,219.17 | 3,219.00 | 3,219.17 | 7.5K |
| 15:20 | 3,219.17 | 3,219.29 | 3,219.06 | 3,219.06 | 3.1K |
| 15:21 | 3,219.12 | 3,219.12 | 3,218.76 | 3,218.76 | 3.6K |
| 15:22 | 3,218.71 | 3,219.02 | 3,218.63 | 3,219.02 | 19.5K |
| 15:23 | 3,219.52 | 3,219.53 | 3,219.25 | 3,219.53 | 10.5K |
| 15:24 | 3,219.76 | 3,220.32 | 3,219.42 | 3,219.42 | 30.7K |
| 15:25 | 3,219.54 | 3,219.82 | 3,219.54 | 3,219.82 | 4.0K |
| 15:26 | 3,220.58 | 3,220.58 | 3,219.89 | 3,219.89 | 23.8K |
| 15:27 | 3,219.41 | 3,219.84 | 3,219.41 | 3,219.58 | 17.9K |
| 15:28 | 3,219.47 | 3,219.47 | 3,218.60 | 3,218.60 | 12.2K |
| 15:29 | 3,218.54 | 3,218.71 | 3,218.54 | 3,218.71 | 1.9K |
| 15:30 | 3,218.54 | 3,218.85 | 3,218.54 | 3,218.58 | 11.3K |
| 15:31 | 3,218.31 | 3,218.31 | 3,217.62 | 3,217.62 | 16.7K |
| 15:32 | 3,217.62 | 3,217.62 | 3,216.46 | 3,216.46 | 39.4K |
| 15:33 | 3,216.96 | 3,216.96 | 3,215.23 | 3,215.23 | 37.3K |
| 15:34 | 3,215.16 | 3,215.44 | 3,215.16 | 3,215.23 | 7.4K |
| 15:35 | 3,215.23 | 3,216.22 | 3,214.99 | 3,216.22 | 16.8K |
| 15:36 | 3,216.22 | 3,217.47 | 3,216.22 | 3,217.41 | 3.7K |
| 15:37 | 3,217.42 | 3,217.42 | 3,217.21 | 3,217.21 | 15.7K |
| 15:38 | 3,217.26 | 3,217.78 | 3,217.26 | 3,217.50 | 9.8K |
| 15:39 | 3,217.44 | 3,217.58 | 3,217.44 | 3,217.58 | 4.0K |
| 15:40 | 3,217.25 | 3,217.25 | 3,216.61 | 3,216.61 | 26.0K |
| 15:41 | 3,216.70 | 3,218.70 | 3,216.70 | 3,218.70 | 24.8K |
| 15:42 | 3,218.77 | 3,218.93 | 3,218.77 | 3,218.93 | 14.4K |
| 15:43 | 3,219.50 | 3,219.50 | 3,219.06 | 3,219.23 | 6.4K |
| 15:44 | 3,219.17 | 3,219.33 | 3,219.16 | 3,219.33 | 6.4K |
| 15:45 | 3,219.41 | 3,219.41 | 3,219.30 | 3,219.30 | 17.9K |
| 15:46 | 3,219.65 | 3,219.65 | 3,219.23 | 3,219.25 | 14.2K |
| 15:47 | 3,218.95 | 3,219.53 | 3,218.95 | 3,219.53 | 20.0K |
| 15:48 | 3,219.27 | 3,220.51 | 3,219.27 | 3,220.51 | 22.8K |
| 15:49 | 3,220.24 | 3,220.24 | 3,219.75 | 3,219.75 | 30.5K |
| 15:50 | 3,220.72 | 3,222.05 | 3,220.72 | 3,221.60 | 63.7K |
| 15:51 | 3,221.44 | 3,221.44 | 3,220.93 | 3,220.93 | 31.3K |
| 15:52 | 3,220.93 | 3,220.93 | 3,220.10 | 3,220.10 | 22.1K |
| 15:53 | 3,220.04 | 3,220.04 | 3,219.87 | 3,219.87 | 27.4K |
| 15:54 | 3,219.81 | 3,221.02 | 3,219.81 | 3,221.02 | 24.2K |
| 15:55 | 3,221.09 | 3,221.15 | 3,220.81 | 3,221.15 | 47.1K |
| 15:56 | 3,222.90 | 3,223.73 | 3,222.90 | 3,223.27 | 89.7K |
| 15:57 | 3,223.72 | 3,224.05 | 3,223.46 | 3,223.60 | 71.4K |
| 15:58 | 3,223.03 | 3,223.03 | 3,222.27 | 3,222.90 | 67.1K |
| 15:59 | 3,222.49 | 3,222.78 | 3,221.57 | 3,221.57 | 123.5K |
| 16:00 | 3,222.25 | 3,222.25 | 3,222.25 | 3,222.25 | 1,345.1K |
| 16:01 | 3,222.25 | 3,222.25 | 3,222.25 | 3,222.25 | 4.1K |