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 | 3,270.17 | 3,288.68 | 3,270.17 | 3,287.00 | 277.5K |
| 09:31 | 3,290.59 | 3,299.47 | 3,290.59 | 3,293.43 | 48.4K |
| 09:32 | 3,293.43 | 3,295.58 | 3,293.43 | 3,293.89 | 18.1K |
| 09:33 | 3,288.43 | 3,294.01 | 3,288.43 | 3,294.01 | 18.6K |
| 09:34 | 3,295.04 | 3,301.61 | 3,295.04 | 3,301.61 | 27.2K |
| 09:35 | 3,301.52 | 3,301.86 | 3,297.05 | 3,301.86 | 19.7K |
| 09:36 | 3,303.78 | 3,303.78 | 3,301.37 | 3,301.86 | 132.0K |
| 09:37 | 3,300.61 | 3,301.66 | 3,299.04 | 3,300.57 | 76.2K |
| 09:38 | 3,302.20 | 3,302.20 | 3,299.48 | 3,301.85 | 34.4K |
| 09:39 | 3,299.29 | 3,299.50 | 3,298.65 | 3,298.65 | 12.7K |
| 09:40 | 3,297.89 | 3,298.46 | 3,296.79 | 3,298.46 | 71.2K |
| 09:41 | 3,298.90 | 3,301.11 | 3,298.90 | 3,299.64 | 23.1K |
| 09:42 | 3,298.76 | 3,304.61 | 3,298.76 | 3,304.27 | 123.4K |
| 09:43 | 3,304.27 | 3,304.27 | 3,302.59 | 3,302.59 | 8.5K |
| 09:44 | 3,303.11 | 3,308.23 | 3,303.11 | 3,307.33 | 78.4K |
| 09:45 | 3,306.15 | 3,306.65 | 3,301.44 | 3,301.44 | 41.2K |
| 09:46 | 3,300.50 | 3,301.85 | 3,299.07 | 3,299.07 | 25.9K |
| 09:47 | 3,299.07 | 3,299.07 | 3,297.27 | 3,297.27 | 24.1K |
| 09:48 | 3,297.15 | 3,299.03 | 3,295.99 | 3,299.03 | 17.9K |
| 09:49 | 3,299.56 | 3,300.26 | 3,297.99 | 3,298.81 | 70.2K |
| 09:50 | 3,297.69 | 3,299.32 | 3,297.41 | 3,299.32 | 21.7K |
| 09:51 | 3,299.60 | 3,300.93 | 3,299.26 | 3,300.93 | 8.6K |
| 09:52 | 3,302.10 | 3,302.79 | 3,302.10 | 3,302.79 | 16.3K |
| 09:53 | 3,302.70 | 3,302.70 | 3,301.66 | 3,302.09 | 42.9K |
| 09:54 | 3,301.80 | 3,302.26 | 3,300.16 | 3,300.16 | 14.3K |
| 09:55 | 3,298.13 | 3,298.13 | 3,295.66 | 3,295.66 | 49.1K |
| 09:56 | 3,296.00 | 3,296.57 | 3,295.09 | 3,296.57 | 10.9K |
| 09:57 | 3,296.77 | 3,296.91 | 3,293.79 | 3,293.79 | 25.4K |
| 09:58 | 3,293.79 | 3,294.10 | 3,292.58 | 3,294.10 | 10.0K |
| 09:59 | 3,295.01 | 3,295.01 | 3,293.83 | 3,294.04 | 32.8K |
| 10:00 | 3,293.86 | 3,293.86 | 3,292.87 | 3,293.42 | 17.1K |
| 10:01 | 3,293.56 | 3,296.13 | 3,293.56 | 3,296.13 | 11.0K |
| 10:02 | 3,297.26 | 3,299.49 | 3,297.26 | 3,299.49 | 22.6K |
| 10:03 | 3,299.81 | 3,301.53 | 3,299.81 | 3,301.53 | 18.8K |
| 10:04 | 3,301.56 | 3,301.58 | 3,300.68 | 3,301.58 | 8.1K |
| 10:05 | 3,301.52 | 3,301.74 | 3,299.72 | 3,299.72 | 19.5K |
| 10:06 | 3,299.40 | 3,300.59 | 3,299.40 | 3,300.13 | 12.2K |
| 10:07 | 3,299.46 | 3,299.46 | 3,297.61 | 3,298.98 | 16.5K |
| 10:08 | 3,299.67 | 3,301.14 | 3,299.67 | 3,301.14 | 7.2K |
| 10:09 | 3,300.58 | 3,300.58 | 3,298.59 | 3,298.59 | 11.4K |
| 10:10 | 3,299.22 | 3,300.81 | 3,299.22 | 3,299.84 | 21.2K |
| 10:11 | 3,299.31 | 3,299.98 | 3,298.60 | 3,299.98 | 9.4K |
| 10:12 | 3,299.36 | 3,299.36 | 3,296.45 | 3,296.45 | 13.0K |
| 10:13 | 3,296.95 | 3,296.95 | 3,296.65 | 3,296.87 | 4.5K |
| 10:14 | 3,297.07 | 3,298.11 | 3,296.88 | 3,296.88 | 12.4K |
| 10:15 | 3,296.59 | 3,296.59 | 3,296.02 | 3,296.02 | 10.4K |
| 10:16 | 3,296.36 | 3,296.37 | 3,296.09 | 3,296.37 | 3.4K |
| 10:17 | 3,296.71 | 3,297.08 | 3,296.25 | 3,297.08 | 5.3K |
| 10:18 | 3,296.81 | 3,296.81 | 3,294.94 | 3,294.94 | 21.9K |
| 10:19 | 3,294.94 | 3,299.55 | 3,294.94 | 3,299.55 | 83.4K |
| 10:20 | 3,300.00 | 3,300.60 | 3,299.22 | 3,299.22 | 30.6K |
| 10:21 | 3,299.22 | 3,299.22 | 3,297.36 | 3,297.50 | 6.0K |
| 10:22 | 3,297.71 | 3,298.19 | 3,297.50 | 3,298.19 | 6.9K |
| 10:23 | 3,298.05 | 3,298.05 | 3,297.70 | 3,297.70 | 7.1K |
| 10:24 | 3,297.36 | 3,298.41 | 3,297.36 | 3,298.41 | 11.9K |
| 10:25 | 3,298.12 | 3,298.52 | 3,298.12 | 3,298.27 | 48.8K |
| 10:26 | 3,298.35 | 3,298.74 | 3,298.18 | 3,298.74 | 25.6K |
| 10:27 | 3,301.00 | 3,303.21 | 3,301.00 | 3,303.21 | 27.3K |
| 10:28 | 3,303.82 | 3,303.82 | 3,302.50 | 3,302.95 | 11.8K |
| 10:29 | 3,304.10 | 3,304.94 | 3,304.10 | 3,304.94 | 21.7K |
| 10:30 | 3,304.31 | 3,304.87 | 3,304.31 | 3,304.38 | 7.0K |
| 10:31 | 3,304.29 | 3,308.94 | 3,303.88 | 3,308.59 | 109.0K |
| 10:32 | 3,308.59 | 3,310.34 | 3,308.59 | 3,310.34 | 48.5K |
| 10:33 | 3,310.20 | 3,310.20 | 3,309.29 | 3,309.29 | 11.7K |
| 10:34 | 3,309.71 | 3,309.89 | 3,309.33 | 3,309.50 | 9.4K |
| 10:35 | 3,309.16 | 3,309.79 | 3,309.16 | 3,309.30 | 10.6K |
| 10:36 | 3,309.02 | 3,309.59 | 3,308.08 | 3,308.08 | 27.7K |
| 10:37 | 3,308.30 | 3,308.69 | 3,308.30 | 3,308.69 | 3.8K |
| 10:38 | 3,309.66 | 3,310.36 | 3,309.66 | 3,310.36 | 7.3K |
| 10:39 | 3,310.46 | 3,310.68 | 3,310.11 | 3,310.18 | 9.2K |
| 10:40 | 3,310.07 | 3,310.07 | 3,309.53 | 3,309.53 | 5.9K |
| 10:41 | 3,310.09 | 3,310.23 | 3,309.81 | 3,310.23 | 22.3K |
| 10:42 | 3,309.30 | 3,309.60 | 3,308.57 | 3,309.57 | 8.7K |
| 10:43 | 3,308.91 | 3,309.08 | 3,306.38 | 3,306.89 | 51.4K |
| 10:44 | 3,307.28 | 3,307.57 | 3,307.28 | 3,307.57 | 21.8K |
| 10:45 | 3,307.45 | 3,307.49 | 3,307.28 | 3,307.28 | 8.7K |
| 10:46 | 3,307.35 | 3,307.35 | 3,305.36 | 3,305.36 | 10.4K |
| 10:47 | 3,305.36 | 3,306.33 | 3,305.08 | 3,306.33 | 16.7K |
| 10:48 | 3,305.53 | 3,305.53 | 3,303.01 | 3,303.01 | 30.4K |
| 10:49 | 3,302.64 | 3,303.31 | 3,302.64 | 3,303.10 | 7.5K |
| 10:50 | 3,302.93 | 3,302.93 | 3,301.24 | 3,301.97 | 9.9K |
| 10:51 | 3,301.35 | 3,302.70 | 3,301.35 | 3,302.70 | 27.4K |
| 10:52 | 3,303.46 | 3,303.46 | 3,302.73 | 3,302.73 | 14.8K |
| 10:53 | 3,301.42 | 3,301.42 | 3,300.07 | 3,300.07 | 13.6K |
| 10:54 | 3,300.35 | 3,301.11 | 3,300.35 | 3,300.77 | 6.1K |
| 10:55 | 3,300.77 | 3,300.88 | 3,300.46 | 3,300.88 | 21.6K |
| 10:56 | 3,300.43 | 3,301.05 | 3,300.43 | 3,301.05 | 10.4K |
| 10:57 | 3,301.17 | 3,301.93 | 3,300.54 | 3,300.54 | 9.6K |
| 10:58 | 3,300.54 | 3,301.10 | 3,300.54 | 3,300.64 | 5.9K |
| 10:59 | 3,300.14 | 3,301.39 | 3,299.97 | 3,301.39 | 59.3K |
| 11:00 | 3,300.99 | 3,301.11 | 3,300.91 | 3,301.08 | 10.5K |
| 11:01 | 3,301.08 | 3,301.08 | 3,300.31 | 3,300.31 | 29.9K |
| 11:02 | 3,300.60 | 3,300.60 | 3,297.32 | 3,297.32 | 42.1K |
| 11:03 | 3,295.93 | 3,295.93 | 3,292.88 | 3,292.88 | 77.7K |
| 11:04 | 3,291.81 | 3,292.15 | 3,291.81 | 3,292.15 | 23.6K |
| 11:05 | 3,289.98 | 3,289.98 | 3,287.82 | 3,289.27 | 27.2K |
| 11:06 | 3,288.24 | 3,288.56 | 3,288.21 | 3,288.21 | 9.2K |
| 11:07 | 3,287.81 | 3,288.57 | 3,287.81 | 3,288.57 | 11.3K |
| 11:08 | 3,288.51 | 3,289.00 | 3,288.51 | 3,288.66 | 9.0K |
| 11:09 | 3,288.45 | 3,290.19 | 3,288.45 | 3,289.07 | 33.2K |
| 11:10 | 3,288.73 | 3,288.73 | 3,287.72 | 3,287.72 | 11.0K |
| 11:11 | 3,288.06 | 3,290.33 | 3,288.06 | 3,290.33 | 17.9K |
| 11:12 | 3,289.84 | 3,289.84 | 3,288.80 | 3,289.36 | 6.5K |
| 11:13 | 3,289.36 | 3,289.36 | 3,289.30 | 3,289.30 | 1.3K |
| 11:14 | 3,289.24 | 3,289.24 | 3,288.73 | 3,289.06 | 6.4K |
| 11:15 | 3,288.96 | 3,289.30 | 3,288.78 | 3,288.78 | 5.4K |
| 11:16 | 3,288.09 | 3,289.22 | 3,288.09 | 3,289.22 | 10.1K |
| 11:17 | 3,288.94 | 3,288.94 | 3,288.52 | 3,288.52 | 3.6K |
| 11:18 | 3,288.46 | 3,288.46 | 3,287.78 | 3,287.78 | 13.6K |
| 11:19 | 3,288.22 | 3,288.28 | 3,287.66 | 3,288.28 | 10.8K |
| 11:20 | 3,288.74 | 3,290.15 | 3,288.74 | 3,290.15 | 15.5K |
| 11:21 | 3,290.81 | 3,291.69 | 3,290.81 | 3,291.69 | 12.3K |
| 11:22 | 3,291.69 | 3,291.72 | 3,291.38 | 3,291.72 | 1.9K |
| 11:23 | 3,292.11 | 3,293.90 | 3,292.11 | 3,293.62 | 19.0K |
| 11:24 | 3,293.67 | 3,294.23 | 3,293.67 | 3,294.23 | 7.9K |
| 11:25 | 3,294.63 | 3,295.44 | 3,294.28 | 3,295.44 | 13.1K |
| 11:26 | 3,295.30 | 3,295.30 | 3,295.02 | 3,295.23 | 7.9K |
| 11:27 | 3,296.13 | 3,296.17 | 3,296.13 | 3,296.17 | 3.6K |
| 11:28 | 3,296.74 | 3,297.20 | 3,296.74 | 3,297.20 | 7.3K |
| 11:29 | 3,296.85 | 3,296.99 | 3,296.85 | 3,296.99 | 5.7K |
| 11:30 | 3,296.99 | 3,297.50 | 3,296.99 | 3,297.50 | 7.1K |
| 11:31 | 3,296.52 | 3,296.52 | 3,292.76 | 3,294.16 | 37.3K |
| 11:32 | 3,294.42 | 3,294.42 | 3,293.52 | 3,293.52 | 3.5K |
| 11:33 | 3,293.57 | 3,294.02 | 3,293.46 | 3,294.02 | 5.7K |
| 11:34 | 3,295.26 | 3,297.42 | 3,295.26 | 3,297.42 | 40.1K |
| 11:35 | 3,297.98 | 3,297.98 | 3,296.15 | 3,296.15 | 13.7K |
| 11:36 | 3,296.15 | 3,296.15 | 3,295.33 | 3,295.33 | 10.6K |
| 11:37 | 3,294.93 | 3,295.21 | 3,293.34 | 3,293.34 | 16.5K |
| 11:38 | 3,290.41 | 3,290.41 | 3,290.01 | 3,290.15 | 30.2K |
| 11:39 | 3,290.04 | 3,292.02 | 3,290.04 | 3,291.92 | 20.9K |
| 11:40 | 3,291.74 | 3,291.74 | 3,289.40 | 3,289.40 | 26.0K |
| 11:41 | 3,288.96 | 3,290.31 | 3,288.96 | 3,290.31 | 7.0K |
| 11:42 | 3,290.31 | 3,290.31 | 3,289.77 | 3,289.82 | 4.4K |
| 11:43 | 3,289.71 | 3,289.71 | 3,288.18 | 3,288.18 | 14.7K |
| 11:44 | 3,287.67 | 3,289.45 | 3,287.67 | 3,289.45 | 11.5K |
| 11:45 | 3,289.45 | 3,290.21 | 3,289.45 | 3,289.87 | 4.9K |
| 11:46 | 3,289.98 | 3,290.26 | 3,289.98 | 3,290.26 | 3.3K |
| 11:47 | 3,290.26 | 3,290.55 | 3,290.26 | 3,290.55 | 3.5K |
| 11:48 | 3,290.55 | 3,290.81 | 3,289.99 | 3,290.81 | 9.5K |
| 11:49 | 3,290.81 | 3,292.40 | 3,290.81 | 3,292.40 | 7.2K |
| 11:50 | 3,294.75 | 3,296.30 | 3,294.75 | 3,296.30 | 20.2K |
| 11:51 | 3,296.30 | 3,296.30 | 3,296.18 | 3,296.18 | 4.2K |
| 11:52 | 3,296.05 | 3,296.33 | 3,296.05 | 3,296.33 | 1.8K |
| 11:53 | 3,294.86 | 3,294.86 | 3,294.38 | 3,294.38 | 11.6K |
| 11:54 | 3,294.66 | 3,294.80 | 3,294.38 | 3,294.80 | 5.8K |
| 11:55 | 3,294.94 | 3,295.28 | 3,294.80 | 3,294.80 | 19.1K |
| 11:56 | 3,294.80 | 3,294.80 | 3,294.80 | 3,294.80 | 0.6K |
| 11:57 | 3,294.97 | 3,294.97 | 3,294.41 | 3,294.41 | 1.6K |
| 11:58 | 3,294.41 | 3,294.56 | 3,294.10 | 3,294.56 | 6.6K |
| 11:59 | 3,294.56 | 3,294.83 | 3,294.56 | 3,294.83 | 6.6K |
| 12:00 | 3,294.56 | 3,295.03 | 3,294.47 | 3,294.69 | 16.0K |
| 12:01 | 3,294.69 | 3,294.69 | 3,291.89 | 3,291.89 | 76.3K |
| 12:02 | 3,290.42 | 3,290.42 | 3,289.60 | 3,289.60 | 29.4K |
| 12:03 | 3,290.16 | 3,290.16 | 3,289.96 | 3,289.96 | 12.1K |
| 12:04 | 3,289.96 | 3,290.03 | 3,289.40 | 3,290.03 | 3.9K |
| 12:05 | 3,290.87 | 3,292.37 | 3,290.87 | 3,291.64 | 14.0K |
| 12:06 | 3,290.81 | 3,290.81 | 3,289.84 | 3,289.98 | 19.2K |
| 12:07 | 3,289.98 | 3,291.65 | 3,289.98 | 3,291.65 | 8.4K |
| 12:08 | 3,291.65 | 3,291.65 | 3,288.92 | 3,289.03 | 7.5K |
| 12:09 | 3,289.20 | 3,289.20 | 3,288.64 | 3,289.20 | 4.1K |
| 12:10 | 3,288.34 | 3,288.34 | 3,287.97 | 3,287.97 | 6.6K |
| 12:11 | 3,288.45 | 3,288.45 | 3,287.64 | 3,287.92 | 11.7K |
| 12:12 | 3,285.84 | 3,289.24 | 3,285.84 | 3,289.24 | 41.4K |
| 12:13 | 3,288.89 | 3,288.89 | 3,287.43 | 3,287.43 | 6.1K |
| 12:14 | 3,287.43 | 3,287.43 | 3,286.49 | 3,286.49 | 3.7K |
| 12:15 | 3,286.15 | 3,286.15 | 3,285.25 | 3,285.59 | 3.2K |
| 12:16 | 3,286.64 | 3,286.64 | 3,286.29 | 3,286.64 | 8.5K |
| 12:17 | 3,286.64 | 3,287.34 | 3,285.04 | 3,285.04 | 35.2K |
| 12:18 | 3,285.18 | 3,285.18 | 3,284.12 | 3,284.12 | 23.8K |
| 12:19 | 3,284.53 | 3,284.67 | 3,284.53 | 3,284.67 | 5.2K |
| 12:20 | 3,284.68 | 3,285.31 | 3,284.68 | 3,285.31 | 3.8K |
| 12:21 | 3,284.00 | 3,285.31 | 3,284.00 | 3,285.31 | 30.9K |
| 12:22 | 3,284.68 | 3,284.68 | 3,284.28 | 3,284.28 | 7.3K |
| 12:23 | 3,284.84 | 3,284.84 | 3,284.22 | 3,284.50 | 8.9K |
| 12:24 | 3,284.50 | 3,284.50 | 3,283.77 | 3,283.77 | 5.8K |
| 12:25 | 3,283.66 | 3,283.81 | 3,282.91 | 3,282.91 | 12.8K |
| 12:26 | 3,284.09 | 3,285.27 | 3,284.09 | 3,285.27 | 22.0K |
| 12:27 | 3,285.30 | 3,285.30 | 3,284.29 | 3,284.33 | 7.0K |
| 12:28 | 3,283.98 | 3,283.98 | 3,283.93 | 3,283.93 | 4.5K |
| 12:29 | 3,283.79 | 3,283.79 | 3,283.61 | 3,283.61 | 3.7K |
| 12:30 | 3,284.00 | 3,285.54 | 3,284.00 | 3,285.54 | 22.5K |
| 12:31 | 3,284.52 | 3,284.86 | 3,284.51 | 3,284.51 | 14.2K |
| 12:32 | 3,284.23 | 3,284.23 | 3,284.18 | 3,284.18 | 9.5K |
| 12:33 | 3,284.09 | 3,284.64 | 3,284.09 | 3,284.64 | 7.7K |
| 12:34 | 3,284.64 | 3,284.99 | 3,284.64 | 3,284.85 | 7.9K |
| 12:35 | 3,284.85 | 3,284.85 | 3,284.51 | 3,284.51 | 7.1K |
| 12:36 | 3,284.99 | 3,284.99 | 3,284.61 | 3,284.61 | 5.6K |
| 12:37 | 3,284.52 | 3,286.01 | 3,284.52 | 3,286.01 | 7.9K |
| 12:38 | 3,287.02 | 3,287.02 | 3,286.88 | 3,286.88 | 12.4K |
| 12:39 | 3,286.21 | 3,286.21 | 3,285.70 | 3,285.70 | 6.9K |
| 12:40 | 3,285.36 | 3,285.64 | 3,285.08 | 3,285.64 | 1.9K |
| 12:41 | 3,285.64 | 3,285.98 | 3,285.64 | 3,285.98 | 6.7K |
| 12:42 | 3,286.32 | 3,287.17 | 3,286.32 | 3,287.17 | 10.1K |
| 12:43 | 3,287.17 | 3,287.41 | 3,287.17 | 3,287.41 | 9.5K |
| 12:44 | 3,289.00 | 3,289.00 | 3,288.76 | 3,288.93 | 22.5K |
| 12:45 | 3,289.21 | 3,289.95 | 3,289.21 | 3,289.78 | 6.3K |
| 12:46 | 3,289.78 | 3,289.95 | 3,289.61 | 3,289.61 | 4.2K |
| 12:47 | 3,289.61 | 3,289.61 | 3,289.00 | 3,289.00 | 3.9K |
| 12:48 | 3,289.00 | 3,289.17 | 3,287.08 | 3,287.08 | 12.5K |
| 12:49 | 3,287.14 | 3,287.14 | 3,286.41 | 3,286.41 | 12.6K |
| 12:50 | 3,287.24 | 3,287.24 | 3,286.76 | 3,286.76 | 5.7K |
| 12:51 | 3,286.93 | 3,287.38 | 3,286.93 | 3,287.38 | 4.1K |
| 12:52 | 3,287.38 | 3,288.09 | 3,287.14 | 3,287.74 | 15.9K |
| 12:53 | 3,287.67 | 3,288.03 | 3,287.67 | 3,288.03 | 6.0K |
| 12:54 | 3,288.17 | 3,288.17 | 3,287.42 | 3,287.42 | 3.5K |
| 12:55 | 3,287.35 | 3,287.35 | 3,286.73 | 3,286.73 | 3.4K |
| 12:56 | 3,286.73 | 3,287.77 | 3,286.73 | 3,287.77 | 6.0K |
| 12:57 | 3,288.11 | 3,288.11 | 3,287.41 | 3,288.11 | 1.3K |
| 12:58 | 3,288.06 | 3,288.34 | 3,288.06 | 3,288.34 | 37.5K |
| 12:59 | 3,288.34 | 3,288.41 | 3,288.34 | 3,288.41 | 2.4K |
| 13:00 | 3,287.94 | 3,287.94 | 3,287.60 | 3,287.94 | 6.0K |
| 13:01 | 3,287.94 | 3,287.94 | 3,287.87 | 3,287.87 | 0.4K |
| 13:02 | 3,287.93 | 3,287.93 | 3,286.36 | 3,286.98 | 10.3K |
| 13:03 | 3,287.33 | 3,287.33 | 3,287.33 | 3,287.33 | 3.5K |
| 13:04 | 3,286.98 | 3,287.40 | 3,286.98 | 3,287.40 | 2.8K |
| 13:05 | 3,287.95 | 3,288.91 | 3,287.95 | 3,288.91 | 22.7K |
| 13:06 | 3,289.54 | 3,289.88 | 3,289.15 | 3,289.15 | 3.0K |
| 13:07 | 3,289.15 | 3,289.65 | 3,289.15 | 3,289.41 | 4.0K |
| 13:08 | 3,289.69 | 3,290.03 | 3,289.41 | 3,289.41 | 4.6K |
| 13:09 | 3,289.41 | 3,290.01 | 3,289.41 | 3,290.01 | 3.7K |
| 13:10 | 3,290.29 | 3,292.52 | 3,290.29 | 3,292.52 | 21.7K |
| 13:11 | 3,292.68 | 3,293.42 | 3,292.32 | 3,293.42 | 10.0K |
| 13:12 | 3,295.05 | 3,296.74 | 3,295.05 | 3,296.74 | 33.3K |
| 13:13 | 3,296.29 | 3,296.74 | 3,296.29 | 3,296.57 | 5.9K |
| 13:14 | 3,296.57 | 3,296.57 | 3,296.36 | 3,296.36 | 7.3K |
| 13:15 | 3,296.64 | 3,297.37 | 3,296.64 | 3,297.37 | 15.0K |
| 13:16 | 3,297.64 | 3,298.48 | 3,297.64 | 3,298.48 | 4.7K |
| 13:17 | 3,298.72 | 3,299.52 | 3,298.72 | 3,299.52 | 12.4K |
| 13:18 | 3,299.64 | 3,301.65 | 3,299.64 | 3,301.65 | 40.8K |
| 13:19 | 3,301.65 | 3,301.65 | 3,300.33 | 3,300.33 | 14.4K |
| 13:20 | 3,300.33 | 3,300.33 | 3,299.78 | 3,299.78 | 6.6K |
| 13:21 | 3,299.78 | 3,300.06 | 3,299.44 | 3,299.44 | 6.2K |
| 13:22 | 3,299.89 | 3,300.22 | 3,299.89 | 3,300.22 | 8.7K |
| 13:23 | 3,303.07 | 3,304.87 | 3,303.07 | 3,303.86 | 76.4K |
| 13:24 | 3,303.44 | 3,303.44 | 3,303.16 | 3,303.44 | 2.8K |
| 13:25 | 3,303.51 | 3,303.63 | 3,303.44 | 3,303.63 | 3.7K |
| 13:26 | 3,303.63 | 3,303.77 | 3,303.21 | 3,303.21 | 8.6K |
| 13:27 | 3,303.21 | 3,303.27 | 3,302.65 | 3,302.65 | 4.1K |
| 13:28 | 3,302.93 | 3,302.93 | 3,302.81 | 3,302.81 | 6.8K |
| 13:29 | 3,303.37 | 3,303.54 | 3,302.74 | 3,302.74 | 6.1K |
| 13:30 | 3,302.74 | 3,302.74 | 3,299.06 | 3,299.28 | 32.8K |
| 13:31 | 3,300.39 | 3,302.33 | 3,300.39 | 3,302.33 | 32.3K |
| 13:32 | 3,302.65 | 3,302.65 | 3,302.65 | 3,302.65 | 5.1K |
| 13:33 | 3,302.03 | 3,302.03 | 3,301.63 | 3,301.69 | 33.5K |
| 13:34 | 3,301.60 | 3,301.60 | 3,300.59 | 3,300.59 | 9.6K |
| 13:35 | 3,300.62 | 3,301.56 | 3,300.62 | 3,301.56 | 34.5K |
| 13:36 | 3,301.23 | 3,301.23 | 3,300.79 | 3,300.79 | 9.5K |
| 13:37 | 3,300.79 | 3,301.21 | 3,300.79 | 3,301.21 | 6.7K |
| 13:38 | 3,301.28 | 3,302.25 | 3,301.28 | 3,302.25 | 18.5K |
| 13:39 | 3,302.31 | 3,302.31 | 3,301.56 | 3,301.56 | 9.7K |
| 13:40 | 3,301.63 | 3,301.63 | 3,296.41 | 3,296.41 | 84.7K |
| 13:41 | 3,295.54 | 3,296.08 | 3,295.54 | 3,296.08 | 8.9K |
| 13:42 | 3,296.64 | 3,296.78 | 3,296.09 | 3,296.78 | 9.7K |
| 13:43 | 3,296.78 | 3,296.78 | 3,296.34 | 3,296.34 | 6.3K |
| 13:44 | 3,296.17 | 3,296.31 | 3,296.03 | 3,296.03 | 4.4K |
| 13:45 | 3,296.31 | 3,296.42 | 3,296.31 | 3,296.42 | 3.2K |
| 13:46 | 3,296.22 | 3,296.22 | 3,295.94 | 3,296.00 | 3.6K |
| 13:47 | 3,296.00 | 3,296.00 | 3,295.45 | 3,295.78 | 25.8K |
| 13:48 | 3,293.98 | 3,294.60 | 3,293.69 | 3,294.60 | 26.7K |
| 13:49 | 3,294.74 | 3,295.75 | 3,294.74 | 3,295.34 | 4.9K |
| 13:50 | 3,295.34 | 3,295.96 | 3,295.34 | 3,295.96 | 3.2K |
| 13:51 | 3,295.96 | 3,295.96 | 3,295.33 | 3,295.45 | 4.6K |
| 13:52 | 3,295.10 | 3,295.10 | 3,294.93 | 3,295.07 | 4.1K |
| 13:53 | 3,295.07 | 3,295.07 | 3,294.79 | 3,295.07 | 1.9K |
| 13:54 | 3,294.55 | 3,294.96 | 3,294.55 | 3,294.96 | 16.5K |
| 13:55 | 3,295.24 | 3,295.24 | 3,292.74 | 3,292.74 | 64.4K |
| 13:56 | 3,293.36 | 3,293.71 | 3,293.22 | 3,293.71 | 5.7K |
| 13:57 | 3,293.14 | 3,293.38 | 3,293.14 | 3,293.38 | 4.8K |
| 13:58 | 3,293.10 | 3,293.76 | 3,293.10 | 3,293.20 | 4.0K |
| 13:59 | 3,293.03 | 3,294.10 | 3,293.03 | 3,294.10 | 3.7K |
| 14:00 | 3,294.66 | 3,295.66 | 3,294.66 | 3,295.66 | 21.8K |
| 14:01 | 3,296.40 | 3,297.41 | 3,296.40 | 3,297.41 | 4.5K |
| 14:02 | 3,297.41 | 3,298.28 | 3,297.41 | 3,298.28 | 3.7K |
| 14:03 | 3,298.08 | 3,298.21 | 3,298.08 | 3,298.21 | 7.2K |
| 14:04 | 3,298.21 | 3,298.33 | 3,298.07 | 3,298.33 | 5.5K |
| 14:05 | 3,298.33 | 3,298.84 | 3,297.75 | 3,298.84 | 10.4K |
| 14:06 | 3,298.90 | 3,299.58 | 3,298.26 | 3,298.26 | 20.1K |
| 14:07 | 3,298.29 | 3,298.66 | 3,298.26 | 3,298.26 | 1.5K |
| 14:08 | 3,297.74 | 3,297.74 | 3,294.46 | 3,294.46 | 29.0K |
| 14:09 | 3,294.74 | 3,294.97 | 3,294.74 | 3,294.89 | 2.5K |
| 14:10 | 3,294.54 | 3,294.54 | 3,293.98 | 3,293.98 | 29.7K |
| 14:11 | 3,293.84 | 3,293.92 | 3,293.64 | 3,293.92 | 4.9K |
| 14:12 | 3,293.95 | 3,293.95 | 3,292.95 | 3,293.12 | 11.7K |
| 14:13 | 3,293.12 | 3,293.41 | 3,293.12 | 3,293.41 | 4.5K |
| 14:14 | 3,293.41 | 3,293.58 | 3,293.41 | 3,293.58 | 0.3K |
| 14:15 | 3,293.58 | 3,293.58 | 3,290.57 | 3,290.57 | 33.4K |
| 14:16 | 3,290.23 | 3,290.80 | 3,290.05 | 3,290.80 | 20.7K |
| 14:17 | 3,290.69 | 3,290.69 | 3,290.10 | 3,290.27 | 2.9K |
| 14:18 | 3,290.72 | 3,291.21 | 3,290.72 | 3,291.21 | 7.6K |
| 14:19 | 3,291.15 | 3,291.43 | 3,291.15 | 3,291.43 | 2.5K |
| 14:20 | 3,291.43 | 3,293.15 | 3,291.43 | 3,293.15 | 9.1K |
| 14:21 | 3,292.87 | 3,294.01 | 3,292.87 | 3,294.01 | 5.3K |
| 14:22 | 3,293.95 | 3,294.02 | 3,293.74 | 3,293.74 | 7.1K |
| 14:23 | 3,294.01 | 3,294.01 | 3,292.99 | 3,293.55 | 32.3K |
| 14:24 | 3,293.55 | 3,293.55 | 3,292.24 | 3,292.24 | 33.4K |
| 14:25 | 3,292.79 | 3,292.96 | 3,292.74 | 3,292.96 | 6.9K |
| 14:26 | 3,293.41 | 3,293.41 | 3,292.97 | 3,292.97 | 5.2K |
| 14:27 | 3,292.97 | 3,293.46 | 3,292.97 | 3,293.46 | 7.4K |
| 14:28 | 3,293.18 | 3,293.65 | 3,293.15 | 3,293.65 | 11.2K |
| 14:29 | 3,293.86 | 3,293.86 | 3,292.68 | 3,292.68 | 12.2K |
| 14:30 | 3,292.91 | 3,292.91 | 3,292.33 | 3,292.33 | 8.6K |
| 14:31 | 3,290.83 | 3,291.14 | 3,290.69 | 3,291.14 | 22.6K |
| 14:32 | 3,291.07 | 3,291.59 | 3,290.79 | 3,291.03 | 4.0K |
| 14:33 | 3,290.86 | 3,290.86 | 3,290.45 | 3,290.45 | 7.5K |
| 14:34 | 3,290.21 | 3,290.21 | 3,290.04 | 3,290.04 | 2.6K |
| 14:35 | 3,290.21 | 3,290.21 | 3,290.04 | 3,290.04 | 2.3K |
| 14:36 | 3,290.09 | 3,290.65 | 3,288.52 | 3,288.52 | 80.0K |
| 14:37 | 3,288.24 | 3,288.46 | 3,288.04 | 3,288.04 | 8.6K |
| 14:38 | 3,288.04 | 3,288.23 | 3,287.67 | 3,287.67 | 6.7K |
| 14:39 | 3,288.23 | 3,288.23 | 3,287.67 | 3,288.23 | 8.2K |
| 14:40 | 3,288.68 | 3,288.79 | 3,288.52 | 3,288.79 | 8.4K |
| 14:41 | 3,288.62 | 3,289.71 | 3,288.62 | 3,289.71 | 5.5K |
| 14:42 | 3,289.71 | 3,289.99 | 3,289.71 | 3,289.76 | 5.6K |
| 14:43 | 3,289.87 | 3,289.93 | 3,289.76 | 3,289.93 | 6.2K |
| 14:44 | 3,290.21 | 3,290.21 | 3,289.81 | 3,289.81 | 1.7K |
| 14:45 | 3,289.95 | 3,289.95 | 3,289.60 | 3,289.77 | 6.4K |
| 14:46 | 3,289.77 | 3,291.21 | 3,289.38 | 3,291.21 | 7.9K |
| 14:47 | 3,291.42 | 3,291.96 | 3,290.06 | 3,290.06 | 62.2K |
| 14:48 | 3,290.06 | 3,290.18 | 3,289.22 | 3,289.22 | 24.9K |
| 14:49 | 3,289.06 | 3,289.16 | 3,288.60 | 3,289.16 | 5.7K |
| 14:50 | 3,289.26 | 3,289.26 | 3,288.53 | 3,288.53 | 4.5K |
| 14:51 | 3,288.53 | 3,289.10 | 3,288.53 | 3,289.10 | 14.8K |
| 14:52 | 3,288.90 | 3,290.07 | 3,288.90 | 3,290.07 | 27.4K |
| 14:53 | 3,289.96 | 3,289.96 | 3,289.85 | 3,289.85 | 13.7K |
| 14:54 | 3,289.12 | 3,289.37 | 3,289.12 | 3,289.34 | 21.6K |
| 14:55 | 3,289.41 | 3,289.69 | 3,289.41 | 3,289.69 | 4.3K |
| 14:56 | 3,289.41 | 3,289.97 | 3,289.41 | 3,289.97 | 4.8K |
| 14:57 | 3,289.41 | 3,290.04 | 3,289.41 | 3,289.48 | 8.3K |
| 14:58 | 3,289.76 | 3,289.76 | 3,289.21 | 3,289.28 | 10.4K |
| 14:59 | 3,288.30 | 3,288.89 | 3,288.30 | 3,288.84 | 20.2K |
| 15:00 | 3,288.43 | 3,288.95 | 3,288.43 | 3,288.89 | 8.3K |
| 15:01 | 3,288.94 | 3,288.94 | 3,288.31 | 3,288.31 | 6.7K |
| 15:02 | 3,288.14 | 3,289.60 | 3,288.14 | 3,289.60 | 20.9K |
| 15:03 | 3,288.70 | 3,288.89 | 3,288.70 | 3,288.72 | 5.4K |
| 15:04 | 3,288.93 | 3,290.38 | 3,288.33 | 3,290.38 | 20.0K |
| 15:05 | 3,290.38 | 3,291.06 | 3,290.38 | 3,291.06 | 6.7K |
| 15:06 | 3,291.62 | 3,291.62 | 3,290.58 | 3,290.58 | 5.1K |
| 15:07 | 3,290.63 | 3,291.08 | 3,290.63 | 3,290.91 | 15.8K |
| 15:08 | 3,291.05 | 3,291.35 | 3,290.90 | 3,291.18 | 17.4K |
| 15:09 | 3,291.15 | 3,291.37 | 3,290.95 | 3,290.95 | 3.6K |
| 15:10 | 3,290.92 | 3,291.59 | 3,290.86 | 3,291.59 | 11.4K |
| 15:11 | 3,291.48 | 3,291.48 | 3,290.36 | 3,290.36 | 22.0K |
| 15:12 | 3,290.02 | 3,290.13 | 3,289.95 | 3,290.13 | 5.8K |
| 15:13 | 3,290.06 | 3,290.06 | 3,289.86 | 3,289.86 | 14.0K |
| 15:14 | 3,288.82 | 3,289.89 | 3,288.82 | 3,289.89 | 9.1K |
| 15:15 | 3,289.67 | 3,289.67 | 3,289.04 | 3,289.21 | 18.7K |
| 15:16 | 3,288.89 | 3,289.24 | 3,288.55 | 3,289.24 | 18.2K |
| 15:17 | 3,289.24 | 3,289.34 | 3,289.24 | 3,289.27 | 16.1K |
| 15:18 | 3,289.05 | 3,289.05 | 3,287.98 | 3,287.98 | 19.5K |
| 15:19 | 3,288.47 | 3,288.47 | 3,288.15 | 3,288.15 | 5.3K |
| 15:20 | 3,288.15 | 3,288.15 | 3,285.20 | 3,285.20 | 83.9K |
| 15:21 | 3,285.15 | 3,285.15 | 3,284.53 | 3,284.53 | 14.4K |
| 15:22 | 3,285.43 | 3,285.86 | 3,285.43 | 3,285.85 | 24.0K |
| 15:23 | 3,285.68 | 3,285.96 | 3,285.51 | 3,285.96 | 15.3K |
| 15:24 | 3,285.61 | 3,285.61 | 3,284.61 | 3,284.78 | 30.7K |
| 15:25 | 3,284.64 | 3,284.64 | 3,283.75 | 3,283.75 | 15.6K |
| 15:26 | 3,284.03 | 3,284.23 | 3,283.33 | 3,283.33 | 8.5K |
| 15:27 | 3,282.99 | 3,283.29 | 3,282.99 | 3,283.08 | 4.6K |
| 15:28 | 3,283.08 | 3,283.43 | 3,283.08 | 3,283.34 | 6.4K |
| 15:29 | 3,283.68 | 3,284.13 | 3,283.42 | 3,283.42 | 19.5K |
| 15:30 | 3,283.56 | 3,283.56 | 3,281.85 | 3,281.85 | 87.2K |
| 15:31 | 3,283.13 | 3,283.52 | 3,282.96 | 3,283.52 | 58.5K |
| 15:32 | 3,283.17 | 3,283.17 | 3,282.55 | 3,282.55 | 9.7K |
| 15:33 | 3,282.03 | 3,282.03 | 3,280.53 | 3,280.53 | 38.4K |
| 15:34 | 3,280.53 | 3,280.64 | 3,280.53 | 3,280.64 | 7.1K |
| 15:35 | 3,280.50 | 3,281.38 | 3,280.50 | 3,281.04 | 11.2K |
| 15:36 | 3,281.38 | 3,281.38 | 3,280.96 | 3,281.03 | 9.6K |
| 15:37 | 3,280.63 | 3,281.26 | 3,280.63 | 3,281.03 | 7.6K |
| 15:38 | 3,280.96 | 3,280.96 | 3,280.15 | 3,280.15 | 17.3K |
| 15:39 | 3,279.63 | 3,279.63 | 3,279.30 | 3,279.58 | 8.4K |
| 15:40 | 3,279.86 | 3,279.91 | 3,278.81 | 3,278.82 | 11.2K |
| 15:41 | 3,278.12 | 3,279.10 | 3,278.12 | 3,278.76 | 26.6K |
| 15:42 | 3,279.07 | 3,279.11 | 3,278.59 | 3,278.59 | 23.0K |
| 15:43 | 3,278.76 | 3,278.79 | 3,278.56 | 3,278.56 | 12.4K |
| 15:44 | 3,278.89 | 3,278.89 | 3,278.14 | 3,278.14 | 11.5K |
| 15:45 | 3,278.11 | 3,278.89 | 3,278.11 | 3,278.55 | 18.7K |
| 15:46 | 3,278.67 | 3,279.23 | 3,277.99 | 3,278.41 | 30.1K |
| 15:47 | 3,278.30 | 3,278.40 | 3,278.00 | 3,278.40 | 14.4K |
| 15:48 | 3,279.11 | 3,280.36 | 3,279.11 | 3,280.36 | 46.2K |
| 15:49 | 3,280.64 | 3,280.79 | 3,280.26 | 3,280.26 | 23.5K |
| 15:50 | 3,280.30 | 3,280.30 | 3,277.07 | 3,277.17 | 108.8K |
| 15:51 | 3,276.96 | 3,277.70 | 3,276.96 | 3,277.70 | 59.3K |
| 15:52 | 3,277.61 | 3,277.89 | 3,277.61 | 3,277.79 | 32.4K |
| 15:53 | 3,277.93 | 3,278.17 | 3,277.74 | 3,277.74 | 32.9K |
| 15:54 | 3,277.88 | 3,279.83 | 3,277.88 | 3,279.83 | 119.0K |
| 15:55 | 3,279.52 | 3,281.10 | 3,279.17 | 3,280.34 | 135.2K |
| 15:56 | 3,279.49 | 3,282.37 | 3,279.09 | 3,279.09 | 136.5K |
| 15:57 | 3,279.52 | 3,279.52 | 3,278.72 | 3,278.80 | 66.9K |
| 15:58 | 3,279.22 | 3,279.93 | 3,279.22 | 3,279.51 | 81.6K |
| 15:59 | 3,279.85 | 3,279.85 | 3,278.63 | 3,278.87 | 191.3K |
| 16:00 | 3,278.33 | 3,278.99 | 3,278.33 | 3,278.99 | 2,632.7K |
| 16:01 | 3,278.99 | 3,278.99 | 3,278.99 | 3,278.99 | 7.9K |