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 | 3,278.99 | 3,284.26 | 3,278.99 | 3,284.26 | 113.7K |
| 09:31 | 3,289.80 | 3,290.49 | 3,285.54 | 3,285.54 | 41.2K |
| 09:32 | 3,286.79 | 3,286.79 | 3,284.21 | 3,285.11 | 6.0K |
| 09:33 | 3,282.35 | 3,288.57 | 3,282.35 | 3,288.57 | 26.1K |
| 09:34 | 3,288.17 | 3,288.17 | 3,285.15 | 3,285.15 | 17.8K |
| 09:35 | 3,281.10 | 3,284.80 | 3,280.79 | 3,280.79 | 40.3K |
| 09:36 | 3,278.67 | 3,278.67 | 3,276.98 | 3,276.98 | 20.3K |
| 09:37 | 3,276.14 | 3,276.42 | 3,274.38 | 3,274.38 | 6.2K |
| 09:38 | 3,274.76 | 3,274.83 | 3,274.55 | 3,274.55 | 23.2K |
| 09:39 | 3,275.81 | 3,282.90 | 3,275.81 | 3,282.90 | 29.0K |
| 09:40 | 3,284.83 | 3,287.30 | 3,284.83 | 3,287.30 | 10.6K |
| 09:41 | 3,288.48 | 3,290.67 | 3,288.48 | 3,290.67 | 20.3K |
| 09:42 | 3,287.47 | 3,290.57 | 3,287.47 | 3,290.57 | 36.2K |
| 09:43 | 3,290.57 | 3,291.43 | 3,289.56 | 3,291.43 | 45.7K |
| 09:44 | 3,290.47 | 3,291.81 | 3,290.19 | 3,291.29 | 20.4K |
| 09:45 | 3,291.57 | 3,291.57 | 3,290.21 | 3,290.44 | 19.4K |
| 09:46 | 3,290.93 | 3,291.20 | 3,289.90 | 3,289.90 | 9.8K |
| 09:47 | 3,290.38 | 3,291.53 | 3,290.01 | 3,291.53 | 12.2K |
| 09:48 | 3,292.16 | 3,292.16 | 3,291.49 | 3,291.49 | 5.2K |
| 09:49 | 3,291.35 | 3,295.58 | 3,291.35 | 3,295.58 | 19.8K |
| 09:50 | 3,298.31 | 3,299.03 | 3,297.77 | 3,298.83 | 25.2K |
| 09:51 | 3,299.37 | 3,299.37 | 3,296.29 | 3,296.29 | 20.3K |
| 09:52 | 3,296.85 | 3,298.03 | 3,296.85 | 3,298.03 | 14.6K |
| 09:53 | 3,297.89 | 3,297.96 | 3,297.26 | 3,297.26 | 2.8K |
| 09:54 | 3,296.70 | 3,296.70 | 3,294.03 | 3,294.16 | 18.8K |
| 09:55 | 3,294.24 | 3,294.24 | 3,293.17 | 3,293.17 | 2.8K |
| 09:56 | 3,291.42 | 3,291.42 | 3,290.59 | 3,290.59 | 6.3K |
| 09:57 | 3,289.98 | 3,289.98 | 3,289.04 | 3,289.25 | 15.1K |
| 09:58 | 3,286.82 | 3,286.82 | 3,286.13 | 3,286.68 | 10.4K |
| 09:59 | 3,286.68 | 3,288.60 | 3,286.68 | 3,288.60 | 41.1K |
| 10:00 | 3,288.46 | 3,288.46 | 3,286.58 | 3,286.73 | 10.7K |
| 10:01 | 3,284.66 | 3,288.35 | 3,284.53 | 3,284.53 | 23.4K |
| 10:02 | 3,283.85 | 3,285.44 | 3,283.85 | 3,285.37 | 8.9K |
| 10:03 | 3,286.47 | 3,287.06 | 3,286.47 | 3,286.60 | 12.5K |
| 10:04 | 3,286.60 | 3,286.60 | 3,285.57 | 3,286.34 | 5.1K |
| 10:05 | 3,286.62 | 3,290.01 | 3,286.62 | 3,290.01 | 12.7K |
| 10:06 | 3,289.43 | 3,290.30 | 3,288.80 | 3,290.30 | 8.7K |
| 10:07 | 3,290.17 | 3,291.51 | 3,290.17 | 3,291.51 | 25.3K |
| 10:08 | 3,291.73 | 3,294.02 | 3,291.73 | 3,293.85 | 7.8K |
| 10:09 | 3,294.19 | 3,294.19 | 3,293.72 | 3,293.78 | 8.3K |
| 10:10 | 3,293.52 | 3,293.80 | 3,293.09 | 3,293.09 | 7.5K |
| 10:11 | 3,291.85 | 3,291.85 | 3,291.39 | 3,291.85 | 17.7K |
| 10:12 | 3,290.45 | 3,291.21 | 3,290.45 | 3,290.90 | 13.1K |
| 10:13 | 3,291.07 | 3,291.07 | 3,290.16 | 3,290.16 | 10.7K |
| 10:14 | 3,288.87 | 3,288.87 | 3,283.85 | 3,284.19 | 21.6K |
| 10:15 | 3,284.31 | 3,284.42 | 3,284.14 | 3,284.14 | 5.1K |
| 10:16 | 3,286.15 | 3,287.05 | 3,286.15 | 3,287.05 | 32.9K |
| 10:17 | 3,287.05 | 3,287.05 | 3,285.24 | 3,285.38 | 9.3K |
| 10:18 | 3,285.38 | 3,285.38 | 3,284.82 | 3,285.16 | 7.5K |
| 10:19 | 3,284.79 | 3,286.09 | 3,284.79 | 3,286.09 | 29.0K |
| 10:20 | 3,285.40 | 3,285.54 | 3,285.14 | 3,285.14 | 6.5K |
| 10:21 | 3,284.92 | 3,284.92 | 3,284.23 | 3,284.23 | 4.3K |
| 10:22 | 3,282.77 | 3,284.43 | 3,282.77 | 3,284.43 | 10.7K |
| 10:23 | 3,284.01 | 3,284.23 | 3,282.18 | 3,282.18 | 33.4K |
| 10:24 | 3,281.72 | 3,281.72 | 3,280.23 | 3,280.23 | 8.8K |
| 10:25 | 3,279.74 | 3,281.08 | 3,279.74 | 3,280.14 | 22.0K |
| 10:26 | 3,280.97 | 3,282.14 | 3,280.81 | 3,282.14 | 23.9K |
| 10:27 | 3,282.32 | 3,282.32 | 3,281.71 | 3,282.06 | 6.7K |
| 10:28 | 3,281.92 | 3,282.65 | 3,281.92 | 3,282.41 | 6.8K |
| 10:29 | 3,282.06 | 3,282.76 | 3,282.06 | 3,282.76 | 2.7K |
| 10:30 | 3,282.84 | 3,283.75 | 3,282.22 | 3,282.22 | 15.7K |
| 10:31 | 3,282.16 | 3,282.90 | 3,282.16 | 3,282.90 | 5.3K |
| 10:32 | 3,283.32 | 3,284.36 | 3,283.32 | 3,283.81 | 8.1K |
| 10:33 | 3,284.01 | 3,285.89 | 3,284.01 | 3,284.47 | 13.7K |
| 10:34 | 3,284.41 | 3,284.41 | 3,283.89 | 3,283.89 | 9.3K |
| 10:35 | 3,284.34 | 3,284.62 | 3,284.34 | 3,284.52 | 21.5K |
| 10:36 | 3,284.60 | 3,285.61 | 3,284.60 | 3,285.61 | 4.1K |
| 10:37 | 3,285.33 | 3,286.23 | 3,285.33 | 3,286.23 | 9.8K |
| 10:38 | 3,286.72 | 3,287.45 | 3,286.72 | 3,287.45 | 5.3K |
| 10:39 | 3,286.89 | 3,287.02 | 3,286.89 | 3,287.02 | 15.9K |
| 10:40 | 3,286.49 | 3,286.49 | 3,286.01 | 3,286.01 | 7.1K |
| 10:41 | 3,286.63 | 3,286.63 | 3,286.15 | 3,286.50 | 10.6K |
| 10:42 | 3,286.50 | 3,287.53 | 3,286.50 | 3,287.40 | 14.3K |
| 10:43 | 3,287.08 | 3,287.08 | 3,285.12 | 3,285.12 | 18.9K |
| 10:44 | 3,284.70 | 3,286.57 | 3,284.70 | 3,286.57 | 26.1K |
| 10:45 | 3,286.51 | 3,286.51 | 3,283.50 | 3,283.50 | 9.7K |
| 10:46 | 3,283.15 | 3,283.68 | 3,280.90 | 3,280.90 | 26.9K |
| 10:47 | 3,280.67 | 3,283.82 | 3,280.67 | 3,283.82 | 12.6K |
| 10:48 | 3,283.65 | 3,283.65 | 3,282.92 | 3,283.26 | 10.5K |
| 10:49 | 3,282.90 | 3,283.72 | 3,282.90 | 3,283.72 | 5.0K |
| 10:50 | 3,283.89 | 3,284.35 | 3,283.89 | 3,284.35 | 3.5K |
| 10:51 | 3,284.91 | 3,284.91 | 3,283.97 | 3,283.97 | 18.4K |
| 10:52 | 3,283.97 | 3,284.20 | 3,283.19 | 3,283.33 | 6.4K |
| 10:53 | 3,283.02 | 3,283.02 | 3,281.25 | 3,281.25 | 23.5K |
| 10:54 | 3,280.91 | 3,281.58 | 3,280.72 | 3,280.72 | 11.1K |
| 10:55 | 3,279.82 | 3,279.82 | 3,279.82 | 3,279.82 | 4.8K |
| 10:56 | 3,280.38 | 3,280.38 | 3,278.12 | 3,278.12 | 19.9K |
| 10:57 | 3,277.72 | 3,277.72 | 3,276.58 | 3,276.58 | 11.1K |
| 10:58 | 3,276.55 | 3,276.55 | 3,276.32 | 3,276.48 | 6.1K |
| 10:59 | 3,276.48 | 3,277.03 | 3,276.48 | 3,277.03 | 6.7K |
| 11:00 | 3,276.31 | 3,276.73 | 3,276.31 | 3,276.39 | 3.1K |
| 11:01 | 3,277.98 | 3,280.42 | 3,277.98 | 3,280.42 | 26.5K |
| 11:02 | 3,279.41 | 3,279.86 | 3,279.01 | 3,279.01 | 7.8K |
| 11:03 | 3,279.01 | 3,279.01 | 3,277.93 | 3,277.93 | 11.4K |
| 11:04 | 3,278.21 | 3,278.21 | 3,277.81 | 3,277.95 | 6.6K |
| 11:05 | 3,277.21 | 3,278.60 | 3,277.21 | 3,278.60 | 16.9K |
| 11:06 | 3,278.60 | 3,278.60 | 3,277.50 | 3,277.50 | 7.8K |
| 11:07 | 3,277.67 | 3,278.69 | 3,277.67 | 3,278.69 | 6.5K |
| 11:08 | 3,277.50 | 3,279.51 | 3,277.50 | 3,279.51 | 30.7K |
| 11:09 | 3,279.17 | 3,279.88 | 3,279.17 | 3,279.88 | 34.9K |
| 11:10 | 3,278.27 | 3,279.06 | 3,278.27 | 3,278.47 | 52.7K |
| 11:11 | 3,278.33 | 3,279.12 | 3,278.19 | 3,278.84 | 13.6K |
| 11:12 | 3,279.11 | 3,279.19 | 3,277.91 | 3,277.91 | 17.0K |
| 11:13 | 3,277.28 | 3,277.46 | 3,275.54 | 3,275.54 | 13.9K |
| 11:14 | 3,275.34 | 3,275.82 | 3,275.34 | 3,275.82 | 11.9K |
| 11:15 | 3,276.81 | 3,277.15 | 3,276.81 | 3,277.01 | 3.7K |
| 11:16 | 3,276.67 | 3,276.73 | 3,275.97 | 3,276.73 | 5.7K |
| 11:17 | 3,276.56 | 3,276.56 | 3,275.45 | 3,275.62 | 18.9K |
| 11:18 | 3,275.56 | 3,275.56 | 3,274.25 | 3,274.25 | 16.1K |
| 11:19 | 3,273.70 | 3,274.48 | 3,273.70 | 3,273.81 | 14.2K |
| 11:20 | 3,273.81 | 3,274.57 | 3,273.78 | 3,273.78 | 7.6K |
| 11:21 | 3,273.95 | 3,273.95 | 3,273.95 | 3,273.95 | 3.1K |
| 11:22 | 3,272.56 | 3,272.56 | 3,271.12 | 3,271.12 | 13.0K |
| 11:23 | 3,272.87 | 3,274.46 | 3,272.59 | 3,274.46 | 14.7K |
| 11:24 | 3,275.18 | 3,275.18 | 3,273.73 | 3,273.73 | 10.7K |
| 11:25 | 3,273.45 | 3,273.45 | 3,273.11 | 3,273.11 | 8.8K |
| 11:26 | 3,273.11 | 3,273.11 | 3,272.41 | 3,272.69 | 5.6K |
| 11:27 | 3,273.25 | 3,273.25 | 3,272.04 | 3,272.59 | 13.2K |
| 11:28 | 3,272.94 | 3,273.14 | 3,272.66 | 3,272.94 | 6.7K |
| 11:29 | 3,272.91 | 3,273.19 | 3,272.50 | 3,272.50 | 8.6K |
| 11:30 | 3,272.19 | 3,272.19 | 3,271.77 | 3,271.77 | 7.0K |
| 11:31 | 3,271.77 | 3,271.77 | 3,269.52 | 3,270.32 | 24.5K |
| 11:32 | 3,269.81 | 3,269.81 | 3,269.07 | 3,269.07 | 8.1K |
| 11:33 | 3,266.93 | 3,267.21 | 3,266.90 | 3,266.90 | 10.8K |
| 11:34 | 3,267.35 | 3,267.35 | 3,266.58 | 3,266.58 | 5.4K |
| 11:35 | 3,266.58 | 3,267.31 | 3,266.58 | 3,267.31 | 8.0K |
| 11:36 | 3,267.31 | 3,267.45 | 3,267.18 | 3,267.18 | 5.2K |
| 11:37 | 3,267.31 | 3,267.31 | 3,265.27 | 3,265.27 | 13.5K |
| 11:38 | 3,264.66 | 3,264.66 | 3,263.54 | 3,263.54 | 18.8K |
| 11:39 | 3,263.57 | 3,263.67 | 3,263.29 | 3,263.32 | 13.1K |
| 11:40 | 3,263.32 | 3,265.49 | 3,263.32 | 3,263.75 | 20.7K |
| 11:41 | 3,263.66 | 3,265.97 | 3,263.66 | 3,265.97 | 5.2K |
| 11:42 | 3,265.80 | 3,266.84 | 3,265.80 | 3,266.84 | 6.0K |
| 11:43 | 3,266.67 | 3,266.97 | 3,266.63 | 3,266.97 | 7.0K |
| 11:44 | 3,266.97 | 3,267.61 | 3,266.93 | 3,267.61 | 15.7K |
| 11:45 | 3,267.89 | 3,268.71 | 3,267.89 | 3,268.71 | 11.0K |
| 11:46 | 3,269.65 | 3,271.60 | 3,269.09 | 3,271.60 | 12.8K |
| 11:47 | 3,271.81 | 3,272.50 | 3,271.81 | 3,272.50 | 1.5K |
| 11:48 | 3,272.58 | 3,273.09 | 3,272.44 | 3,273.09 | 6.4K |
| 11:49 | 3,273.09 | 3,273.09 | 3,272.95 | 3,272.95 | 0.2K |
| 11:50 | 3,273.31 | 3,273.86 | 3,272.44 | 3,273.86 | 8.5K |
| 11:51 | 3,275.96 | 3,275.96 | 3,274.90 | 3,274.90 | 11.6K |
| 11:52 | 3,275.09 | 3,275.09 | 3,273.78 | 3,273.78 | 3.6K |
| 11:53 | 3,273.92 | 3,274.75 | 3,273.92 | 3,274.75 | 4.3K |
| 11:54 | 3,275.37 | 3,276.14 | 3,275.03 | 3,276.14 | 9.4K |
| 11:55 | 3,276.62 | 3,276.90 | 3,274.90 | 3,274.90 | 12.1K |
| 11:56 | 3,275.46 | 3,275.63 | 3,275.46 | 3,275.63 | 1.7K |
| 11:57 | 3,275.46 | 3,275.46 | 3,274.62 | 3,274.62 | 5.2K |
| 11:58 | 3,274.62 | 3,274.96 | 3,274.62 | 3,274.63 | 5.1K |
| 11:59 | 3,274.77 | 3,274.77 | 3,272.89 | 3,273.93 | 31.4K |
| 12:00 | 3,273.93 | 3,274.21 | 3,273.59 | 3,273.59 | 8.7K |
| 12:01 | 3,273.59 | 3,273.73 | 3,273.56 | 3,273.56 | 1.3K |
| 12:02 | 3,272.94 | 3,273.64 | 3,272.77 | 3,272.86 | 4.2K |
| 12:03 | 3,272.86 | 3,273.03 | 3,272.71 | 3,272.71 | 14.1K |
| 12:04 | 3,272.54 | 3,272.54 | 3,270.88 | 3,270.88 | 18.5K |
| 12:05 | 3,270.88 | 3,270.88 | 3,270.29 | 3,270.29 | 6.9K |
| 12:06 | 3,270.71 | 3,271.58 | 3,270.71 | 3,271.58 | 9.7K |
| 12:07 | 3,271.75 | 3,271.93 | 3,271.75 | 3,271.75 | 2.0K |
| 12:08 | 3,272.10 | 3,272.10 | 3,271.93 | 3,271.99 | 1.3K |
| 12:09 | 3,271.99 | 3,271.99 | 3,271.82 | 3,271.82 | 0.6K |
| 12:10 | 3,271.82 | 3,272.27 | 3,271.26 | 3,271.26 | 3.6K |
| 12:11 | 3,270.91 | 3,270.91 | 3,270.74 | 3,270.87 | 8.1K |
| 12:12 | 3,271.01 | 3,271.01 | 3,269.00 | 3,269.00 | 17.7K |
| 12:13 | 3,269.10 | 3,269.56 | 3,269.10 | 3,269.56 | 10.1K |
| 12:14 | 3,269.73 | 3,269.73 | 3,269.03 | 3,269.48 | 4.6K |
| 12:15 | 3,269.77 | 3,270.19 | 3,269.77 | 3,270.05 | 44.9K |
| 12:16 | 3,269.56 | 3,269.85 | 3,269.56 | 3,269.79 | 7.8K |
| 12:17 | 3,269.79 | 3,269.79 | 3,269.68 | 3,269.68 | 1.7K |
| 12:18 | 3,269.68 | 3,270.02 | 3,269.68 | 3,269.68 | 2.6K |
| 12:19 | 3,269.68 | 3,270.41 | 3,269.62 | 3,270.41 | 7.0K |
| 12:20 | 3,271.26 | 3,271.29 | 3,270.70 | 3,270.70 | 10.0K |
| 12:21 | 3,270.35 | 3,270.66 | 3,270.35 | 3,270.66 | 24.1K |
| 12:22 | 3,270.66 | 3,270.66 | 3,270.49 | 3,270.49 | 1.1K |
| 12:23 | 3,270.49 | 3,271.15 | 3,270.49 | 3,271.15 | 2.5K |
| 12:24 | 3,271.15 | 3,273.17 | 3,271.15 | 3,272.89 | 10.6K |
| 12:25 | 3,273.86 | 3,273.86 | 3,273.75 | 3,273.75 | 19.3K |
| 12:26 | 3,274.23 | 3,274.62 | 3,273.62 | 3,273.62 | 28.5K |
| 12:27 | 3,271.92 | 3,272.03 | 3,271.69 | 3,272.03 | 9.6K |
| 12:28 | 3,271.61 | 3,272.11 | 3,271.55 | 3,272.11 | 22.6K |
| 12:29 | 3,272.96 | 3,274.41 | 3,272.96 | 3,273.78 | 22.9K |
| 12:30 | 3,273.18 | 3,273.18 | 3,272.21 | 3,272.21 | 5.6K |
| 12:31 | 3,272.33 | 3,272.89 | 3,272.33 | 3,272.89 | 9.6K |
| 12:32 | 3,272.77 | 3,273.75 | 3,272.77 | 3,273.75 | 11.7K |
| 12:33 | 3,275.81 | 3,277.54 | 3,275.81 | 3,277.54 | 26.8K |
| 12:34 | 3,277.54 | 3,277.82 | 3,277.54 | 3,277.82 | 2.7K |
| 12:35 | 3,277.77 | 3,280.00 | 3,277.77 | 3,280.00 | 32.3K |
| 12:36 | 3,280.82 | 3,281.10 | 3,280.67 | 3,280.67 | 14.9K |
| 12:37 | 3,280.67 | 3,280.72 | 3,280.58 | 3,280.58 | 13.2K |
| 12:38 | 3,280.58 | 3,281.48 | 3,280.58 | 3,281.48 | 4.3K |
| 12:39 | 3,281.14 | 3,281.48 | 3,279.15 | 3,279.15 | 31.8K |
| 12:40 | 3,277.88 | 3,277.88 | 3,277.10 | 3,277.10 | 17.6K |
| 12:41 | 3,277.66 | 3,277.66 | 3,276.98 | 3,277.17 | 4.1K |
| 12:42 | 3,277.17 | 3,277.17 | 3,276.71 | 3,276.92 | 2.1K |
| 12:43 | 3,276.32 | 3,276.32 | 3,275.50 | 3,275.50 | 8.4K |
| 12:44 | 3,275.47 | 3,275.75 | 3,275.18 | 3,275.75 | 24.5K |
| 12:45 | 3,275.75 | 3,276.45 | 3,275.75 | 3,276.45 | 3.8K |
| 12:46 | 3,276.80 | 3,276.80 | 3,276.60 | 3,276.60 | 2.6K |
| 12:47 | 3,276.46 | 3,276.46 | 3,275.92 | 3,275.92 | 9.1K |
| 12:48 | 3,275.57 | 3,275.57 | 3,275.32 | 3,275.32 | 6.8K |
| 12:49 | 3,275.32 | 3,275.32 | 3,274.76 | 3,275.07 | 9.2K |
| 12:50 | 3,275.07 | 3,275.07 | 3,274.79 | 3,274.79 | 11.1K |
| 12:51 | 3,274.42 | 3,274.42 | 3,273.77 | 3,273.77 | 7.9K |
| 12:52 | 3,273.77 | 3,273.77 | 3,273.60 | 3,273.60 | 0.7K |
| 12:53 | 3,273.60 | 3,274.43 | 3,273.60 | 3,274.32 | 5.8K |
| 12:54 | 3,274.32 | 3,274.32 | 3,273.97 | 3,273.97 | 5.0K |
| 12:55 | 3,274.11 | 3,274.11 | 3,273.77 | 3,273.77 | 6.3K |
| 12:56 | 3,273.94 | 3,274.22 | 3,273.72 | 3,273.72 | 11.1K |
| 12:57 | 3,273.72 | 3,274.28 | 3,273.72 | 3,274.08 | 7.0K |
| 12:58 | 3,273.52 | 3,273.52 | 3,272.78 | 3,272.78 | 11.8K |
| 12:59 | 3,272.78 | 3,273.96 | 3,272.78 | 3,273.96 | 20.1K |
| 13:00 | 3,274.75 | 3,275.18 | 3,274.75 | 3,275.15 | 11.7K |
| 13:01 | 3,274.76 | 3,274.76 | 3,274.42 | 3,274.50 | 6.2K |
| 13:02 | 3,275.08 | 3,275.08 | 3,273.98 | 3,273.98 | 7.9K |
| 13:03 | 3,273.78 | 3,274.49 | 3,273.78 | 3,274.49 | 8.1K |
| 13:04 | 3,274.49 | 3,274.49 | 3,274.49 | 3,274.49 | 1.4K |
| 13:05 | 3,274.49 | 3,274.94 | 3,274.24 | 3,274.24 | 10.6K |
| 13:06 | 3,273.76 | 3,273.76 | 3,273.50 | 3,273.50 | 16.3K |
| 13:07 | 3,273.50 | 3,273.73 | 3,273.50 | 3,273.59 | 4.9K |
| 13:08 | 3,273.59 | 3,273.61 | 3,273.23 | 3,273.23 | 11.2K |
| 13:09 | 3,273.23 | 3,273.23 | 3,272.86 | 3,272.86 | 2.6K |
| 13:10 | 3,272.72 | 3,272.72 | 3,272.10 | 3,272.10 | 7.1K |
| 13:11 | 3,272.66 | 3,273.17 | 3,272.66 | 3,273.17 | 9.5K |
| 13:12 | 3,273.32 | 3,273.63 | 3,272.92 | 3,272.92 | 17.4K |
| 13:13 | 3,272.92 | 3,272.92 | 3,272.58 | 3,272.64 | 14.6K |
| 13:14 | 3,272.81 | 3,272.81 | 3,272.61 | 3,272.61 | 1.4K |
| 13:15 | 3,272.70 | 3,272.89 | 3,272.67 | 3,272.67 | 12.5K |
| 13:16 | 3,272.53 | 3,272.53 | 3,272.53 | 3,272.53 | 1.0K |
| 13:17 | 3,272.36 | 3,272.59 | 3,272.24 | 3,272.24 | 4.1K |
| 13:18 | 3,272.24 | 3,272.24 | 3,271.48 | 3,271.82 | 14.8K |
| 13:19 | 3,271.82 | 3,271.82 | 3,269.04 | 3,269.04 | 19.8K |
| 13:20 | 3,269.39 | 3,269.39 | 3,268.98 | 3,268.98 | 3.3K |
| 13:21 | 3,268.44 | 3,268.44 | 3,267.65 | 3,268.24 | 26.6K |
| 13:22 | 3,268.72 | 3,269.14 | 3,268.72 | 3,269.14 | 7.1K |
| 13:23 | 3,269.32 | 3,269.32 | 3,269.04 | 3,269.32 | 4.0K |
| 13:24 | 3,269.29 | 3,269.37 | 3,269.29 | 3,269.37 | 7.7K |
| 13:25 | 3,269.37 | 3,269.99 | 3,269.22 | 3,269.99 | 12.2K |
| 13:26 | 3,269.71 | 3,270.64 | 3,269.71 | 3,270.64 | 6.3K |
| 13:27 | 3,270.64 | 3,270.64 | 3,270.64 | 3,270.64 | 2.0K |
| 13:28 | 3,270.64 | 3,271.89 | 3,270.64 | 3,271.89 | 15.9K |
| 13:29 | 3,272.08 | 3,272.08 | 3,271.74 | 3,271.92 | 18.9K |
| 13:30 | 3,271.74 | 3,271.87 | 3,271.70 | 3,271.70 | 8.4K |
| 13:31 | 3,271.84 | 3,272.40 | 3,271.84 | 3,272.12 | 4.6K |
| 13:32 | 3,272.00 | 3,272.08 | 3,271.94 | 3,271.94 | 3.3K |
| 13:33 | 3,271.32 | 3,272.11 | 3,271.32 | 3,271.83 | 10.2K |
| 13:34 | 3,271.69 | 3,272.29 | 3,271.33 | 3,272.29 | 3.9K |
| 13:35 | 3,272.38 | 3,272.89 | 3,272.13 | 3,272.89 | 6.4K |
| 13:36 | 3,272.89 | 3,273.17 | 3,272.69 | 3,272.69 | 13.5K |
| 13:37 | 3,272.91 | 3,273.26 | 3,272.91 | 3,273.26 | 0.7K |
| 13:38 | 3,273.26 | 3,273.32 | 3,272.98 | 3,273.32 | 14.0K |
| 13:39 | 3,273.88 | 3,273.88 | 3,272.67 | 3,272.67 | 10.1K |
| 13:40 | 3,273.23 | 3,273.23 | 3,273.06 | 3,273.12 | 2.8K |
| 13:41 | 3,273.00 | 3,273.00 | 3,272.83 | 3,272.97 | 10.3K |
| 13:42 | 3,272.64 | 3,272.64 | 3,272.24 | 3,272.24 | 10.2K |
| 13:43 | 3,271.91 | 3,271.91 | 3,271.77 | 3,271.77 | 3.5K |
| 13:44 | 3,271.77 | 3,271.77 | 3,270.90 | 3,270.90 | 23.2K |
| 13:45 | 3,271.07 | 3,271.35 | 3,270.84 | 3,270.84 | 12.4K |
| 13:46 | 3,271.54 | 3,271.54 | 3,271.00 | 3,271.00 | 5.2K |
| 13:47 | 3,271.30 | 3,271.65 | 3,271.30 | 3,271.65 | 10.6K |
| 13:48 | 3,272.07 | 3,272.07 | 3,271.38 | 3,271.38 | 7.4K |
| 13:49 | 3,271.73 | 3,272.43 | 3,271.73 | 3,272.14 | 10.1K |
| 13:50 | 3,272.00 | 3,272.00 | 3,270.76 | 3,270.76 | 17.9K |
| 13:51 | 3,271.21 | 3,271.21 | 3,270.54 | 3,270.54 | 11.1K |
| 13:52 | 3,270.54 | 3,270.54 | 3,269.30 | 3,269.30 | 20.5K |
| 13:53 | 3,268.95 | 3,269.70 | 3,268.95 | 3,269.70 | 12.6K |
| 13:54 | 3,269.70 | 3,269.70 | 3,269.52 | 3,269.59 | 1.9K |
| 13:55 | 3,269.76 | 3,269.76 | 3,269.62 | 3,269.67 | 9.7K |
| 13:56 | 3,269.31 | 3,269.59 | 3,267.52 | 3,267.52 | 32.8K |
| 13:57 | 3,267.23 | 3,267.40 | 3,267.09 | 3,267.09 | 7.6K |
| 13:58 | 3,266.53 | 3,268.30 | 3,266.53 | 3,268.30 | 19.7K |
| 13:59 | 3,268.41 | 3,268.41 | 3,267.78 | 3,267.78 | 13.6K |
| 14:00 | 3,267.87 | 3,267.87 | 3,267.11 | 3,267.11 | 16.5K |
| 14:01 | 3,267.00 | 3,267.00 | 3,266.54 | 3,266.54 | 10.0K |
| 14:02 | 3,266.97 | 3,267.00 | 3,266.54 | 3,266.82 | 8.1K |
| 14:03 | 3,266.82 | 3,266.82 | 3,266.57 | 3,266.68 | 11.8K |
| 14:04 | 3,266.80 | 3,267.39 | 3,266.80 | 3,267.39 | 5.2K |
| 14:05 | 3,266.77 | 3,266.77 | 3,265.86 | 3,265.86 | 8.3K |
| 14:06 | 3,266.08 | 3,266.08 | 3,265.57 | 3,265.57 | 15.9K |
| 14:07 | 3,265.57 | 3,265.74 | 3,265.57 | 3,265.63 | 2.3K |
| 14:08 | 3,266.02 | 3,266.02 | 3,265.74 | 3,266.02 | 12.7K |
| 14:09 | 3,266.16 | 3,266.16 | 3,263.95 | 3,263.95 | 80.7K |
| 14:10 | 3,263.95 | 3,264.51 | 3,263.83 | 3,264.51 | 9.9K |
| 14:11 | 3,264.08 | 3,264.31 | 3,263.69 | 3,263.69 | 25.2K |
| 14:12 | 3,263.69 | 3,264.04 | 3,263.69 | 3,263.69 | 11.7K |
| 14:13 | 3,263.35 | 3,263.35 | 3,263.12 | 3,263.12 | 2.9K |
| 14:14 | 3,263.36 | 3,264.51 | 3,263.08 | 3,263.95 | 15.5K |
| 14:15 | 3,263.95 | 3,264.91 | 3,263.95 | 3,264.56 | 11.7K |
| 14:16 | 3,264.16 | 3,264.16 | 3,263.81 | 3,263.81 | 4.2K |
| 14:17 | 3,263.88 | 3,264.17 | 3,263.88 | 3,264.00 | 8.6K |
| 14:18 | 3,264.05 | 3,264.05 | 3,263.09 | 3,263.79 | 11.2K |
| 14:19 | 3,262.71 | 3,263.37 | 3,262.71 | 3,263.37 | 16.3K |
| 14:20 | 3,262.89 | 3,262.89 | 3,262.41 | 3,262.41 | 11.3K |
| 14:21 | 3,261.51 | 3,261.51 | 3,259.43 | 3,259.82 | 55.9K |
| 14:22 | 3,259.40 | 3,260.31 | 3,259.40 | 3,260.13 | 11.8K |
| 14:23 | 3,259.86 | 3,260.76 | 3,259.86 | 3,260.48 | 8.3K |
| 14:24 | 3,260.82 | 3,260.82 | 3,260.00 | 3,260.66 | 14.4K |
| 14:25 | 3,260.39 | 3,261.15 | 3,260.39 | 3,260.87 | 11.8K |
| 14:26 | 3,261.01 | 3,261.01 | 3,260.73 | 3,260.87 | 9.4K |
| 14:27 | 3,260.64 | 3,261.46 | 3,260.64 | 3,261.46 | 13.5K |
| 14:28 | 3,261.46 | 3,261.75 | 3,261.05 | 3,261.05 | 6.3K |
| 14:29 | 3,261.67 | 3,261.80 | 3,261.67 | 3,261.73 | 8.3K |
| 14:30 | 3,261.79 | 3,261.96 | 3,260.94 | 3,260.94 | 9.8K |
| 14:31 | 3,260.40 | 3,260.40 | 3,256.80 | 3,256.86 | 89.6K |
| 14:32 | 3,257.46 | 3,257.88 | 3,257.46 | 3,257.85 | 10.3K |
| 14:33 | 3,257.85 | 3,257.85 | 3,255.81 | 3,255.81 | 32.0K |
| 14:34 | 3,255.50 | 3,255.50 | 3,250.94 | 3,250.94 | 165.8K |
| 14:35 | 3,251.84 | 3,251.84 | 3,251.06 | 3,251.06 | 219.3K |
| 14:36 | 3,250.83 | 3,252.40 | 3,249.86 | 3,252.39 | 81.7K |
| 14:37 | 3,252.39 | 3,253.30 | 3,252.39 | 3,253.30 | 11.3K |
| 14:38 | 3,252.74 | 3,252.74 | 3,251.84 | 3,252.40 | 18.5K |
| 14:39 | 3,252.26 | 3,252.26 | 3,248.79 | 3,248.79 | 44.3K |
| 14:40 | 3,247.29 | 3,247.29 | 3,246.21 | 3,246.21 | 45.4K |
| 14:41 | 3,245.96 | 3,246.44 | 3,245.54 | 3,245.81 | 47.7K |
| 14:42 | 3,246.72 | 3,248.12 | 3,246.72 | 3,248.12 | 19.1K |
| 14:43 | 3,248.61 | 3,251.96 | 3,248.61 | 3,251.94 | 16.6K |
| 14:44 | 3,250.25 | 3,250.25 | 3,248.00 | 3,248.00 | 40.2K |
| 14:45 | 3,247.63 | 3,250.97 | 3,247.49 | 3,250.40 | 55.8K |
| 14:46 | 3,250.47 | 3,250.60 | 3,250.29 | 3,250.29 | 12.4K |
| 14:47 | 3,251.91 | 3,251.91 | 3,250.46 | 3,250.75 | 46.0K |
| 14:48 | 3,250.19 | 3,250.37 | 3,249.85 | 3,250.37 | 26.5K |
| 14:49 | 3,251.16 | 3,252.36 | 3,251.16 | 3,252.36 | 81.3K |
| 14:50 | 3,253.09 | 3,253.40 | 3,252.32 | 3,252.32 | 17.7K |
| 14:51 | 3,252.04 | 3,252.38 | 3,251.69 | 3,252.38 | 7.3K |
| 14:52 | 3,252.59 | 3,252.59 | 3,251.99 | 3,251.99 | 24.7K |
| 14:53 | 3,251.82 | 3,251.82 | 3,251.08 | 3,251.08 | 14.1K |
| 14:54 | 3,251.19 | 3,251.81 | 3,251.19 | 3,251.81 | 13.4K |
| 14:55 | 3,251.39 | 3,251.39 | 3,249.70 | 3,249.76 | 20.8K |
| 14:56 | 3,249.62 | 3,250.15 | 3,249.62 | 3,249.87 | 8.9K |
| 14:57 | 3,250.01 | 3,253.30 | 3,250.01 | 3,253.30 | 27.5K |
| 14:58 | 3,253.28 | 3,253.28 | 3,253.10 | 3,253.21 | 36.8K |
| 14:59 | 3,253.49 | 3,253.57 | 3,252.92 | 3,253.43 | 14.6K |
| 15:00 | 3,253.10 | 3,253.24 | 3,252.75 | 3,253.24 | 16.4K |
| 15:01 | 3,253.61 | 3,254.14 | 3,253.61 | 3,254.14 | 9.1K |
| 15:02 | 3,253.86 | 3,254.32 | 3,253.01 | 3,253.04 | 20.7K |
| 15:03 | 3,253.46 | 3,253.46 | 3,253.06 | 3,253.06 | 12.5K |
| 15:04 | 3,252.91 | 3,252.91 | 3,252.74 | 3,252.74 | 17.9K |
| 15:05 | 3,252.74 | 3,252.74 | 3,252.41 | 3,252.41 | 2.2K |
| 15:06 | 3,252.93 | 3,252.93 | 3,252.31 | 3,252.31 | 4.6K |
| 15:07 | 3,252.04 | 3,252.29 | 3,252.04 | 3,252.29 | 47.6K |
| 15:08 | 3,252.98 | 3,252.98 | 3,251.62 | 3,252.32 | 14.6K |
| 15:09 | 3,252.04 | 3,252.04 | 3,251.64 | 3,251.64 | 5.4K |
| 15:10 | 3,251.14 | 3,251.14 | 3,247.77 | 3,247.77 | 33.9K |
| 15:11 | 3,247.77 | 3,248.33 | 3,247.77 | 3,248.17 | 24.0K |
| 15:12 | 3,249.06 | 3,249.06 | 3,248.62 | 3,248.83 | 9.7K |
| 15:13 | 3,248.76 | 3,249.14 | 3,248.76 | 3,249.14 | 12.0K |
| 15:14 | 3,250.25 | 3,250.59 | 3,249.66 | 3,249.66 | 49.4K |
| 15:15 | 3,249.87 | 3,249.87 | 3,246.38 | 3,246.38 | 16.7K |
| 15:16 | 3,245.90 | 3,245.90 | 3,245.50 | 3,245.50 | 25.2K |
| 15:17 | 3,245.05 | 3,245.15 | 3,245.05 | 3,245.15 | 11.1K |
| 15:18 | 3,245.50 | 3,247.41 | 3,245.50 | 3,247.41 | 24.8K |
| 15:19 | 3,247.27 | 3,247.36 | 3,247.22 | 3,247.22 | 11.1K |
| 15:20 | 3,247.10 | 3,248.51 | 3,246.92 | 3,248.51 | 16.1K |
| 15:21 | 3,249.30 | 3,253.17 | 3,249.30 | 3,253.17 | 29.5K |
| 15:22 | 3,253.49 | 3,253.49 | 3,252.59 | 3,252.59 | 17.4K |
| 15:23 | 3,252.59 | 3,252.59 | 3,251.41 | 3,251.41 | 12.3K |
| 15:24 | 3,251.49 | 3,251.49 | 3,250.89 | 3,250.96 | 14.5K |
| 15:25 | 3,250.51 | 3,250.51 | 3,248.34 | 3,248.37 | 15.0K |
| 15:26 | 3,248.15 | 3,248.99 | 3,248.15 | 3,248.78 | 21.2K |
| 15:27 | 3,249.81 | 3,250.09 | 3,247.64 | 3,247.64 | 54.1K |
| 15:28 | 3,247.89 | 3,248.42 | 3,247.89 | 3,248.42 | 16.9K |
| 15:29 | 3,248.43 | 3,248.43 | 3,247.43 | 3,248.03 | 21.4K |
| 15:30 | 3,247.94 | 3,248.26 | 3,245.14 | 3,245.14 | 76.0K |
| 15:31 | 3,245.08 | 3,245.97 | 3,245.08 | 3,245.97 | 18.3K |
| 15:32 | 3,245.21 | 3,245.64 | 3,244.65 | 3,244.65 | 14.1K |
| 15:33 | 3,244.65 | 3,245.58 | 3,244.35 | 3,245.58 | 15.4K |
| 15:34 | 3,245.72 | 3,245.86 | 3,245.72 | 3,245.79 | 26.0K |
| 15:35 | 3,245.88 | 3,245.91 | 3,245.60 | 3,245.91 | 11.1K |
| 15:36 | 3,245.85 | 3,246.44 | 3,245.37 | 3,245.37 | 43.7K |
| 15:37 | 3,244.97 | 3,244.97 | 3,244.21 | 3,244.21 | 19.6K |
| 15:38 | 3,243.93 | 3,244.13 | 3,243.86 | 3,244.13 | 16.2K |
| 15:39 | 3,244.43 | 3,244.43 | 3,243.33 | 3,243.33 | 26.6K |
| 15:40 | 3,242.76 | 3,242.76 | 3,241.58 | 3,241.58 | 45.0K |
| 15:41 | 3,241.30 | 3,241.91 | 3,241.30 | 3,241.33 | 14.4K |
| 15:42 | 3,241.56 | 3,243.39 | 3,241.56 | 3,243.39 | 36.4K |
| 15:43 | 3,243.47 | 3,243.97 | 3,243.47 | 3,243.87 | 25.2K |
| 15:44 | 3,245.76 | 3,246.36 | 3,245.03 | 3,245.03 | 40.6K |
| 15:45 | 3,244.86 | 3,244.88 | 3,243.04 | 3,243.04 | 19.2K |
| 15:46 | 3,242.68 | 3,244.00 | 3,242.68 | 3,244.00 | 30.9K |
| 15:47 | 3,242.93 | 3,243.21 | 3,242.93 | 3,243.13 | 19.8K |
| 15:48 | 3,242.83 | 3,242.83 | 3,242.39 | 3,242.39 | 38.7K |
| 15:49 | 3,242.94 | 3,242.94 | 3,242.39 | 3,242.39 | 26.6K |
| 15:50 | 3,241.95 | 3,249.86 | 3,241.95 | 3,249.19 | 525.7K |
| 15:51 | 3,249.45 | 3,251.92 | 3,249.45 | 3,250.88 | 186.0K |
| 15:52 | 3,251.32 | 3,251.92 | 3,250.44 | 3,250.44 | 121.9K |
| 15:53 | 3,249.97 | 3,250.91 | 3,249.97 | 3,250.17 | 89.6K |
| 15:54 | 3,249.85 | 3,249.85 | 3,248.62 | 3,249.18 | 104.2K |
| 15:55 | 3,249.50 | 3,249.50 | 3,248.24 | 3,248.24 | 148.4K |
| 15:56 | 3,247.18 | 3,248.80 | 3,247.18 | 3,248.80 | 237.2K |
| 15:57 | 3,249.04 | 3,250.31 | 3,249.04 | 3,250.31 | 172.5K |
| 15:58 | 3,250.80 | 3,250.80 | 3,249.52 | 3,249.73 | 193.4K |
| 15:59 | 3,249.37 | 3,251.50 | 3,249.37 | 3,250.56 | 339.5K |
| 16:00 | 3,249.86 | 3,250.70 | 3,249.86 | 3,250.70 | 8,498.2K |
| 16:01 | 3,250.70 | 3,250.70 | 3,250.70 | 3,250.70 | 2.2K |