3,404.44
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,250.70 | 3,250.70 | 3,234.39 | 3,237.16 | 168.4K |
| 09:31 | 3,228.98 | 3,236.20 | 3,228.98 | 3,232.33 | 52.2K |
| 09:32 | 3,239.48 | 3,248.54 | 3,239.48 | 3,248.20 | 22.7K |
| 09:33 | 3,248.55 | 3,261.17 | 3,248.55 | 3,261.17 | 18.2K |
| 09:34 | 3,263.54 | 3,263.54 | 3,258.30 | 3,258.73 | 17.1K |
| 09:35 | 3,259.26 | 3,273.59 | 3,259.26 | 3,273.59 | 39.2K |
| 09:36 | 3,273.74 | 3,273.74 | 3,268.54 | 3,268.54 | 52.1K |
| 09:37 | 3,267.85 | 3,271.28 | 3,267.29 | 3,267.29 | 24.9K |
| 09:38 | 3,266.87 | 3,266.87 | 3,259.05 | 3,259.14 | 62.8K |
| 09:39 | 3,261.83 | 3,261.83 | 3,251.83 | 3,251.83 | 14.7K |
| 09:40 | 3,251.54 | 3,257.37 | 3,251.54 | 3,257.37 | 13.4K |
| 09:41 | 3,256.23 | 3,256.23 | 3,253.87 | 3,254.15 | 18.3K |
| 09:42 | 3,254.77 | 3,257.82 | 3,254.77 | 3,257.82 | 4.8K |
| 09:43 | 3,256.59 | 3,258.84 | 3,256.59 | 3,257.59 | 22.5K |
| 09:44 | 3,256.53 | 3,256.53 | 3,254.17 | 3,254.17 | 13.3K |
| 09:45 | 3,252.78 | 3,252.93 | 3,250.23 | 3,252.93 | 28.6K |
| 09:46 | 3,248.97 | 3,249.75 | 3,247.73 | 3,249.75 | 20.7K |
| 09:47 | 3,246.85 | 3,247.87 | 3,246.49 | 3,246.96 | 64.0K |
| 09:48 | 3,247.49 | 3,247.49 | 3,246.60 | 3,246.60 | 8.6K |
| 09:49 | 3,246.09 | 3,246.43 | 3,241.13 | 3,241.13 | 40.1K |
| 09:50 | 3,239.94 | 3,239.94 | 3,235.89 | 3,235.89 | 19.4K |
| 09:51 | 3,235.20 | 3,238.73 | 3,234.72 | 3,238.73 | 26.1K |
| 09:52 | 3,240.95 | 3,252.34 | 3,240.95 | 3,252.34 | 23.0K |
| 09:53 | 3,250.46 | 3,254.50 | 3,250.46 | 3,254.50 | 31.0K |
| 09:54 | 3,253.39 | 3,254.22 | 3,250.62 | 3,250.62 | 20.4K |
| 09:55 | 3,250.10 | 3,250.10 | 3,249.76 | 3,249.99 | 12.1K |
| 09:56 | 3,253.28 | 3,253.39 | 3,250.20 | 3,250.20 | 50.2K |
| 09:57 | 3,249.97 | 3,251.48 | 3,248.43 | 3,251.48 | 16.6K |
| 09:58 | 3,250.34 | 3,250.34 | 3,248.85 | 3,249.76 | 12.4K |
| 09:59 | 3,250.52 | 3,252.49 | 3,250.04 | 3,252.49 | 18.8K |
| 10:00 | 3,252.49 | 3,260.46 | 3,252.49 | 3,260.46 | 23.4K |
| 10:01 | 3,259.28 | 3,259.49 | 3,258.40 | 3,259.49 | 16.1K |
| 10:02 | 3,260.15 | 3,263.78 | 3,260.15 | 3,261.57 | 22.0K |
| 10:03 | 3,258.87 | 3,259.36 | 3,256.91 | 3,256.91 | 21.6K |
| 10:04 | 3,257.25 | 3,259.18 | 3,256.57 | 3,259.18 | 8.7K |
| 10:05 | 3,258.33 | 3,259.27 | 3,258.24 | 3,259.27 | 10.0K |
| 10:06 | 3,257.68 | 3,260.23 | 3,257.68 | 3,260.23 | 14.7K |
| 10:07 | 3,258.94 | 3,259.29 | 3,258.45 | 3,258.45 | 19.0K |
| 10:08 | 3,259.48 | 3,261.63 | 3,258.58 | 3,258.58 | 29.1K |
| 10:09 | 3,257.75 | 3,258.79 | 3,257.54 | 3,257.54 | 7.9K |
| 10:10 | 3,257.54 | 3,257.54 | 3,250.33 | 3,250.33 | 43.1K |
| 10:11 | 3,249.36 | 3,249.36 | 3,248.01 | 3,249.07 | 17.2K |
| 10:12 | 3,248.33 | 3,248.97 | 3,247.77 | 3,248.97 | 47.5K |
| 10:13 | 3,249.96 | 3,249.96 | 3,248.64 | 3,248.64 | 9.6K |
| 10:14 | 3,247.44 | 3,247.44 | 3,246.13 | 3,246.13 | 17.2K |
| 10:15 | 3,246.41 | 3,246.41 | 3,239.26 | 3,239.26 | 34.8K |
| 10:16 | 3,239.68 | 3,240.66 | 3,238.59 | 3,238.59 | 26.3K |
| 10:17 | 3,238.24 | 3,238.24 | 3,234.71 | 3,234.71 | 38.2K |
| 10:18 | 3,234.37 | 3,235.48 | 3,234.37 | 3,235.48 | 20.0K |
| 10:19 | 3,232.55 | 3,233.13 | 3,231.26 | 3,231.26 | 29.5K |
| 10:20 | 3,227.45 | 3,227.89 | 3,226.92 | 3,226.92 | 45.1K |
| 10:21 | 3,226.16 | 3,226.29 | 3,224.05 | 3,224.05 | 63.9K |
| 10:22 | 3,223.70 | 3,223.70 | 3,221.30 | 3,221.59 | 14.5K |
| 10:23 | 3,219.95 | 3,220.32 | 3,219.69 | 3,220.32 | 289.3K |
| 10:24 | 3,220.83 | 3,220.83 | 3,215.52 | 3,217.19 | 61.4K |
| 10:25 | 3,218.13 | 3,218.72 | 3,215.96 | 3,215.96 | 39.7K |
| 10:26 | 3,215.62 | 3,219.96 | 3,215.62 | 3,219.96 | 23.3K |
| 10:27 | 3,220.66 | 3,220.66 | 3,217.11 | 3,218.49 | 15.1K |
| 10:28 | 3,221.22 | 3,221.22 | 3,219.23 | 3,219.23 | 9.4K |
| 10:29 | 3,219.57 | 3,221.13 | 3,219.12 | 3,220.79 | 12.0K |
| 10:30 | 3,221.19 | 3,221.73 | 3,219.76 | 3,220.18 | 16.3K |
| 10:31 | 3,221.81 | 3,221.81 | 3,220.66 | 3,221.31 | 21.0K |
| 10:32 | 3,220.97 | 3,220.97 | 3,219.02 | 3,219.25 | 38.3K |
| 10:33 | 3,220.77 | 3,220.92 | 3,219.29 | 3,220.92 | 54.0K |
| 10:34 | 3,222.86 | 3,224.44 | 3,221.85 | 3,224.44 | 41.4K |
| 10:35 | 3,220.09 | 3,220.09 | 3,218.62 | 3,219.18 | 84.7K |
| 10:36 | 3,219.18 | 3,219.18 | 3,216.28 | 3,217.31 | 55.3K |
| 10:37 | 3,218.18 | 3,218.18 | 3,217.55 | 3,218.15 | 66.9K |
| 10:38 | 3,217.53 | 3,220.19 | 3,217.53 | 3,219.56 | 120.5K |
| 10:39 | 3,218.35 | 3,218.35 | 3,216.33 | 3,216.70 | 134.8K |
| 10:40 | 3,219.02 | 3,219.02 | 3,216.87 | 3,218.46 | 32.6K |
| 10:41 | 3,223.02 | 3,227.35 | 3,223.02 | 3,227.35 | 43.3K |
| 10:42 | 3,227.79 | 3,228.43 | 3,227.42 | 3,228.43 | 14.9K |
| 10:43 | 3,230.01 | 3,232.35 | 3,230.01 | 3,230.27 | 58.6K |
| 10:44 | 3,230.44 | 3,233.97 | 3,229.88 | 3,233.97 | 50.1K |
| 10:45 | 3,234.79 | 3,240.58 | 3,234.79 | 3,238.80 | 84.9K |
| 10:46 | 3,237.07 | 3,239.37 | 3,237.07 | 3,238.54 | 27.6K |
| 10:47 | 3,241.79 | 3,246.44 | 3,241.79 | 3,245.05 | 44.2K |
| 10:48 | 3,245.05 | 3,245.05 | 3,241.63 | 3,243.63 | 36.6K |
| 10:49 | 3,245.15 | 3,245.15 | 3,242.62 | 3,242.62 | 15.7K |
| 10:50 | 3,241.63 | 3,242.44 | 3,241.14 | 3,242.44 | 18.0K |
| 10:51 | 3,242.60 | 3,246.95 | 3,242.60 | 3,246.95 | 21.8K |
| 10:52 | 3,244.25 | 3,244.51 | 3,243.13 | 3,243.13 | 16.8K |
| 10:53 | 3,243.47 | 3,243.52 | 3,241.75 | 3,241.75 | 49.9K |
| 10:54 | 3,240.73 | 3,244.61 | 3,240.73 | 3,244.50 | 41.8K |
| 10:55 | 3,243.64 | 3,243.65 | 3,242.54 | 3,243.65 | 11.6K |
| 10:56 | 3,243.52 | 3,249.45 | 3,243.52 | 3,249.45 | 32.6K |
| 10:57 | 3,249.42 | 3,251.62 | 3,248.78 | 3,251.62 | 28.6K |
| 10:58 | 3,251.45 | 3,254.09 | 3,251.45 | 3,252.70 | 17.6K |
| 10:59 | 3,253.42 | 3,256.10 | 3,253.11 | 3,253.11 | 30.0K |
| 11:00 | 3,251.76 | 3,251.76 | 3,249.38 | 3,249.38 | 9.0K |
| 11:01 | 3,250.92 | 3,252.04 | 3,250.92 | 3,252.04 | 20.2K |
| 11:02 | 3,254.29 | 3,256.02 | 3,254.23 | 3,256.02 | 17.0K |
| 11:03 | 3,256.19 | 3,259.76 | 3,256.19 | 3,259.76 | 34.2K |
| 11:04 | 3,260.15 | 3,261.35 | 3,258.56 | 3,261.35 | 12.7K |
| 11:05 | 3,259.87 | 3,260.17 | 3,259.87 | 3,260.17 | 8.9K |
| 11:06 | 3,260.17 | 3,260.17 | 3,257.30 | 3,257.30 | 13.9K |
| 11:07 | 3,256.11 | 3,259.44 | 3,256.11 | 3,259.44 | 33.3K |
| 11:08 | 3,263.13 | 3,263.93 | 3,258.66 | 3,260.25 | 54.6K |
| 11:09 | 3,258.38 | 3,258.38 | 3,256.01 | 3,256.01 | 29.5K |
| 11:10 | 3,256.76 | 3,260.57 | 3,256.76 | 3,260.57 | 33.0K |
| 11:11 | 3,258.56 | 3,258.70 | 3,258.53 | 3,258.53 | 11.8K |
| 11:12 | 3,258.04 | 3,261.16 | 3,258.04 | 3,261.16 | 133.2K |
| 11:13 | 3,261.72 | 3,264.63 | 3,261.72 | 3,263.80 | 37.9K |
| 11:14 | 3,258.21 | 3,258.21 | 3,257.11 | 3,257.11 | 17.1K |
| 11:15 | 3,257.11 | 3,257.71 | 3,256.60 | 3,256.60 | 27.4K |
| 11:16 | 3,256.60 | 3,257.29 | 3,256.04 | 3,256.04 | 11.7K |
| 11:17 | 3,255.76 | 3,255.76 | 3,252.02 | 3,252.02 | 20.4K |
| 11:18 | 3,251.42 | 3,252.38 | 3,250.98 | 3,250.98 | 77.5K |
| 11:19 | 3,251.74 | 3,251.74 | 3,250.93 | 3,250.93 | 13.1K |
| 11:20 | 3,250.34 | 3,252.39 | 3,250.34 | 3,252.39 | 17.3K |
| 11:21 | 3,252.88 | 3,252.88 | 3,251.31 | 3,251.31 | 19.0K |
| 11:22 | 3,251.67 | 3,251.67 | 3,250.56 | 3,250.56 | 13.0K |
| 11:23 | 3,251.65 | 3,252.90 | 3,251.65 | 3,252.90 | 9.1K |
| 11:24 | 3,252.90 | 3,254.87 | 3,252.90 | 3,254.82 | 38.3K |
| 11:25 | 3,254.25 | 3,255.90 | 3,254.25 | 3,255.90 | 27.5K |
| 11:26 | 3,255.07 | 3,255.07 | 3,253.06 | 3,253.06 | 11.5K |
| 11:27 | 3,253.46 | 3,253.46 | 3,252.96 | 3,253.17 | 8.9K |
| 11:28 | 3,254.48 | 3,254.48 | 3,254.15 | 3,254.22 | 14.3K |
| 11:29 | 3,251.73 | 3,251.73 | 3,248.87 | 3,248.87 | 12.5K |
| 11:30 | 3,247.76 | 3,248.63 | 3,246.64 | 3,248.57 | 15.8K |
| 11:31 | 3,247.88 | 3,249.05 | 3,247.88 | 3,249.05 | 7.9K |
| 11:32 | 3,249.39 | 3,251.90 | 3,249.39 | 3,251.90 | 26.9K |
| 11:33 | 3,251.73 | 3,252.50 | 3,250.00 | 3,250.00 | 13.0K |
| 11:34 | 3,249.86 | 3,250.88 | 3,249.86 | 3,250.46 | 5.0K |
| 11:35 | 3,249.91 | 3,251.23 | 3,249.91 | 3,251.11 | 10.2K |
| 11:36 | 3,251.14 | 3,251.14 | 3,250.54 | 3,250.94 | 14.5K |
| 11:37 | 3,251.50 | 3,251.71 | 3,250.76 | 3,250.76 | 12.4K |
| 11:38 | 3,249.68 | 3,249.68 | 3,247.19 | 3,247.19 | 18.8K |
| 11:39 | 3,246.31 | 3,246.80 | 3,245.07 | 3,245.07 | 14.4K |
| 11:40 | 3,244.90 | 3,245.24 | 3,244.81 | 3,244.81 | 6.1K |
| 11:41 | 3,245.92 | 3,246.13 | 3,244.61 | 3,246.13 | 19.4K |
| 11:42 | 3,245.93 | 3,246.42 | 3,245.93 | 3,246.42 | 3.3K |
| 11:43 | 3,245.53 | 3,245.53 | 3,243.72 | 3,243.72 | 24.3K |
| 11:44 | 3,243.52 | 3,247.47 | 3,243.52 | 3,247.47 | 48.6K |
| 11:45 | 3,246.09 | 3,246.84 | 3,245.86 | 3,245.98 | 8.1K |
| 11:46 | 3,246.15 | 3,246.44 | 3,246.15 | 3,246.44 | 10.0K |
| 11:47 | 3,248.01 | 3,248.91 | 3,248.01 | 3,248.91 | 13.2K |
| 11:48 | 3,248.32 | 3,248.32 | 3,246.54 | 3,246.54 | 8.3K |
| 11:49 | 3,246.12 | 3,246.15 | 3,244.83 | 3,244.83 | 10.6K |
| 11:50 | 3,244.83 | 3,245.45 | 3,244.69 | 3,245.45 | 12.9K |
| 11:51 | 3,245.58 | 3,247.35 | 3,245.58 | 3,246.86 | 12.8K |
| 11:52 | 3,248.38 | 3,248.38 | 3,247.35 | 3,248.36 | 15.8K |
| 11:53 | 3,248.36 | 3,251.52 | 3,248.36 | 3,251.52 | 25.6K |
| 11:54 | 3,251.36 | 3,253.60 | 3,251.36 | 3,253.60 | 30.5K |
| 11:55 | 3,252.63 | 3,252.79 | 3,252.28 | 3,252.79 | 8.4K |
| 11:56 | 3,253.28 | 3,254.60 | 3,253.28 | 3,254.60 | 5.8K |
| 11:57 | 3,253.70 | 3,254.97 | 3,253.70 | 3,254.51 | 9.1K |
| 11:58 | 3,254.45 | 3,254.89 | 3,254.20 | 3,254.89 | 5.1K |
| 11:59 | 3,255.30 | 3,256.79 | 3,255.30 | 3,256.79 | 15.6K |
| 12:00 | 3,256.37 | 3,257.86 | 3,256.27 | 3,257.86 | 21.3K |
| 12:01 | 3,258.42 | 3,261.57 | 3,258.42 | 3,261.57 | 72.4K |
| 12:02 | 3,261.45 | 3,261.45 | 3,260.20 | 3,260.83 | 3.3K |
| 12:03 | 3,260.83 | 3,260.83 | 3,258.77 | 3,258.77 | 16.5K |
| 12:04 | 3,258.77 | 3,258.77 | 3,258.43 | 3,258.43 | 3.1K |
| 12:05 | 3,258.43 | 3,258.57 | 3,257.67 | 3,258.43 | 6.5K |
| 12:06 | 3,258.50 | 3,258.50 | 3,258.50 | 3,258.50 | 5.0K |
| 12:07 | 3,258.43 | 3,259.35 | 3,257.64 | 3,259.35 | 12.8K |
| 12:08 | 3,262.12 | 3,262.82 | 3,262.12 | 3,262.82 | 43.6K |
| 12:09 | 3,263.57 | 3,264.92 | 3,263.43 | 3,264.92 | 12.0K |
| 12:10 | 3,264.30 | 3,264.44 | 3,262.22 | 3,262.22 | 18.0K |
| 12:11 | 3,261.17 | 3,261.70 | 3,260.92 | 3,261.70 | 8.3K |
| 12:12 | 3,261.70 | 3,261.70 | 3,260.70 | 3,260.70 | 3.5K |
| 12:13 | 3,260.70 | 3,262.23 | 3,260.70 | 3,262.23 | 4.8K |
| 12:14 | 3,262.51 | 3,263.42 | 3,262.51 | 3,262.72 | 26.0K |
| 12:15 | 3,263.11 | 3,263.11 | 3,262.57 | 3,262.57 | 12.2K |
| 12:16 | 3,262.29 | 3,262.63 | 3,262.29 | 3,262.29 | 7.7K |
| 12:17 | 3,262.29 | 3,263.63 | 3,262.29 | 3,263.63 | 5.2K |
| 12:18 | 3,263.56 | 3,263.90 | 3,263.56 | 3,263.90 | 3.4K |
| 12:19 | 3,264.26 | 3,266.46 | 3,264.26 | 3,266.46 | 18.5K |
| 12:20 | 3,266.57 | 3,267.82 | 3,266.57 | 3,267.82 | 9.0K |
| 12:21 | 3,268.00 | 3,268.00 | 3,267.22 | 3,267.22 | 12.4K |
| 12:22 | 3,267.11 | 3,267.74 | 3,266.98 | 3,266.98 | 15.8K |
| 12:23 | 3,267.62 | 3,268.51 | 3,267.48 | 3,268.51 | 24.9K |
| 12:24 | 3,268.17 | 3,269.77 | 3,268.17 | 3,269.77 | 13.8K |
| 12:25 | 3,270.20 | 3,271.58 | 3,270.20 | 3,271.52 | 23.0K |
| 12:26 | 3,271.93 | 3,271.93 | 3,270.67 | 3,270.67 | 11.2K |
| 12:27 | 3,270.73 | 3,271.15 | 3,270.73 | 3,271.15 | 3.3K |
| 12:28 | 3,271.22 | 3,271.22 | 3,270.51 | 3,270.80 | 3.6K |
| 12:29 | 3,273.77 | 3,273.77 | 3,273.46 | 3,273.46 | 30.5K |
| 12:30 | 3,273.70 | 3,274.77 | 3,273.70 | 3,274.21 | 14.3K |
| 12:31 | 3,274.21 | 3,274.21 | 3,273.77 | 3,273.77 | 11.6K |
| 12:32 | 3,274.27 | 3,278.01 | 3,273.99 | 3,278.01 | 47.1K |
| 12:33 | 3,277.86 | 3,277.86 | 3,276.83 | 3,277.28 | 9.8K |
| 12:34 | 3,274.11 | 3,275.59 | 3,274.11 | 3,275.59 | 63.9K |
| 12:35 | 3,275.59 | 3,276.14 | 3,275.23 | 3,275.23 | 7.7K |
| 12:36 | 3,275.98 | 3,276.32 | 3,275.98 | 3,276.23 | 22.8K |
| 12:37 | 3,276.85 | 3,276.85 | 3,275.66 | 3,275.81 | 8.7K |
| 12:38 | 3,275.86 | 3,277.60 | 3,275.86 | 3,277.60 | 15.8K |
| 12:39 | 3,276.76 | 3,277.31 | 3,276.52 | 3,277.31 | 12.7K |
| 12:40 | 3,278.91 | 3,278.91 | 3,276.45 | 3,277.49 | 30.0K |
| 12:41 | 3,278.39 | 3,281.07 | 3,278.39 | 3,281.07 | 81.4K |
| 12:42 | 3,281.04 | 3,281.10 | 3,280.27 | 3,280.27 | 26.6K |
| 12:43 | 3,281.52 | 3,282.21 | 3,281.52 | 3,282.21 | 28.8K |
| 12:44 | 3,278.55 | 3,278.55 | 3,276.96 | 3,276.96 | 27.2K |
| 12:45 | 3,276.47 | 3,276.82 | 3,276.47 | 3,276.76 | 7.7K |
| 12:46 | 3,276.42 | 3,279.42 | 3,276.42 | 3,279.42 | 21.6K |
| 12:47 | 3,279.42 | 3,281.22 | 3,279.42 | 3,280.75 | 3.8K |
| 12:48 | 3,280.65 | 3,280.82 | 3,280.65 | 3,280.82 | 5.9K |
| 12:49 | 3,281.07 | 3,281.97 | 3,281.07 | 3,281.97 | 50.8K |
| 12:50 | 3,281.32 | 3,281.32 | 3,277.26 | 3,277.26 | 13.2K |
| 12:51 | 3,277.87 | 3,279.16 | 3,277.87 | 3,279.16 | 8.7K |
| 12:52 | 3,278.32 | 3,279.72 | 3,278.32 | 3,279.72 | 8.7K |
| 12:53 | 3,280.20 | 3,282.89 | 3,280.20 | 3,282.89 | 22.3K |
| 12:54 | 3,283.06 | 3,283.28 | 3,283.06 | 3,283.28 | 9.2K |
| 12:55 | 3,281.69 | 3,283.03 | 3,281.69 | 3,283.03 | 27.0K |
| 12:56 | 3,283.43 | 3,283.43 | 3,283.02 | 3,283.02 | 9.4K |
| 12:57 | 3,284.05 | 3,284.55 | 3,283.16 | 3,283.16 | 20.1K |
| 12:58 | 3,283.50 | 3,285.24 | 3,283.50 | 3,285.24 | 7.8K |
| 12:59 | 3,285.24 | 3,285.55 | 3,285.24 | 3,285.47 | 6.7K |
| 13:00 | 3,286.09 | 3,286.09 | 3,284.43 | 3,284.43 | 28.2K |
| 13:01 | 3,284.78 | 3,284.78 | 3,284.43 | 3,284.72 | 10.2K |
| 13:02 | 3,285.39 | 3,285.39 | 3,284.84 | 3,285.01 | 18.1K |
| 13:03 | 3,285.49 | 3,285.49 | 3,284.74 | 3,285.08 | 9.5K |
| 13:04 | 3,283.80 | 3,283.80 | 3,277.51 | 3,277.51 | 23.5K |
| 13:05 | 3,277.51 | 3,279.58 | 3,277.51 | 3,277.89 | 9.6K |
| 13:06 | 3,277.75 | 3,277.99 | 3,277.50 | 3,277.92 | 4.2K |
| 13:07 | 3,278.23 | 3,278.58 | 3,277.53 | 3,277.53 | 3.4K |
| 13:08 | 3,277.47 | 3,278.44 | 3,276.62 | 3,276.82 | 4.9K |
| 13:09 | 3,276.89 | 3,276.89 | 3,276.19 | 3,276.48 | 4.4K |
| 13:10 | 3,276.65 | 3,276.71 | 3,275.25 | 3,275.25 | 7.0K |
| 13:11 | 3,274.52 | 3,275.82 | 3,274.52 | 3,275.09 | 14.7K |
| 13:12 | 3,274.58 | 3,274.58 | 3,272.46 | 3,272.46 | 21.5K |
| 13:13 | 3,272.46 | 3,272.69 | 3,272.27 | 3,272.69 | 8.5K |
| 13:14 | 3,272.49 | 3,272.71 | 3,271.74 | 3,272.71 | 6.3K |
| 13:15 | 3,273.25 | 3,273.42 | 3,272.63 | 3,272.63 | 11.2K |
| 13:16 | 3,272.01 | 3,272.60 | 3,272.01 | 3,272.01 | 5.7K |
| 13:17 | 3,273.42 | 3,274.17 | 3,273.42 | 3,274.17 | 19.8K |
| 13:18 | 3,274.93 | 3,274.93 | 3,274.23 | 3,274.26 | 14.5K |
| 13:19 | 3,274.01 | 3,275.52 | 3,274.01 | 3,275.52 | 12.2K |
| 13:20 | 3,274.96 | 3,276.49 | 3,274.96 | 3,276.20 | 4.6K |
| 13:21 | 3,276.20 | 3,276.93 | 3,276.20 | 3,276.93 | 5.9K |
| 13:22 | 3,277.27 | 3,278.31 | 3,277.27 | 3,278.31 | 1.1K |
| 13:23 | 3,277.34 | 3,279.31 | 3,277.34 | 3,279.25 | 17.8K |
| 13:24 | 3,279.39 | 3,279.49 | 3,279.39 | 3,279.49 | 6.0K |
| 13:25 | 3,279.43 | 3,279.69 | 3,279.43 | 3,279.69 | 4.7K |
| 13:26 | 3,279.18 | 3,280.68 | 3,279.18 | 3,280.68 | 22.6K |
| 13:27 | 3,280.68 | 3,280.85 | 3,280.36 | 3,280.82 | 4.5K |
| 13:28 | 3,280.94 | 3,280.94 | 3,280.17 | 3,280.17 | 16.7K |
| 13:29 | 3,280.03 | 3,280.31 | 3,279.12 | 3,279.12 | 6.2K |
| 13:30 | 3,279.06 | 3,279.06 | 3,278.52 | 3,278.86 | 5.2K |
| 13:31 | 3,278.86 | 3,278.86 | 3,278.38 | 3,278.55 | 5.1K |
| 13:32 | 3,278.86 | 3,280.13 | 3,278.86 | 3,280.13 | 17.2K |
| 13:33 | 3,280.27 | 3,280.97 | 3,280.27 | 3,280.27 | 15.9K |
| 13:34 | 3,280.00 | 3,280.61 | 3,280.00 | 3,280.46 | 15.3K |
| 13:35 | 3,279.90 | 3,281.08 | 3,279.90 | 3,281.08 | 14.1K |
| 13:36 | 3,280.40 | 3,280.40 | 3,279.66 | 3,280.01 | 5.5K |
| 13:37 | 3,279.56 | 3,280.49 | 3,279.56 | 3,280.49 | 6.0K |
| 13:38 | 3,280.56 | 3,280.56 | 3,279.89 | 3,280.08 | 17.6K |
| 13:39 | 3,280.20 | 3,280.36 | 3,279.99 | 3,280.27 | 11.3K |
| 13:40 | 3,280.16 | 3,282.14 | 3,280.16 | 3,282.14 | 12.6K |
| 13:41 | 3,281.81 | 3,282.75 | 3,281.50 | 3,282.75 | 10.0K |
| 13:42 | 3,282.75 | 3,283.74 | 3,282.75 | 3,283.20 | 9.1K |
| 13:43 | 3,283.20 | 3,283.20 | 3,281.74 | 3,281.74 | 33.7K |
| 13:44 | 3,282.09 | 3,283.04 | 3,282.09 | 3,283.04 | 9.0K |
| 13:45 | 3,283.30 | 3,283.48 | 3,282.89 | 3,283.48 | 19.9K |
| 13:46 | 3,280.98 | 3,280.98 | 3,277.25 | 3,277.25 | 90.2K |
| 13:47 | 3,279.00 | 3,280.84 | 3,279.00 | 3,280.84 | 24.9K |
| 13:48 | 3,280.90 | 3,281.04 | 3,280.07 | 3,280.07 | 8.0K |
| 13:49 | 3,279.89 | 3,280.35 | 3,279.89 | 3,280.02 | 9.0K |
| 13:50 | 3,279.82 | 3,280.27 | 3,279.82 | 3,280.21 | 11.2K |
| 13:51 | 3,280.14 | 3,280.14 | 3,278.51 | 3,278.55 | 10.1K |
| 13:52 | 3,278.34 | 3,278.44 | 3,277.98 | 3,277.98 | 6.7K |
| 13:53 | 3,277.98 | 3,279.50 | 3,277.98 | 3,279.16 | 3.7K |
| 13:54 | 3,279.39 | 3,279.51 | 3,279.39 | 3,279.51 | 5.1K |
| 13:55 | 3,279.51 | 3,283.94 | 3,279.51 | 3,283.94 | 24.4K |
| 13:56 | 3,284.28 | 3,284.28 | 3,283.93 | 3,283.93 | 7.1K |
| 13:57 | 3,283.03 | 3,283.03 | 3,281.89 | 3,281.89 | 11.2K |
| 13:58 | 3,282.57 | 3,282.57 | 3,281.65 | 3,281.65 | 11.0K |
| 13:59 | 3,281.51 | 3,281.51 | 3,281.02 | 3,281.02 | 2.7K |
| 14:00 | 3,281.02 | 3,281.02 | 3,280.08 | 3,280.08 | 5.7K |
| 14:01 | 3,280.38 | 3,280.51 | 3,279.95 | 3,279.95 | 5.0K |
| 14:02 | 3,279.92 | 3,281.99 | 3,279.92 | 3,281.99 | 26.9K |
| 14:03 | 3,281.92 | 3,282.44 | 3,281.92 | 3,282.44 | 4.3K |
| 14:04 | 3,281.75 | 3,281.75 | 3,281.08 | 3,281.42 | 13.1K |
| 14:05 | 3,281.59 | 3,281.59 | 3,279.07 | 3,279.07 | 9.6K |
| 14:06 | 3,279.07 | 3,279.07 | 3,279.05 | 3,279.05 | 0.5K |
| 14:07 | 3,278.51 | 3,278.89 | 3,277.97 | 3,278.89 | 12.1K |
| 14:08 | 3,278.72 | 3,279.15 | 3,278.72 | 3,279.15 | 4.3K |
| 14:09 | 3,278.93 | 3,278.93 | 3,278.61 | 3,278.61 | 4.9K |
| 14:10 | 3,279.24 | 3,281.69 | 3,279.24 | 3,281.69 | 16.1K |
| 14:11 | 3,281.75 | 3,281.75 | 3,280.32 | 3,280.38 | 8.3K |
| 14:12 | 3,280.38 | 3,280.51 | 3,280.16 | 3,280.51 | 3.2K |
| 14:13 | 3,280.79 | 3,282.38 | 3,280.79 | 3,281.72 | 11.5K |
| 14:14 | 3,282.07 | 3,282.13 | 3,281.73 | 3,281.73 | 9.1K |
| 14:15 | 3,281.73 | 3,284.20 | 3,281.73 | 3,283.94 | 29.9K |
| 14:16 | 3,283.11 | 3,284.30 | 3,283.02 | 3,284.21 | 7.5K |
| 14:17 | 3,283.52 | 3,283.62 | 3,280.96 | 3,280.96 | 15.6K |
| 14:18 | 3,280.85 | 3,280.85 | 3,279.93 | 3,280.02 | 4.3K |
| 14:19 | 3,278.70 | 3,278.70 | 3,276.84 | 3,276.84 | 13.5K |
| 14:20 | 3,276.91 | 3,277.28 | 3,276.91 | 3,277.00 | 8.6K |
| 14:21 | 3,277.00 | 3,278.01 | 3,276.41 | 3,276.41 | 60.9K |
| 14:22 | 3,276.68 | 3,276.96 | 3,276.12 | 3,276.96 | 7.4K |
| 14:23 | 3,277.25 | 3,277.84 | 3,277.08 | 3,277.84 | 3.2K |
| 14:24 | 3,277.09 | 3,278.95 | 3,277.09 | 3,278.95 | 8.4K |
| 14:25 | 3,278.95 | 3,278.98 | 3,278.27 | 3,278.98 | 8.8K |
| 14:26 | 3,278.87 | 3,279.58 | 3,278.87 | 3,279.58 | 4.6K |
| 14:27 | 3,280.98 | 3,280.98 | 3,279.67 | 3,279.67 | 17.7K |
| 14:28 | 3,279.55 | 3,280.57 | 3,279.55 | 3,279.95 | 9.2K |
| 14:29 | 3,280.15 | 3,280.56 | 3,279.72 | 3,280.56 | 3.9K |
| 14:30 | 3,280.90 | 3,281.00 | 3,280.77 | 3,280.77 | 5.9K |
| 14:31 | 3,280.86 | 3,280.86 | 3,280.01 | 3,280.01 | 6.9K |
| 14:32 | 3,279.69 | 3,279.83 | 3,279.69 | 3,279.83 | 3.5K |
| 14:33 | 3,279.83 | 3,280.11 | 3,279.83 | 3,280.00 | 2.6K |
| 14:34 | 3,280.00 | 3,280.68 | 3,280.00 | 3,280.68 | 7.8K |
| 14:35 | 3,280.74 | 3,281.91 | 3,280.11 | 3,281.70 | 28.3K |
| 14:36 | 3,281.55 | 3,282.45 | 3,281.40 | 3,282.45 | 6.7K |
| 14:37 | 3,282.45 | 3,282.45 | 3,281.82 | 3,281.96 | 5.8K |
| 14:38 | 3,281.78 | 3,283.08 | 3,281.78 | 3,283.08 | 29.4K |
| 14:39 | 3,283.70 | 3,283.70 | 3,282.89 | 3,282.89 | 11.7K |
| 14:40 | 3,283.23 | 3,283.23 | 3,282.14 | 3,282.14 | 10.0K |
| 14:41 | 3,282.02 | 3,282.98 | 3,281.94 | 3,281.94 | 10.7K |
| 14:42 | 3,281.94 | 3,282.28 | 3,281.94 | 3,282.25 | 3.2K |
| 14:43 | 3,282.25 | 3,283.06 | 3,282.25 | 3,283.06 | 9.3K |
| 14:44 | 3,283.06 | 3,283.33 | 3,282.63 | 3,282.63 | 8.6K |
| 14:45 | 3,285.01 | 3,285.29 | 3,285.01 | 3,285.12 | 38.1K |
| 14:46 | 3,285.23 | 3,285.23 | 3,284.47 | 3,285.09 | 9.9K |
| 14:47 | 3,286.15 | 3,286.15 | 3,285.78 | 3,286.09 | 12.2K |
| 14:48 | 3,285.61 | 3,286.01 | 3,284.04 | 3,284.04 | 13.5K |
| 14:49 | 3,284.04 | 3,284.36 | 3,284.04 | 3,284.36 | 8.1K |
| 14:50 | 3,284.36 | 3,284.72 | 3,284.36 | 3,284.47 | 8.4K |
| 14:51 | 3,284.47 | 3,285.83 | 3,284.47 | 3,285.83 | 23.0K |
| 14:52 | 3,285.83 | 3,286.29 | 3,285.83 | 3,286.29 | 3.0K |
| 14:53 | 3,286.39 | 3,287.59 | 3,286.39 | 3,287.59 | 23.6K |
| 14:54 | 3,286.74 | 3,287.08 | 3,286.74 | 3,286.80 | 4.8K |
| 14:55 | 3,287.07 | 3,287.07 | 3,286.73 | 3,286.90 | 2.6K |
| 14:56 | 3,285.75 | 3,286.62 | 3,285.75 | 3,286.44 | 19.3K |
| 14:57 | 3,286.44 | 3,286.64 | 3,286.28 | 3,286.64 | 19.0K |
| 14:58 | 3,287.11 | 3,287.11 | 3,286.71 | 3,286.88 | 5.7K |
| 14:59 | 3,286.71 | 3,287.17 | 3,286.64 | 3,287.17 | 4.1K |
| 15:00 | 3,287.17 | 3,287.82 | 3,287.17 | 3,287.82 | 24.9K |
| 15:01 | 3,287.14 | 3,287.70 | 3,286.54 | 3,287.42 | 14.6K |
| 15:02 | 3,287.07 | 3,287.17 | 3,286.47 | 3,286.47 | 5.4K |
| 15:03 | 3,286.61 | 3,287.52 | 3,286.61 | 3,287.52 | 3.6K |
| 15:04 | 3,288.83 | 3,289.07 | 3,288.40 | 3,289.07 | 55.5K |
| 15:05 | 3,289.24 | 3,289.24 | 3,288.17 | 3,288.17 | 6.3K |
| 15:06 | 3,288.06 | 3,288.34 | 3,288.06 | 3,288.34 | 1.2K |
| 15:07 | 3,288.69 | 3,288.69 | 3,287.80 | 3,287.82 | 12.3K |
| 15:08 | 3,288.79 | 3,289.16 | 3,288.62 | 3,289.16 | 6.5K |
| 15:09 | 3,288.99 | 3,288.99 | 3,287.50 | 3,287.50 | 7.9K |
| 15:10 | 3,287.64 | 3,287.64 | 3,286.73 | 3,286.73 | 12.0K |
| 15:11 | 3,286.59 | 3,286.59 | 3,285.78 | 3,285.78 | 7.8K |
| 15:12 | 3,285.37 | 3,285.89 | 3,285.37 | 3,285.89 | 5.1K |
| 15:13 | 3,287.91 | 3,287.91 | 3,287.49 | 3,287.80 | 14.5K |
| 15:14 | 3,288.11 | 3,288.11 | 3,286.98 | 3,286.98 | 7.5K |
| 15:15 | 3,286.84 | 3,286.93 | 3,286.51 | 3,286.51 | 4.9K |
| 15:16 | 3,286.42 | 3,287.04 | 3,286.12 | 3,286.12 | 11.1K |
| 15:17 | 3,286.24 | 3,287.24 | 3,286.24 | 3,286.33 | 14.8K |
| 15:18 | 3,286.61 | 3,286.81 | 3,286.53 | 3,286.81 | 3.3K |
| 15:19 | 3,286.93 | 3,287.21 | 3,286.75 | 3,286.75 | 7.9K |
| 15:20 | 3,286.75 | 3,287.87 | 3,286.58 | 3,287.87 | 17.6K |
| 15:21 | 3,288.25 | 3,288.25 | 3,286.30 | 3,286.30 | 14.0K |
| 15:22 | 3,286.76 | 3,286.76 | 3,286.41 | 3,286.76 | 4.4K |
| 15:23 | 3,286.76 | 3,286.76 | 3,286.34 | 3,286.34 | 5.6K |
| 15:24 | 3,286.34 | 3,286.83 | 3,286.34 | 3,286.83 | 4.9K |
| 15:25 | 3,286.59 | 3,287.06 | 3,286.53 | 3,286.87 | 8.2K |
| 15:26 | 3,285.97 | 3,286.28 | 3,285.34 | 3,286.28 | 34.4K |
| 15:27 | 3,286.46 | 3,286.94 | 3,286.46 | 3,286.94 | 10.5K |
| 15:28 | 3,287.64 | 3,287.64 | 3,286.97 | 3,286.97 | 2.6K |
| 15:29 | 3,286.32 | 3,287.22 | 3,286.32 | 3,287.13 | 16.6K |
| 15:30 | 3,286.93 | 3,287.16 | 3,286.76 | 3,286.92 | 36.7K |
| 15:31 | 3,286.82 | 3,286.82 | 3,286.12 | 3,286.16 | 19.5K |
| 15:32 | 3,286.16 | 3,286.16 | 3,285.10 | 3,285.10 | 17.7K |
| 15:33 | 3,284.81 | 3,284.81 | 3,283.90 | 3,284.01 | 13.5K |
| 15:34 | 3,283.97 | 3,284.20 | 3,281.90 | 3,281.90 | 23.2K |
| 15:35 | 3,281.90 | 3,283.85 | 3,281.90 | 3,283.85 | 19.1K |
| 15:36 | 3,283.93 | 3,284.76 | 3,283.65 | 3,284.76 | 8.5K |
| 15:37 | 3,284.69 | 3,284.69 | 3,284.44 | 3,284.44 | 14.2K |
| 15:38 | 3,285.42 | 3,285.75 | 3,285.42 | 3,285.71 | 21.7K |
| 15:39 | 3,285.86 | 3,288.13 | 3,285.52 | 3,288.13 | 37.3K |
| 15:40 | 3,287.91 | 3,288.01 | 3,287.84 | 3,288.01 | 6.7K |
| 15:41 | 3,287.66 | 3,289.24 | 3,287.66 | 3,289.24 | 21.4K |
| 15:42 | 3,289.91 | 3,290.15 | 3,289.51 | 3,289.51 | 32.5K |
| 15:43 | 3,289.65 | 3,289.65 | 3,289.17 | 3,289.18 | 9.1K |
| 15:44 | 3,290.05 | 3,290.43 | 3,289.90 | 3,290.11 | 30.5K |
| 15:45 | 3,290.05 | 3,290.67 | 3,290.05 | 3,290.67 | 19.3K |
| 15:46 | 3,290.60 | 3,290.84 | 3,290.19 | 3,290.19 | 10.2K |
| 15:47 | 3,290.56 | 3,290.70 | 3,290.05 | 3,290.21 | 21.9K |
| 15:48 | 3,290.35 | 3,291.25 | 3,290.35 | 3,291.25 | 25.6K |
| 15:49 | 3,292.43 | 3,293.56 | 3,292.38 | 3,293.56 | 50.3K |
| 15:50 | 3,292.93 | 3,292.93 | 3,291.48 | 3,291.48 | 134.0K |
| 15:51 | 3,290.64 | 3,290.95 | 3,290.61 | 3,290.61 | 27.8K |
| 15:52 | 3,290.03 | 3,290.32 | 3,289.53 | 3,290.27 | 33.0K |
| 15:53 | 3,288.80 | 3,290.51 | 3,288.80 | 3,290.51 | 56.7K |
| 15:54 | 3,290.09 | 3,290.69 | 3,290.09 | 3,290.69 | 51.1K |
| 15:55 | 3,290.06 | 3,290.68 | 3,288.56 | 3,288.56 | 93.2K |
| 15:56 | 3,288.57 | 3,288.57 | 3,287.41 | 3,287.41 | 89.5K |
| 15:57 | 3,287.34 | 3,288.47 | 3,287.06 | 3,288.47 | 91.6K |
| 15:58 | 3,288.21 | 3,288.65 | 3,287.50 | 3,287.50 | 84.3K |
| 15:59 | 3,287.86 | 3,289.20 | 3,287.86 | 3,289.20 | 161.5K |
| 16:00 | 3,290.21 | 3,290.21 | 3,288.85 | 3,288.85 | 2,471.6K |
| 16:01 | 3,288.85 | 3,288.85 | 3,288.85 | 3,288.85 | 0.0K |