4,999.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,094.00 | 5,104.00 | 5,094.00 | 5,096.00 | 23.1K |
| 08:01 | 5,102.00 | 5,106.38 | 5,102.00 | 5,104.00 | 1.1K |
| 08:02 | 5,103.51 | 5,103.51 | 5,094.00 | 5,094.00 | 1.2K |
| 08:03 | 5,096.00 | 5,096.00 | 5,084.00 | 5,084.00 | 1.1K |
| 08:04 | 5,081.07 | 5,084.00 | 5,080.06 | 5,080.06 | 1.1K |
| 08:05 | 5,082.00 | 5,090.00 | 5,082.00 | 5,086.00 | 1.6K |
| 08:06 | 5,086.30 | 5,086.30 | 5,076.00 | 5,076.00 | 2.2K |
| 08:07 | 5,075.00 | 5,075.00 | 5,070.00 | 5,070.00 | 1.4K |
| 08:08 | 5,070.00 | 5,074.00 | 5,068.00 | 5,074.00 | 0.8K |
| 08:09 | 5,076.00 | 5,078.00 | 5,075.35 | 5,078.00 | 0.7K |
| 08:10 | 5,074.00 | 5,074.00 | 5,073.38 | 5,073.38 | 0.9K |
| 08:11 | 5,076.00 | 5,078.00 | 5,070.00 | 5,070.00 | 1.8K |
| 08:12 | 5,068.00 | 5,068.00 | 5,062.00 | 5,062.00 | 0.4K |
| 08:13 | 5,062.69 | 5,062.69 | 5,058.00 | 5,062.00 | 0.5K |
| 08:14 | 5,058.00 | 5,060.00 | 5,056.00 | 5,056.00 | 1.0K |
| 08:15 | 5,054.00 | 5,054.00 | 5,052.00 | 5,052.00 | 0.5K |
| 08:17 | 5,054.00 | 5,054.00 | 5,042.00 | 5,042.00 | 1.2K |
| 08:18 | 5,050.00 | 5,050.00 | 5,046.00 | 5,046.00 | 0.7K |
| 08:19 | 5,052.00 | 5,052.00 | 5,051.60 | 5,051.60 | 0.2K |
| 08:20 | 5,052.00 | 5,056.00 | 5,052.00 | 5,056.00 | 1.3K |
| 08:21 | 5,054.00 | 5,054.00 | 5,052.00 | 5,052.00 | 0.4K |
| 08:23 | 5,060.00 | 5,060.00 | 5,058.00 | 5,058.00 | 0.7K |
| 08:24 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 08:26 | 5,069.16 | 5,069.16 | 5,068.00 | 5,068.00 | 0.2K |
| 08:28 | 5,071.27 | 5,071.27 | 5,071.27 | 5,071.27 | 0.2K |
| 08:29 | 5,076.00 | 5,076.00 | 5,064.00 | 5,064.00 | 1.5K |
| 08:30 | 5,066.00 | 5,068.00 | 5,066.00 | 5,068.00 | 0.0K |
| 08:31 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:32 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.4K |
| 08:33 | 5,070.00 | 5,070.00 | 5,068.00 | 5,068.00 | 0.3K |
| 08:34 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 0.3K |
| 08:35 | 5,068.00 | 5,072.00 | 5,068.00 | 5,072.00 | 0.3K |
| 08:36 | 5,074.00 | 5,074.00 | 5,068.00 | 5,068.00 | 13.0K |
| 08:37 | 5,072.00 | 5,074.00 | 5,072.00 | 5,074.00 | 0.2K |
| 08:38 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 0.6K |
| 08:39 | 5,070.00 | 5,070.00 | 5,069.49 | 5,069.49 | 0.2K |
| 08:40 | 5,072.00 | 5,073.80 | 5,070.00 | 5,070.00 | 0.5K |
| 08:41 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 0.6K |
| 08:43 | 5,064.00 | 5,066.00 | 5,064.00 | 5,066.00 | 0.2K |
| 08:44 | 5,062.00 | 5,062.00 | 5,060.00 | 5,060.00 | 0.6K |
| 08:45 | 5,058.00 | 5,058.00 | 5,056.00 | 5,056.00 | 0.6K |
| 08:46 | 5,054.00 | 5,054.75 | 5,054.00 | 5,054.75 | 0.1K |
| 08:47 | 5,054.00 | 5,054.00 | 5,052.00 | 5,052.00 | 1.4K |
| 08:48 | 5,052.00 | 5,054.00 | 5,052.00 | 5,054.00 | 1.2K |
| 08:49 | 5,054.51 | 5,054.51 | 5,054.00 | 5,054.00 | 0.5K |
| 08:50 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 08:51 | 5,050.00 | 5,050.00 | 5,048.00 | 5,048.00 | 0.2K |
| 08:52 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.4K |
| 08:53 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.0K |
| 08:54 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.2K |
| 08:55 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.1K |
| 08:56 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.2K |
| 08:57 | 5,044.00 | 5,044.00 | 5,042.25 | 5,044.00 | 0.5K |
| 08:58 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.1K |
| 08:59 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.2K |
| 09:00 | 5,050.00 | 5,056.00 | 5,050.00 | 5,052.00 | 0.7K |
| 09:01 | 5,052.00 | 5,052.00 | 5,050.00 | 5,050.00 | 0.6K |
| 09:02 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.3K |
| 09:03 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 09:04 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 09:05 | 5,050.00 | 5,050.40 | 5,050.00 | 5,050.40 | 0.1K |
| 09:06 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 0.5K |
| 09:07 | 5,048.00 | 5,048.00 | 5,044.00 | 5,044.00 | 1.3K |
| 09:08 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.9K |
| 09:09 | 5,046.00 | 5,046.00 | 5,044.00 | 5,044.00 | 0.3K |
| 09:10 | 5,042.52 | 5,042.52 | 5,042.52 | 5,042.52 | 0.0K |
| 09:11 | 5,044.00 | 5,044.00 | 5,044.00 | 5,044.00 | 0.3K |
| 09:12 | 5,042.00 | 5,042.00 | 5,040.00 | 5,040.00 | 0.6K |
| 09:13 | 5,044.00 | 5,044.00 | 5,044.00 | 5,044.00 | 0.4K |
| 09:14 | 5,043.77 | 5,043.77 | 5,042.00 | 5,042.00 | 0.4K |
| 09:15 | 5,044.00 | 5,044.00 | 5,040.00 | 5,040.00 | 0.2K |
| 09:16 | 5,038.00 | 5,040.00 | 5,038.00 | 5,038.00 | 6.8K |
| 09:17 | 5,038.00 | 5,041.27 | 5,038.00 | 5,041.27 | 0.2K |
| 09:19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.6K |
| 09:20 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 0.4K |
| 09:21 | 5,043.51 | 5,044.00 | 5,043.51 | 5,044.00 | 0.3K |
| 09:22 | 5,043.19 | 5,043.19 | 5,042.00 | 5,042.00 | 0.7K |
| 09:23 | 5,042.76 | 5,046.66 | 5,042.76 | 5,046.66 | 0.7K |
| 09:24 | 5,046.00 | 5,046.60 | 5,045.54 | 5,046.60 | 0.5K |
| 09:25 | 5,048.00 | 5,050.00 | 5,048.00 | 5,050.00 | 0.5K |
| 09:26 | 5,048.20 | 5,048.20 | 5,048.20 | 5,048.20 | 0.0K |
| 09:27 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 09:28 | 5,052.00 | 5,052.00 | 5,046.00 | 5,046.00 | 2.7K |
| 09:30 | 5,046.34 | 5,048.00 | 5,046.34 | 5,048.00 | 0.1K |
| 09:31 | 5,048.00 | 5,048.00 | 5,046.00 | 5,046.00 | 0.6K |
| 09:32 | 5,045.71 | 5,046.00 | 5,045.71 | 5,046.00 | 0.3K |
| 09:33 | 5,046.00 | 5,048.00 | 5,046.00 | 5,048.00 | 0.4K |
| 09:34 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.2K |
| 09:35 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.4K |
| 09:36 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 0.2K |
| 09:37 | 5,044.00 | 5,044.00 | 5,043.44 | 5,043.44 | 0.3K |
| 09:38 | 5,044.00 | 5,044.00 | 5,044.00 | 5,044.00 | 0.4K |
| 09:40 | 5,046.00 | 5,046.00 | 5,042.00 | 5,042.00 | 0.4K |
| 09:41 | 5,040.00 | 5,040.00 | 5,038.00 | 5,038.00 | 2.2K |
| 09:42 | 5,038.69 | 5,038.69 | 5,038.17 | 5,038.17 | 0.2K |
| 09:43 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 0.4K |
| 09:44 | 5,034.00 | 5,034.00 | 5,032.00 | 5,032.00 | 2.5K |
| 09:45 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 09:46 | 5,032.00 | 5,032.00 | 5,028.73 | 5,030.00 | 0.3K |
| 09:47 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 0.9K |
| 09:48 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 1.2K |
| 09:50 | 5,024.07 | 5,024.07 | 5,024.00 | 5,024.00 | 4.4K |
| 09:51 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 0.2K |
| 09:52 | 5,023.06 | 5,024.00 | 5,023.06 | 5,024.00 | 1.3K |
| 09:53 | 5,028.00 | 5,030.00 | 5,026.00 | 5,026.00 | 1.6K |
| 09:54 | 5,026.00 | 5,026.00 | 5,026.00 | 5,026.00 | 0.1K |
| 09:55 | 5,022.00 | 5,022.00 | 5,018.00 | 5,018.00 | 2.4K |
| 09:57 | 5,020.00 | 5,020.00 | 5,019.00 | 5,020.00 | 5.5K |
| 09:58 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 1.8K |
| 09:59 | 5,018.00 | 5,020.00 | 5,018.00 | 5,020.00 | 1.7K |
| 10:00 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.1K |
| 10:01 | 5,016.10 | 5,020.00 | 5,016.10 | 5,020.00 | 0.9K |
| 10:02 | 5,020.00 | 5,020.00 | 5,016.00 | 5,016.00 | 4.4K |
| 10:03 | 5,014.10 | 5,014.10 | 5,014.00 | 5,014.00 | 0.6K |
| 10:04 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 0.1K |
| 10:05 | 5,010.00 | 5,010.00 | 5,008.00 | 5,008.00 | 0.1K |
| 10:06 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 10:07 | 5,008.00 | 5,010.00 | 5,008.00 | 5,010.00 | 4.2K |
| 10:08 | 5,012.00 | 5,012.00 | 5,010.00 | 5,010.49 | 1.1K |
| 10:09 | 5,010.00 | 5,010.00 | 5,006.00 | 5,006.00 | 0.7K |
| 10:10 | 5,004.00 | 5,004.00 | 5,000.00 | 5,000.00 | 0.5K |
| 10:11 | 5,001.53 | 5,001.53 | 4,998.00 | 4,998.00 | 2.6K |
| 10:12 | 4,999.27 | 4,999.27 | 4,999.27 | 4,999.27 | 0.5K |
| 10:14 | 4,999.00 | 4,999.00 | 4,998.00 | 4,998.00 | 1.2K |
| 10:15 | 4,995.00 | 4,995.00 | 4,994.00 | 4,995.00 | 1.4K |
| 10:16 | 4,992.75 | 4,992.75 | 4,991.42 | 4,991.42 | 0.3K |
| 10:17 | 4,994.00 | 4,994.00 | 4,991.00 | 4,994.00 | 1.0K |
| 10:19 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 0.3K |
| 10:20 | 4,998.00 | 5,000.24 | 4,998.00 | 5,000.00 | 5.9K |
| 10:21 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 0.2K |
| 10:22 | 5,002.00 | 5,002.00 | 5,000.00 | 5,000.00 | 0.4K |
| 10:23 | 5,000.89 | 5,000.89 | 5,000.00 | 5,000.00 | 1.1K |
| 10:24 | 5,002.00 | 5,002.00 | 4,997.00 | 4,998.00 | 0.9K |
| 10:25 | 4,996.98 | 4,997.50 | 4,996.98 | 4,997.50 | 1.2K |
| 10:26 | 4,998.00 | 4,998.00 | 4,994.50 | 4,994.50 | 0.8K |
| 10:27 | 4,994.00 | 4,996.00 | 4,994.00 | 4,996.00 | 0.3K |
| 10:28 | 4,995.20 | 4,995.20 | 4,993.00 | 4,993.00 | 0.6K |
| 10:29 | 4,996.00 | 4,998.00 | 4,996.00 | 4,998.00 | 3.6K |
| 10:30 | 4,996.00 | 4,997.00 | 4,996.00 | 4,997.00 | 2.4K |
| 10:31 | 4,995.38 | 4,995.38 | 4,995.38 | 4,995.38 | 0.2K |
| 10:32 | 4,995.00 | 4,997.00 | 4,995.00 | 4,997.00 | 0.2K |
| 10:33 | 4,993.00 | 4,993.00 | 4,993.00 | 4,993.00 | 0.3K |
| 10:34 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | 0.1K |
| 10:36 | 5,000.00 | 5,001.72 | 4,999.00 | 5,000.00 | 1.8K |
| 10:38 | 5,004.00 | 5,004.00 | 5,000.00 | 5,002.00 | 0.7K |
| 10:39 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 0.7K |
| 10:40 | 4,998.00 | 4,999.12 | 4,998.00 | 4,999.12 | 0.5K |
| 10:41 | 4,998.67 | 4,998.67 | 4,997.00 | 4,997.00 | 1.1K |
| 10:43 | 4,997.21 | 4,997.21 | 4,997.21 | 4,997.21 | 0.7K |
| 10:44 | 5,000.00 | 5,000.00 | 4,997.00 | 4,997.00 | 0.3K |
| 10:45 | 4,996.00 | 4,996.00 | 4,991.00 | 4,992.00 | 0.6K |
| 10:46 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 8.7K |
| 10:47 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 2.2K |
| 10:49 | 5,000.00 | 5,000.00 | 4,996.00 | 4,996.00 | 0.5K |
| 10:50 | 4,997.00 | 4,998.00 | 4,997.00 | 4,998.00 | 0.9K |
| 10:51 | 5,000.00 | 5,000.00 | 4,999.00 | 5,000.00 | 0.5K |
| 10:52 | 4,998.00 | 4,998.00 | 4,996.00 | 4,996.00 | 0.2K |
| 10:54 | 4,997.80 | 4,998.00 | 4,997.80 | 4,998.00 | 0.5K |
| 10:55 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 0.0K |
| 10:56 | 4,998.00 | 4,998.00 | 4,996.00 | 4,996.00 | 1.1K |
| 10:57 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | 0.7K |
| 10:58 | 4,998.50 | 4,998.50 | 4,998.50 | 4,998.50 | 0.1K |
| 10:59 | 4,995.00 | 4,995.68 | 4,995.00 | 4,995.68 | 0.3K |
| 11:00 | 4,999.00 | 5,000.00 | 4,999.00 | 4,999.00 | 0.5K |
| 11:01 | 4,999.00 | 4,999.50 | 4,998.00 | 4,999.50 | 0.6K |
| 11:03 | 4,999.00 | 5,002.00 | 4,999.00 | 5,002.00 | 0.3K |
| 11:04 | 5,000.00 | 5,000.00 | 4,997.00 | 4,997.00 | 0.8K |
| 11:05 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 0.0K |
| 11:06 | 4,996.00 | 4,996.00 | 4,995.27 | 4,995.27 | 0.9K |
| 11:08 | 5,004.00 | 5,004.00 | 5,001.33 | 5,004.00 | 1.1K |
| 11:09 | 5,002.00 | 5,002.94 | 5,002.00 | 5,002.94 | 0.3K |
| 11:10 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.0K |
| 11:11 | 5,000.00 | 5,000.00 | 4,998.00 | 4,998.00 | 0.6K |
| 11:12 | 4,998.00 | 4,998.00 | 4,991.00 | 4,991.00 | 1.9K |
| 11:13 | 4,989.72 | 4,993.00 | 4,989.72 | 4,993.00 | 0.8K |
| 11:14 | 4,998.00 | 4,998.00 | 4,990.95 | 4,993.38 | 0.8K |
| 11:15 | 4,995.00 | 4,995.00 | 4,994.00 | 4,994.85 | 0.4K |
| 11:16 | 4,991.00 | 4,994.00 | 4,991.00 | 4,993.00 | 1.1K |
| 11:17 | 4,988.00 | 4,988.00 | 4,986.00 | 4,986.00 | 0.1K |
| 11:18 | 4,986.04 | 4,991.05 | 4,986.04 | 4,991.05 | 0.9K |
| 11:19 | 4,991.30 | 4,992.47 | 4,991.30 | 4,992.47 | 0.1K |
| 11:20 | 4,992.00 | 4,993.00 | 4,992.00 | 4,993.00 | 0.6K |
| 11:21 | 4,994.00 | 4,995.00 | 4,994.00 | 4,995.00 | 0.3K |
| 11:22 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 0.3K |
| 11:23 | 4,998.00 | 4,998.00 | 4,994.00 | 4,994.00 | 0.3K |
| 11:24 | 4,996.00 | 4,996.00 | 4,994.30 | 4,994.30 | 0.2K |
| 11:25 | 4,995.00 | 4,995.00 | 4,994.00 | 4,994.00 | 0.5K |
| 11:26 | 4,990.50 | 4,990.50 | 4,990.50 | 4,990.50 | 0.2K |
| 11:27 | 4,993.00 | 4,994.00 | 4,993.00 | 4,994.00 | 0.1K |
| 11:28 | 4,995.20 | 4,995.20 | 4,995.20 | 4,995.20 | 0.0K |
| 11:29 | 4,994.50 | 4,994.50 | 4,994.50 | 4,994.50 | 0.0K |
| 11:30 | 4,993.00 | 4,993.00 | 4,993.00 | 4,993.00 | 0.2K |
| 11:31 | 4,994.00 | 4,995.00 | 4,994.00 | 4,995.00 | 0.1K |
| 11:32 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 0.1K |
| 11:33 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.4K |
| 11:34 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0K |
| 11:35 | 4,994.00 | 4,994.00 | 4,991.00 | 4,991.00 | 0.7K |
| 11:36 | 4,991.47 | 4,992.00 | 4,991.47 | 4,992.00 | 0.7K |
| 11:37 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 0.2K |
| 11:39 | 4,994.00 | 4,994.00 | 4,991.00 | 4,991.00 | 0.5K |
| 11:40 | 4,990.00 | 4,990.00 | 4,988.00 | 4,988.00 | 0.5K |
| 11:41 | 4,986.00 | 4,986.00 | 4,980.50 | 4,980.50 | 0.6K |
| 11:42 | 4,980.00 | 4,980.00 | 4,976.00 | 4,977.00 | 1.2K |
| 11:43 | 4,978.00 | 4,980.00 | 4,978.00 | 4,978.00 | 0.9K |
| 11:44 | 4,979.90 | 4,981.00 | 4,979.90 | 4,981.00 | 0.4K |
| 11:45 | 4,979.00 | 4,979.00 | 4,978.00 | 4,978.00 | 0.2K |
| 11:46 | 4,978.00 | 4,979.00 | 4,977.00 | 4,977.00 | 0.8K |
| 11:47 | 4,975.00 | 4,975.00 | 4,974.00 | 4,974.00 | 0.2K |
| 11:48 | 4,976.00 | 4,978.84 | 4,976.00 | 4,978.00 | 1.3K |
| 11:49 | 4,978.00 | 4,979.00 | 4,978.00 | 4,979.00 | 0.2K |
| 11:50 | 4,980.00 | 4,980.00 | 4,979.00 | 4,979.00 | 0.2K |
| 11:51 | 4,978.00 | 4,978.90 | 4,977.00 | 4,977.00 | 0.7K |
| 11:52 | 4,977.00 | 4,981.00 | 4,977.00 | 4,980.90 | 0.4K |
| 11:53 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 0.2K |
| 11:54 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 0.5K |
| 11:55 | 4,981.00 | 4,981.00 | 4,979.00 | 4,979.00 | 0.6K |
| 11:56 | 4,979.88 | 4,979.88 | 4,979.88 | 4,979.88 | 0.2K |
| 11:58 | 4,979.00 | 4,981.00 | 4,979.00 | 4,981.00 | 1.2K |
| 11:59 | 4,981.00 | 4,984.00 | 4,981.00 | 4,984.00 | 3.2K |
| 12:00 | 4,982.00 | 4,982.00 | 4,980.00 | 4,980.00 | 2.5K |
| 12:01 | 4,981.00 | 4,983.00 | 4,981.00 | 4,983.00 | 0.4K |
| 12:02 | 4,980.00 | 4,982.00 | 4,980.00 | 4,982.00 | 0.3K |
| 12:03 | 4,981.00 | 4,982.84 | 4,981.00 | 4,982.84 | 0.4K |
| 12:04 | 4,983.00 | 4,983.00 | 4,983.00 | 4,983.00 | 0.1K |
| 12:05 | 4,982.00 | 4,983.00 | 4,982.00 | 4,982.00 | 1.9K |
| 12:06 | 4,981.00 | 4,981.00 | 4,980.00 | 4,980.00 | 0.5K |
| 12:07 | 4,979.00 | 4,979.00 | 4,977.00 | 4,977.00 | 0.4K |
| 12:08 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.3K |
| 12:10 | 4,976.00 | 4,976.00 | 4,974.00 | 4,974.00 | 0.4K |
| 12:11 | 4,972.00 | 4,984.00 | 4,971.00 | 4,984.00 | 6.1K |
| 12:12 | 4,985.00 | 4,985.00 | 4,984.00 | 4,985.00 | 0.6K |
| 12:13 | 4,984.00 | 4,984.00 | 4,983.00 | 4,983.00 | 0.3K |
| 12:14 | 4,984.00 | 4,985.00 | 4,982.00 | 4,982.00 | 0.8K |
| 12:15 | 4,983.00 | 4,987.00 | 4,983.00 | 4,987.00 | 0.5K |
| 12:16 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 0.2K |
| 12:18 | 4,987.00 | 4,987.10 | 4,987.00 | 4,987.00 | 0.8K |
| 12:19 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 0.0K |
| 12:20 | 4,986.18 | 4,986.18 | 4,984.00 | 4,984.00 | 0.9K |
| 12:21 | 4,985.00 | 4,989.00 | 4,985.00 | 4,986.00 | 0.4K |
| 12:22 | 4,987.00 | 4,989.00 | 4,987.00 | 4,988.00 | 0.0K |
| 12:23 | 4,986.00 | 4,987.00 | 4,986.00 | 4,987.00 | 0.2K |
| 12:24 | 4,989.00 | 4,989.00 | 4,989.00 | 4,989.00 | 0.0K |
| 12:25 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 0.0K |
| 12:28 | 4,989.00 | 4,989.00 | 4,988.00 | 4,989.00 | 0.5K |
| 12:29 | 4,988.00 | 4,988.50 | 4,987.00 | 4,987.00 | 0.2K |
| 12:30 | 4,986.00 | 4,986.00 | 4,985.00 | 4,985.00 | 0.7K |
| 12:31 | 4,986.00 | 4,986.00 | 4,984.00 | 4,984.50 | 1.1K |
| 12:33 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 0.3K |
| 12:34 | 4,988.50 | 4,993.00 | 4,987.69 | 4,990.00 | 3.9K |
| 12:36 | 4,989.70 | 4,989.70 | 4,989.70 | 4,989.70 | 0.1K |
| 12:37 | 4,989.00 | 4,989.00 | 4,988.52 | 4,988.52 | 0.1K |
| 12:38 | 4,990.00 | 4,991.00 | 4,990.00 | 4,991.00 | 0.9K |
| 12:39 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.2K |
| 12:40 | 4,987.00 | 4,988.00 | 4,987.00 | 4,988.00 | 0.4K |
| 12:41 | 4,990.00 | 4,990.00 | 4,988.00 | 4,988.00 | 0.5K |
| 12:43 | 4,986.00 | 4,986.00 | 4,984.00 | 4,984.00 | 0.3K |
| 12:44 | 4,984.00 | 4,984.76 | 4,984.00 | 4,984.76 | 0.4K |
| 12:45 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 1.4K |
| 12:46 | 4,984.00 | 4,985.33 | 4,984.00 | 4,985.33 | 0.8K |
| 12:48 | 4,983.00 | 4,983.00 | 4,982.00 | 4,982.00 | 0.2K |
| 12:49 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 0.0K |
| 12:50 | 4,984.00 | 4,984.00 | 4,984.00 | 4,984.00 | 0.3K |
| 12:51 | 4,984.00 | 4,984.00 | 4,984.00 | 4,984.00 | 0.4K |
| 12:52 | 4,986.00 | 4,986.00 | 4,984.00 | 4,984.00 | 1.0K |
| 12:53 | 4,986.00 | 4,988.00 | 4,986.00 | 4,986.00 | 10.5K |
| 12:54 | 4,986.00 | 4,986.00 | 4,984.00 | 4,984.00 | 0.4K |
| 12:55 | 4,985.00 | 4,985.00 | 4,984.50 | 4,984.50 | 0.1K |
| 12:56 | 4,985.50 | 4,987.00 | 4,985.50 | 4,987.00 | 0.5K |
| 12:57 | 4,987.00 | 4,988.00 | 4,987.00 | 4,988.00 | 0.3K |
| 12:58 | 4,987.80 | 4,987.80 | 4,982.00 | 4,982.00 | 0.7K |
| 13:00 | 4,984.00 | 4,984.00 | 4,983.00 | 4,983.00 | 0.3K |
| 13:02 | 4,984.00 | 4,985.00 | 4,984.00 | 4,985.00 | 0.4K |
| 13:03 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 13:04 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 13:06 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.5K |
| 13:07 | 4,984.50 | 4,986.00 | 4,984.50 | 4,986.00 | 0.3K |
| 13:08 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 0.1K |
| 13:09 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 0.1K |
| 13:10 | 4,987.00 | 4,987.00 | 4,985.00 | 4,987.00 | 0.7K |
| 13:11 | 4,987.00 | 4,987.00 | 4,986.00 | 4,987.00 | 0.5K |
| 13:13 | 4,987.00 | 4,987.00 | 4,983.00 | 4,983.00 | 0.6K |
| 13:14 | 4,981.98 | 4,981.98 | 4,981.98 | 4,981.98 | 0.3K |
| 13:15 | 4,981.00 | 4,981.00 | 4,978.00 | 4,978.00 | 0.5K |
| 13:16 | 4,979.00 | 4,984.00 | 4,979.00 | 4,984.00 | 0.6K |
| 13:17 | 4,984.00 | 4,993.13 | 4,984.00 | 4,993.13 | 1.4K |
| 13:18 | 4,997.00 | 4,997.00 | 4,992.00 | 4,992.00 | 0.4K |
| 13:19 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 0.1K |
| 13:21 | 4,999.00 | 4,999.00 | 4,998.00 | 4,998.00 | 0.5K |
| 13:22 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | 0.1K |
| 13:23 | 4,997.00 | 4,997.00 | 4,996.00 | 4,996.00 | 0.2K |
| 13:24 | 4,997.00 | 4,997.00 | 4,996.39 | 4,997.00 | 0.2K |
| 13:26 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 1.6K |
| 13:27 | 4,999.00 | 4,999.00 | 4,997.00 | 4,997.00 | 1.0K |
| 13:29 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 7.9K |
| 13:30 | 4,999.00 | 4,999.00 | 4,996.00 | 4,996.00 | 2.1K |
| 13:31 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 0.0K |
| 13:32 | 4,993.00 | 4,993.00 | 4,989.00 | 4,989.00 | 0.7K |
| 13:33 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 0.2K |
| 13:34 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 0.2K |
| 13:35 | 4,987.00 | 4,987.00 | 4,986.00 | 4,986.00 | 0.8K |
| 13:36 | 4,985.00 | 4,985.00 | 4,983.00 | 4,984.00 | 0.9K |
| 13:37 | 4,988.00 | 4,991.00 | 4,988.00 | 4,991.00 | 2.0K |
| 13:38 | 4,991.00 | 4,995.50 | 4,991.00 | 4,994.00 | 1.2K |
| 13:39 | 4,994.00 | 4,994.00 | 4,993.20 | 4,993.20 | 0.1K |
| 13:40 | 4,993.00 | 4,993.00 | 4,991.00 | 4,991.00 | 0.9K |
| 13:41 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 1.7K |
| 13:42 | 4,988.00 | 4,988.00 | 4,986.00 | 4,986.00 | 1.3K |
| 13:43 | 4,980.00 | 4,982.00 | 4,979.00 | 4,982.00 | 0.8K |
| 13:44 | 4,975.00 | 4,976.00 | 4,975.00 | 4,976.00 | 2.4K |
| 13:45 | 4,977.00 | 4,977.00 | 4,976.00 | 4,976.80 | 0.4K |
| 13:46 | 4,978.00 | 4,978.00 | 4,978.00 | 4,978.00 | 0.3K |
| 13:47 | 4,980.00 | 4,982.00 | 4,980.00 | 4,982.00 | 2.8K |
| 13:48 | 4,980.00 | 4,982.00 | 4,980.00 | 4,982.00 | 0.9K |
| 13:49 | 4,985.00 | 4,985.00 | 4,984.00 | 4,984.00 | 0.6K |
| 13:50 | 4,983.98 | 4,983.98 | 4,983.50 | 4,983.50 | 0.3K |
| 13:51 | 4,983.00 | 4,983.00 | 4,981.00 | 4,981.00 | 0.4K |
| 13:53 | 4,979.32 | 4,979.32 | 4,979.32 | 4,979.32 | 0.1K |
| 13:54 | 4,979.10 | 4,979.10 | 4,979.10 | 4,979.10 | 0.0K |
| 13:55 | 4,979.00 | 4,979.00 | 4,975.35 | 4,975.35 | 1.0K |
| 13:56 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.4K |
| 13:57 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 0.2K |
| 13:58 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 0.5K |
| 13:59 | 4,984.00 | 4,984.00 | 4,983.00 | 4,983.00 | 0.3K |
| 14:00 | 4,982.00 | 4,983.50 | 4,981.00 | 4,981.00 | 0.6K |
| 14:01 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 0.2K |
| 14:02 | 4,983.00 | 4,983.00 | 4,983.00 | 4,983.00 | 0.0K |
| 14:03 | 4,981.20 | 4,985.00 | 4,981.20 | 4,984.80 | 0.3K |
| 14:04 | 4,981.00 | 4,981.00 | 4,980.00 | 4,981.00 | 1.1K |
| 14:05 | 4,984.00 | 4,984.00 | 4,984.00 | 4,984.00 | 0.6K |
| 14:06 | 4,986.00 | 4,986.00 | 4,984.00 | 4,984.00 | 0.7K |
| 14:07 | 4,984.00 | 4,985.00 | 4,984.00 | 4,985.00 | 0.2K |
| 14:08 | 4,984.00 | 4,984.00 | 4,984.00 | 4,984.00 | 0.0K |
| 14:09 | 4,983.00 | 4,983.00 | 4,982.00 | 4,982.00 | 0.5K |
| 14:10 | 4,981.00 | 4,981.00 | 4,980.00 | 4,980.00 | 0.4K |
| 14:11 | 4,979.00 | 4,979.00 | 4,978.00 | 4,978.00 | 0.6K |
| 14:12 | 4,976.85 | 4,976.85 | 4,974.53 | 4,976.00 | 0.8K |
| 14:13 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 14:14 | 4,977.00 | 4,977.00 | 4,977.00 | 4,977.00 | 0.1K |
| 14:15 | 4,977.00 | 4,977.00 | 4,977.00 | 4,977.00 | 0.4K |
| 14:16 | 4,979.00 | 4,979.00 | 4,976.00 | 4,976.00 | 0.5K |
| 14:17 | 4,975.00 | 4,975.00 | 4,974.00 | 4,974.00 | 0.3K |
| 14:18 | 4,971.00 | 4,972.00 | 4,971.00 | 4,972.00 | 0.3K |
| 14:19 | 4,973.00 | 4,973.00 | 4,970.00 | 4,970.00 | 1.0K |
| 14:20 | 4,970.00 | 4,972.00 | 4,970.00 | 4,971.00 | 0.5K |
| 14:21 | 4,969.00 | 4,970.00 | 4,969.00 | 4,969.00 | 0.8K |
| 14:22 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.0K |
| 14:23 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0K |
| 14:25 | 4,969.00 | 4,969.00 | 4,968.00 | 4,968.00 | 0.4K |
| 14:26 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 0.3K |
| 14:27 | 4,969.00 | 4,970.00 | 4,969.00 | 4,969.00 | 0.8K |
| 14:28 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 0.2K |
| 14:29 | 4,968.00 | 4,968.00 | 4,966.00 | 4,966.00 | 0.6K |
| 14:30 | 4,964.00 | 4,964.00 | 4,961.10 | 4,961.10 | 2.3K |
| 14:31 | 4,961.00 | 4,966.00 | 4,961.00 | 4,966.00 | 3.3K |
| 14:32 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.7K |
| 14:33 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0K |
| 14:34 | 4,971.00 | 4,971.00 | 4,967.06 | 4,967.06 | 1.1K |
| 14:35 | 4,964.00 | 4,964.00 | 4,964.00 | 4,964.00 | 0.3K |
| 14:36 | 4,961.00 | 4,961.00 | 4,957.00 | 4,957.00 | 2.4K |
| 14:37 | 4,956.80 | 4,956.80 | 4,951.00 | 4,951.00 | 0.9K |
| 14:38 | 4,950.00 | 4,955.00 | 4,949.00 | 4,953.00 | 2.7K |
| 14:39 | 4,953.00 | 4,953.00 | 4,952.00 | 4,952.00 | 0.3K |
| 14:40 | 4,950.00 | 4,950.00 | 4,944.00 | 4,944.00 | 3.1K |
| 14:41 | 4,942.00 | 4,945.41 | 4,942.00 | 4,944.00 | 0.9K |
| 14:42 | 4,944.00 | 4,944.00 | 4,941.00 | 4,942.00 | 1.4K |
| 14:43 | 4,943.78 | 4,944.00 | 4,942.00 | 4,942.00 | 1.4K |
| 14:44 | 4,941.50 | 4,944.00 | 4,941.50 | 4,943.00 | 1.7K |
| 14:45 | 4,948.00 | 4,952.00 | 4,948.00 | 4,952.00 | 2.7K |
| 14:46 | 4,952.00 | 4,953.00 | 4,951.00 | 4,953.00 | 0.5K |
| 14:47 | 4,955.00 | 4,959.00 | 4,955.00 | 4,959.00 | 0.7K |
| 14:48 | 4,961.00 | 4,970.00 | 4,961.00 | 4,969.00 | 0.3K |
| 14:49 | 4,970.00 | 4,970.00 | 4,963.00 | 4,963.00 | 1.8K |
| 14:50 | 4,962.00 | 4,971.00 | 4,962.00 | 4,971.00 | 1.0K |
| 14:51 | 4,973.00 | 4,974.00 | 4,968.00 | 4,968.00 | 0.9K |
| 14:52 | 4,966.00 | 4,966.00 | 4,966.00 | 4,966.00 | 0.0K |
| 14:53 | 4,962.31 | 4,962.31 | 4,962.31 | 4,962.31 | 0.1K |
| 14:54 | 4,967.00 | 4,968.00 | 4,966.55 | 4,968.00 | 1.9K |
| 14:55 | 4,968.00 | 4,974.00 | 4,968.00 | 4,972.00 | 3.8K |
| 14:56 | 4,972.00 | 4,975.00 | 4,972.00 | 4,972.00 | 2.6K |
| 14:57 | 4,972.00 | 4,972.00 | 4,972.00 | 4,972.00 | 0.1K |
| 14:58 | 4,973.00 | 4,976.00 | 4,973.00 | 4,976.00 | 0.2K |
| 14:59 | 4,975.00 | 4,976.00 | 4,972.00 | 4,972.00 | 1.0K |
| 15:00 | 4,976.00 | 4,976.00 | 4,974.00 | 4,974.00 | 0.7K |
| 15:01 | 4,974.00 | 4,974.00 | 4,973.00 | 4,973.00 | 1.2K |
| 15:02 | 4,974.00 | 4,978.00 | 4,972.00 | 4,972.00 | 3.5K |
| 15:03 | 4,971.00 | 4,972.00 | 4,968.00 | 4,972.00 | 2.1K |
| 15:04 | 4,972.00 | 4,974.00 | 4,972.00 | 4,974.00 | 0.7K |
| 15:05 | 4,975.00 | 4,975.00 | 4,970.00 | 4,970.50 | 1.3K |
| 15:06 | 4,973.00 | 4,973.00 | 4,970.00 | 4,970.00 | 1.5K |
| 15:07 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.1K |
| 15:08 | 4,970.00 | 4,970.00 | 4,969.00 | 4,969.00 | 0.7K |
| 15:09 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.1K |
| 15:10 | 4,968.00 | 4,968.00 | 4,965.00 | 4,968.00 | 0.9K |
| 15:11 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.8K |
| 15:12 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.0K |
| 15:13 | 4,968.50 | 4,970.00 | 4,968.50 | 4,970.00 | 1.1K |
| 15:14 | 4,968.00 | 4,971.00 | 4,968.00 | 4,971.00 | 1.4K |
| 15:15 | 4,974.00 | 4,979.88 | 4,974.00 | 4,979.00 | 0.6K |
| 15:16 | 4,977.00 | 4,977.00 | 4,975.00 | 4,975.00 | 0.8K |
| 15:17 | 4,974.00 | 4,975.00 | 4,974.00 | 4,975.00 | 1.4K |
| 15:18 | 4,974.00 | 4,974.00 | 4,969.00 | 4,970.00 | 1.2K |
| 15:19 | 4,968.00 | 4,969.10 | 4,968.00 | 4,969.10 | 0.6K |
| 15:20 | 4,971.00 | 4,973.00 | 4,970.00 | 4,973.00 | 0.5K |
| 15:21 | 4,974.00 | 4,978.00 | 4,974.00 | 4,976.00 | 1.2K |
| 15:22 | 4,977.12 | 4,981.00 | 4,977.12 | 4,981.00 | 0.5K |
| 15:23 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 0.5K |
| 15:24 | 4,979.00 | 4,981.00 | 4,979.00 | 4,981.00 | 0.4K |
| 15:25 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 0.2K |
| 15:26 | 4,980.00 | 4,981.00 | 4,980.00 | 4,980.00 | 1.5K |
| 15:27 | 4,981.00 | 4,982.00 | 4,981.00 | 4,982.00 | 0.4K |
| 15:28 | 4,979.00 | 4,979.00 | 4,976.00 | 4,976.00 | 1.5K |
| 15:29 | 4,977.00 | 4,977.00 | 4,976.50 | 4,977.00 | 0.4K |
| 15:30 | 4,978.00 | 4,978.00 | 4,977.00 | 4,977.00 | 1.0K |
| 15:31 | 4,975.00 | 4,977.00 | 4,975.00 | 4,977.00 | 2.9K |
| 15:32 | 4,980.00 | 4,982.00 | 4,980.00 | 4,982.00 | 4.6K |
| 15:33 | 4,982.00 | 4,982.00 | 4,980.00 | 4,980.00 | 1.4K |
| 15:34 | 4,981.00 | 4,985.00 | 4,981.00 | 4,984.00 | 0.7K |
| 15:35 | 4,983.00 | 4,983.00 | 4,981.00 | 4,982.00 | 0.5K |
| 15:36 | 4,981.00 | 4,982.00 | 4,981.00 | 4,982.00 | 0.2K |
| 15:37 | 4,984.00 | 4,985.00 | 4,984.00 | 4,985.00 | 0.0K |
| 15:38 | 4,985.00 | 4,989.00 | 4,985.00 | 4,986.00 | 1.3K |
| 15:39 | 4,986.00 | 4,989.00 | 4,986.00 | 4,989.00 | 1.0K |
| 15:40 | 4,988.00 | 4,988.00 | 4,986.00 | 4,987.00 | 0.2K |
| 15:41 | 4,987.00 | 4,987.00 | 4,985.00 | 4,985.00 | 0.5K |
| 15:42 | 4,984.00 | 4,987.00 | 4,984.00 | 4,987.00 | 0.8K |
| 15:43 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 0.3K |
| 15:44 | 4,986.00 | 4,989.00 | 4,986.00 | 4,989.00 | 1.5K |
| 15:45 | 4,990.00 | 4,991.00 | 4,990.00 | 4,990.00 | 0.8K |
| 15:46 | 4,989.00 | 4,998.00 | 4,989.00 | 4,997.00 | 1.8K |
| 15:47 | 4,997.00 | 4,999.00 | 4,996.10 | 4,999.00 | 1.3K |
| 15:48 | 5,000.00 | 5,002.00 | 5,000.00 | 5,001.00 | 0.6K |
| 15:49 | 5,002.00 | 5,006.00 | 5,002.00 | 5,006.00 | 1.0K |
| 15:50 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 0.6K |
| 15:51 | 5,008.00 | 5,008.00 | 5,007.02 | 5,007.02 | 0.3K |
| 15:52 | 5,012.00 | 5,016.00 | 5,012.00 | 5,016.00 | 0.9K |
| 15:53 | 5,018.00 | 5,018.00 | 5,014.00 | 5,014.21 | 23.9K |
| 15:55 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 0.8K |
| 15:56 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 0.3K |
| 15:57 | 5,012.00 | 5,014.00 | 5,012.00 | 5,014.00 | 2.1K |
| 15:58 | 5,012.00 | 5,012.00 | 5,010.00 | 5,010.00 | 1.7K |
| 15:59 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.4K |
| 16:00 | 5,012.00 | 5,020.00 | 5,012.00 | 5,020.00 | 6.7K |
| 16:01 | 5,018.00 | 5,022.00 | 5,018.00 | 5,022.00 | 1.7K |
| 16:02 | 5,020.00 | 5,020.00 | 5,016.00 | 5,016.00 | 1.4K |
| 16:03 | 5,016.00 | 5,016.00 | 5,012.00 | 5,012.06 | 1.6K |
| 16:04 | 5,014.00 | 5,014.00 | 5,010.10 | 5,010.10 | 1.5K |
| 16:05 | 5,010.00 | 5,012.00 | 5,008.00 | 5,012.00 | 1.1K |
| 16:06 | 5,014.00 | 5,015.12 | 5,014.00 | 5,014.00 | 0.9K |
| 16:07 | 5,010.00 | 5,010.00 | 5,005.00 | 5,008.00 | 1.9K |
| 16:08 | 5,006.82 | 5,008.00 | 5,006.82 | 5,008.00 | 0.3K |
| 16:09 | 5,006.00 | 5,008.00 | 5,006.00 | 5,006.00 | 1.1K |
| 16:10 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 1.3K |
| 16:11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.4K |
| 16:12 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.5K |
| 16:13 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 16:14 | 5,008.00 | 5,014.00 | 5,008.00 | 5,014.00 | 5.3K |
| 16:15 | 5,018.00 | 5,018.00 | 5,012.00 | 5,012.00 | 2.4K |
| 16:16 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 0.3K |
| 16:17 | 5,012.00 | 5,020.00 | 5,012.00 | 5,016.00 | 4.0K |
| 16:18 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.2K |
| 16:19 | 5,016.00 | 5,016.63 | 5,014.00 | 5,014.00 | 2.0K |
| 16:20 | 5,014.00 | 5,014.00 | 5,012.00 | 5,012.91 | 0.9K |
| 16:21 | 5,017.00 | 5,017.00 | 5,016.00 | 5,016.00 | 3.3K |
| 16:22 | 5,013.00 | 5,013.00 | 5,010.00 | 5,010.00 | 4.4K |
| 16:23 | 5,006.00 | 5,008.00 | 5,006.00 | 5,008.00 | 1.1K |
| 16:24 | 5,008.00 | 5,008.00 | 5,002.00 | 5,002.00 | 4.8K |
| 16:25 | 5,002.00 | 5,003.00 | 5,002.00 | 5,002.00 | 1.3K |
| 16:26 | 5,002.00 | 5,002.00 | 4,998.00 | 4,998.00 | 2.8K |
| 16:27 | 4,998.00 | 4,998.00 | 4,995.00 | 4,996.00 | 3.5K |
| 16:28 | 4,995.00 | 4,997.00 | 4,994.00 | 4,996.00 | 2.2K |
| 16:29 | 4,995.56 | 4,996.00 | 4,995.00 | 4,995.00 | 0.5K |
| 16:35 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 654.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,008.00 | 5,038.00 | 4,973.00 | 4,999.00 | 0.7M |
| 2025-09-25 | 5,094.00 | 5,106.00 | 4,941.00 | 4,995.00 | 1.1M |
| 2025-09-24 | 5,212.00 | 5,228.00 | 5,104.00 | 5,104.00 | 0.8M |
| 2025-09-23 | 5,182.00 | 5,252.00 | 5,142.00 | 5,226.00 | 1.3M |
| 2025-09-22 | 5,240.00 | 5,270.00 | 5,168.00 | 5,192.00 | 0.6M |
| 2025-09-19 | 5,296.00 | 5,318.00 | 5,234.00 | 5,234.00 | 2.0M |
| 2025-09-18 | 5,372.00 | 5,418.00 | 5,336.00 | 5,362.00 | 0.8M |
| 2025-09-17 | 5,398.00 | 5,432.00 | 5,378.00 | 5,380.00 | 0.5M |
| 2025-09-16 | 5,470.00 | 5,490.00 | 5,336.00 | 5,372.00 | 1.2M |
| 2025-09-15 | 5,330.00 | 5,360.00 | 5,302.00 | 5,332.00 | 0.6M |
| 2025-09-12 | 5,408.00 | 5,416.00 | 5,294.00 | 5,314.00 | 0.6M |
| 2025-09-11 | 5,360.00 | 5,426.00 | 5,302.00 | 5,392.00 | 0.8M |
| 2025-09-10 | 5,480.00 | 5,520.00 | 5,368.00 | 5,420.00 | 0.7M |
| 2025-09-09 | 5,582.00 | 5,612.00 | 5,460.00 | 5,474.00 | 0.8M |
| 2025-09-08 | 5,550.00 | 5,612.00 | 5,542.00 | 5,592.00 | 0.9M |
| 2025-09-05 | 5,450.00 | 5,542.00 | 5,426.00 | 5,538.00 | 0.8M |
| 2025-09-04 | 5,406.00 | 5,414.00 | 5,306.00 | 5,386.00 | 0.7M |
| 2025-09-03 | 5,390.00 | 5,550.00 | 5,380.00 | 5,420.00 | 1.3M |
| 2025-09-02 | 5,408.00 | 5,472.00 | 5,346.00 | 5,376.00 | 1.0M |
| 2025-09-01 | 5,454.00 | 5,474.00 | 5,408.00 | 5,410.00 | 0.4M |
| 2025-08-29 | 5,464.00 | 5,502.00 | 5,446.00 | 5,446.00 | 1.8M |
| 2025-08-28 | 5,492.00 | 5,511.00 | 5,460.00 | 5,472.00 | 0.6M |
| 2025-08-27 | 5,524.00 | 5,544.00 | 5,438.00 | 5,486.00 | 0.5M |
| 2025-08-26 | 5,384.00 | 5,540.00 | 5,372.00 | 5,518.00 | 1.0M |
| 2025-08-22 | 5,336.00 | 5,492.00 | 5,332.00 | 5,462.00 | 0.7M |
| 2025-08-21 | 5,328.00 | 5,386.00 | 5,320.00 | 5,354.00 | 0.5M |
| 2025-08-20 | 5,320.00 | 5,356.00 | 5,282.00 | 5,332.00 | 0.8M |
| 2025-08-19 | 5,312.00 | 5,384.00 | 5,310.00 | 5,376.00 | 0.7M |
| 2025-08-18 | 5,310.00 | 5,332.00 | 5,240.00 | 5,306.00 | 1.1M |
| 2025-08-15 | 5,342.00 | 5,384.00 | 5,304.00 | 5,328.00 | 0.8M |
| 2025-08-14 | 5,252.00 | 5,310.00 | 5,240.00 | 5,302.00 | 0.6M |
| 2025-08-13 | 5,214.00 | 5,264.00 | 5,184.00 | 5,250.00 | 1.1M |
| 2025-08-12 | 5,012.00 | 5,194.00 | 5,008.00 | 5,194.00 | 0.7M |
| 2025-08-11 | 5,056.00 | 5,068.00 | 4,983.00 | 4,996.00 | 0.5M |
| 2025-08-08 | 5,024.00 | 5,064.00 | 5,006.00 | 5,062.00 | 0.4M |
| 2025-08-07 | 4,982.00 | 5,038.00 | 4,981.00 | 5,014.00 | 0.5M |
| 2025-08-06 | 5,036.00 | 5,100.00 | 5,016.00 | 5,026.00 | 0.5M |
| 2025-08-05 | 4,952.00 | 5,026.00 | 4,952.00 | 4,990.00 | 0.5M |
| 2025-08-04 | 5,010.00 | 5,020.00 | 4,927.00 | 4,970.00 | 1.0M |
| 2025-08-01 | 5,044.00 | 5,060.00 | 4,931.00 | 4,997.00 | 0.8M |
| 2025-07-31 | 5,080.00 | 5,122.00 | 5,050.00 | 5,078.00 | 0.7M |
| 2025-07-30 | 5,078.00 | 5,108.00 | 5,044.00 | 5,070.00 | 0.7M |
| 2025-07-29 | 5,090.00 | 5,162.00 | 5,076.00 | 5,078.00 | 0.8M |
| 2025-07-28 | 5,212.00 | 5,212.00 | 5,090.00 | 5,096.00 | 0.7M |
| 2025-07-25 | 5,032.00 | 5,152.00 | 4,998.00 | 5,134.00 | 1.5M |
| 2025-07-24 | 4,860.00 | 5,074.00 | 4,860.00 | 5,032.00 | 1.0M |
| 2025-07-23 | 4,779.00 | 4,888.00 | 4,766.00 | 4,857.00 | 0.6M |
| 2025-07-22 | 4,783.00 | 4,789.00 | 4,694.00 | 4,735.00 | 0.6M |
| 2025-07-21 | 4,831.00 | 4,860.00 | 4,795.00 | 4,809.00 | 0.5M |
| 2025-07-18 | 4,854.00 | 4,874.00 | 4,818.00 | 4,818.00 | 0.8M |
| 2025-07-17 | 4,761.00 | 4,844.00 | 4,753.00 | 4,825.00 | 0.6M |
| 2025-07-16 | 4,757.00 | 4,791.00 | 4,679.00 | 4,679.00 | 0.9M |
| 2025-07-15 | 4,820.00 | 4,855.00 | 4,793.00 | 4,803.00 | 0.5M |
| 2025-07-14 | 4,791.00 | 4,837.00 | 4,778.00 | 4,783.00 | 0.5M |
| 2025-07-11 | 4,888.00 | 4,888.00 | 4,776.00 | 4,830.00 | 0.6M |
| 2025-07-10 | 4,763.00 | 4,927.00 | 4,763.00 | 4,920.00 | 1.0M |
| 2025-07-09 | 4,701.00 | 4,822.00 | 4,657.00 | 4,740.00 | 1.1M |
| 2025-07-08 | 4,728.00 | 4,744.00 | 4,674.00 | 4,710.00 | 0.9M |
| 2025-07-07 | 4,742.00 | 4,795.00 | 4,721.00 | 4,739.00 | 0.5M |
| 2025-07-04 | 4,718.00 | 4,761.00 | 4,689.00 | 4,742.00 | 0.4M |
| 2025-07-03 | 4,822.00 | 4,853.00 | 4,790.00 | 4,799.00 | 0.8M |
| 2025-07-02 | 4,690.00 | 4,788.00 | 4,665.00 | 4,788.00 | 0.7M |
| 2025-07-01 | 4,666.00 | 4,677.00 | 4,565.00 | 4,647.00 | 0.8M |
| 2025-06-30 | 4,735.00 | 4,750.00 | 4,646.00 | 4,669.00 | 1.1M |
| 2025-06-27 | 4,513.00 | 4,732.00 | 4,513.00 | 4,732.00 | 1.4M |
| 2025-06-26 | 4,422.00 | 4,489.00 | 4,411.00 | 4,483.00 | 1.4M |
| 2025-06-25 | 4,438.00 | 4,506.00 | 4,423.00 | 4,423.00 | 1.4M |
| 2025-06-24 | 4,408.00 | 4,466.00 | 4,384.00 | 4,419.00 | 1.1M |
| 2025-06-23 | 4,393.00 | 4,428.00 | 4,318.00 | 4,330.00 | 1.0M |
| 2025-06-20 | 4,461.00 | 4,478.00 | 4,383.00 | 4,418.00 | 1.3M |
| 2025-06-19 | 4,459.00 | 4,511.00 | 4,430.00 | 4,430.00 | 0.7M |
| 2025-06-18 | 4,580.00 | 4,584.00 | 4,420.00 | 4,476.00 | 1.0M |
| 2025-06-17 | 4,421.00 | 4,564.00 | 4,286.00 | 4,564.00 | 2.2M |
| 2025-06-16 | 4,285.00 | 4,386.00 | 4,270.00 | 4,382.00 | 0.7M |
| 2025-06-13 | 4,213.00 | 4,279.00 | 4,183.00 | 4,267.00 | 0.6M |
| 2025-06-12 | 4,296.00 | 4,337.00 | 4,255.00 | 4,304.00 | 0.7M |
| 2025-06-11 | 4,333.00 | 4,381.00 | 4,307.00 | 4,337.00 | 0.5M |
| 2025-06-10 | 4,295.00 | 4,364.00 | 4,295.00 | 4,342.00 | 0.8M |
| 2025-06-09 | 4,299.00 | 4,343.00 | 4,298.00 | 4,312.00 | 0.4M |
| 2025-06-06 | 4,291.00 | 4,329.00 | 4,281.00 | 4,281.00 | 0.5M |
| 2025-06-05 | 4,302.00 | 4,345.00 | 4,250.00 | 4,303.00 | 0.5M |
| 2025-06-04 | 4,281.00 | 4,313.00 | 4,233.00 | 4,282.00 | 0.9M |
| 2025-06-03 | 4,179.00 | 4,270.00 | 4,146.00 | 4,265.00 | 1.4M |
| 2025-06-02 | 4,294.00 | 4,330.00 | 4,158.00 | 4,158.00 | 0.6M |
| 2025-05-30 | 4,311.00 | 4,365.00 | 4,303.00 | 4,335.00 | 2.3M |
| 2025-05-29 | 4,381.00 | 4,413.00 | 4,295.00 | 4,300.00 | 0.6M |
| 2025-05-28 | 4,331.00 | 4,380.00 | 4,305.00 | 4,312.00 | 0.8M |
| 2025-05-27 | 4,265.00 | 4,361.00 | 4,265.00 | 4,348.00 | 0.5M |
| 2025-05-23 | 4,282.00 | 4,344.00 | 4,164.00 | 4,217.00 | 0.6M |
| 2025-05-22 | 4,251.00 | 4,270.00 | 4,200.00 | 4,263.00 | 0.7M |
| 2025-05-21 | 4,349.00 | 4,354.00 | 4,292.00 | 4,305.00 | 1.7M |
| 2025-05-20 | 4,364.00 | 4,426.00 | 4,336.00 | 4,389.00 | 0.5M |
| 2025-05-19 | 4,335.00 | 4,358.00 | 4,265.00 | 4,345.00 | 1.0M |
| 2025-05-16 | 4,389.00 | 4,404.00 | 4,332.00 | 4,371.00 | 1.0M |
| 2025-05-15 | 4,361.00 | 4,379.00 | 4,305.00 | 4,374.00 | 1.0M |
| 2025-05-14 | 4,437.00 | 4,437.00 | 4,332.00 | 4,395.00 | 0.6M |
| 2025-05-13 | 4,302.00 | 4,452.00 | 4,287.00 | 4,452.00 | 0.8M |
| 2025-05-12 | 4,178.00 | 4,348.00 | 4,168.00 | 4,311.00 | 1.0M |
| 2025-05-09 | 4,115.00 | 4,138.00 | 4,084.00 | 4,108.00 | 0.9M |
| 2025-05-08 | 4,066.00 | 4,156.00 | 4,038.00 | 4,096.00 | 1.3M |
| 2025-05-07 | 4,030.00 | 4,080.00 | 4,019.00 | 4,019.00 | 0.9M |
| 2025-05-06 | 4,124.00 | 4,124.00 | 4,029.00 | 4,030.00 | 0.9M |
| 2025-05-02 | 4,031.00 | 4,101.00 | 4,025.00 | 4,079.00 | 1.1M |
| 2025-05-01 | 4,000.00 | 4,060.00 | 3,988.00 | 4,031.00 | 0.5M |
| 2025-04-30 | 4,003.00 | 4,045.00 | 3,963.00 | 3,990.00 | 1.4M |
| 2025-04-29 | 4,038.00 | 4,120.00 | 3,991.00 | 3,993.00 | 0.8M |
| 2025-04-28 | 4,110.00 | 4,137.00 | 4,087.00 | 4,090.00 | 0.7M |
| 2025-04-25 | 4,123.00 | 4,151.00 | 4,102.00 | 4,104.00 | 0.7M |
| 2025-04-24 | 4,000.00 | 4,110.00 | 3,971.00 | 4,108.00 | 0.7M |
| 2025-04-23 | 3,971.00 | 4,086.00 | 3,955.00 | 3,977.00 | 0.7M |
| 2025-04-22 | 3,929.00 | 3,939.00 | 3,858.00 | 3,894.00 | 1.7M |
| 2025-04-17 | 3,931.00 | 3,953.00 | 3,884.00 | 3,941.00 | 1.1M |
| 2025-04-16 | 3,906.00 | 3,944.00 | 3,819.00 | 3,939.00 | 1.3M |
| 2025-04-15 | 3,940.00 | 3,997.00 | 3,934.00 | 3,943.00 | 1.3M |
| 2025-04-14 | 3,909.00 | 3,957.00 | 3,884.00 | 3,939.00 | 0.8M |
| 2025-04-11 | 3,874.00 | 3,925.00 | 3,763.00 | 3,819.00 | 1.2M |
| 2025-04-10 | 4,200.00 | 4,200.00 | 3,869.00 | 3,869.00 | 1.5M |
| 2025-04-09 | 3,713.00 | 3,821.00 | 3,710.00 | 3,780.00 | 1.9M |
| 2025-04-08 | 3,760.00 | 3,901.00 | 3,708.00 | 3,837.00 | 2.0M |
| 2025-04-07 | 3,500.00 | 3,816.00 | 3,479.00 | 3,659.00 | 2.8M |
| 2025-04-04 | 3,894.00 | 3,913.00 | 3,674.00 | 3,789.00 | 2.2M |
| 2025-04-03 | 4,040.00 | 4,041.00 | 3,897.00 | 3,925.00 | 1.4M |
| 2025-04-02 | 4,133.00 | 4,170.00 | 4,079.00 | 4,170.00 | 1.1M |
| 2025-04-01 | 4,174.00 | 4,185.00 | 4,107.00 | 4,159.00 | 0.9M |
| 2025-03-31 | 4,185.00 | 4,200.00 | 4,116.00 | 4,146.00 | 1.1M |
| 2025-03-28 | 4,296.00 | 4,335.00 | 4,246.00 | 4,246.00 | 2.3M |
| 2025-03-27 | 4,343.00 | 4,366.00 | 4,295.00 | 4,338.00 | 0.8M |
| 2025-03-26 | 4,437.00 | 4,456.00 | 4,357.00 | 4,392.00 | 0.7M |
| 2025-03-25 | 4,418.00 | 4,454.00 | 4,372.00 | 4,428.00 | 0.7M |
| 2025-03-24 | 4,426.00 | 4,435.00 | 4,378.00 | 4,428.00 | 0.7M |
| 2025-03-21 | 4,346.00 | 4,375.00 | 4,310.00 | 4,358.00 | 1.3M |
| 2025-03-20 | 4,383.00 | 4,445.00 | 4,340.00 | 4,391.00 | 4.6M |
| 2025-03-19 | 4,361.00 | 4,383.00 | 4,323.00 | 4,340.00 | 3.0M |
| 2025-03-18 | 4,374.00 | 4,407.00 | 4,352.00 | 4,374.00 | 0.5M |
| 2025-03-17 | 4,327.00 | 4,376.00 | 4,327.00 | 4,343.00 | 0.7M |
| 2025-03-14 | 4,245.00 | 4,346.00 | 4,244.00 | 4,345.00 | 0.9M |
| 2025-03-13 | 4,297.00 | 4,363.00 | 4,256.00 | 4,256.00 | 0.7M |
| 2025-03-12 | 4,339.00 | 4,379.00 | 4,281.00 | 4,319.00 | 1.1M |
| 2025-03-11 | 4,390.00 | 4,421.00 | 4,299.00 | 4,320.00 | 1.5M |
| 2025-03-10 | 4,558.00 | 4,564.00 | 4,331.00 | 4,355.00 | 2.3M |
| 2025-03-07 | 4,520.00 | 4,553.00 | 4,465.00 | 4,516.00 | 1.4M |
| 2025-03-06 | 4,588.00 | 4,596.00 | 4,464.00 | 4,575.00 | 1.3M |
| 2025-03-05 | 4,425.00 | 4,607.00 | 4,425.00 | 4,526.00 | 1.2M |
| 2025-03-04 | 4,687.00 | 4,703.00 | 4,385.00 | 4,404.00 | 2.0M |
| 2025-03-03 | 4,809.00 | 4,910.00 | 4,781.00 | 4,799.00 | 1.8M |
| 2025-02-28 | 4,747.00 | 4,818.00 | 4,740.00 | 4,805.00 | 2.2M |
| 2025-02-27 | 4,803.00 | 4,851.00 | 4,777.00 | 4,813.00 | 0.8M |
| 2025-02-26 | 4,723.00 | 4,841.00 | 4,709.00 | 4,828.00 | 1.1M |
| 2025-02-25 | 4,779.00 | 4,817.00 | 4,681.00 | 4,689.00 | 1.6M |
| 2025-02-24 | 4,881.00 | 4,896.00 | 4,764.00 | 4,836.00 | 0.6M |
| 2025-02-21 | 4,984.00 | 5,024.00 | 4,892.00 | 4,892.00 | 0.8M |
| 2025-02-20 | 4,969.00 | 5,008.00 | 4,928.00 | 4,934.00 | 0.6M |
| 2025-02-19 | 5,090.00 | 5,102.00 | 4,938.00 | 4,947.00 | 0.7M |
| 2025-02-18 | 5,138.00 | 5,212.00 | 5,074.00 | 5,108.00 | 0.9M |
| 2025-02-17 | 5,070.00 | 5,112.00 | 5,060.00 | 5,112.00 | 0.5M |
| 2025-02-14 | 5,028.00 | 5,072.00 | 5,018.00 | 5,062.00 | 0.6M |
| 2025-02-13 | 5,082.00 | 5,120.00 | 4,990.00 | 5,036.00 | 0.8M |
| 2025-02-12 | 5,078.00 | 5,084.00 | 4,980.00 | 4,999.00 | 0.9M |
| 2025-02-11 | 5,032.00 | 5,202.00 | 5,032.00 | 5,082.00 | 1.7M |
| 2025-02-10 | 4,977.00 | 5,088.00 | 4,973.00 | 5,074.00 | 0.7M |
| 2025-02-07 | 5,074.00 | 5,092.00 | 4,968.00 | 4,979.00 | 0.8M |
| 2025-02-06 | 5,018.00 | 5,108.00 | 4,989.00 | 5,086.00 | 1.3M |
| 2025-02-05 | 5,026.00 | 5,064.00 | 4,960.00 | 4,972.00 | 0.9M |
| 2025-02-04 | 5,128.00 | 5,144.00 | 5,024.00 | 5,042.00 | 1.6M |
| 2025-02-03 | 5,134.00 | 5,214.00 | 5,100.00 | 5,154.00 | 0.8M |
| 2025-01-31 | 5,348.00 | 5,388.00 | 5,306.00 | 5,306.00 | 0.8M |
| 2025-01-30 | 5,196.00 | 5,348.00 | 5,194.00 | 5,320.00 | 1.1M |
| 2025-01-29 | 5,234.00 | 5,306.00 | 5,234.00 | 5,238.00 | 1.2M |
| 2025-01-28 | 5,262.00 | 5,296.00 | 5,204.00 | 5,204.00 | 1.2M |
| 2025-01-27 | 5,278.00 | 5,324.00 | 5,182.00 | 5,264.00 | 1.1M |
| 2025-01-24 | 5,456.00 | 5,506.00 | 5,384.00 | 5,402.00 | 0.8M |
| 2025-01-23 | 5,448.00 | 5,486.00 | 5,424.00 | 5,452.00 | 0.8M |
| 2025-01-22 | 5,484.00 | 5,588.00 | 5,434.00 | 5,434.00 | 0.9M |
| 2025-01-21 | 5,332.00 | 5,506.00 | 5,316.00 | 5,466.00 | 0.9M |
| 2025-01-20 | 5,314.00 | 5,348.00 | 5,296.00 | 5,330.00 | 0.6M |
| 2025-01-17 | 5,264.00 | 5,352.00 | 5,246.00 | 5,324.00 | 0.9M |
| 2025-01-16 | 5,178.00 | 5,194.00 | 5,112.00 | 5,184.00 | 1.8M |
| 2025-01-15 | 5,046.00 | 5,188.00 | 5,046.00 | 5,160.00 | 1.7M |
| 2025-01-14 | 4,900.00 | 5,118.00 | 4,888.00 | 5,024.00 | 1.4M |
| 2025-01-13 | 4,852.00 | 4,886.00 | 4,807.00 | 4,866.00 | 0.9M |
| 2025-01-10 | 4,947.00 | 4,982.00 | 4,882.00 | 4,900.00 | 1.0M |
| 2025-01-09 | 4,917.00 | 4,999.00 | 4,900.00 | 4,964.00 | 1.1M |
| 2025-01-08 | 5,038.00 | 5,072.00 | 4,924.00 | 4,953.00 | 1.7M |
| 2025-01-07 | 5,024.00 | 5,042.00 | 4,987.00 | 5,032.00 | 3.1M |
| 2025-01-06 | 4,959.00 | 5,050.00 | 4,955.00 | 5,040.00 | 3.6M |
| 2025-01-03 | 4,930.00 | 4,967.00 | 4,921.00 | 4,955.00 | 1.5M |
| 2025-01-02 | 4,972.00 | 4,987.00 | 4,944.00 | 4,962.00 | 0.5M |