5,813.73
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 | 5,279.05 | 5,279.05 | 5,277.27 | 5,277.27 | 180.0K |
| 09:31 | 5,279.66 | 5,281.40 | 5,277.87 | 5,277.87 | 43.1K |
| 09:32 | 5,275.64 | 5,275.64 | 5,273.31 | 5,274.23 | 41.2K |
| 09:33 | 5,272.31 | 5,274.41 | 5,270.75 | 5,274.41 | 30.5K |
| 09:34 | 5,274.65 | 5,279.27 | 5,274.65 | 5,279.27 | 47.7K |
| 09:35 | 5,277.78 | 5,279.24 | 5,277.06 | 5,279.24 | 35.6K |
| 09:36 | 5,279.55 | 5,280.80 | 5,279.32 | 5,280.41 | 14.1K |
| 09:37 | 5,281.62 | 5,281.79 | 5,280.63 | 5,280.63 | 34.5K |
| 09:38 | 5,279.58 | 5,279.58 | 5,275.36 | 5,275.36 | 21.2K |
| 09:39 | 5,275.65 | 5,275.65 | 5,274.69 | 5,274.77 | 11.0K |
| 09:40 | 5,274.80 | 5,274.80 | 5,271.77 | 5,272.45 | 30.9K |
| 09:41 | 5,270.86 | 5,273.26 | 5,270.86 | 5,273.23 | 21.6K |
| 09:42 | 5,272.77 | 5,274.05 | 5,272.77 | 5,274.05 | 21.3K |
| 09:43 | 5,274.30 | 5,274.77 | 5,274.30 | 5,274.59 | 15.6K |
| 09:44 | 5,274.64 | 5,274.64 | 5,272.06 | 5,272.06 | 52.8K |
| 09:45 | 5,273.66 | 5,276.20 | 5,273.66 | 5,275.46 | 20.2K |
| 09:46 | 5,274.63 | 5,274.63 | 5,272.81 | 5,273.50 | 13.5K |
| 09:47 | 5,273.24 | 5,275.15 | 5,273.11 | 5,275.15 | 18.3K |
| 09:48 | 5,276.10 | 5,276.10 | 5,275.41 | 5,275.71 | 21.2K |
| 09:49 | 5,276.65 | 5,276.65 | 5,274.97 | 5,274.97 | 16.1K |
| 09:50 | 5,274.86 | 5,275.12 | 5,273.79 | 5,273.94 | 17.5K |
| 09:51 | 5,274.70 | 5,276.46 | 5,274.64 | 5,276.31 | 30.9K |
| 09:52 | 5,276.93 | 5,277.72 | 5,276.91 | 5,277.38 | 13.1K |
| 09:53 | 5,276.69 | 5,276.69 | 5,274.91 | 5,274.91 | 28.4K |
| 09:54 | 5,274.98 | 5,274.98 | 5,274.17 | 5,274.17 | 10.8K |
| 09:55 | 5,274.73 | 5,274.90 | 5,273.52 | 5,273.52 | 17.8K |
| 09:56 | 5,274.27 | 5,274.92 | 5,274.27 | 5,274.92 | 8.7K |
| 09:57 | 5,275.00 | 5,278.41 | 5,275.00 | 5,278.41 | 32.2K |
| 09:58 | 5,277.69 | 5,277.69 | 5,276.91 | 5,277.18 | 17.8K |
| 09:59 | 5,277.54 | 5,278.73 | 5,277.54 | 5,278.33 | 33.7K |
| 10:00 | 5,275.74 | 5,276.06 | 5,275.74 | 5,276.06 | 42.7K |
| 10:01 | 5,275.72 | 5,276.11 | 5,275.25 | 5,275.86 | 30.1K |
| 10:02 | 5,276.32 | 5,276.42 | 5,275.58 | 5,275.58 | 22.3K |
| 10:03 | 5,275.62 | 5,276.13 | 5,275.62 | 5,275.90 | 7.3K |
| 10:04 | 5,276.36 | 5,276.85 | 5,275.99 | 5,276.59 | 11.6K |
| 10:05 | 5,275.98 | 5,275.98 | 5,274.62 | 5,274.88 | 16.5K |
| 10:06 | 5,274.04 | 5,274.10 | 5,273.76 | 5,273.76 | 14.5K |
| 10:07 | 5,273.42 | 5,273.42 | 5,272.05 | 5,272.05 | 34.8K |
| 10:08 | 5,272.52 | 5,272.83 | 5,272.52 | 5,272.69 | 13.2K |
| 10:09 | 5,272.35 | 5,272.86 | 5,271.95 | 5,272.86 | 26.4K |
| 10:10 | 5,273.16 | 5,274.71 | 5,273.16 | 5,274.63 | 12.5K |
| 10:11 | 5,274.98 | 5,276.12 | 5,274.98 | 5,275.96 | 17.3K |
| 10:12 | 5,275.73 | 5,276.45 | 5,275.73 | 5,276.45 | 13.8K |
| 10:13 | 5,276.04 | 5,276.04 | 5,275.39 | 5,275.57 | 8.6K |
| 10:14 | 5,275.64 | 5,276.79 | 5,275.64 | 5,276.79 | 7.7K |
| 10:15 | 5,276.36 | 5,276.36 | 5,274.82 | 5,274.98 | 18.9K |
| 10:16 | 5,274.67 | 5,275.74 | 5,274.67 | 5,275.74 | 11.7K |
| 10:17 | 5,276.08 | 5,276.73 | 5,275.97 | 5,276.73 | 9.4K |
| 10:18 | 5,276.82 | 5,276.82 | 5,276.15 | 5,276.15 | 16.1K |
| 10:19 | 5,276.69 | 5,276.69 | 5,276.12 | 5,276.12 | 22.6K |
| 10:20 | 5,276.10 | 5,276.28 | 5,275.25 | 5,275.25 | 10.7K |
| 10:21 | 5,275.19 | 5,275.19 | 5,273.62 | 5,273.62 | 25.5K |
| 10:22 | 5,273.53 | 5,273.75 | 5,273.53 | 5,273.75 | 11.0K |
| 10:23 | 5,273.78 | 5,273.78 | 5,272.96 | 5,272.96 | 12.7K |
| 10:24 | 5,272.53 | 5,272.64 | 5,272.53 | 5,272.57 | 15.9K |
| 10:25 | 5,272.78 | 5,272.78 | 5,272.53 | 5,272.68 | 3.3K |
| 10:26 | 5,272.72 | 5,273.79 | 5,272.72 | 5,273.52 | 8.6K |
| 10:27 | 5,273.52 | 5,274.30 | 5,273.52 | 5,274.30 | 5.1K |
| 10:28 | 5,275.46 | 5,276.05 | 5,275.15 | 5,276.05 | 11.6K |
| 10:29 | 5,276.84 | 5,276.84 | 5,276.67 | 5,276.67 | 10.1K |
| 10:30 | 5,278.16 | 5,279.44 | 5,278.16 | 5,279.44 | 28.2K |
| 10:31 | 5,279.73 | 5,280.14 | 5,279.73 | 5,280.14 | 26.1K |
| 10:32 | 5,280.19 | 5,280.19 | 5,279.23 | 5,279.23 | 15.5K |
| 10:33 | 5,279.21 | 5,280.39 | 5,279.21 | 5,280.39 | 5.7K |
| 10:34 | 5,280.91 | 5,280.91 | 5,280.27 | 5,280.27 | 24.1K |
| 10:35 | 5,279.87 | 5,279.87 | 5,279.53 | 5,279.79 | 15.4K |
| 10:36 | 5,279.36 | 5,280.59 | 5,279.36 | 5,280.59 | 14.0K |
| 10:37 | 5,280.65 | 5,282.03 | 5,280.65 | 5,282.03 | 26.1K |
| 10:38 | 5,282.32 | 5,282.43 | 5,281.59 | 5,281.59 | 18.7K |
| 10:39 | 5,281.90 | 5,282.01 | 5,281.72 | 5,281.80 | 16.6K |
| 10:40 | 5,281.73 | 5,282.12 | 5,281.41 | 5,281.67 | 21.4K |
| 10:41 | 5,281.64 | 5,283.62 | 5,281.64 | 5,283.62 | 8.0K |
| 10:42 | 5,283.22 | 5,283.22 | 5,282.38 | 5,282.64 | 17.4K |
| 10:43 | 5,282.42 | 5,282.42 | 5,282.12 | 5,282.12 | 11.5K |
| 10:44 | 5,282.16 | 5,282.21 | 5,281.99 | 5,282.15 | 5.3K |
| 10:45 | 5,282.10 | 5,283.11 | 5,281.92 | 5,283.11 | 19.0K |
| 10:46 | 5,284.50 | 5,285.90 | 5,284.50 | 5,285.90 | 48.0K |
| 10:47 | 5,287.31 | 5,287.31 | 5,286.28 | 5,286.33 | 33.5K |
| 10:48 | 5,286.80 | 5,286.87 | 5,286.70 | 5,286.87 | 6.4K |
| 10:49 | 5,286.45 | 5,286.45 | 5,285.99 | 5,286.02 | 12.5K |
| 10:50 | 5,285.95 | 5,285.97 | 5,285.94 | 5,285.96 | 9.9K |
| 10:51 | 5,286.31 | 5,286.72 | 5,285.98 | 5,285.98 | 19.4K |
| 10:52 | 5,286.10 | 5,287.06 | 5,286.10 | 5,286.92 | 15.5K |
| 10:53 | 5,287.26 | 5,287.72 | 5,287.21 | 5,287.52 | 7.7K |
| 10:54 | 5,287.10 | 5,287.12 | 5,286.98 | 5,287.12 | 12.8K |
| 10:55 | 5,286.95 | 5,286.95 | 5,285.82 | 5,286.32 | 20.6K |
| 10:56 | 5,286.77 | 5,286.77 | 5,286.09 | 5,286.09 | 11.0K |
| 10:57 | 5,285.83 | 5,285.83 | 5,284.57 | 5,284.57 | 17.4K |
| 10:58 | 5,284.15 | 5,284.15 | 5,283.93 | 5,284.02 | 8.9K |
| 10:59 | 5,283.77 | 5,283.93 | 5,283.63 | 5,283.93 | 29.4K |
| 11:00 | 5,284.61 | 5,284.61 | 5,283.97 | 5,283.97 | 5.9K |
| 11:01 | 5,284.37 | 5,285.75 | 5,284.37 | 5,285.59 | 7.2K |
| 11:02 | 5,285.57 | 5,286.29 | 5,285.57 | 5,286.13 | 4.8K |
| 11:03 | 5,286.83 | 5,287.40 | 5,286.83 | 5,287.40 | 12.6K |
| 11:04 | 5,287.70 | 5,289.87 | 5,287.70 | 5,289.87 | 24.2K |
| 11:05 | 5,289.82 | 5,291.22 | 5,289.82 | 5,291.22 | 30.3K |
| 11:06 | 5,291.33 | 5,291.80 | 5,291.33 | 5,291.62 | 37.1K |
| 11:07 | 5,291.35 | 5,291.35 | 5,290.71 | 5,291.11 | 64.5K |
| 11:08 | 5,291.86 | 5,292.57 | 5,291.86 | 5,292.57 | 16.0K |
| 11:09 | 5,292.33 | 5,292.50 | 5,292.12 | 5,292.12 | 23.6K |
| 11:10 | 5,292.10 | 5,292.10 | 5,291.68 | 5,291.68 | 22.5K |
| 11:11 | 5,291.74 | 5,291.86 | 5,291.46 | 5,291.46 | 41.4K |
| 11:12 | 5,291.56 | 5,292.13 | 5,291.17 | 5,292.13 | 13.3K |
| 11:13 | 5,292.11 | 5,292.97 | 5,291.92 | 5,292.97 | 30.6K |
| 11:14 | 5,292.24 | 5,292.67 | 5,292.19 | 5,292.67 | 8.7K |
| 11:15 | 5,292.92 | 5,293.31 | 5,292.75 | 5,292.75 | 11.2K |
| 11:16 | 5,292.89 | 5,294.26 | 5,292.89 | 5,294.26 | 32.1K |
| 11:17 | 5,294.31 | 5,294.54 | 5,294.28 | 5,294.54 | 21.0K |
| 11:18 | 5,294.07 | 5,294.19 | 5,294.02 | 5,294.16 | 12.3K |
| 11:19 | 5,295.17 | 5,295.70 | 5,294.97 | 5,295.68 | 70.9K |
| 11:20 | 5,295.22 | 5,295.22 | 5,293.12 | 5,293.12 | 62.4K |
| 11:21 | 5,293.11 | 5,294.60 | 5,293.11 | 5,294.60 | 31.9K |
| 11:22 | 5,294.85 | 5,295.64 | 5,294.85 | 5,295.64 | 30.4K |
| 11:23 | 5,296.14 | 5,296.14 | 5,295.28 | 5,295.28 | 110.2K |
| 11:24 | 5,295.17 | 5,295.17 | 5,294.10 | 5,294.10 | 8.2K |
| 11:25 | 5,293.05 | 5,293.05 | 5,292.01 | 5,292.10 | 24.8K |
| 11:26 | 5,291.39 | 5,291.39 | 5,290.51 | 5,290.51 | 15.1K |
| 11:27 | 5,289.71 | 5,290.00 | 5,289.70 | 5,290.00 | 13.1K |
| 11:28 | 5,290.26 | 5,290.41 | 5,290.10 | 5,290.41 | 10.2K |
| 11:29 | 5,290.55 | 5,290.80 | 5,290.55 | 5,290.59 | 6.4K |
| 11:30 | 5,290.51 | 5,290.84 | 5,289.77 | 5,289.77 | 12.5K |
| 11:31 | 5,290.28 | 5,290.28 | 5,290.02 | 5,290.02 | 9.3K |
| 11:32 | 5,290.22 | 5,291.55 | 5,290.22 | 5,291.55 | 12.9K |
| 11:33 | 5,292.23 | 5,292.71 | 5,292.22 | 5,292.22 | 19.5K |
| 11:34 | 5,291.83 | 5,291.83 | 5,291.40 | 5,291.40 | 12.8K |
| 11:35 | 5,291.53 | 5,291.53 | 5,290.42 | 5,290.42 | 20.4K |
| 11:36 | 5,290.62 | 5,290.97 | 5,290.62 | 5,290.97 | 7.0K |
| 11:37 | 5,290.86 | 5,291.34 | 5,290.85 | 5,290.85 | 39.4K |
| 11:38 | 5,290.15 | 5,290.15 | 5,289.27 | 5,289.36 | 14.4K |
| 11:39 | 5,289.30 | 5,290.07 | 5,289.27 | 5,289.27 | 14.0K |
| 11:40 | 5,289.13 | 5,289.68 | 5,288.55 | 5,289.68 | 20.7K |
| 11:41 | 5,289.42 | 5,289.56 | 5,289.41 | 5,289.56 | 9.5K |
| 11:42 | 5,288.87 | 5,289.45 | 5,288.78 | 5,288.78 | 7.7K |
| 11:43 | 5,288.97 | 5,289.70 | 5,288.97 | 5,289.70 | 5.6K |
| 11:44 | 5,289.70 | 5,290.56 | 5,289.70 | 5,290.56 | 4.2K |
| 11:45 | 5,290.67 | 5,290.80 | 5,290.58 | 5,290.69 | 18.1K |
| 11:46 | 5,290.69 | 5,292.29 | 5,290.69 | 5,292.29 | 8.8K |
| 11:47 | 5,292.64 | 5,293.59 | 5,292.64 | 5,293.59 | 18.0K |
| 11:48 | 5,293.88 | 5,294.17 | 5,293.88 | 5,294.17 | 13.4K |
| 11:49 | 5,294.36 | 5,294.36 | 5,293.74 | 5,293.74 | 7.1K |
| 11:50 | 5,292.20 | 5,292.20 | 5,291.91 | 5,292.06 | 18.9K |
| 11:51 | 5,292.42 | 5,292.42 | 5,291.70 | 5,291.70 | 8.7K |
| 11:52 | 5,290.70 | 5,290.70 | 5,289.52 | 5,289.52 | 10.9K |
| 11:53 | 5,289.20 | 5,290.08 | 5,289.20 | 5,290.08 | 11.3K |
| 11:54 | 5,290.82 | 5,290.82 | 5,290.32 | 5,290.32 | 9.4K |
| 11:55 | 5,289.82 | 5,289.82 | 5,289.04 | 5,289.50 | 13.8K |
| 11:56 | 5,289.38 | 5,289.52 | 5,289.25 | 5,289.37 | 2.6K |
| 11:57 | 5,289.37 | 5,289.80 | 5,289.33 | 5,289.77 | 8.4K |
| 11:58 | 5,290.07 | 5,291.05 | 5,290.07 | 5,291.05 | 8.9K |
| 11:59 | 5,291.73 | 5,292.06 | 5,291.73 | 5,292.06 | 4.7K |
| 12:00 | 5,292.22 | 5,292.22 | 5,291.04 | 5,291.36 | 14.6K |
| 12:01 | 5,291.28 | 5,291.28 | 5,290.52 | 5,290.58 | 7.4K |
| 12:02 | 5,290.29 | 5,290.29 | 5,289.40 | 5,289.40 | 13.1K |
| 12:03 | 5,289.29 | 5,289.82 | 5,289.29 | 5,289.82 | 6.6K |
| 12:04 | 5,290.42 | 5,291.25 | 5,290.42 | 5,291.08 | 14.1K |
| 12:05 | 5,291.17 | 5,291.59 | 5,291.16 | 5,291.59 | 9.9K |
| 12:06 | 5,291.33 | 5,291.33 | 5,289.46 | 5,289.46 | 11.5K |
| 12:07 | 5,289.35 | 5,289.72 | 5,289.18 | 5,289.72 | 7.1K |
| 12:08 | 5,290.39 | 5,290.53 | 5,290.39 | 5,290.53 | 11.9K |
| 12:09 | 5,290.13 | 5,290.13 | 5,289.87 | 5,289.87 | 10.4K |
| 12:10 | 5,289.87 | 5,290.41 | 5,289.87 | 5,290.41 | 6.8K |
| 12:11 | 5,290.05 | 5,290.05 | 5,289.76 | 5,289.86 | 4.5K |
| 12:12 | 5,289.40 | 5,289.40 | 5,288.67 | 5,288.67 | 9.8K |
| 12:13 | 5,288.64 | 5,289.25 | 5,288.16 | 5,289.25 | 9.1K |
| 12:14 | 5,289.21 | 5,289.21 | 5,288.85 | 5,288.96 | 5.6K |
| 12:15 | 5,288.94 | 5,289.08 | 5,288.94 | 5,289.02 | 7.8K |
| 12:16 | 5,288.66 | 5,289.93 | 5,288.66 | 5,289.93 | 6.1K |
| 12:17 | 5,290.52 | 5,292.05 | 5,290.52 | 5,292.05 | 9.3K |
| 12:18 | 5,291.94 | 5,292.44 | 5,291.94 | 5,292.44 | 6.2K |
| 12:19 | 5,292.56 | 5,292.56 | 5,292.18 | 5,292.18 | 9.6K |
| 12:20 | 5,291.67 | 5,291.76 | 5,291.41 | 5,291.41 | 7.6K |
| 12:21 | 5,291.17 | 5,292.79 | 5,291.07 | 5,292.79 | 7.4K |
| 12:22 | 5,293.35 | 5,293.98 | 5,293.35 | 5,293.62 | 8.6K |
| 12:23 | 5,293.86 | 5,293.86 | 5,293.69 | 5,293.69 | 4.7K |
| 12:24 | 5,293.60 | 5,293.60 | 5,293.28 | 5,293.33 | 7.7K |
| 12:25 | 5,293.73 | 5,294.05 | 5,293.73 | 5,293.95 | 12.0K |
| 12:26 | 5,293.73 | 5,294.14 | 5,293.73 | 5,294.04 | 6.1K |
| 12:27 | 5,293.85 | 5,293.85 | 5,292.70 | 5,292.70 | 8.9K |
| 12:28 | 5,292.68 | 5,292.68 | 5,291.88 | 5,291.88 | 9.3K |
| 12:29 | 5,292.07 | 5,292.37 | 5,292.07 | 5,292.37 | 5.8K |
| 12:30 | 5,292.19 | 5,292.19 | 5,291.61 | 5,291.61 | 9.9K |
| 12:31 | 5,292.11 | 5,292.15 | 5,291.80 | 5,292.01 | 6.0K |
| 12:32 | 5,292.41 | 5,293.23 | 5,292.41 | 5,293.23 | 4.3K |
| 12:33 | 5,293.36 | 5,293.36 | 5,292.97 | 5,293.17 | 8.6K |
| 12:34 | 5,292.78 | 5,293.05 | 5,292.64 | 5,293.05 | 9.3K |
| 12:35 | 5,292.75 | 5,293.03 | 5,292.09 | 5,293.03 | 14.8K |
| 12:36 | 5,293.07 | 5,293.30 | 5,292.77 | 5,292.77 | 7.8K |
| 12:37 | 5,292.83 | 5,293.19 | 5,292.83 | 5,293.14 | 5.0K |
| 12:38 | 5,293.19 | 5,293.56 | 5,293.17 | 5,293.56 | 8.3K |
| 12:39 | 5,293.85 | 5,294.23 | 5,293.85 | 5,294.23 | 11.7K |
| 12:40 | 5,294.18 | 5,294.77 | 5,294.18 | 5,294.68 | 6.2K |
| 12:41 | 5,294.61 | 5,294.61 | 5,293.97 | 5,293.97 | 11.0K |
| 12:42 | 5,294.04 | 5,294.07 | 5,293.34 | 5,293.34 | 6.0K |
| 12:43 | 5,293.29 | 5,293.29 | 5,292.93 | 5,293.01 | 11.7K |
| 12:44 | 5,293.30 | 5,293.35 | 5,292.75 | 5,292.75 | 8.7K |
| 12:45 | 5,292.83 | 5,292.95 | 5,292.56 | 5,292.56 | 6.8K |
| 12:46 | 5,292.96 | 5,292.96 | 5,292.83 | 5,292.95 | 17.3K |
| 12:47 | 5,293.10 | 5,293.10 | 5,292.47 | 5,292.81 | 10.4K |
| 12:48 | 5,292.89 | 5,292.89 | 5,292.11 | 5,292.11 | 4.6K |
| 12:49 | 5,292.03 | 5,292.28 | 5,291.99 | 5,292.28 | 4.8K |
| 12:50 | 5,292.41 | 5,294.13 | 5,292.41 | 5,294.13 | 11.3K |
| 12:51 | 5,294.20 | 5,294.46 | 5,294.20 | 5,294.46 | 4.6K |
| 12:52 | 5,294.79 | 5,295.35 | 5,294.69 | 5,295.35 | 9.4K |
| 12:53 | 5,295.49 | 5,295.78 | 5,295.35 | 5,295.78 | 52.0K |
| 12:54 | 5,297.41 | 5,297.55 | 5,297.05 | 5,297.05 | 34.1K |
| 12:55 | 5,297.02 | 5,297.02 | 5,294.08 | 5,294.14 | 22.9K |
| 12:56 | 5,294.27 | 5,294.27 | 5,294.09 | 5,294.09 | 3.4K |
| 12:57 | 5,294.37 | 5,294.96 | 5,294.37 | 5,294.82 | 6.1K |
| 12:58 | 5,295.01 | 5,295.15 | 5,294.99 | 5,294.99 | 5.8K |
| 12:59 | 5,295.66 | 5,296.04 | 5,295.66 | 5,296.04 | 6.8K |
| 13:00 | 5,295.79 | 5,296.55 | 5,295.79 | 5,296.55 | 12.1K |
| 13:01 | 5,296.55 | 5,296.55 | 5,296.43 | 5,296.45 | 5.4K |
| 13:02 | 5,296.65 | 5,297.38 | 5,294.71 | 5,294.71 | 51.0K |
| 13:03 | 5,294.64 | 5,295.17 | 5,294.48 | 5,295.17 | 14.4K |
| 13:04 | 5,294.94 | 5,294.94 | 5,293.61 | 5,294.35 | 23.4K |
| 13:05 | 5,294.26 | 5,294.48 | 5,294.26 | 5,294.47 | 3.5K |
| 13:06 | 5,294.42 | 5,294.42 | 5,294.26 | 5,294.30 | 2.3K |
| 13:07 | 5,294.39 | 5,294.80 | 5,294.39 | 5,294.80 | 2.7K |
| 13:08 | 5,294.86 | 5,294.86 | 5,294.58 | 5,294.80 | 7.5K |
| 13:09 | 5,294.84 | 5,294.84 | 5,294.34 | 5,294.34 | 5.5K |
| 13:10 | 5,294.29 | 5,294.29 | 5,293.56 | 5,293.84 | 27.0K |
| 13:11 | 5,293.99 | 5,294.39 | 5,293.99 | 5,294.05 | 13.8K |
| 13:12 | 5,294.55 | 5,294.55 | 5,294.19 | 5,294.30 | 16.6K |
| 13:13 | 5,294.34 | 5,294.34 | 5,293.83 | 5,293.86 | 7.0K |
| 13:14 | 5,293.74 | 5,294.02 | 5,293.74 | 5,293.86 | 3.9K |
| 13:15 | 5,293.94 | 5,294.72 | 5,293.94 | 5,294.45 | 20.3K |
| 13:16 | 5,294.32 | 5,294.57 | 5,294.32 | 5,294.57 | 3.0K |
| 13:17 | 5,294.35 | 5,295.34 | 5,294.35 | 5,295.27 | 15.6K |
| 13:18 | 5,295.01 | 5,295.12 | 5,295.01 | 5,295.02 | 9.1K |
| 13:19 | 5,295.32 | 5,295.90 | 5,295.12 | 5,295.90 | 14.2K |
| 13:20 | 5,296.28 | 5,296.92 | 5,296.28 | 5,296.92 | 182.8K |
| 13:21 | 5,296.72 | 5,297.17 | 5,296.70 | 5,297.17 | 8.7K |
| 13:22 | 5,297.08 | 5,297.08 | 5,296.79 | 5,296.91 | 14.8K |
| 13:23 | 5,297.21 | 5,297.67 | 5,297.21 | 5,297.67 | 15.8K |
| 13:24 | 5,297.67 | 5,297.67 | 5,296.93 | 5,297.15 | 11.5K |
| 13:25 | 5,297.34 | 5,297.53 | 5,296.96 | 5,297.53 | 12.4K |
| 13:26 | 5,297.63 | 5,298.06 | 5,297.63 | 5,298.06 | 23.9K |
| 13:27 | 5,298.11 | 5,298.31 | 5,298.04 | 5,298.04 | 15.1K |
| 13:28 | 5,298.05 | 5,298.29 | 5,298.05 | 5,298.24 | 8.1K |
| 13:29 | 5,298.10 | 5,298.10 | 5,297.99 | 5,298.03 | 5.8K |
| 13:30 | 5,297.98 | 5,298.22 | 5,297.98 | 5,298.14 | 9.8K |
| 13:31 | 5,298.19 | 5,298.25 | 5,298.16 | 5,298.25 | 6.4K |
| 13:32 | 5,298.39 | 5,298.94 | 5,298.39 | 5,298.86 | 19.7K |
| 13:33 | 5,298.87 | 5,298.92 | 5,298.87 | 5,298.89 | 6.7K |
| 13:34 | 5,298.94 | 5,298.94 | 5,298.71 | 5,298.82 | 12.5K |
| 13:35 | 5,298.55 | 5,298.63 | 5,297.68 | 5,297.68 | 25.9K |
| 13:36 | 5,297.75 | 5,297.75 | 5,297.05 | 5,297.21 | 17.9K |
| 13:37 | 5,297.34 | 5,297.34 | 5,296.94 | 5,296.97 | 7.3K |
| 13:38 | 5,296.98 | 5,296.98 | 5,296.51 | 5,296.68 | 14.6K |
| 13:39 | 5,296.89 | 5,296.89 | 5,296.55 | 5,296.55 | 4.2K |
| 13:40 | 5,296.52 | 5,297.40 | 5,296.04 | 5,296.04 | 16.5K |
| 13:41 | 5,295.59 | 5,295.90 | 5,295.38 | 5,295.90 | 6.4K |
| 13:42 | 5,295.77 | 5,295.83 | 5,295.34 | 5,295.34 | 4.7K |
| 13:43 | 5,295.38 | 5,295.93 | 5,295.38 | 5,295.93 | 5.6K |
| 13:44 | 5,295.86 | 5,296.27 | 5,295.75 | 5,296.27 | 11.2K |
| 13:45 | 5,296.20 | 5,296.43 | 5,296.20 | 5,296.43 | 9.2K |
| 13:46 | 5,296.71 | 5,297.58 | 5,296.71 | 5,297.58 | 33.1K |
| 13:47 | 5,297.79 | 5,297.79 | 5,297.45 | 5,297.45 | 8.4K |
| 13:48 | 5,297.42 | 5,297.42 | 5,297.12 | 5,297.12 | 7.3K |
| 13:49 | 5,297.39 | 5,298.07 | 5,297.39 | 5,297.66 | 17.4K |
| 13:50 | 5,297.25 | 5,297.25 | 5,297.03 | 5,297.03 | 7.6K |
| 13:51 | 5,296.79 | 5,296.95 | 5,296.79 | 5,296.95 | 2.4K |
| 13:52 | 5,297.02 | 5,297.02 | 5,296.87 | 5,296.97 | 13.1K |
| 13:53 | 5,297.13 | 5,297.44 | 5,297.13 | 5,297.44 | 8.6K |
| 13:54 | 5,297.21 | 5,297.21 | 5,296.34 | 5,296.37 | 8.2K |
| 13:55 | 5,296.45 | 5,296.54 | 5,296.24 | 5,296.24 | 5.5K |
| 13:56 | 5,295.84 | 5,295.84 | 5,295.00 | 5,295.00 | 10.6K |
| 13:57 | 5,295.69 | 5,295.94 | 5,295.69 | 5,295.93 | 4.0K |
| 13:58 | 5,295.88 | 5,295.88 | 5,295.63 | 5,295.63 | 3.0K |
| 13:59 | 5,296.34 | 5,296.48 | 5,295.64 | 5,295.64 | 11.0K |
| 14:00 | 5,296.44 | 5,296.44 | 5,296.03 | 5,296.03 | 10.7K |
| 14:01 | 5,296.15 | 5,296.15 | 5,295.60 | 5,295.60 | 5.9K |
| 14:02 | 5,295.50 | 5,295.50 | 5,294.38 | 5,294.38 | 11.8K |
| 14:03 | 5,294.13 | 5,294.46 | 5,294.13 | 5,294.24 | 8.4K |
| 14:04 | 5,294.19 | 5,294.61 | 5,294.19 | 5,294.57 | 10.4K |
| 14:05 | 5,294.41 | 5,294.56 | 5,294.35 | 5,294.56 | 4.7K |
| 14:06 | 5,294.66 | 5,294.85 | 5,294.66 | 5,294.66 | 8.9K |
| 14:07 | 5,294.54 | 5,294.97 | 5,293.93 | 5,294.97 | 16.8K |
| 14:08 | 5,294.86 | 5,294.86 | 5,293.71 | 5,293.71 | 14.7K |
| 14:09 | 5,293.48 | 5,293.54 | 5,292.66 | 5,292.66 | 8.6K |
| 14:10 | 5,292.70 | 5,292.90 | 5,292.41 | 5,292.41 | 22.5K |
| 14:11 | 5,292.00 | 5,292.00 | 5,291.50 | 5,291.50 | 16.2K |
| 14:12 | 5,291.25 | 5,291.25 | 5,290.96 | 5,291.13 | 11.0K |
| 14:13 | 5,291.10 | 5,292.65 | 5,291.10 | 5,292.65 | 14.7K |
| 14:14 | 5,292.64 | 5,292.64 | 5,291.77 | 5,291.77 | 9.0K |
| 14:15 | 5,291.70 | 5,292.02 | 5,291.13 | 5,291.13 | 17.3K |
| 14:16 | 5,291.27 | 5,292.61 | 5,291.27 | 5,292.53 | 17.1K |
| 14:17 | 5,291.75 | 5,292.52 | 5,291.69 | 5,292.46 | 8.3K |
| 14:18 | 5,292.25 | 5,292.25 | 5,291.90 | 5,292.19 | 4.4K |
| 14:19 | 5,292.52 | 5,293.09 | 5,292.52 | 5,293.09 | 14.9K |
| 14:20 | 5,293.07 | 5,293.08 | 5,292.30 | 5,292.30 | 8.1K |
| 14:21 | 5,293.19 | 5,293.53 | 5,293.19 | 5,293.53 | 8.2K |
| 14:22 | 5,293.96 | 5,294.14 | 5,293.85 | 5,294.14 | 16.6K |
| 14:23 | 5,294.14 | 5,294.39 | 5,294.06 | 5,294.17 | 10.3K |
| 14:24 | 5,294.16 | 5,294.59 | 5,293.83 | 5,293.83 | 14.0K |
| 14:25 | 5,293.66 | 5,293.66 | 5,293.03 | 5,293.03 | 8.3K |
| 14:26 | 5,293.02 | 5,293.02 | 5,292.76 | 5,292.76 | 11.0K |
| 14:27 | 5,292.66 | 5,292.91 | 5,291.90 | 5,292.17 | 11.5K |
| 14:28 | 5,292.29 | 5,292.34 | 5,292.03 | 5,292.03 | 2.1K |
| 14:29 | 5,292.13 | 5,292.22 | 5,292.13 | 5,292.16 | 7.6K |
| 14:30 | 5,292.13 | 5,292.50 | 5,292.13 | 5,292.50 | 6.0K |
| 14:31 | 5,292.84 | 5,293.15 | 5,292.84 | 5,293.13 | 6.6K |
| 14:32 | 5,292.48 | 5,292.99 | 5,292.48 | 5,292.81 | 11.2K |
| 14:33 | 5,292.79 | 5,292.79 | 5,292.39 | 5,292.42 | 6.1K |
| 14:34 | 5,292.13 | 5,292.59 | 5,292.13 | 5,292.59 | 6.8K |
| 14:35 | 5,293.28 | 5,293.28 | 5,292.49 | 5,292.49 | 30.2K |
| 14:36 | 5,292.70 | 5,293.58 | 5,292.70 | 5,293.58 | 8.2K |
| 14:37 | 5,293.55 | 5,293.55 | 5,292.77 | 5,292.77 | 8.4K |
| 14:38 | 5,292.98 | 5,293.32 | 5,292.98 | 5,293.15 | 8.5K |
| 14:39 | 5,293.33 | 5,294.05 | 5,293.29 | 5,294.05 | 7.5K |
| 14:40 | 5,295.06 | 5,295.20 | 5,295.06 | 5,295.09 | 12.7K |
| 14:41 | 5,295.26 | 5,295.28 | 5,295.05 | 5,295.05 | 6.2K |
| 14:42 | 5,294.64 | 5,294.99 | 5,294.64 | 5,294.99 | 9.1K |
| 14:43 | 5,295.03 | 5,295.89 | 5,295.03 | 5,295.89 | 6.7K |
| 14:44 | 5,296.08 | 5,296.13 | 5,295.96 | 5,295.96 | 3.1K |
| 14:45 | 5,295.96 | 5,295.96 | 5,295.73 | 5,295.73 | 5.4K |
| 14:46 | 5,295.63 | 5,295.78 | 5,295.24 | 5,295.78 | 10.8K |
| 14:47 | 5,295.90 | 5,296.31 | 5,295.90 | 5,296.31 | 3.6K |
| 14:48 | 5,296.59 | 5,296.59 | 5,296.49 | 5,296.54 | 3.9K |
| 14:49 | 5,296.58 | 5,296.58 | 5,296.49 | 5,296.55 | 10.5K |
| 14:50 | 5,296.43 | 5,297.15 | 5,296.43 | 5,297.03 | 9.8K |
| 14:51 | 5,297.00 | 5,297.00 | 5,295.85 | 5,296.14 | 14.0K |
| 14:52 | 5,296.09 | 5,296.45 | 5,296.09 | 5,296.45 | 3.6K |
| 14:53 | 5,296.49 | 5,297.09 | 5,296.49 | 5,297.08 | 8.2K |
| 14:54 | 5,297.03 | 5,297.03 | 5,296.64 | 5,296.64 | 5.8K |
| 14:55 | 5,296.70 | 5,298.00 | 5,296.70 | 5,298.00 | 19.9K |
| 14:56 | 5,297.94 | 5,298.53 | 5,297.83 | 5,298.47 | 19.2K |
| 14:57 | 5,298.44 | 5,298.44 | 5,298.22 | 5,298.22 | 7.2K |
| 14:58 | 5,298.13 | 5,298.13 | 5,297.67 | 5,297.67 | 6.2K |
| 14:59 | 5,297.58 | 5,297.69 | 5,297.02 | 5,297.02 | 15.9K |
| 15:00 | 5,297.09 | 5,297.81 | 5,296.69 | 5,297.72 | 14.0K |
| 15:01 | 5,297.64 | 5,297.64 | 5,296.85 | 5,296.85 | 5.8K |
| 15:02 | 5,296.59 | 5,296.59 | 5,296.01 | 5,296.29 | 21.4K |
| 15:03 | 5,296.15 | 5,296.15 | 5,296.02 | 5,296.02 | 16.2K |
| 15:04 | 5,295.82 | 5,295.82 | 5,295.33 | 5,295.33 | 13.8K |
| 15:05 | 5,295.41 | 5,296.01 | 5,295.41 | 5,296.01 | 13.4K |
| 15:06 | 5,295.73 | 5,296.63 | 5,295.62 | 5,296.63 | 16.3K |
| 15:07 | 5,296.63 | 5,296.63 | 5,296.17 | 5,296.17 | 6.0K |
| 15:08 | 5,296.99 | 5,297.00 | 5,296.93 | 5,296.99 | 21.8K |
| 15:09 | 5,296.95 | 5,297.03 | 5,296.95 | 5,297.03 | 6.2K |
| 15:10 | 5,297.46 | 5,297.46 | 5,296.87 | 5,296.91 | 17.3K |
| 15:11 | 5,296.91 | 5,297.22 | 5,296.91 | 5,297.15 | 58.7K |
| 15:12 | 5,297.15 | 5,297.84 | 5,297.15 | 5,297.84 | 13.1K |
| 15:13 | 5,297.90 | 5,298.14 | 5,297.90 | 5,298.10 | 19.6K |
| 15:14 | 5,298.06 | 5,298.18 | 5,298.06 | 5,298.18 | 21.8K |
| 15:15 | 5,298.18 | 5,298.18 | 5,298.07 | 5,298.07 | 12.0K |
| 15:16 | 5,298.26 | 5,299.16 | 5,298.26 | 5,299.16 | 38.9K |
| 15:17 | 5,298.30 | 5,298.51 | 5,298.27 | 5,298.51 | 30.6K |
| 15:18 | 5,298.18 | 5,298.41 | 5,298.18 | 5,298.29 | 17.3K |
| 15:19 | 5,299.00 | 5,299.34 | 5,299.00 | 5,299.23 | 24.4K |
| 15:20 | 5,299.63 | 5,299.82 | 5,299.56 | 5,299.56 | 20.9K |
| 15:21 | 5,299.63 | 5,300.23 | 5,299.45 | 5,299.45 | 53.2K |
| 15:22 | 5,299.62 | 5,300.21 | 5,299.62 | 5,300.21 | 18.6K |
| 15:23 | 5,300.28 | 5,300.28 | 5,300.01 | 5,300.07 | 10.9K |
| 15:24 | 5,299.84 | 5,300.10 | 5,299.84 | 5,300.05 | 14.5K |
| 15:25 | 5,300.13 | 5,300.19 | 5,299.90 | 5,299.90 | 28.3K |
| 15:26 | 5,299.90 | 5,300.16 | 5,299.90 | 5,300.05 | 17.3K |
| 15:27 | 5,300.46 | 5,300.46 | 5,300.04 | 5,300.04 | 27.8K |
| 15:28 | 5,300.33 | 5,301.29 | 5,300.33 | 5,301.11 | 63.6K |
| 15:29 | 5,300.98 | 5,301.01 | 5,300.64 | 5,300.99 | 23.2K |
| 15:30 | 5,300.68 | 5,300.68 | 5,299.67 | 5,300.01 | 25.5K |
| 15:31 | 5,299.98 | 5,300.01 | 5,299.68 | 5,299.68 | 25.9K |
| 15:32 | 5,299.70 | 5,300.49 | 5,299.70 | 5,300.49 | 18.0K |
| 15:33 | 5,301.02 | 5,301.95 | 5,301.02 | 5,301.95 | 50.4K |
| 15:34 | 5,301.63 | 5,301.93 | 5,301.51 | 5,301.93 | 20.3K |
| 15:35 | 5,302.08 | 5,302.42 | 5,302.06 | 5,302.13 | 33.2K |
| 15:36 | 5,302.67 | 5,303.49 | 5,302.67 | 5,303.04 | 71.2K |
| 15:37 | 5,303.14 | 5,304.12 | 5,303.14 | 5,304.12 | 31.1K |
| 15:38 | 5,304.19 | 5,304.19 | 5,303.54 | 5,303.54 | 48.8K |
| 15:39 | 5,303.12 | 5,303.32 | 5,303.01 | 5,303.01 | 20.9K |
| 15:40 | 5,303.03 | 5,303.27 | 5,302.39 | 5,303.27 | 36.9K |
| 15:41 | 5,303.05 | 5,303.11 | 5,302.02 | 5,302.02 | 43.3K |
| 15:42 | 5,301.56 | 5,301.87 | 5,301.56 | 5,301.87 | 27.8K |
| 15:43 | 5,301.78 | 5,302.06 | 5,301.78 | 5,302.06 | 27.6K |
| 15:44 | 5,302.27 | 5,303.08 | 5,302.27 | 5,302.96 | 37.8K |
| 15:45 | 5,303.11 | 5,303.97 | 5,303.11 | 5,303.97 | 27.1K |
| 15:46 | 5,303.99 | 5,304.27 | 5,303.99 | 5,304.14 | 41.0K |
| 15:47 | 5,304.22 | 5,304.22 | 5,303.09 | 5,303.09 | 37.1K |
| 15:48 | 5,303.17 | 5,303.64 | 5,303.17 | 5,303.44 | 36.1K |
| 15:49 | 5,303.32 | 5,304.71 | 5,303.32 | 5,304.41 | 47.7K |
| 15:50 | 5,305.11 | 5,305.79 | 5,305.11 | 5,305.79 | 124.5K |
| 15:51 | 5,305.62 | 5,305.62 | 5,304.72 | 5,304.72 | 44.6K |
| 15:52 | 5,304.58 | 5,305.14 | 5,304.58 | 5,305.14 | 42.8K |
| 15:53 | 5,304.80 | 5,305.17 | 5,304.21 | 5,305.17 | 70.9K |
| 15:54 | 5,304.88 | 5,304.88 | 5,303.20 | 5,303.40 | 105.2K |
| 15:55 | 5,303.53 | 5,304.76 | 5,303.53 | 5,304.76 | 146.5K |
| 15:56 | 5,306.38 | 5,306.60 | 5,305.93 | 5,306.60 | 180.1K |
| 15:57 | 5,306.04 | 5,306.45 | 5,306.04 | 5,306.45 | 119.4K |
| 15:58 | 5,306.62 | 5,307.11 | 5,306.62 | 5,306.87 | 144.5K |
| 15:59 | 5,307.12 | 5,308.44 | 5,307.12 | 5,308.44 | 188.4K |
| 16:00 | 5,310.49 | 5,310.49 | 5,310.49 | 5,310.49 | 5,425.1K |
| 16:01 | 5,310.49 | 5,310.49 | 5,310.49 | 5,310.49 | 5.9K |