5,837.14
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,311.00 | 5,317.89 | 5,311.00 | 5,317.89 | 175.9K |
| 09:31 | 5,314.57 | 5,318.88 | 5,314.57 | 5,318.88 | 38.1K |
| 09:32 | 5,318.93 | 5,318.93 | 5,316.32 | 5,316.86 | 31.6K |
| 09:33 | 5,316.03 | 5,317.07 | 5,315.07 | 5,317.07 | 49.8K |
| 09:34 | 5,317.67 | 5,320.15 | 5,317.67 | 5,320.15 | 24.2K |
| 09:35 | 5,320.77 | 5,321.27 | 5,320.77 | 5,321.27 | 27.1K |
| 09:36 | 5,319.42 | 5,319.79 | 5,319.42 | 5,319.79 | 12.4K |
| 09:37 | 5,319.37 | 5,319.37 | 5,318.06 | 5,318.06 | 14.0K |
| 09:38 | 5,318.37 | 5,319.05 | 5,318.03 | 5,319.05 | 36.1K |
| 09:39 | 5,318.35 | 5,318.62 | 5,318.20 | 5,318.30 | 10.1K |
| 09:40 | 5,314.49 | 5,315.69 | 5,314.49 | 5,314.71 | 60.1K |
| 09:41 | 5,314.78 | 5,317.11 | 5,314.78 | 5,316.41 | 14.3K |
| 09:42 | 5,316.47 | 5,318.61 | 5,316.47 | 5,318.61 | 15.3K |
| 09:43 | 5,319.45 | 5,319.45 | 5,316.70 | 5,316.75 | 42.4K |
| 09:44 | 5,316.00 | 5,316.43 | 5,315.50 | 5,315.50 | 20.0K |
| 09:45 | 5,315.40 | 5,316.93 | 5,315.40 | 5,316.93 | 20.6K |
| 09:46 | 5,316.63 | 5,318.06 | 5,316.63 | 5,318.06 | 24.8K |
| 09:47 | 5,318.63 | 5,318.90 | 5,318.46 | 5,318.46 | 18.2K |
| 09:48 | 5,317.66 | 5,318.18 | 5,316.33 | 5,316.71 | 36.7K |
| 09:49 | 5,315.91 | 5,315.91 | 5,314.75 | 5,314.75 | 51.5K |
| 09:50 | 5,315.78 | 5,316.68 | 5,315.78 | 5,316.43 | 11.7K |
| 09:51 | 5,316.10 | 5,316.10 | 5,313.63 | 5,314.61 | 32.9K |
| 09:52 | 5,315.08 | 5,315.33 | 5,314.97 | 5,314.97 | 30.1K |
| 09:53 | 5,315.05 | 5,315.05 | 5,314.27 | 5,314.43 | 32.1K |
| 09:54 | 5,314.04 | 5,315.04 | 5,314.03 | 5,315.04 | 22.3K |
| 09:55 | 5,314.91 | 5,317.50 | 5,314.91 | 5,317.50 | 26.0K |
| 09:56 | 5,316.34 | 5,316.34 | 5,315.19 | 5,315.31 | 20.5K |
| 09:57 | 5,314.81 | 5,315.71 | 5,314.61 | 5,315.71 | 25.9K |
| 09:58 | 5,316.09 | 5,318.05 | 5,316.04 | 5,318.05 | 12.8K |
| 09:59 | 5,318.13 | 5,319.23 | 5,317.78 | 5,319.23 | 20.8K |
| 10:00 | 5,314.52 | 5,317.47 | 5,314.52 | 5,317.47 | 84.0K |
| 10:01 | 5,317.56 | 5,319.03 | 5,317.56 | 5,319.03 | 19.1K |
| 10:02 | 5,319.31 | 5,319.31 | 5,316.70 | 5,316.70 | 38.8K |
| 10:03 | 5,316.85 | 5,317.22 | 5,316.67 | 5,316.67 | 133.2K |
| 10:04 | 5,316.11 | 5,316.11 | 5,314.87 | 5,314.87 | 22.5K |
| 10:05 | 5,314.51 | 5,314.51 | 5,312.80 | 5,312.80 | 26.7K |
| 10:06 | 5,313.33 | 5,313.64 | 5,313.16 | 5,313.60 | 17.7K |
| 10:07 | 5,312.96 | 5,313.31 | 5,312.95 | 5,313.31 | 19.2K |
| 10:08 | 5,313.37 | 5,315.38 | 5,313.37 | 5,315.38 | 6.8K |
| 10:09 | 5,315.05 | 5,315.05 | 5,314.70 | 5,314.85 | 18.8K |
| 10:10 | 5,314.95 | 5,314.95 | 5,313.07 | 5,313.18 | 47.8K |
| 10:11 | 5,313.64 | 5,313.64 | 5,312.23 | 5,312.30 | 13.1K |
| 10:12 | 5,312.30 | 5,312.30 | 5,309.58 | 5,309.58 | 23.7K |
| 10:13 | 5,309.13 | 5,309.13 | 5,308.55 | 5,308.55 | 19.6K |
| 10:14 | 5,307.89 | 5,309.21 | 5,307.56 | 5,308.83 | 27.5K |
| 10:15 | 5,309.10 | 5,309.40 | 5,308.29 | 5,308.31 | 24.3K |
| 10:16 | 5,308.15 | 5,308.15 | 5,306.06 | 5,306.06 | 22.6K |
| 10:17 | 5,306.50 | 5,306.50 | 5,304.51 | 5,304.51 | 15.2K |
| 10:18 | 5,304.45 | 5,304.45 | 5,303.97 | 5,304.42 | 11.8K |
| 10:19 | 5,303.79 | 5,304.52 | 5,303.79 | 5,304.52 | 14.4K |
| 10:20 | 5,304.12 | 5,306.18 | 5,304.12 | 5,306.18 | 20.2K |
| 10:21 | 5,306.20 | 5,306.44 | 5,305.61 | 5,305.61 | 13.4K |
| 10:22 | 5,305.29 | 5,306.06 | 5,305.29 | 5,305.34 | 19.5K |
| 10:23 | 5,305.50 | 5,307.52 | 5,305.50 | 5,307.52 | 10.5K |
| 10:24 | 5,307.92 | 5,307.92 | 5,307.32 | 5,307.32 | 9.1K |
| 10:25 | 5,307.15 | 5,307.15 | 5,306.14 | 5,306.14 | 11.2K |
| 10:26 | 5,305.71 | 5,307.34 | 5,305.71 | 5,307.26 | 12.1K |
| 10:27 | 5,307.36 | 5,307.89 | 5,306.97 | 5,307.89 | 5.9K |
| 10:28 | 5,307.93 | 5,309.97 | 5,307.87 | 5,309.97 | 11.2K |
| 10:29 | 5,310.17 | 5,310.83 | 5,310.17 | 5,310.83 | 18.0K |
| 10:30 | 5,309.94 | 5,309.99 | 5,309.20 | 5,309.20 | 22.0K |
| 10:31 | 5,309.17 | 5,309.44 | 5,309.05 | 5,309.05 | 23.8K |
| 10:32 | 5,308.15 | 5,308.57 | 5,307.75 | 5,308.57 | 18.4K |
| 10:33 | 5,307.86 | 5,308.68 | 5,307.86 | 5,308.50 | 8.5K |
| 10:34 | 5,307.71 | 5,307.71 | 5,307.27 | 5,307.42 | 11.2K |
| 10:35 | 5,307.52 | 5,307.89 | 5,307.08 | 5,307.08 | 12.8K |
| 10:36 | 5,306.84 | 5,307.09 | 5,306.84 | 5,306.93 | 10.2K |
| 10:37 | 5,307.21 | 5,307.21 | 5,306.82 | 5,307.11 | 7.9K |
| 10:38 | 5,306.29 | 5,306.84 | 5,306.29 | 5,306.74 | 20.2K |
| 10:39 | 5,306.65 | 5,307.97 | 5,306.65 | 5,307.97 | 14.6K |
| 10:40 | 5,307.52 | 5,307.95 | 5,307.52 | 5,307.95 | 7.1K |
| 10:41 | 5,307.56 | 5,307.56 | 5,305.23 | 5,305.43 | 23.2K |
| 10:42 | 5,306.02 | 5,308.64 | 5,306.02 | 5,308.64 | 8.1K |
| 10:43 | 5,308.97 | 5,308.97 | 5,307.75 | 5,307.86 | 16.6K |
| 10:44 | 5,307.68 | 5,307.83 | 5,307.58 | 5,307.63 | 3.3K |
| 10:45 | 5,307.54 | 5,307.54 | 5,306.09 | 5,306.09 | 14.0K |
| 10:46 | 5,306.56 | 5,308.03 | 5,306.56 | 5,308.03 | 7.3K |
| 10:47 | 5,308.06 | 5,308.12 | 5,307.36 | 5,307.36 | 15.6K |
| 10:48 | 5,307.40 | 5,307.69 | 5,307.40 | 5,307.44 | 15.7K |
| 10:49 | 5,307.74 | 5,309.14 | 5,307.74 | 5,308.44 | 17.2K |
| 10:50 | 5,308.29 | 5,309.09 | 5,308.29 | 5,309.09 | 26.1K |
| 10:51 | 5,309.16 | 5,309.20 | 5,308.72 | 5,308.72 | 11.4K |
| 10:52 | 5,308.11 | 5,308.19 | 5,307.25 | 5,307.25 | 15.3K |
| 10:53 | 5,307.25 | 5,307.43 | 5,307.16 | 5,307.16 | 4.3K |
| 10:54 | 5,306.70 | 5,307.39 | 5,306.70 | 5,307.39 | 18.2K |
| 10:55 | 5,307.39 | 5,307.55 | 5,307.14 | 5,307.55 | 7.7K |
| 10:56 | 5,307.76 | 5,308.82 | 5,307.76 | 5,308.82 | 14.0K |
| 10:57 | 5,308.72 | 5,310.24 | 5,308.72 | 5,310.20 | 15.4K |
| 10:58 | 5,310.67 | 5,310.67 | 5,310.28 | 5,310.40 | 7.8K |
| 10:59 | 5,308.73 | 5,309.27 | 5,308.73 | 5,309.13 | 15.1K |
| 11:00 | 5,308.92 | 5,308.92 | 5,307.94 | 5,307.94 | 20.4K |
| 11:01 | 5,307.79 | 5,307.79 | 5,305.71 | 5,305.71 | 18.9K |
| 11:02 | 5,305.36 | 5,306.04 | 5,305.36 | 5,306.04 | 13.8K |
| 11:03 | 5,305.96 | 5,305.96 | 5,304.38 | 5,304.44 | 12.5K |
| 11:04 | 5,304.62 | 5,304.69 | 5,304.58 | 5,304.69 | 9.9K |
| 11:05 | 5,304.48 | 5,305.38 | 5,304.48 | 5,305.38 | 13.6K |
| 11:06 | 5,305.22 | 5,305.71 | 5,305.22 | 5,305.40 | 7.3K |
| 11:07 | 5,305.25 | 5,305.27 | 5,304.81 | 5,304.81 | 9.8K |
| 11:08 | 5,304.58 | 5,304.58 | 5,303.13 | 5,303.13 | 23.0K |
| 11:09 | 5,303.25 | 5,305.18 | 5,303.25 | 5,305.18 | 11.3K |
| 11:10 | 5,305.49 | 5,305.49 | 5,305.28 | 5,305.28 | 6.5K |
| 11:11 | 5,305.40 | 5,306.05 | 5,305.40 | 5,306.05 | 10.6K |
| 11:12 | 5,306.13 | 5,307.17 | 5,306.13 | 5,307.17 | 12.3K |
| 11:13 | 5,307.38 | 5,307.79 | 5,307.38 | 5,307.69 | 12.1K |
| 11:14 | 5,307.36 | 5,307.71 | 5,307.36 | 5,307.46 | 13.5K |
| 11:15 | 5,306.09 | 5,306.09 | 5,305.18 | 5,305.18 | 19.6K |
| 11:16 | 5,304.59 | 5,305.31 | 5,304.44 | 5,305.31 | 13.0K |
| 11:17 | 5,305.54 | 5,308.57 | 5,305.54 | 5,308.51 | 79.4K |
| 11:18 | 5,308.58 | 5,308.58 | 5,308.00 | 5,308.00 | 19.1K |
| 11:19 | 5,307.83 | 5,308.71 | 5,307.83 | 5,308.35 | 38.6K |
| 11:20 | 5,307.97 | 5,308.51 | 5,307.14 | 5,308.51 | 26.5K |
| 11:21 | 5,308.60 | 5,309.98 | 5,308.43 | 5,309.98 | 22.9K |
| 11:22 | 5,310.19 | 5,310.19 | 5,308.22 | 5,308.22 | 14.2K |
| 11:23 | 5,307.65 | 5,307.65 | 5,307.23 | 5,307.23 | 13.1K |
| 11:24 | 5,307.92 | 5,307.96 | 5,306.92 | 5,306.92 | 30.7K |
| 11:25 | 5,306.70 | 5,306.70 | 5,306.48 | 5,306.67 | 19.6K |
| 11:26 | 5,306.37 | 5,306.38 | 5,306.04 | 5,306.04 | 16.9K |
| 11:27 | 5,306.04 | 5,306.31 | 5,305.85 | 5,305.85 | 7.0K |
| 11:28 | 5,305.50 | 5,305.50 | 5,304.70 | 5,304.70 | 12.5K |
| 11:29 | 5,305.57 | 5,305.57 | 5,305.39 | 5,305.46 | 16.4K |
| 11:30 | 5,305.89 | 5,307.80 | 5,305.89 | 5,307.80 | 15.1K |
| 11:31 | 5,308.01 | 5,309.18 | 5,308.01 | 5,309.18 | 10.1K |
| 11:32 | 5,309.22 | 5,309.22 | 5,308.77 | 5,308.88 | 8.0K |
| 11:33 | 5,309.12 | 5,309.50 | 5,308.31 | 5,308.31 | 24.5K |
| 11:34 | 5,308.43 | 5,308.43 | 5,307.93 | 5,308.33 | 8.8K |
| 11:35 | 5,307.69 | 5,309.04 | 5,307.69 | 5,309.04 | 12.4K |
| 11:36 | 5,308.95 | 5,309.56 | 5,308.95 | 5,309.56 | 6.4K |
| 11:37 | 5,309.37 | 5,309.58 | 5,309.37 | 5,309.58 | 7.1K |
| 11:38 | 5,309.58 | 5,309.78 | 5,309.56 | 5,309.78 | 3.9K |
| 11:39 | 5,309.92 | 5,310.19 | 5,309.56 | 5,309.56 | 16.2K |
| 11:40 | 5,309.23 | 5,309.56 | 5,309.23 | 5,309.56 | 17.2K |
| 11:41 | 5,308.60 | 5,308.62 | 5,308.44 | 5,308.44 | 11.8K |
| 11:42 | 5,308.56 | 5,308.75 | 5,308.10 | 5,308.10 | 7.9K |
| 11:43 | 5,307.78 | 5,307.78 | 5,307.09 | 5,307.09 | 10.2K |
| 11:44 | 5,307.21 | 5,307.21 | 5,306.30 | 5,306.30 | 21.6K |
| 11:45 | 5,305.80 | 5,306.58 | 5,305.80 | 5,306.58 | 27.5K |
| 11:46 | 5,306.68 | 5,306.94 | 5,306.54 | 5,306.94 | 12.7K |
| 11:47 | 5,307.35 | 5,308.54 | 5,307.35 | 5,308.31 | 39.2K |
| 11:48 | 5,308.18 | 5,309.64 | 5,307.85 | 5,309.64 | 15.7K |
| 11:49 | 5,310.09 | 5,310.46 | 5,310.09 | 5,310.46 | 11.8K |
| 11:50 | 5,311.03 | 5,312.33 | 5,311.03 | 5,312.33 | 14.4K |
| 11:51 | 5,312.21 | 5,312.21 | 5,310.98 | 5,311.10 | 22.6K |
| 11:52 | 5,311.88 | 5,312.52 | 5,311.88 | 5,312.52 | 9.1K |
| 11:53 | 5,312.41 | 5,312.41 | 5,311.37 | 5,312.08 | 16.0K |
| 11:54 | 5,312.19 | 5,313.06 | 5,312.19 | 5,313.06 | 10.2K |
| 11:55 | 5,312.62 | 5,312.87 | 5,312.62 | 5,312.87 | 7.9K |
| 11:56 | 5,312.77 | 5,312.77 | 5,312.03 | 5,312.03 | 12.8K |
| 11:57 | 5,311.38 | 5,311.96 | 5,311.38 | 5,311.96 | 18.2K |
| 11:58 | 5,311.53 | 5,311.53 | 5,310.89 | 5,311.34 | 12.3K |
| 11:59 | 5,311.38 | 5,311.91 | 5,311.38 | 5,311.87 | 10.5K |
| 12:00 | 5,311.70 | 5,312.28 | 5,311.70 | 5,312.28 | 8.3K |
| 12:01 | 5,312.26 | 5,312.26 | 5,312.17 | 5,312.17 | 9.0K |
| 12:02 | 5,312.15 | 5,312.87 | 5,312.15 | 5,312.87 | 11.2K |
| 12:03 | 5,312.43 | 5,312.68 | 5,312.43 | 5,312.68 | 6.5K |
| 12:04 | 5,312.10 | 5,312.10 | 5,311.92 | 5,312.04 | 25.8K |
| 12:05 | 5,312.21 | 5,312.66 | 5,312.21 | 5,312.44 | 11.8K |
| 12:06 | 5,311.72 | 5,311.72 | 5,310.59 | 5,310.88 | 14.8K |
| 12:07 | 5,310.73 | 5,312.01 | 5,310.73 | 5,312.01 | 6.6K |
| 12:08 | 5,312.17 | 5,312.35 | 5,312.17 | 5,312.35 | 3.3K |
| 12:09 | 5,312.35 | 5,312.55 | 5,312.35 | 5,312.55 | 3.2K |
| 12:10 | 5,312.69 | 5,313.49 | 5,312.69 | 5,313.49 | 13.9K |
| 12:11 | 5,313.45 | 5,313.95 | 5,313.45 | 5,313.95 | 10.7K |
| 12:12 | 5,314.05 | 5,315.18 | 5,314.00 | 5,315.18 | 18.5K |
| 12:13 | 5,315.18 | 5,315.24 | 5,315.08 | 5,315.14 | 10.4K |
| 12:14 | 5,314.84 | 5,314.84 | 5,314.71 | 5,314.73 | 11.9K |
| 12:15 | 5,312.30 | 5,312.30 | 5,310.85 | 5,310.85 | 36.0K |
| 12:16 | 5,310.71 | 5,311.48 | 5,310.71 | 5,311.48 | 4.5K |
| 12:17 | 5,311.70 | 5,311.73 | 5,310.65 | 5,310.65 | 10.7K |
| 12:18 | 5,310.70 | 5,310.70 | 5,309.99 | 5,309.99 | 5.3K |
| 12:19 | 5,309.92 | 5,310.55 | 5,309.92 | 5,310.55 | 4.1K |
| 12:20 | 5,310.67 | 5,311.12 | 5,310.67 | 5,311.12 | 15.2K |
| 12:21 | 5,310.94 | 5,311.27 | 5,310.94 | 5,311.27 | 5.0K |
| 12:22 | 5,311.25 | 5,311.29 | 5,311.10 | 5,311.29 | 8.1K |
| 12:23 | 5,311.48 | 5,311.51 | 5,311.48 | 5,311.51 | 4.4K |
| 12:24 | 5,311.67 | 5,312.42 | 5,311.67 | 5,312.42 | 8.8K |
| 12:25 | 5,312.35 | 5,313.12 | 5,312.35 | 5,313.12 | 6.8K |
| 12:26 | 5,313.05 | 5,313.05 | 5,312.55 | 5,312.55 | 16.3K |
| 12:27 | 5,312.71 | 5,313.13 | 5,312.71 | 5,312.84 | 14.9K |
| 12:28 | 5,312.61 | 5,312.61 | 5,312.27 | 5,312.29 | 5.9K |
| 12:29 | 5,312.18 | 5,312.18 | 5,311.94 | 5,312.11 | 8.9K |
| 12:30 | 5,312.36 | 5,312.59 | 5,312.18 | 5,312.21 | 24.9K |
| 12:31 | 5,312.27 | 5,313.19 | 5,312.27 | 5,313.19 | 10.0K |
| 12:32 | 5,313.20 | 5,313.20 | 5,312.06 | 5,312.06 | 9.0K |
| 12:33 | 5,311.55 | 5,311.57 | 5,310.94 | 5,311.57 | 14.9K |
| 12:34 | 5,311.54 | 5,311.56 | 5,311.52 | 5,311.56 | 7.7K |
| 12:35 | 5,311.50 | 5,311.51 | 5,311.35 | 5,311.51 | 9.6K |
| 12:36 | 5,311.45 | 5,311.97 | 5,311.45 | 5,311.97 | 4.8K |
| 12:37 | 5,311.91 | 5,311.91 | 5,311.18 | 5,311.18 | 14.1K |
| 12:38 | 5,311.10 | 5,311.95 | 5,311.10 | 5,311.95 | 5.7K |
| 12:39 | 5,312.06 | 5,312.06 | 5,311.49 | 5,311.49 | 12.1K |
| 12:40 | 5,311.33 | 5,311.33 | 5,311.17 | 5,311.17 | 7.5K |
| 12:41 | 5,310.88 | 5,310.88 | 5,310.52 | 5,310.53 | 8.8K |
| 12:42 | 5,310.53 | 5,310.53 | 5,310.36 | 5,310.38 | 6.5K |
| 12:43 | 5,310.34 | 5,310.34 | 5,309.99 | 5,309.99 | 3.9K |
| 12:44 | 5,309.84 | 5,309.98 | 5,309.84 | 5,309.98 | 2.0K |
| 12:45 | 5,309.98 | 5,310.06 | 5,309.79 | 5,309.79 | 11.6K |
| 12:46 | 5,309.35 | 5,309.35 | 5,308.29 | 5,308.29 | 15.1K |
| 12:47 | 5,308.71 | 5,308.95 | 5,308.52 | 5,308.52 | 10.5K |
| 12:48 | 5,308.03 | 5,308.48 | 5,307.96 | 5,308.48 | 5.1K |
| 12:49 | 5,308.13 | 5,308.15 | 5,308.09 | 5,308.13 | 11.1K |
| 12:50 | 5,308.30 | 5,308.66 | 5,308.03 | 5,308.03 | 12.8K |
| 12:51 | 5,308.00 | 5,308.00 | 5,307.45 | 5,307.56 | 3.0K |
| 12:52 | 5,307.53 | 5,307.71 | 5,306.95 | 5,306.95 | 13.9K |
| 12:53 | 5,306.67 | 5,307.27 | 5,306.55 | 5,307.27 | 13.1K |
| 12:54 | 5,307.54 | 5,308.15 | 5,307.54 | 5,308.04 | 10.2K |
| 12:55 | 5,308.37 | 5,308.37 | 5,308.14 | 5,308.14 | 8.4K |
| 12:56 | 5,308.01 | 5,308.01 | 5,307.69 | 5,307.82 | 7.8K |
| 12:57 | 5,307.76 | 5,307.76 | 5,307.51 | 5,307.51 | 7.5K |
| 12:58 | 5,307.51 | 5,307.65 | 5,307.49 | 5,307.49 | 17.4K |
| 12:59 | 5,307.35 | 5,307.35 | 5,305.80 | 5,305.80 | 24.7K |
| 13:00 | 5,305.96 | 5,305.96 | 5,304.56 | 5,304.56 | 19.8K |
| 13:01 | 5,304.56 | 5,304.99 | 5,304.56 | 5,304.99 | 6.5K |
| 13:02 | 5,304.96 | 5,304.96 | 5,303.94 | 5,303.94 | 12.1K |
| 13:03 | 5,304.01 | 5,304.01 | 5,303.72 | 5,303.87 | 1.8K |
| 13:04 | 5,303.77 | 5,304.01 | 5,303.73 | 5,304.01 | 6.8K |
| 13:05 | 5,303.94 | 5,303.94 | 5,303.72 | 5,303.72 | 10.3K |
| 13:06 | 5,303.70 | 5,304.12 | 5,303.70 | 5,304.12 | 9.4K |
| 13:07 | 5,304.16 | 5,304.29 | 5,304.16 | 5,304.25 | 15.6K |
| 13:08 | 5,304.63 | 5,304.83 | 5,304.53 | 5,304.58 | 20.8K |
| 13:09 | 5,304.85 | 5,304.85 | 5,304.34 | 5,304.34 | 11.6K |
| 13:10 | 5,304.34 | 5,304.63 | 5,304.18 | 5,304.18 | 20.3K |
| 13:11 | 5,304.12 | 5,304.30 | 5,303.98 | 5,304.30 | 11.0K |
| 13:12 | 5,304.95 | 5,305.47 | 5,304.95 | 5,305.10 | 11.9K |
| 13:13 | 5,305.14 | 5,305.46 | 5,305.14 | 5,305.27 | 10.9K |
| 13:14 | 5,305.13 | 5,305.15 | 5,304.94 | 5,305.15 | 9.5K |
| 13:15 | 5,305.35 | 5,305.93 | 5,305.35 | 5,305.88 | 8.0K |
| 13:16 | 5,305.70 | 5,305.70 | 5,305.53 | 5,305.66 | 5.5K |
| 13:17 | 5,306.10 | 5,306.10 | 5,305.87 | 5,305.91 | 11.1K |
| 13:18 | 5,305.78 | 5,305.83 | 5,305.74 | 5,305.83 | 5.5K |
| 13:19 | 5,305.83 | 5,305.83 | 5,305.56 | 5,305.56 | 6.8K |
| 13:20 | 5,305.37 | 5,305.37 | 5,304.26 | 5,304.26 | 17.4K |
| 13:21 | 5,304.47 | 5,304.77 | 5,304.27 | 5,304.77 | 5.7K |
| 13:22 | 5,304.95 | 5,306.05 | 5,304.88 | 5,306.05 | 18.1K |
| 13:23 | 5,306.30 | 5,306.30 | 5,305.66 | 5,305.79 | 13.3K |
| 13:24 | 5,305.85 | 5,305.85 | 5,305.74 | 5,305.81 | 6.9K |
| 13:25 | 5,305.63 | 5,305.95 | 5,305.63 | 5,305.95 | 8.6K |
| 13:26 | 5,306.67 | 5,307.15 | 5,306.67 | 5,307.05 | 10.9K |
| 13:27 | 5,307.00 | 5,307.06 | 5,306.64 | 5,306.64 | 9.3K |
| 13:28 | 5,306.61 | 5,306.65 | 5,306.52 | 5,306.52 | 5.6K |
| 13:29 | 5,306.64 | 5,306.66 | 5,306.54 | 5,306.66 | 9.4K |
| 13:30 | 5,306.91 | 5,306.91 | 5,305.43 | 5,305.43 | 13.5K |
| 13:31 | 5,305.34 | 5,305.89 | 5,305.25 | 5,305.89 | 8.9K |
| 13:32 | 5,306.37 | 5,307.33 | 5,306.37 | 5,307.33 | 18.7K |
| 13:33 | 5,307.35 | 5,307.55 | 5,307.35 | 5,307.49 | 5.4K |
| 13:34 | 5,308.53 | 5,308.99 | 5,308.53 | 5,308.99 | 18.9K |
| 13:35 | 5,309.07 | 5,309.07 | 5,308.86 | 5,308.86 | 9.7K |
| 13:36 | 5,308.94 | 5,308.94 | 5,307.68 | 5,307.68 | 6.4K |
| 13:37 | 5,307.74 | 5,307.79 | 5,307.18 | 5,307.18 | 3.6K |
| 13:38 | 5,307.18 | 5,307.82 | 5,307.18 | 5,307.53 | 4.7K |
| 13:39 | 5,307.52 | 5,307.52 | 5,307.47 | 5,307.47 | 3.3K |
| 13:40 | 5,307.70 | 5,308.17 | 5,307.62 | 5,308.17 | 9.8K |
| 13:41 | 5,307.37 | 5,307.37 | 5,307.07 | 5,307.09 | 9.5K |
| 13:42 | 5,306.89 | 5,306.89 | 5,306.85 | 5,306.85 | 9.1K |
| 13:43 | 5,306.85 | 5,306.99 | 5,306.80 | 5,306.80 | 6.7K |
| 13:44 | 5,306.88 | 5,306.88 | 5,306.58 | 5,306.58 | 6.0K |
| 13:45 | 5,306.53 | 5,306.71 | 5,306.28 | 5,306.28 | 4.5K |
| 13:46 | 5,306.13 | 5,306.13 | 5,304.91 | 5,304.91 | 19.8K |
| 13:47 | 5,304.73 | 5,304.73 | 5,304.28 | 5,304.51 | 17.2K |
| 13:48 | 5,304.24 | 5,304.93 | 5,304.24 | 5,304.93 | 46.7K |
| 13:49 | 5,304.98 | 5,305.12 | 5,304.98 | 5,305.12 | 2.7K |
| 13:50 | 5,304.97 | 5,305.33 | 5,304.97 | 5,305.26 | 27.3K |
| 13:51 | 5,305.26 | 5,305.26 | 5,304.92 | 5,304.92 | 9.0K |
| 13:52 | 5,304.44 | 5,304.44 | 5,304.03 | 5,304.03 | 13.5K |
| 13:53 | 5,304.00 | 5,304.18 | 5,304.00 | 5,304.16 | 6.1K |
| 13:54 | 5,304.23 | 5,304.23 | 5,303.80 | 5,303.80 | 5.3K |
| 13:55 | 5,303.68 | 5,303.68 | 5,303.00 | 5,303.07 | 80.0K |
| 13:56 | 5,302.86 | 5,302.86 | 5,302.51 | 5,302.58 | 7.9K |
| 13:57 | 5,302.60 | 5,303.13 | 5,302.60 | 5,303.13 | 7.5K |
| 13:58 | 5,303.19 | 5,303.30 | 5,303.03 | 5,303.03 | 5.2K |
| 13:59 | 5,303.15 | 5,303.87 | 5,303.10 | 5,303.71 | 24.4K |
| 14:00 | 5,303.91 | 5,304.18 | 5,303.67 | 5,304.18 | 11.7K |
| 14:01 | 5,304.31 | 5,304.32 | 5,304.17 | 5,304.32 | 7.8K |
| 14:02 | 5,304.46 | 5,305.32 | 5,304.46 | 5,305.09 | 13.6K |
| 14:03 | 5,304.89 | 5,305.29 | 5,304.56 | 5,305.29 | 20.3K |
| 14:04 | 5,305.07 | 5,305.07 | 5,304.70 | 5,304.73 | 13.5K |
| 14:05 | 5,304.75 | 5,305.01 | 5,304.75 | 5,304.82 | 27.3K |
| 14:06 | 5,304.82 | 5,304.82 | 5,304.44 | 5,304.51 | 6.6K |
| 14:07 | 5,304.40 | 5,304.47 | 5,304.32 | 5,304.47 | 4.3K |
| 14:08 | 5,303.58 | 5,303.58 | 5,303.02 | 5,303.20 | 36.2K |
| 14:09 | 5,303.20 | 5,303.90 | 5,303.20 | 5,303.90 | 5.6K |
| 14:10 | 5,304.02 | 5,304.22 | 5,304.02 | 5,304.22 | 6.8K |
| 14:11 | 5,304.22 | 5,304.59 | 5,304.16 | 5,304.59 | 4.6K |
| 14:12 | 5,304.51 | 5,304.82 | 5,304.35 | 5,304.35 | 12.4K |
| 14:13 | 5,304.37 | 5,304.70 | 5,304.37 | 5,304.70 | 7.4K |
| 14:14 | 5,304.83 | 5,304.86 | 5,303.75 | 5,303.75 | 20.1K |
| 14:15 | 5,303.66 | 5,303.66 | 5,303.29 | 5,303.29 | 7.6K |
| 14:16 | 5,303.23 | 5,303.38 | 5,303.12 | 5,303.12 | 8.9K |
| 14:17 | 5,303.53 | 5,303.98 | 5,303.53 | 5,303.98 | 16.0K |
| 14:18 | 5,303.99 | 5,303.99 | 5,303.78 | 5,303.78 | 8.7K |
| 14:19 | 5,303.53 | 5,303.82 | 5,303.53 | 5,303.82 | 7.9K |
| 14:20 | 5,303.77 | 5,304.28 | 5,303.77 | 5,304.28 | 5.5K |
| 14:21 | 5,304.28 | 5,304.37 | 5,304.16 | 5,304.16 | 6.4K |
| 14:22 | 5,304.07 | 5,304.07 | 5,303.87 | 5,303.87 | 3.1K |
| 14:23 | 5,304.01 | 5,304.39 | 5,303.61 | 5,304.39 | 15.4K |
| 14:24 | 5,304.30 | 5,304.50 | 5,304.22 | 5,304.50 | 6.1K |
| 14:25 | 5,304.51 | 5,304.51 | 5,304.19 | 5,304.19 | 14.1K |
| 14:26 | 5,304.08 | 5,304.26 | 5,304.08 | 5,304.26 | 10.6K |
| 14:27 | 5,304.38 | 5,304.51 | 5,304.34 | 5,304.47 | 9.6K |
| 14:28 | 5,304.18 | 5,304.18 | 5,303.90 | 5,304.01 | 11.9K |
| 14:29 | 5,304.00 | 5,304.18 | 5,304.00 | 5,304.12 | 8.3K |
| 14:30 | 5,304.13 | 5,304.26 | 5,304.13 | 5,304.26 | 21.4K |
| 14:31 | 5,303.97 | 5,303.97 | 5,303.29 | 5,303.29 | 20.1K |
| 14:32 | 5,303.25 | 5,303.47 | 5,303.25 | 5,303.34 | 8.8K |
| 14:33 | 5,303.42 | 5,303.42 | 5,303.17 | 5,303.25 | 2.9K |
| 14:34 | 5,303.57 | 5,303.72 | 5,303.46 | 5,303.72 | 7.1K |
| 14:35 | 5,303.86 | 5,303.86 | 5,303.51 | 5,303.51 | 15.0K |
| 14:36 | 5,303.31 | 5,303.31 | 5,302.99 | 5,302.99 | 11.7K |
| 14:37 | 5,302.96 | 5,302.96 | 5,302.80 | 5,302.80 | 7.3K |
| 14:38 | 5,302.50 | 5,302.64 | 5,302.50 | 5,302.64 | 11.1K |
| 14:39 | 5,302.64 | 5,302.84 | 5,302.64 | 5,302.70 | 14.9K |
| 14:40 | 5,302.59 | 5,302.63 | 5,302.43 | 5,302.43 | 4.2K |
| 14:41 | 5,302.32 | 5,302.48 | 5,302.31 | 5,302.48 | 18.8K |
| 14:42 | 5,302.66 | 5,302.78 | 5,302.45 | 5,302.45 | 9.9K |
| 14:43 | 5,302.34 | 5,302.34 | 5,301.96 | 5,301.96 | 18.9K |
| 14:44 | 5,302.14 | 5,302.18 | 5,301.76 | 5,301.76 | 8.0K |
| 14:45 | 5,301.60 | 5,302.00 | 5,301.60 | 5,302.00 | 14.7K |
| 14:46 | 5,302.08 | 5,302.08 | 5,301.85 | 5,301.91 | 4.7K |
| 14:47 | 5,301.91 | 5,302.06 | 5,301.91 | 5,302.06 | 7.4K |
| 14:48 | 5,302.20 | 5,302.20 | 5,301.96 | 5,302.03 | 49.4K |
| 14:49 | 5,302.03 | 5,302.28 | 5,302.03 | 5,302.17 | 9.3K |
| 14:50 | 5,302.17 | 5,302.68 | 5,302.17 | 5,302.68 | 6.5K |
| 14:51 | 5,302.80 | 5,303.66 | 5,302.80 | 5,303.66 | 25.5K |
| 14:52 | 5,303.67 | 5,304.03 | 5,303.67 | 5,304.03 | 9.6K |
| 14:53 | 5,303.89 | 5,304.49 | 5,303.89 | 5,304.49 | 25.9K |
| 14:54 | 5,304.38 | 5,304.38 | 5,302.69 | 5,302.69 | 107.1K |
| 14:55 | 5,303.01 | 5,303.19 | 5,302.70 | 5,302.70 | 9.8K |
| 14:56 | 5,302.76 | 5,302.99 | 5,302.76 | 5,302.99 | 4.6K |
| 14:57 | 5,303.04 | 5,303.16 | 5,302.56 | 5,303.16 | 56.7K |
| 14:58 | 5,302.52 | 5,302.52 | 5,302.32 | 5,302.50 | 8.0K |
| 14:59 | 5,303.10 | 5,303.28 | 5,303.10 | 5,303.24 | 7.0K |
| 15:00 | 5,303.24 | 5,303.24 | 5,302.93 | 5,302.93 | 6.1K |
| 15:01 | 5,302.03 | 5,302.44 | 5,301.82 | 5,301.82 | 15.7K |
| 15:02 | 5,301.85 | 5,302.18 | 5,301.85 | 5,302.18 | 9.0K |
| 15:03 | 5,302.47 | 5,302.47 | 5,301.31 | 5,301.44 | 34.1K |
| 15:04 | 5,301.48 | 5,301.53 | 5,301.42 | 5,301.53 | 4.1K |
| 15:05 | 5,301.85 | 5,302.91 | 5,301.58 | 5,302.91 | 15.3K |
| 15:06 | 5,302.15 | 5,302.15 | 5,300.21 | 5,300.21 | 13.1K |
| 15:07 | 5,300.42 | 5,300.62 | 5,300.33 | 5,300.33 | 7.1K |
| 15:08 | 5,300.33 | 5,300.45 | 5,300.26 | 5,300.45 | 12.8K |
| 15:09 | 5,300.45 | 5,301.24 | 5,300.45 | 5,301.24 | 12.3K |
| 15:10 | 5,301.13 | 5,302.14 | 5,301.13 | 5,301.79 | 18.1K |
| 15:11 | 5,301.78 | 5,302.08 | 5,301.71 | 5,301.75 | 14.0K |
| 15:12 | 5,301.25 | 5,301.37 | 5,301.24 | 5,301.37 | 12.7K |
| 15:13 | 5,301.55 | 5,301.65 | 5,301.09 | 5,301.09 | 21.4K |
| 15:14 | 5,300.98 | 5,301.19 | 5,300.79 | 5,301.19 | 13.2K |
| 15:15 | 5,301.33 | 5,301.54 | 5,301.06 | 5,301.06 | 8.8K |
| 15:16 | 5,302.08 | 5,302.62 | 5,302.08 | 5,302.40 | 19.0K |
| 15:17 | 5,302.20 | 5,302.20 | 5,301.82 | 5,301.82 | 9.2K |
| 15:18 | 5,301.72 | 5,301.72 | 5,300.71 | 5,300.71 | 33.2K |
| 15:19 | 5,300.75 | 5,300.75 | 5,300.40 | 5,300.51 | 4.3K |
| 15:20 | 5,300.30 | 5,300.30 | 5,299.73 | 5,299.73 | 24.2K |
| 15:21 | 5,299.63 | 5,300.20 | 5,299.63 | 5,300.20 | 3.8K |
| 15:22 | 5,300.28 | 5,300.46 | 5,300.12 | 5,300.12 | 44.0K |
| 15:23 | 5,300.00 | 5,300.40 | 5,299.99 | 5,299.99 | 10.7K |
| 15:24 | 5,299.77 | 5,299.80 | 5,299.20 | 5,299.20 | 54.8K |
| 15:25 | 5,298.83 | 5,298.83 | 5,298.04 | 5,298.40 | 26.6K |
| 15:26 | 5,298.24 | 5,298.24 | 5,297.28 | 5,297.43 | 13.6K |
| 15:27 | 5,297.62 | 5,297.62 | 5,297.32 | 5,297.60 | 7.9K |
| 15:28 | 5,298.10 | 5,298.10 | 5,297.36 | 5,297.36 | 19.7K |
| 15:29 | 5,297.08 | 5,297.40 | 5,297.08 | 5,297.09 | 25.3K |
| 15:30 | 5,296.59 | 5,296.79 | 5,296.43 | 5,296.79 | 14.9K |
| 15:31 | 5,297.67 | 5,297.67 | 5,296.79 | 5,296.79 | 28.1K |
| 15:32 | 5,297.29 | 5,297.47 | 5,296.89 | 5,297.47 | 16.3K |
| 15:33 | 5,297.23 | 5,297.23 | 5,296.87 | 5,296.87 | 6.1K |
| 15:34 | 5,296.82 | 5,296.82 | 5,296.08 | 5,296.08 | 20.3K |
| 15:35 | 5,295.78 | 5,296.35 | 5,295.69 | 5,295.69 | 26.8K |
| 15:36 | 5,295.60 | 5,296.21 | 5,295.60 | 5,296.21 | 5.6K |
| 15:37 | 5,296.21 | 5,296.21 | 5,295.73 | 5,295.73 | 13.6K |
| 15:38 | 5,296.13 | 5,296.16 | 5,296.11 | 5,296.16 | 13.9K |
| 15:39 | 5,296.28 | 5,296.54 | 5,296.28 | 5,296.54 | 5.6K |
| 15:40 | 5,296.62 | 5,296.78 | 5,296.55 | 5,296.78 | 22.7K |
| 15:41 | 5,296.84 | 5,296.84 | 5,296.33 | 5,296.71 | 48.2K |
| 15:42 | 5,296.65 | 5,296.65 | 5,295.76 | 5,295.76 | 27.7K |
| 15:43 | 5,295.90 | 5,295.91 | 5,295.82 | 5,295.82 | 9.1K |
| 15:44 | 5,295.75 | 5,296.40 | 5,295.75 | 5,296.40 | 24.6K |
| 15:45 | 5,296.42 | 5,296.51 | 5,296.23 | 5,296.51 | 87.7K |
| 15:46 | 5,296.41 | 5,297.45 | 5,296.41 | 5,297.45 | 31.4K |
| 15:47 | 5,296.72 | 5,297.57 | 5,296.72 | 5,297.49 | 27.9K |
| 15:48 | 5,297.32 | 5,297.45 | 5,297.32 | 5,297.32 | 30.6K |
| 15:49 | 5,297.39 | 5,298.37 | 5,297.39 | 5,298.37 | 29.1K |
| 15:50 | 5,302.35 | 5,302.35 | 5,300.80 | 5,301.29 | 209.8K |
| 15:51 | 5,301.76 | 5,301.76 | 5,300.73 | 5,300.73 | 60.4K |
| 15:52 | 5,300.99 | 5,300.99 | 5,300.47 | 5,300.94 | 53.3K |
| 15:53 | 5,300.86 | 5,301.06 | 5,300.21 | 5,300.49 | 77.7K |
| 15:54 | 5,300.60 | 5,300.63 | 5,298.61 | 5,298.61 | 139.2K |
| 15:55 | 5,298.19 | 5,300.50 | 5,298.19 | 5,300.50 | 129.8K |
| 15:56 | 5,301.51 | 5,302.09 | 5,301.51 | 5,301.54 | 132.0K |
| 15:57 | 5,301.51 | 5,301.72 | 5,301.27 | 5,301.34 | 96.6K |
| 15:58 | 5,300.83 | 5,300.83 | 5,299.98 | 5,300.12 | 129.3K |
| 15:59 | 5,299.94 | 5,301.55 | 5,299.94 | 5,299.97 | 199.2K |
| 16:00 | 5,301.46 | 5,301.46 | 5,301.46 | 5,301.46 | 5,245.3K |
| 16:01 | 5,301.46 | 5,301.46 | 5,301.46 | 5,301.46 | 0.0K |