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 | 5,303.81 | 5,308.24 | 5,303.81 | 5,308.24 | 156.0K |
| 09:31 | 5,310.57 | 5,310.93 | 5,309.76 | 5,309.76 | 62.9K |
| 09:32 | 5,309.20 | 5,310.10 | 5,306.77 | 5,306.77 | 37.2K |
| 09:33 | 5,306.47 | 5,307.15 | 5,306.43 | 5,307.15 | 19.7K |
| 09:34 | 5,308.90 | 5,312.02 | 5,308.90 | 5,310.92 | 30.0K |
| 09:35 | 5,310.97 | 5,311.01 | 5,310.18 | 5,310.18 | 24.4K |
| 09:36 | 5,309.86 | 5,312.27 | 5,309.86 | 5,312.27 | 27.6K |
| 09:37 | 5,312.62 | 5,312.73 | 5,311.61 | 5,311.61 | 45.8K |
| 09:38 | 5,312.49 | 5,313.56 | 5,311.89 | 5,311.89 | 39.2K |
| 09:39 | 5,312.52 | 5,313.11 | 5,311.66 | 5,311.66 | 26.1K |
| 09:40 | 5,311.35 | 5,311.35 | 5,311.13 | 5,311.13 | 21.2K |
| 09:41 | 5,311.64 | 5,312.04 | 5,311.64 | 5,312.04 | 24.0K |
| 09:42 | 5,313.14 | 5,313.16 | 5,311.71 | 5,313.16 | 34.6K |
| 09:43 | 5,314.42 | 5,315.55 | 5,314.42 | 5,315.40 | 25.2K |
| 09:44 | 5,315.23 | 5,315.23 | 5,312.75 | 5,313.90 | 38.3K |
| 09:45 | 5,313.82 | 5,314.43 | 5,313.82 | 5,314.39 | 35.9K |
| 09:46 | 5,314.53 | 5,315.43 | 5,314.29 | 5,315.43 | 35.1K |
| 09:47 | 5,315.33 | 5,315.33 | 5,314.24 | 5,314.55 | 24.9K |
| 09:48 | 5,315.66 | 5,315.66 | 5,314.48 | 5,314.48 | 30.5K |
| 09:49 | 5,314.82 | 5,315.08 | 5,314.35 | 5,314.35 | 64.3K |
| 09:50 | 5,313.13 | 5,313.13 | 5,312.59 | 5,312.98 | 27.0K |
| 09:51 | 5,313.44 | 5,313.44 | 5,310.28 | 5,310.28 | 34.0K |
| 09:52 | 5,309.72 | 5,310.37 | 5,308.24 | 5,308.24 | 46.0K |
| 09:53 | 5,307.69 | 5,307.69 | 5,307.16 | 5,307.16 | 53.6K |
| 09:54 | 5,307.36 | 5,307.36 | 5,305.73 | 5,306.17 | 28.3K |
| 09:55 | 5,305.15 | 5,305.34 | 5,304.25 | 5,304.25 | 33.7K |
| 09:56 | 5,305.07 | 5,305.07 | 5,303.35 | 5,304.39 | 64.8K |
| 09:57 | 5,304.12 | 5,305.84 | 5,304.12 | 5,305.84 | 24.4K |
| 09:58 | 5,307.07 | 5,308.47 | 5,307.07 | 5,308.47 | 14.4K |
| 09:59 | 5,307.70 | 5,309.09 | 5,307.14 | 5,309.09 | 27.2K |
| 10:00 | 5,309.18 | 5,313.10 | 5,309.18 | 5,313.10 | 43.4K |
| 10:01 | 5,313.92 | 5,314.28 | 5,312.39 | 5,312.39 | 29.4K |
| 10:02 | 5,313.20 | 5,313.79 | 5,313.15 | 5,313.15 | 18.9K |
| 10:03 | 5,313.34 | 5,313.81 | 5,313.34 | 5,313.81 | 8.2K |
| 10:04 | 5,313.37 | 5,313.37 | 5,312.22 | 5,312.22 | 12.9K |
| 10:05 | 5,310.57 | 5,311.04 | 5,308.34 | 5,308.34 | 19.4K |
| 10:06 | 5,308.55 | 5,308.73 | 5,305.78 | 5,305.78 | 37.5K |
| 10:07 | 5,305.84 | 5,305.84 | 5,303.61 | 5,303.61 | 19.3K |
| 10:08 | 5,305.00 | 5,305.57 | 5,303.73 | 5,305.57 | 19.0K |
| 10:09 | 5,305.72 | 5,305.72 | 5,303.92 | 5,303.92 | 16.6K |
| 10:10 | 5,303.34 | 5,304.43 | 5,303.34 | 5,304.43 | 14.8K |
| 10:11 | 5,304.51 | 5,306.76 | 5,304.51 | 5,306.76 | 14.0K |
| 10:12 | 5,306.22 | 5,306.22 | 5,305.06 | 5,306.20 | 28.4K |
| 10:13 | 5,306.83 | 5,307.26 | 5,306.81 | 5,306.81 | 16.5K |
| 10:14 | 5,306.50 | 5,306.50 | 5,306.26 | 5,306.26 | 15.0K |
| 10:15 | 5,305.70 | 5,306.04 | 5,305.70 | 5,306.04 | 11.3K |
| 10:16 | 5,306.01 | 5,306.01 | 5,304.11 | 5,304.11 | 16.4K |
| 10:17 | 5,304.11 | 5,306.49 | 5,304.11 | 5,306.49 | 10.7K |
| 10:18 | 5,307.33 | 5,308.21 | 5,306.42 | 5,308.21 | 23.5K |
| 10:19 | 5,308.48 | 5,309.58 | 5,308.48 | 5,309.58 | 15.5K |
| 10:20 | 5,310.81 | 5,311.06 | 5,310.62 | 5,310.82 | 29.5K |
| 10:21 | 5,311.27 | 5,311.87 | 5,311.15 | 5,311.87 | 14.4K |
| 10:22 | 5,311.84 | 5,311.85 | 5,310.61 | 5,310.61 | 12.7K |
| 10:23 | 5,310.88 | 5,310.88 | 5,310.13 | 5,310.13 | 6.9K |
| 10:24 | 5,310.19 | 5,310.46 | 5,309.84 | 5,310.46 | 25.9K |
| 10:25 | 5,310.35 | 5,310.57 | 5,309.59 | 5,309.59 | 16.9K |
| 10:26 | 5,309.84 | 5,310.06 | 5,309.38 | 5,309.38 | 8.6K |
| 10:27 | 5,309.98 | 5,310.25 | 5,309.45 | 5,309.45 | 15.2K |
| 10:28 | 5,309.22 | 5,309.22 | 5,308.56 | 5,308.82 | 8.6K |
| 10:29 | 5,308.64 | 5,308.64 | 5,307.04 | 5,307.04 | 12.4K |
| 10:30 | 5,306.91 | 5,307.98 | 5,306.37 | 5,307.94 | 17.3K |
| 10:31 | 5,306.65 | 5,308.82 | 5,306.62 | 5,308.82 | 18.2K |
| 10:32 | 5,309.66 | 5,309.87 | 5,309.30 | 5,309.30 | 14.8K |
| 10:33 | 5,309.13 | 5,309.43 | 5,309.09 | 5,309.21 | 19.0K |
| 10:34 | 5,309.62 | 5,309.62 | 5,308.91 | 5,308.91 | 7.2K |
| 10:35 | 5,308.83 | 5,308.83 | 5,306.36 | 5,306.36 | 17.7K |
| 10:36 | 5,307.24 | 5,307.24 | 5,306.64 | 5,306.64 | 6.9K |
| 10:37 | 5,306.57 | 5,306.64 | 5,306.48 | 5,306.64 | 7.5K |
| 10:38 | 5,306.73 | 5,308.09 | 5,306.73 | 5,308.09 | 9.6K |
| 10:39 | 5,307.46 | 5,307.46 | 5,306.63 | 5,306.63 | 9.5K |
| 10:40 | 5,306.79 | 5,306.85 | 5,305.99 | 5,305.99 | 21.6K |
| 10:41 | 5,305.99 | 5,305.99 | 5,304.95 | 5,304.95 | 13.0K |
| 10:42 | 5,304.37 | 5,304.76 | 5,304.37 | 5,304.54 | 7.9K |
| 10:43 | 5,304.70 | 5,304.70 | 5,304.16 | 5,304.16 | 11.9K |
| 10:44 | 5,304.12 | 5,304.34 | 5,304.08 | 5,304.08 | 13.0K |
| 10:45 | 5,304.08 | 5,304.43 | 5,303.94 | 5,304.43 | 15.5K |
| 10:46 | 5,304.88 | 5,304.92 | 5,302.42 | 5,302.42 | 20.0K |
| 10:47 | 5,302.11 | 5,302.24 | 5,301.42 | 5,302.24 | 12.4K |
| 10:48 | 5,303.08 | 5,303.60 | 5,303.08 | 5,303.53 | 14.7K |
| 10:49 | 5,303.57 | 5,303.66 | 5,303.47 | 5,303.47 | 5.8K |
| 10:50 | 5,303.95 | 5,304.47 | 5,303.95 | 5,304.15 | 19.1K |
| 10:51 | 5,302.70 | 5,302.74 | 5,302.10 | 5,302.10 | 16.5K |
| 10:52 | 5,301.73 | 5,302.12 | 5,301.72 | 5,302.12 | 17.4K |
| 10:53 | 5,302.01 | 5,302.01 | 5,301.62 | 5,301.62 | 14.5K |
| 10:54 | 5,300.78 | 5,300.82 | 5,300.48 | 5,300.62 | 11.0K |
| 10:55 | 5,300.61 | 5,300.61 | 5,299.25 | 5,299.25 | 11.1K |
| 10:56 | 5,298.57 | 5,299.87 | 5,298.57 | 5,299.87 | 14.8K |
| 10:57 | 5,299.54 | 5,299.56 | 5,298.96 | 5,299.20 | 18.6K |
| 10:58 | 5,299.26 | 5,299.85 | 5,299.26 | 5,299.85 | 6.8K |
| 10:59 | 5,299.72 | 5,300.03 | 5,299.72 | 5,300.01 | 17.6K |
| 11:00 | 5,299.57 | 5,300.28 | 5,299.30 | 5,299.30 | 26.9K |
| 11:01 | 5,299.47 | 5,299.90 | 5,298.64 | 5,299.90 | 28.9K |
| 11:02 | 5,299.26 | 5,299.41 | 5,299.26 | 5,299.28 | 4.6K |
| 11:03 | 5,298.91 | 5,299.46 | 5,298.91 | 5,299.46 | 12.4K |
| 11:04 | 5,299.49 | 5,299.49 | 5,298.13 | 5,298.29 | 16.1K |
| 11:05 | 5,298.48 | 5,300.92 | 5,298.48 | 5,300.92 | 12.5K |
| 11:06 | 5,300.59 | 5,300.87 | 5,299.53 | 5,300.87 | 19.2K |
| 11:07 | 5,300.65 | 5,300.90 | 5,300.50 | 5,300.82 | 12.3K |
| 11:08 | 5,300.82 | 5,300.82 | 5,299.75 | 5,300.00 | 23.0K |
| 11:09 | 5,300.21 | 5,301.25 | 5,299.88 | 5,301.25 | 17.0K |
| 11:10 | 5,301.77 | 5,303.02 | 5,301.67 | 5,301.73 | 23.2K |
| 11:11 | 5,301.23 | 5,301.49 | 5,300.94 | 5,301.32 | 6.1K |
| 11:12 | 5,302.00 | 5,303.20 | 5,302.00 | 5,303.20 | 9.0K |
| 11:13 | 5,303.42 | 5,303.86 | 5,303.42 | 5,303.86 | 8.3K |
| 11:14 | 5,304.57 | 5,305.53 | 5,304.57 | 5,305.53 | 24.8K |
| 11:15 | 5,305.60 | 5,307.23 | 5,305.60 | 5,307.19 | 18.7K |
| 11:16 | 5,306.19 | 5,306.19 | 5,305.48 | 5,305.59 | 9.9K |
| 11:17 | 5,305.25 | 5,305.26 | 5,304.50 | 5,304.50 | 16.0K |
| 11:18 | 5,304.41 | 5,304.64 | 5,304.37 | 5,304.61 | 16.6K |
| 11:19 | 5,304.47 | 5,304.81 | 5,302.96 | 5,302.96 | 15.7K |
| 11:20 | 5,303.42 | 5,303.42 | 5,303.33 | 5,303.33 | 9.8K |
| 11:21 | 5,303.41 | 5,304.79 | 5,303.41 | 5,304.79 | 10.8K |
| 11:22 | 5,304.84 | 5,305.47 | 5,304.56 | 5,305.47 | 11.0K |
| 11:23 | 5,305.88 | 5,306.34 | 5,305.88 | 5,306.34 | 15.5K |
| 11:24 | 5,306.26 | 5,306.26 | 5,305.40 | 5,305.51 | 11.2K |
| 11:25 | 5,306.23 | 5,307.28 | 5,306.23 | 5,307.03 | 23.3K |
| 11:26 | 5,306.04 | 5,306.27 | 5,305.63 | 5,306.27 | 8.6K |
| 11:27 | 5,307.66 | 5,307.87 | 5,307.66 | 5,307.69 | 16.9K |
| 11:28 | 5,307.75 | 5,308.24 | 5,307.75 | 5,308.15 | 7.7K |
| 11:29 | 5,308.52 | 5,308.52 | 5,307.73 | 5,307.73 | 17.2K |
| 11:30 | 5,308.23 | 5,308.89 | 5,308.23 | 5,308.35 | 43.9K |
| 11:31 | 5,307.57 | 5,308.10 | 5,307.54 | 5,308.10 | 19.4K |
| 11:32 | 5,307.47 | 5,308.12 | 5,306.72 | 5,308.12 | 15.7K |
| 11:33 | 5,307.95 | 5,308.59 | 5,307.95 | 5,308.59 | 9.1K |
| 11:34 | 5,308.68 | 5,309.04 | 5,308.56 | 5,309.04 | 8.9K |
| 11:35 | 5,309.12 | 5,309.43 | 5,309.11 | 5,309.43 | 25.0K |
| 11:36 | 5,308.86 | 5,308.86 | 5,307.79 | 5,307.90 | 14.7K |
| 11:37 | 5,307.61 | 5,307.83 | 5,307.40 | 5,307.83 | 8.8K |
| 11:38 | 5,308.27 | 5,308.65 | 5,308.13 | 5,308.13 | 10.5K |
| 11:39 | 5,308.31 | 5,308.31 | 5,306.67 | 5,306.67 | 12.6K |
| 11:40 | 5,306.69 | 5,306.69 | 5,305.89 | 5,306.36 | 6.5K |
| 11:41 | 5,306.41 | 5,306.50 | 5,306.27 | 5,306.27 | 6.7K |
| 11:42 | 5,306.30 | 5,307.31 | 5,306.30 | 5,307.31 | 11.7K |
| 11:43 | 5,307.46 | 5,307.78 | 5,307.46 | 5,307.75 | 13.1K |
| 11:44 | 5,307.66 | 5,307.66 | 5,306.24 | 5,306.24 | 15.7K |
| 11:45 | 5,306.02 | 5,306.02 | 5,305.85 | 5,305.85 | 11.3K |
| 11:46 | 5,305.58 | 5,305.76 | 5,305.53 | 5,305.53 | 4.4K |
| 11:47 | 5,304.50 | 5,305.34 | 5,304.50 | 5,305.34 | 6.7K |
| 11:48 | 5,305.52 | 5,305.52 | 5,305.18 | 5,305.42 | 5.6K |
| 11:49 | 5,305.48 | 5,305.48 | 5,305.34 | 5,305.46 | 8.6K |
| 11:50 | 5,305.78 | 5,305.78 | 5,304.52 | 5,304.52 | 12.4K |
| 11:51 | 5,304.47 | 5,304.80 | 5,304.47 | 5,304.60 | 3.2K |
| 11:52 | 5,303.66 | 5,303.66 | 5,302.73 | 5,302.73 | 34.0K |
| 11:53 | 5,302.67 | 5,302.67 | 5,302.52 | 5,302.56 | 14.9K |
| 11:54 | 5,302.58 | 5,303.43 | 5,302.58 | 5,303.43 | 12.2K |
| 11:55 | 5,303.46 | 5,303.71 | 5,303.40 | 5,303.71 | 8.9K |
| 11:56 | 5,303.66 | 5,303.71 | 5,302.90 | 5,302.90 | 13.1K |
| 11:57 | 5,302.86 | 5,303.02 | 5,302.78 | 5,303.02 | 4.2K |
| 11:58 | 5,303.35 | 5,303.35 | 5,302.40 | 5,303.28 | 16.9K |
| 11:59 | 5,302.44 | 5,303.50 | 5,302.44 | 5,303.50 | 16.2K |
| 12:00 | 5,303.66 | 5,303.89 | 5,303.30 | 5,303.89 | 11.1K |
| 12:01 | 5,304.56 | 5,304.56 | 5,303.70 | 5,303.74 | 13.5K |
| 12:02 | 5,303.66 | 5,304.73 | 5,303.66 | 5,304.50 | 16.4K |
| 12:03 | 5,304.73 | 5,305.14 | 5,304.66 | 5,305.14 | 12.1K |
| 12:04 | 5,305.04 | 5,305.89 | 5,305.04 | 5,305.57 | 13.6K |
| 12:05 | 5,305.48 | 5,306.15 | 5,305.38 | 5,305.38 | 16.4K |
| 12:06 | 5,305.32 | 5,305.38 | 5,305.32 | 5,305.33 | 3.6K |
| 12:07 | 5,305.42 | 5,305.51 | 5,304.37 | 5,305.51 | 18.6K |
| 12:08 | 5,305.50 | 5,305.50 | 5,304.66 | 5,304.66 | 16.4K |
| 12:09 | 5,305.26 | 5,305.40 | 5,303.92 | 5,303.92 | 16.2K |
| 12:10 | 5,302.95 | 5,305.12 | 5,302.66 | 5,305.12 | 15.1K |
| 12:11 | 5,305.12 | 5,305.25 | 5,305.12 | 5,305.25 | 5.0K |
| 12:12 | 5,305.25 | 5,305.73 | 5,305.10 | 5,305.10 | 28.8K |
| 12:13 | 5,304.45 | 5,304.45 | 5,304.36 | 5,304.36 | 6.5K |
| 12:14 | 5,304.45 | 5,305.86 | 5,304.45 | 5,305.12 | 13.3K |
| 12:15 | 5,305.95 | 5,306.73 | 5,305.95 | 5,306.73 | 12.9K |
| 12:16 | 5,306.40 | 5,306.77 | 5,306.40 | 5,306.68 | 9.1K |
| 12:17 | 5,306.68 | 5,308.26 | 5,306.68 | 5,308.26 | 8.0K |
| 12:18 | 5,308.43 | 5,308.43 | 5,307.91 | 5,307.93 | 16.3K |
| 12:19 | 5,307.87 | 5,308.18 | 5,307.87 | 5,308.18 | 10.6K |
| 12:20 | 5,308.60 | 5,309.56 | 5,308.60 | 5,309.56 | 57.1K |
| 12:21 | 5,310.15 | 5,310.43 | 5,309.79 | 5,310.43 | 24.9K |
| 12:22 | 5,310.02 | 5,310.02 | 5,308.90 | 5,308.90 | 19.4K |
| 12:23 | 5,308.55 | 5,309.17 | 5,308.55 | 5,308.97 | 8.8K |
| 12:24 | 5,309.05 | 5,309.75 | 5,308.90 | 5,308.90 | 14.0K |
| 12:25 | 5,308.90 | 5,308.90 | 5,308.39 | 5,308.67 | 5.8K |
| 12:26 | 5,308.81 | 5,309.01 | 5,308.46 | 5,308.46 | 6.7K |
| 12:27 | 5,308.46 | 5,308.83 | 5,307.32 | 5,307.32 | 17.1K |
| 12:28 | 5,306.91 | 5,306.91 | 5,306.38 | 5,306.38 | 7.0K |
| 12:29 | 5,306.27 | 5,306.27 | 5,305.79 | 5,305.79 | 8.6K |
| 12:30 | 5,306.94 | 5,306.94 | 5,306.20 | 5,306.26 | 10.1K |
| 12:31 | 5,306.26 | 5,306.26 | 5,305.35 | 5,305.58 | 13.0K |
| 12:32 | 5,306.45 | 5,306.54 | 5,305.88 | 5,305.89 | 9.3K |
| 12:33 | 5,306.01 | 5,306.28 | 5,305.70 | 5,305.70 | 9.4K |
| 12:34 | 5,304.99 | 5,304.99 | 5,304.34 | 5,304.41 | 5.1K |
| 12:35 | 5,304.87 | 5,304.87 | 5,303.42 | 5,303.42 | 11.1K |
| 12:36 | 5,303.64 | 5,303.64 | 5,301.23 | 5,301.23 | 21.4K |
| 12:37 | 5,301.09 | 5,301.34 | 5,301.04 | 5,301.34 | 14.0K |
| 12:38 | 5,301.16 | 5,301.16 | 5,300.37 | 5,300.39 | 11.6K |
| 12:39 | 5,300.43 | 5,300.43 | 5,300.25 | 5,300.25 | 9.0K |
| 12:40 | 5,299.78 | 5,299.81 | 5,298.18 | 5,298.18 | 30.0K |
| 12:41 | 5,297.70 | 5,298.76 | 5,297.70 | 5,298.51 | 22.5K |
| 12:42 | 5,300.05 | 5,301.84 | 5,300.04 | 5,301.35 | 25.9K |
| 12:43 | 5,301.24 | 5,301.95 | 5,301.24 | 5,301.95 | 8.4K |
| 12:44 | 5,302.03 | 5,303.45 | 5,302.03 | 5,303.45 | 13.2K |
| 12:45 | 5,302.79 | 5,302.79 | 5,302.35 | 5,302.45 | 7.4K |
| 12:46 | 5,302.49 | 5,303.22 | 5,302.49 | 5,303.18 | 9.3K |
| 12:47 | 5,303.11 | 5,303.11 | 5,301.05 | 5,301.05 | 14.1K |
| 12:48 | 5,300.75 | 5,300.75 | 5,299.14 | 5,299.14 | 8.1K |
| 12:49 | 5,298.22 | 5,299.48 | 5,298.22 | 5,299.44 | 22.9K |
| 12:50 | 5,300.77 | 5,300.77 | 5,300.37 | 5,300.37 | 16.8K |
| 12:51 | 5,300.35 | 5,300.97 | 5,300.35 | 5,300.97 | 11.5K |
| 12:52 | 5,300.75 | 5,301.79 | 5,300.75 | 5,300.77 | 15.4K |
| 12:53 | 5,300.24 | 5,300.39 | 5,300.24 | 5,300.30 | 9.8K |
| 12:54 | 5,300.25 | 5,301.35 | 5,300.03 | 5,301.35 | 13.0K |
| 12:55 | 5,300.91 | 5,300.91 | 5,299.77 | 5,299.77 | 8.8K |
| 12:56 | 5,299.49 | 5,299.49 | 5,299.07 | 5,299.38 | 7.9K |
| 12:57 | 5,299.42 | 5,299.76 | 5,299.31 | 5,299.76 | 11.1K |
| 12:58 | 5,299.28 | 5,300.00 | 5,299.22 | 5,299.22 | 29.6K |
| 12:59 | 5,298.74 | 5,300.60 | 5,298.74 | 5,300.60 | 17.0K |
| 13:00 | 5,300.32 | 5,300.32 | 5,300.00 | 5,300.00 | 9.3K |
| 13:01 | 5,300.00 | 5,300.48 | 5,299.37 | 5,299.37 | 19.2K |
| 13:02 | 5,298.41 | 5,300.39 | 5,298.41 | 5,300.39 | 22.8K |
| 13:03 | 5,300.35 | 5,300.43 | 5,299.81 | 5,299.81 | 9.9K |
| 13:04 | 5,299.91 | 5,300.55 | 5,299.91 | 5,300.55 | 5.6K |
| 13:05 | 5,299.95 | 5,299.95 | 5,298.04 | 5,298.04 | 12.5K |
| 13:06 | 5,298.51 | 5,298.51 | 5,297.82 | 5,297.82 | 15.6K |
| 13:07 | 5,297.49 | 5,298.82 | 5,297.49 | 5,298.82 | 23.3K |
| 13:08 | 5,298.55 | 5,298.87 | 5,298.55 | 5,298.87 | 6.4K |
| 13:09 | 5,299.44 | 5,299.79 | 5,298.98 | 5,299.79 | 13.6K |
| 13:10 | 5,299.78 | 5,299.78 | 5,298.39 | 5,298.60 | 18.5K |
| 13:11 | 5,298.07 | 5,298.07 | 5,297.77 | 5,297.77 | 3.7K |
| 13:12 | 5,297.82 | 5,297.91 | 5,297.82 | 5,297.88 | 2.4K |
| 13:13 | 5,297.31 | 5,297.41 | 5,297.27 | 5,297.27 | 8.9K |
| 13:14 | 5,296.31 | 5,296.31 | 5,295.62 | 5,295.80 | 31.0K |
| 13:15 | 5,295.63 | 5,296.25 | 5,295.63 | 5,296.09 | 14.8K |
| 13:16 | 5,296.09 | 5,297.86 | 5,296.09 | 5,297.86 | 15.8K |
| 13:17 | 5,298.00 | 5,298.00 | 5,296.03 | 5,296.03 | 23.8K |
| 13:18 | 5,295.66 | 5,296.22 | 5,295.66 | 5,296.22 | 11.1K |
| 13:19 | 5,297.55 | 5,297.55 | 5,297.34 | 5,297.34 | 14.2K |
| 13:20 | 5,298.06 | 5,299.99 | 5,298.06 | 5,299.99 | 30.2K |
| 13:21 | 5,299.70 | 5,299.83 | 5,299.39 | 5,299.83 | 6.3K |
| 13:22 | 5,299.73 | 5,299.73 | 5,299.10 | 5,299.10 | 9.4K |
| 13:23 | 5,298.99 | 5,298.99 | 5,297.63 | 5,297.63 | 15.5K |
| 13:24 | 5,296.88 | 5,298.28 | 5,296.88 | 5,297.88 | 18.5K |
| 13:25 | 5,297.86 | 5,297.86 | 5,296.93 | 5,297.55 | 14.8K |
| 13:26 | 5,297.44 | 5,297.44 | 5,296.87 | 5,296.87 | 4.4K |
| 13:27 | 5,296.90 | 5,297.15 | 5,296.90 | 5,297.10 | 11.8K |
| 13:28 | 5,296.96 | 5,297.84 | 5,296.96 | 5,297.84 | 9.3K |
| 13:29 | 5,297.75 | 5,297.99 | 5,297.54 | 5,297.99 | 12.4K |
| 13:30 | 5,298.13 | 5,299.18 | 5,298.13 | 5,298.73 | 16.5K |
| 13:31 | 5,299.36 | 5,300.54 | 5,299.36 | 5,300.51 | 10.4K |
| 13:32 | 5,300.45 | 5,300.50 | 5,300.33 | 5,300.50 | 7.5K |
| 13:33 | 5,300.73 | 5,301.66 | 5,300.64 | 5,301.66 | 12.5K |
| 13:34 | 5,302.37 | 5,302.50 | 5,302.22 | 5,302.40 | 16.7K |
| 13:35 | 5,302.78 | 5,302.78 | 5,302.64 | 5,302.78 | 14.1K |
| 13:36 | 5,302.78 | 5,302.78 | 5,302.06 | 5,302.06 | 9.9K |
| 13:37 | 5,301.89 | 5,301.89 | 5,300.92 | 5,300.92 | 3.9K |
| 13:38 | 5,300.96 | 5,301.72 | 5,300.96 | 5,301.72 | 8.6K |
| 13:39 | 5,301.63 | 5,301.77 | 5,301.63 | 5,301.77 | 7.4K |
| 13:40 | 5,301.77 | 5,301.77 | 5,300.60 | 5,300.60 | 13.6K |
| 13:41 | 5,300.51 | 5,301.03 | 5,300.27 | 5,301.03 | 14.1K |
| 13:42 | 5,300.96 | 5,301.17 | 5,300.96 | 5,301.17 | 6.3K |
| 13:43 | 5,301.08 | 5,302.09 | 5,301.08 | 5,302.09 | 11.2K |
| 13:44 | 5,301.67 | 5,301.67 | 5,301.36 | 5,301.65 | 5.4K |
| 13:45 | 5,301.81 | 5,301.81 | 5,301.60 | 5,301.70 | 7.8K |
| 13:46 | 5,301.78 | 5,302.43 | 5,301.78 | 5,301.80 | 14.0K |
| 13:47 | 5,302.45 | 5,302.45 | 5,302.02 | 5,302.02 | 6.4K |
| 13:48 | 5,302.34 | 5,302.34 | 5,301.21 | 5,301.21 | 12.0K |
| 13:49 | 5,301.07 | 5,301.73 | 5,301.07 | 5,301.71 | 7.1K |
| 13:50 | 5,301.71 | 5,301.85 | 5,301.47 | 5,301.85 | 6.7K |
| 13:51 | 5,302.38 | 5,303.01 | 5,302.38 | 5,302.61 | 15.8K |
| 13:52 | 5,303.32 | 5,303.66 | 5,303.18 | 5,303.46 | 8.5K |
| 13:53 | 5,303.35 | 5,303.57 | 5,303.30 | 5,303.30 | 7.6K |
| 13:54 | 5,303.47 | 5,303.80 | 5,303.42 | 5,303.76 | 6.0K |
| 13:55 | 5,303.54 | 5,303.54 | 5,302.92 | 5,302.92 | 13.0K |
| 13:56 | 5,302.78 | 5,302.79 | 5,302.77 | 5,302.79 | 6.8K |
| 13:57 | 5,302.79 | 5,303.09 | 5,302.55 | 5,303.09 | 5.9K |
| 13:58 | 5,303.02 | 5,303.24 | 5,303.02 | 5,303.24 | 3.4K |
| 13:59 | 5,303.39 | 5,304.02 | 5,303.39 | 5,304.02 | 8.9K |
| 14:00 | 5,304.18 | 5,305.71 | 5,304.18 | 5,305.71 | 18.5K |
| 14:01 | 5,305.04 | 5,305.04 | 5,304.06 | 5,304.06 | 21.5K |
| 14:02 | 5,303.59 | 5,303.59 | 5,302.71 | 5,302.71 | 27.5K |
| 14:03 | 5,301.97 | 5,301.97 | 5,301.19 | 5,301.50 | 25.2K |
| 14:04 | 5,301.44 | 5,302.28 | 5,301.44 | 5,301.59 | 10.8K |
| 14:05 | 5,301.34 | 5,301.34 | 5,300.48 | 5,300.48 | 14.0K |
| 14:06 | 5,300.59 | 5,300.93 | 5,300.50 | 5,300.90 | 11.6K |
| 14:07 | 5,301.57 | 5,302.06 | 5,301.57 | 5,301.78 | 13.5K |
| 14:08 | 5,301.55 | 5,302.55 | 5,301.55 | 5,302.55 | 15.8K |
| 14:09 | 5,302.67 | 5,303.13 | 5,302.61 | 5,303.13 | 11.4K |
| 14:10 | 5,303.29 | 5,303.47 | 5,303.15 | 5,303.15 | 7.6K |
| 14:11 | 5,302.95 | 5,302.95 | 5,301.54 | 5,301.54 | 14.5K |
| 14:12 | 5,301.13 | 5,301.13 | 5,301.00 | 5,301.00 | 10.8K |
| 14:13 | 5,301.05 | 5,301.18 | 5,299.92 | 5,301.18 | 17.3K |
| 14:14 | 5,301.48 | 5,301.48 | 5,301.42 | 5,301.48 | 3.0K |
| 14:15 | 5,301.35 | 5,301.35 | 5,300.43 | 5,300.87 | 15.8K |
| 14:16 | 5,300.77 | 5,300.77 | 5,300.39 | 5,300.39 | 6.4K |
| 14:17 | 5,300.77 | 5,300.90 | 5,300.75 | 5,300.90 | 7.2K |
| 14:18 | 5,301.46 | 5,302.76 | 5,301.46 | 5,302.76 | 20.1K |
| 14:19 | 5,302.45 | 5,302.50 | 5,301.98 | 5,302.50 | 11.5K |
| 14:20 | 5,302.46 | 5,303.14 | 5,302.44 | 5,303.14 | 19.3K |
| 14:21 | 5,302.99 | 5,303.17 | 5,302.58 | 5,302.58 | 7.6K |
| 14:22 | 5,302.23 | 5,302.23 | 5,300.32 | 5,300.32 | 14.1K |
| 14:23 | 5,300.38 | 5,301.57 | 5,300.38 | 5,301.57 | 20.0K |
| 14:24 | 5,301.61 | 5,302.48 | 5,301.48 | 5,302.48 | 13.9K |
| 14:25 | 5,302.30 | 5,302.30 | 5,302.05 | 5,302.09 | 10.0K |
| 14:26 | 5,303.38 | 5,303.38 | 5,302.62 | 5,302.62 | 18.2K |
| 14:27 | 5,303.15 | 5,303.33 | 5,302.64 | 5,302.64 | 9.8K |
| 14:28 | 5,302.60 | 5,302.60 | 5,301.08 | 5,301.08 | 13.6K |
| 14:29 | 5,300.84 | 5,300.85 | 5,300.39 | 5,300.52 | 13.2K |
| 14:30 | 5,300.89 | 5,301.25 | 5,300.76 | 5,300.76 | 22.7K |
| 14:31 | 5,300.00 | 5,300.27 | 5,300.00 | 5,300.27 | 17.5K |
| 14:32 | 5,300.27 | 5,300.36 | 5,299.58 | 5,299.58 | 10.4K |
| 14:33 | 5,299.27 | 5,300.23 | 5,299.15 | 5,300.23 | 13.3K |
| 14:34 | 5,300.94 | 5,301.05 | 5,300.94 | 5,301.01 | 7.6K |
| 14:35 | 5,300.86 | 5,300.86 | 5,300.39 | 5,300.39 | 13.0K |
| 14:36 | 5,300.19 | 5,300.87 | 5,300.19 | 5,300.87 | 15.4K |
| 14:37 | 5,300.92 | 5,300.92 | 5,300.59 | 5,300.65 | 8.8K |
| 14:38 | 5,300.72 | 5,300.77 | 5,300.69 | 5,300.77 | 10.8K |
| 14:39 | 5,300.94 | 5,300.94 | 5,300.48 | 5,300.51 | 11.5K |
| 14:40 | 5,301.96 | 5,301.96 | 5,301.21 | 5,301.21 | 23.7K |
| 14:41 | 5,301.06 | 5,301.46 | 5,301.06 | 5,301.46 | 7.6K |
| 14:42 | 5,301.46 | 5,302.43 | 5,301.46 | 5,302.29 | 22.8K |
| 14:43 | 5,302.52 | 5,302.52 | 5,302.26 | 5,302.26 | 11.4K |
| 14:44 | 5,302.56 | 5,302.56 | 5,302.40 | 5,302.47 | 7.8K |
| 14:45 | 5,302.18 | 5,302.39 | 5,302.18 | 5,302.39 | 15.5K |
| 14:46 | 5,302.32 | 5,303.45 | 5,302.32 | 5,303.45 | 26.3K |
| 14:47 | 5,302.81 | 5,303.42 | 5,302.81 | 5,303.42 | 11.0K |
| 14:48 | 5,303.61 | 5,304.38 | 5,303.61 | 5,303.88 | 15.5K |
| 14:49 | 5,303.89 | 5,304.08 | 5,303.89 | 5,303.97 | 4.2K |
| 14:50 | 5,303.63 | 5,303.63 | 5,302.83 | 5,302.83 | 17.2K |
| 14:51 | 5,303.03 | 5,303.70 | 5,303.03 | 5,303.70 | 10.0K |
| 14:52 | 5,304.02 | 5,304.02 | 5,303.21 | 5,303.27 | 9.5K |
| 14:53 | 5,303.03 | 5,303.44 | 5,303.03 | 5,303.41 | 7.5K |
| 14:54 | 5,303.32 | 5,303.32 | 5,302.80 | 5,302.99 | 12.0K |
| 14:55 | 5,303.26 | 5,303.70 | 5,303.00 | 5,303.00 | 19.9K |
| 14:56 | 5,302.81 | 5,302.81 | 5,302.49 | 5,302.49 | 4.4K |
| 14:57 | 5,302.55 | 5,302.55 | 5,302.24 | 5,302.31 | 5.8K |
| 14:58 | 5,302.29 | 5,302.43 | 5,302.23 | 5,302.43 | 3.7K |
| 14:59 | 5,302.62 | 5,302.62 | 5,302.48 | 5,302.48 | 7.6K |
| 15:00 | 5,302.73 | 5,303.49 | 5,302.66 | 5,303.49 | 12.9K |
| 15:01 | 5,303.60 | 5,303.62 | 5,303.44 | 5,303.62 | 8.7K |
| 15:02 | 5,303.69 | 5,303.79 | 5,303.69 | 5,303.73 | 6.1K |
| 15:03 | 5,303.71 | 5,304.59 | 5,303.71 | 5,304.59 | 12.5K |
| 15:04 | 5,304.65 | 5,304.83 | 5,304.63 | 5,304.83 | 12.6K |
| 15:05 | 5,304.80 | 5,304.93 | 5,304.66 | 5,304.66 | 15.5K |
| 15:06 | 5,305.59 | 5,305.83 | 5,305.59 | 5,305.83 | 5.5K |
| 15:07 | 5,305.78 | 5,306.13 | 5,305.78 | 5,306.13 | 8.9K |
| 15:08 | 5,305.69 | 5,306.69 | 5,305.69 | 5,306.65 | 16.2K |
| 15:09 | 5,305.88 | 5,305.88 | 5,305.41 | 5,305.41 | 21.2K |
| 15:10 | 5,305.64 | 5,305.64 | 5,305.47 | 5,305.58 | 11.7K |
| 15:11 | 5,305.94 | 5,306.17 | 5,305.94 | 5,306.08 | 8.2K |
| 15:12 | 5,306.62 | 5,307.17 | 5,306.49 | 5,307.17 | 22.2K |
| 15:13 | 5,307.16 | 5,307.22 | 5,307.14 | 5,307.22 | 9.5K |
| 15:14 | 5,307.20 | 5,307.20 | 5,306.92 | 5,306.93 | 21.8K |
| 15:15 | 5,307.28 | 5,307.28 | 5,306.07 | 5,306.07 | 26.0K |
| 15:16 | 5,306.07 | 5,306.07 | 5,305.51 | 5,305.64 | 20.7K |
| 15:17 | 5,305.75 | 5,305.75 | 5,304.93 | 5,304.93 | 16.0K |
| 15:18 | 5,304.92 | 5,304.92 | 5,304.53 | 5,304.73 | 20.7K |
| 15:19 | 5,304.84 | 5,304.84 | 5,304.46 | 5,304.46 | 8.8K |
| 15:20 | 5,304.37 | 5,304.53 | 5,304.37 | 5,304.45 | 11.0K |
| 15:21 | 5,304.39 | 5,304.49 | 5,304.39 | 5,304.46 | 8.3K |
| 15:22 | 5,304.50 | 5,305.03 | 5,304.50 | 5,305.03 | 20.0K |
| 15:23 | 5,304.69 | 5,306.29 | 5,304.54 | 5,306.08 | 34.1K |
| 15:24 | 5,305.62 | 5,307.00 | 5,305.62 | 5,307.00 | 24.2K |
| 15:25 | 5,306.91 | 5,306.91 | 5,306.13 | 5,306.44 | 10.8K |
| 15:26 | 5,306.31 | 5,306.31 | 5,304.57 | 5,304.57 | 28.8K |
| 15:27 | 5,304.24 | 5,304.35 | 5,303.93 | 5,303.93 | 20.3K |
| 15:28 | 5,303.83 | 5,305.26 | 5,303.68 | 5,305.26 | 22.0K |
| 15:29 | 5,305.30 | 5,305.46 | 5,305.24 | 5,305.46 | 7.9K |
| 15:30 | 5,305.39 | 5,305.65 | 5,305.21 | 5,305.21 | 16.8K |
| 15:31 | 5,305.30 | 5,306.28 | 5,305.30 | 5,306.28 | 26.2K |
| 15:32 | 5,306.08 | 5,306.26 | 5,305.60 | 5,306.12 | 15.5K |
| 15:33 | 5,306.21 | 5,306.69 | 5,306.21 | 5,306.69 | 12.7K |
| 15:34 | 5,306.62 | 5,307.37 | 5,306.62 | 5,307.37 | 29.7K |
| 15:35 | 5,307.47 | 5,307.69 | 5,307.19 | 5,307.19 | 23.6K |
| 15:36 | 5,307.31 | 5,307.50 | 5,307.31 | 5,307.50 | 13.9K |
| 15:37 | 5,307.51 | 5,307.55 | 5,307.16 | 5,307.55 | 28.5K |
| 15:38 | 5,307.54 | 5,307.65 | 5,307.39 | 5,307.39 | 16.8K |
| 15:39 | 5,307.77 | 5,307.90 | 5,307.77 | 5,307.90 | 20.4K |
| 15:40 | 5,307.57 | 5,307.95 | 5,307.57 | 5,307.95 | 14.7K |
| 15:41 | 5,306.44 | 5,306.44 | 5,305.78 | 5,305.78 | 44.5K |
| 15:42 | 5,305.67 | 5,305.98 | 5,305.67 | 5,305.98 | 17.7K |
| 15:43 | 5,305.89 | 5,306.04 | 5,305.89 | 5,306.04 | 14.7K |
| 15:44 | 5,305.60 | 5,305.84 | 5,304.92 | 5,305.54 | 53.0K |
| 15:45 | 5,305.24 | 5,305.44 | 5,304.99 | 5,305.15 | 20.4K |
| 15:46 | 5,305.13 | 5,305.17 | 5,305.03 | 5,305.07 | 20.1K |
| 15:47 | 5,305.10 | 5,305.14 | 5,304.96 | 5,304.96 | 35.9K |
| 15:48 | 5,304.84 | 5,305.65 | 5,304.84 | 5,305.65 | 42.8K |
| 15:49 | 5,306.11 | 5,306.45 | 5,305.97 | 5,306.45 | 42.0K |
| 15:50 | 5,303.77 | 5,304.14 | 5,302.88 | 5,302.88 | 133.0K |
| 15:51 | 5,303.23 | 5,303.37 | 5,303.13 | 5,303.37 | 65.7K |
| 15:52 | 5,303.34 | 5,303.34 | 5,301.67 | 5,302.03 | 65.4K |
| 15:53 | 5,302.34 | 5,303.08 | 5,302.34 | 5,303.08 | 51.0K |
| 15:54 | 5,304.03 | 5,304.03 | 5,303.50 | 5,303.57 | 69.1K |
| 15:55 | 5,304.39 | 5,304.89 | 5,304.39 | 5,304.60 | 129.4K |
| 15:56 | 5,303.66 | 5,303.94 | 5,303.54 | 5,303.87 | 99.0K |
| 15:57 | 5,304.74 | 5,305.01 | 5,304.74 | 5,305.01 | 71.7K |
| 15:58 | 5,305.09 | 5,305.09 | 5,304.86 | 5,304.98 | 123.7K |
| 15:59 | 5,305.12 | 5,305.33 | 5,304.18 | 5,305.33 | 158.2K |
| 16:00 | 5,304.65 | 5,304.65 | 5,304.65 | 5,304.65 | 5,682.3K |
| 16:01 | 5,304.65 | 5,304.65 | 5,304.65 | 5,304.65 | 0.0K |