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 | 5,625.47 | 5,640.67 | 5,625.47 | 5,640.67 | 251.2K |
| 09:31 | 5,641.46 | 5,643.47 | 5,638.18 | 5,641.57 | 100.5K |
| 09:32 | 5,643.41 | 5,645.49 | 5,638.41 | 5,638.41 | 45.8K |
| 09:33 | 5,638.85 | 5,639.51 | 5,635.79 | 5,635.79 | 48.8K |
| 09:34 | 5,634.69 | 5,634.69 | 5,633.73 | 5,633.87 | 47.9K |
| 09:35 | 5,633.78 | 5,634.74 | 5,632.62 | 5,634.74 | 67.8K |
| 09:36 | 5,639.00 | 5,639.00 | 5,635.15 | 5,635.75 | 76.9K |
| 09:37 | 5,636.30 | 5,636.30 | 5,633.44 | 5,633.44 | 52.4K |
| 09:38 | 5,634.99 | 5,634.99 | 5,632.49 | 5,632.49 | 27.8K |
| 09:39 | 5,631.94 | 5,633.07 | 5,631.94 | 5,632.54 | 53.9K |
| 09:40 | 5,631.66 | 5,634.39 | 5,631.66 | 5,634.39 | 42.8K |
| 09:41 | 5,635.45 | 5,636.01 | 5,635.39 | 5,635.72 | 174.9K |
| 09:42 | 5,634.38 | 5,634.38 | 5,632.82 | 5,632.82 | 50.0K |
| 09:43 | 5,633.41 | 5,635.37 | 5,633.41 | 5,635.37 | 64.3K |
| 09:44 | 5,635.31 | 5,635.31 | 5,631.61 | 5,631.61 | 47.2K |
| 09:45 | 5,630.22 | 5,630.51 | 5,629.35 | 5,629.35 | 64.9K |
| 09:46 | 5,628.79 | 5,628.79 | 5,627.59 | 5,628.05 | 52.6K |
| 09:47 | 5,629.07 | 5,630.03 | 5,628.57 | 5,630.03 | 29.9K |
| 09:48 | 5,628.69 | 5,631.13 | 5,628.69 | 5,631.13 | 39.0K |
| 09:49 | 5,631.86 | 5,636.89 | 5,631.86 | 5,636.89 | 45.3K |
| 09:50 | 5,634.83 | 5,634.83 | 5,633.55 | 5,634.39 | 40.4K |
| 09:51 | 5,634.26 | 5,635.62 | 5,633.49 | 5,635.62 | 56.5K |
| 09:52 | 5,634.55 | 5,634.55 | 5,632.49 | 5,632.49 | 109.2K |
| 09:53 | 5,632.61 | 5,634.66 | 5,632.61 | 5,634.66 | 52.7K |
| 09:54 | 5,636.69 | 5,636.69 | 5,634.43 | 5,635.14 | 64.8K |
| 09:55 | 5,634.65 | 5,634.65 | 5,632.22 | 5,632.87 | 87.8K |
| 09:56 | 5,633.43 | 5,634.36 | 5,633.29 | 5,634.36 | 40.5K |
| 09:57 | 5,633.87 | 5,633.87 | 5,631.07 | 5,631.07 | 52.6K |
| 09:58 | 5,629.67 | 5,630.02 | 5,629.22 | 5,629.81 | 68.6K |
| 09:59 | 5,630.05 | 5,631.34 | 5,630.05 | 5,631.03 | 23.7K |
| 10:00 | 5,630.32 | 5,630.32 | 5,629.89 | 5,629.89 | 53.6K |
| 10:01 | 5,630.14 | 5,630.14 | 5,626.74 | 5,627.28 | 55.7K |
| 10:02 | 5,625.42 | 5,626.13 | 5,625.42 | 5,625.82 | 55.0K |
| 10:03 | 5,624.67 | 5,626.03 | 5,624.67 | 5,626.03 | 63.2K |
| 10:04 | 5,625.64 | 5,625.64 | 5,624.77 | 5,624.88 | 40.0K |
| 10:05 | 5,625.52 | 5,626.60 | 5,625.52 | 5,626.56 | 36.8K |
| 10:06 | 5,625.01 | 5,625.01 | 5,621.88 | 5,621.88 | 45.2K |
| 10:07 | 5,620.30 | 5,621.24 | 5,618.97 | 5,621.24 | 39.3K |
| 10:08 | 5,620.14 | 5,621.10 | 5,619.71 | 5,619.71 | 28.5K |
| 10:09 | 5,617.28 | 5,620.23 | 5,617.28 | 5,620.23 | 65.2K |
| 10:10 | 5,620.79 | 5,620.79 | 5,617.80 | 5,617.80 | 33.3K |
| 10:11 | 5,619.05 | 5,619.05 | 5,613.08 | 5,613.08 | 46.4K |
| 10:12 | 5,613.93 | 5,616.25 | 5,613.38 | 5,616.25 | 39.4K |
| 10:13 | 5,615.06 | 5,615.56 | 5,613.80 | 5,615.56 | 32.3K |
| 10:14 | 5,615.96 | 5,615.96 | 5,613.30 | 5,613.30 | 38.1K |
| 10:15 | 5,612.83 | 5,615.26 | 5,612.83 | 5,614.34 | 34.4K |
| 10:16 | 5,613.76 | 5,614.00 | 5,613.13 | 5,613.13 | 19.0K |
| 10:17 | 5,612.62 | 5,612.62 | 5,611.30 | 5,611.30 | 56.6K |
| 10:18 | 5,611.75 | 5,611.75 | 5,608.03 | 5,608.03 | 33.4K |
| 10:19 | 5,609.50 | 5,609.50 | 5,606.94 | 5,606.94 | 60.7K |
| 10:20 | 5,607.14 | 5,610.28 | 5,607.14 | 5,610.28 | 42.6K |
| 10:21 | 5,610.96 | 5,610.96 | 5,608.54 | 5,608.54 | 65.5K |
| 10:22 | 5,607.63 | 5,608.01 | 5,606.92 | 5,606.92 | 28.8K |
| 10:23 | 5,606.60 | 5,606.60 | 5,603.89 | 5,604.24 | 44.9K |
| 10:24 | 5,604.82 | 5,604.82 | 5,601.11 | 5,601.20 | 35.2K |
| 10:25 | 5,601.51 | 5,601.70 | 5,601.43 | 5,601.70 | 39.5K |
| 10:26 | 5,600.83 | 5,601.04 | 5,598.76 | 5,598.76 | 37.1K |
| 10:27 | 5,599.10 | 5,602.41 | 5,599.10 | 5,602.41 | 30.9K |
| 10:28 | 5,601.58 | 5,601.58 | 5,599.57 | 5,599.57 | 50.5K |
| 10:29 | 5,600.10 | 5,601.89 | 5,600.10 | 5,601.89 | 18.6K |
| 10:30 | 5,603.22 | 5,603.22 | 5,602.11 | 5,603.08 | 35.8K |
| 10:31 | 5,603.10 | 5,603.10 | 5,602.79 | 5,603.04 | 39.8K |
| 10:32 | 5,601.85 | 5,601.85 | 5,599.04 | 5,599.04 | 46.1K |
| 10:33 | 5,599.09 | 5,602.55 | 5,599.09 | 5,602.55 | 26.2K |
| 10:34 | 5,601.74 | 5,601.74 | 5,599.69 | 5,599.73 | 32.8K |
| 10:35 | 5,599.60 | 5,599.60 | 5,595.50 | 5,595.50 | 45.9K |
| 10:36 | 5,595.16 | 5,597.45 | 5,595.16 | 5,597.45 | 39.5K |
| 10:37 | 5,596.32 | 5,596.32 | 5,594.13 | 5,594.62 | 38.1K |
| 10:38 | 5,595.90 | 5,596.50 | 5,594.88 | 5,596.50 | 30.8K |
| 10:39 | 5,596.77 | 5,596.77 | 5,594.32 | 5,594.32 | 30.1K |
| 10:40 | 5,596.09 | 5,597.10 | 5,596.08 | 5,597.10 | 40.5K |
| 10:41 | 5,600.19 | 5,600.19 | 5,596.56 | 5,596.56 | 56.4K |
| 10:42 | 5,595.68 | 5,595.81 | 5,595.48 | 5,595.49 | 25.0K |
| 10:43 | 5,595.43 | 5,596.97 | 5,595.06 | 5,596.97 | 30.7K |
| 10:44 | 5,596.60 | 5,597.11 | 5,595.45 | 5,595.45 | 41.0K |
| 10:45 | 5,594.79 | 5,594.84 | 5,593.98 | 5,593.98 | 20.9K |
| 10:46 | 5,594.56 | 5,594.56 | 5,591.86 | 5,592.72 | 33.0K |
| 10:47 | 5,593.89 | 5,593.89 | 5,592.09 | 5,593.31 | 30.0K |
| 10:48 | 5,594.12 | 5,594.12 | 5,593.44 | 5,593.50 | 23.0K |
| 10:49 | 5,593.33 | 5,595.09 | 5,593.33 | 5,595.09 | 37.5K |
| 10:50 | 5,594.45 | 5,596.42 | 5,593.32 | 5,593.32 | 38.1K |
| 10:51 | 5,592.19 | 5,594.26 | 5,592.18 | 5,592.18 | 31.2K |
| 10:52 | 5,592.35 | 5,593.69 | 5,592.01 | 5,593.69 | 28.9K |
| 10:53 | 5,593.18 | 5,595.39 | 5,593.18 | 5,595.39 | 25.2K |
| 10:54 | 5,595.44 | 5,595.86 | 5,595.42 | 5,595.42 | 29.6K |
| 10:55 | 5,595.00 | 5,595.00 | 5,593.68 | 5,593.68 | 31.3K |
| 10:56 | 5,593.44 | 5,593.44 | 5,590.33 | 5,590.33 | 40.1K |
| 10:57 | 5,590.07 | 5,590.07 | 5,587.68 | 5,587.68 | 83.9K |
| 10:58 | 5,586.79 | 5,587.05 | 5,585.36 | 5,585.36 | 89.9K |
| 10:59 | 5,585.80 | 5,585.80 | 5,584.65 | 5,584.65 | 29.0K |
| 11:00 | 5,584.85 | 5,584.85 | 5,583.88 | 5,584.39 | 34.2K |
| 11:01 | 5,584.61 | 5,584.61 | 5,582.41 | 5,584.10 | 29.9K |
| 11:02 | 5,583.92 | 5,584.32 | 5,582.77 | 5,582.77 | 29.9K |
| 11:03 | 5,582.84 | 5,584.07 | 5,582.84 | 5,584.04 | 33.0K |
| 11:04 | 5,583.91 | 5,583.91 | 5,582.30 | 5,582.30 | 18.7K |
| 11:05 | 5,582.99 | 5,583.85 | 5,580.44 | 5,580.44 | 47.4K |
| 11:06 | 5,581.79 | 5,583.83 | 5,581.79 | 5,583.83 | 37.6K |
| 11:07 | 5,583.88 | 5,584.47 | 5,583.88 | 5,584.39 | 16.4K |
| 11:08 | 5,582.12 | 5,584.68 | 5,582.12 | 5,584.68 | 25.4K |
| 11:09 | 5,583.70 | 5,584.85 | 5,583.70 | 5,584.85 | 18.4K |
| 11:10 | 5,584.64 | 5,584.64 | 5,577.75 | 5,580.46 | 71.7K |
| 11:11 | 5,581.40 | 5,582.71 | 5,581.28 | 5,582.71 | 55.8K |
| 11:12 | 5,584.03 | 5,584.03 | 5,581.62 | 5,581.94 | 26.9K |
| 11:13 | 5,584.45 | 5,586.27 | 5,584.45 | 5,586.26 | 25.9K |
| 11:14 | 5,586.00 | 5,586.34 | 5,586.00 | 5,586.18 | 17.6K |
| 11:15 | 5,586.15 | 5,587.38 | 5,586.15 | 5,587.38 | 18.2K |
| 11:16 | 5,587.62 | 5,587.84 | 5,587.51 | 5,587.51 | 36.6K |
| 11:17 | 5,587.67 | 5,587.96 | 5,587.18 | 5,587.56 | 26.4K |
| 11:18 | 5,586.23 | 5,586.23 | 5,584.73 | 5,584.73 | 31.5K |
| 11:19 | 5,584.90 | 5,585.41 | 5,584.87 | 5,585.41 | 15.8K |
| 11:20 | 5,585.61 | 5,589.13 | 5,585.61 | 5,589.13 | 20.6K |
| 11:21 | 5,589.19 | 5,589.19 | 5,587.37 | 5,587.80 | 13.4K |
| 11:22 | 5,588.23 | 5,590.24 | 5,588.23 | 5,590.24 | 18.7K |
| 11:23 | 5,590.60 | 5,591.01 | 5,590.36 | 5,591.01 | 14.6K |
| 11:24 | 5,590.25 | 5,590.51 | 5,590.23 | 5,590.51 | 14.5K |
| 11:25 | 5,589.93 | 5,590.80 | 5,588.70 | 5,588.70 | 30.1K |
| 11:26 | 5,589.33 | 5,589.33 | 5,587.34 | 5,587.49 | 28.3K |
| 11:27 | 5,587.18 | 5,587.90 | 5,587.18 | 5,587.90 | 34.3K |
| 11:28 | 5,589.91 | 5,590.75 | 5,589.38 | 5,590.75 | 31.0K |
| 11:29 | 5,590.67 | 5,590.67 | 5,590.35 | 5,590.35 | 17.0K |
| 11:30 | 5,591.35 | 5,591.52 | 5,590.64 | 5,590.64 | 14.6K |
| 11:31 | 5,590.55 | 5,590.87 | 5,590.00 | 5,590.06 | 26.7K |
| 11:32 | 5,589.59 | 5,589.59 | 5,588.28 | 5,588.53 | 13.0K |
| 11:33 | 5,589.29 | 5,592.08 | 5,589.20 | 5,592.08 | 17.9K |
| 11:34 | 5,591.88 | 5,591.88 | 5,589.78 | 5,589.78 | 18.9K |
| 11:35 | 5,589.24 | 5,592.40 | 5,589.24 | 5,592.40 | 14.9K |
| 11:36 | 5,592.90 | 5,593.24 | 5,592.90 | 5,593.24 | 25.4K |
| 11:37 | 5,592.55 | 5,593.92 | 5,592.55 | 5,593.92 | 13.1K |
| 11:38 | 5,594.32 | 5,594.78 | 5,594.32 | 5,594.78 | 16.9K |
| 11:39 | 5,595.32 | 5,596.08 | 5,594.98 | 5,594.98 | 30.9K |
| 11:40 | 5,594.05 | 5,596.03 | 5,594.01 | 5,596.03 | 34.0K |
| 11:41 | 5,597.12 | 5,597.12 | 5,596.05 | 5,596.43 | 18.6K |
| 11:42 | 5,596.68 | 5,596.99 | 5,596.49 | 5,596.70 | 35.2K |
| 11:43 | 5,596.81 | 5,596.85 | 5,596.62 | 5,596.85 | 22.5K |
| 11:44 | 5,597.27 | 5,597.27 | 5,596.49 | 5,596.49 | 23.6K |
| 11:45 | 5,596.12 | 5,596.12 | 5,594.16 | 5,594.90 | 27.0K |
| 11:46 | 5,592.89 | 5,593.65 | 5,592.89 | 5,593.38 | 23.3K |
| 11:47 | 5,592.36 | 5,593.90 | 5,592.36 | 5,593.90 | 36.6K |
| 11:48 | 5,594.74 | 5,595.44 | 5,594.02 | 5,595.44 | 27.8K |
| 11:49 | 5,596.13 | 5,596.13 | 5,595.12 | 5,595.90 | 121.7K |
| 11:50 | 5,596.40 | 5,596.40 | 5,594.21 | 5,594.21 | 22.4K |
| 11:51 | 5,594.19 | 5,594.54 | 5,594.09 | 5,594.29 | 13.2K |
| 11:52 | 5,596.05 | 5,597.25 | 5,596.05 | 5,596.40 | 16.3K |
| 11:53 | 5,596.28 | 5,596.28 | 5,595.46 | 5,595.46 | 12.1K |
| 11:54 | 5,595.09 | 5,595.99 | 5,594.08 | 5,595.99 | 21.6K |
| 11:55 | 5,595.77 | 5,596.66 | 5,595.77 | 5,596.16 | 9.2K |
| 11:56 | 5,596.21 | 5,596.68 | 5,596.21 | 5,596.68 | 5.6K |
| 11:57 | 5,596.68 | 5,596.68 | 5,593.96 | 5,593.96 | 22.6K |
| 11:58 | 5,593.78 | 5,594.45 | 5,593.12 | 5,593.12 | 32.3K |
| 11:59 | 5,593.42 | 5,595.23 | 5,593.42 | 5,594.78 | 10.0K |
| 12:00 | 5,595.00 | 5,596.00 | 5,595.00 | 5,595.67 | 16.6K |
| 12:01 | 5,596.26 | 5,596.69 | 5,596.05 | 5,596.69 | 23.6K |
| 12:02 | 5,597.12 | 5,597.93 | 5,597.12 | 5,597.44 | 12.2K |
| 12:03 | 5,597.13 | 5,597.13 | 5,596.31 | 5,596.31 | 14.6K |
| 12:04 | 5,596.00 | 5,597.77 | 5,596.00 | 5,597.77 | 23.0K |
| 12:05 | 5,597.79 | 5,598.03 | 5,597.42 | 5,597.42 | 12.1K |
| 12:06 | 5,597.93 | 5,598.67 | 5,597.35 | 5,598.67 | 18.8K |
| 12:07 | 5,598.47 | 5,598.70 | 5,597.60 | 5,597.60 | 18.6K |
| 12:08 | 5,597.90 | 5,597.91 | 5,596.88 | 5,597.66 | 24.3K |
| 12:09 | 5,598.82 | 5,599.34 | 5,598.81 | 5,599.05 | 15.0K |
| 12:10 | 5,599.17 | 5,600.41 | 5,599.17 | 5,600.23 | 21.3K |
| 12:11 | 5,600.60 | 5,600.93 | 5,600.46 | 5,600.79 | 11.4K |
| 12:12 | 5,601.16 | 5,601.74 | 5,601.16 | 5,601.57 | 11.4K |
| 12:13 | 5,601.49 | 5,602.73 | 5,601.49 | 5,602.73 | 10.7K |
| 12:14 | 5,603.56 | 5,603.56 | 5,602.65 | 5,602.76 | 18.2K |
| 12:15 | 5,602.60 | 5,602.60 | 5,601.63 | 5,601.75 | 16.6K |
| 12:16 | 5,601.57 | 5,601.57 | 5,600.93 | 5,601.36 | 11.3K |
| 12:17 | 5,601.86 | 5,601.86 | 5,600.50 | 5,600.65 | 17.0K |
| 12:18 | 5,599.13 | 5,599.13 | 5,598.66 | 5,598.66 | 23.6K |
| 12:19 | 5,597.90 | 5,599.40 | 5,597.90 | 5,599.40 | 17.6K |
| 12:20 | 5,599.40 | 5,600.87 | 5,599.40 | 5,600.54 | 16.3K |
| 12:21 | 5,600.48 | 5,600.48 | 5,597.70 | 5,597.70 | 18.4K |
| 12:22 | 5,597.38 | 5,597.85 | 5,597.24 | 5,597.24 | 15.7K |
| 12:23 | 5,597.62 | 5,597.62 | 5,597.19 | 5,597.31 | 10.2K |
| 12:24 | 5,597.89 | 5,599.71 | 5,597.89 | 5,599.71 | 11.6K |
| 12:25 | 5,600.26 | 5,600.26 | 5,599.78 | 5,600.08 | 16.4K |
| 12:26 | 5,600.18 | 5,601.58 | 5,600.18 | 5,601.53 | 10.6K |
| 12:27 | 5,601.73 | 5,601.73 | 5,601.17 | 5,601.17 | 4.5K |
| 12:28 | 5,601.38 | 5,601.38 | 5,600.72 | 5,600.72 | 8.9K |
| 12:29 | 5,600.80 | 5,601.05 | 5,600.24 | 5,600.24 | 5.9K |
| 12:30 | 5,599.55 | 5,599.98 | 5,599.55 | 5,599.93 | 14.4K |
| 12:31 | 5,599.77 | 5,599.86 | 5,599.06 | 5,599.86 | 13.8K |
| 12:32 | 5,600.79 | 5,600.79 | 5,600.22 | 5,600.22 | 7.1K |
| 12:33 | 5,600.49 | 5,600.49 | 5,598.79 | 5,598.79 | 9.6K |
| 12:34 | 5,598.34 | 5,598.69 | 5,598.34 | 5,598.37 | 19.8K |
| 12:35 | 5,598.45 | 5,598.45 | 5,596.69 | 5,596.69 | 9.4K |
| 12:36 | 5,596.56 | 5,597.02 | 5,596.56 | 5,596.70 | 8.9K |
| 12:37 | 5,596.25 | 5,596.71 | 5,596.25 | 5,596.71 | 8.7K |
| 12:38 | 5,597.30 | 5,597.99 | 5,597.29 | 5,597.99 | 32.3K |
| 12:39 | 5,598.65 | 5,598.65 | 5,597.73 | 5,597.73 | 9.3K |
| 12:40 | 5,597.44 | 5,598.88 | 5,597.44 | 5,598.88 | 12.1K |
| 12:41 | 5,599.10 | 5,601.02 | 5,599.10 | 5,601.02 | 15.3K |
| 12:42 | 5,601.40 | 5,601.46 | 5,600.72 | 5,601.46 | 11.4K |
| 12:43 | 5,601.30 | 5,601.30 | 5,600.46 | 5,600.46 | 6.1K |
| 12:44 | 5,599.66 | 5,600.78 | 5,599.66 | 5,600.78 | 11.2K |
| 12:45 | 5,600.80 | 5,600.80 | 5,600.21 | 5,600.21 | 19.7K |
| 12:46 | 5,600.64 | 5,602.30 | 5,600.64 | 5,602.30 | 17.5K |
| 12:47 | 5,602.35 | 5,602.35 | 5,599.76 | 5,599.76 | 22.2K |
| 12:48 | 5,599.53 | 5,600.35 | 5,599.53 | 5,600.35 | 7.3K |
| 12:49 | 5,600.91 | 5,601.75 | 5,600.91 | 5,601.66 | 16.9K |
| 12:50 | 5,600.24 | 5,601.44 | 5,600.24 | 5,601.17 | 38.8K |
| 12:51 | 5,600.54 | 5,600.89 | 5,600.54 | 5,600.85 | 12.2K |
| 12:52 | 5,601.13 | 5,601.95 | 5,601.13 | 5,601.81 | 11.8K |
| 12:53 | 5,601.71 | 5,601.71 | 5,601.27 | 5,601.27 | 4.7K |
| 12:54 | 5,601.24 | 5,602.97 | 5,601.24 | 5,602.51 | 13.2K |
| 12:55 | 5,601.90 | 5,602.48 | 5,601.25 | 5,602.48 | 9.9K |
| 12:56 | 5,602.05 | 5,603.18 | 5,602.05 | 5,603.18 | 7.5K |
| 12:57 | 5,603.68 | 5,603.68 | 5,602.54 | 5,602.54 | 19.0K |
| 12:58 | 5,602.62 | 5,603.38 | 5,601.15 | 5,601.15 | 26.3K |
| 12:59 | 5,601.38 | 5,602.22 | 5,601.38 | 5,602.22 | 13.2K |
| 13:00 | 5,603.61 | 5,604.01 | 5,603.29 | 5,603.32 | 14.1K |
| 13:01 | 5,603.47 | 5,604.91 | 5,603.47 | 5,604.89 | 28.8K |
| 13:02 | 5,605.20 | 5,605.79 | 5,605.20 | 5,605.42 | 12.3K |
| 13:03 | 5,604.82 | 5,605.11 | 5,604.78 | 5,605.11 | 13.7K |
| 13:04 | 5,605.07 | 5,605.14 | 5,604.63 | 5,605.14 | 10.7K |
| 13:05 | 5,604.46 | 5,604.46 | 5,603.43 | 5,603.43 | 18.4K |
| 13:06 | 5,603.29 | 5,604.41 | 5,603.29 | 5,604.41 | 22.7K |
| 13:07 | 5,604.36 | 5,604.36 | 5,602.56 | 5,602.56 | 12.6K |
| 13:08 | 5,602.99 | 5,604.47 | 5,602.99 | 5,604.47 | 8.0K |
| 13:09 | 5,604.28 | 5,605.92 | 5,604.28 | 5,605.92 | 16.1K |
| 13:10 | 5,606.72 | 5,606.72 | 5,605.71 | 5,605.81 | 14.5K |
| 13:11 | 5,605.60 | 5,606.25 | 5,605.60 | 5,605.80 | 20.1K |
| 13:12 | 5,605.97 | 5,607.10 | 5,605.97 | 5,606.49 | 11.1K |
| 13:13 | 5,606.27 | 5,606.27 | 5,604.05 | 5,604.06 | 16.4K |
| 13:14 | 5,604.06 | 5,604.63 | 5,604.06 | 5,604.08 | 10.1K |
| 13:15 | 5,603.97 | 5,606.05 | 5,603.97 | 5,606.05 | 10.5K |
| 13:16 | 5,606.00 | 5,606.16 | 5,606.00 | 5,606.16 | 12.1K |
| 13:17 | 5,606.29 | 5,606.29 | 5,605.02 | 5,605.02 | 32.6K |
| 13:18 | 5,605.46 | 5,606.01 | 5,605.46 | 5,605.50 | 20.8K |
| 13:19 | 5,605.30 | 5,605.30 | 5,605.07 | 5,605.09 | 8.4K |
| 13:20 | 5,604.98 | 5,605.97 | 5,604.98 | 5,605.97 | 26.3K |
| 13:21 | 5,605.90 | 5,606.07 | 5,605.90 | 5,606.07 | 16.6K |
| 13:22 | 5,605.72 | 5,605.72 | 5,604.72 | 5,604.72 | 10.7K |
| 13:23 | 5,604.83 | 5,606.02 | 5,604.83 | 5,605.78 | 15.9K |
| 13:24 | 5,605.78 | 5,605.93 | 5,605.49 | 5,605.93 | 7.5K |
| 13:25 | 5,606.04 | 5,606.07 | 5,605.97 | 5,605.97 | 10.3K |
| 13:26 | 5,605.93 | 5,606.67 | 5,605.93 | 5,606.16 | 16.0K |
| 13:27 | 5,605.22 | 5,605.63 | 5,605.22 | 5,605.35 | 15.0K |
| 13:28 | 5,605.17 | 5,605.17 | 5,604.44 | 5,604.53 | 19.8K |
| 13:29 | 5,604.51 | 5,604.53 | 5,604.24 | 5,604.53 | 12.8K |
| 13:30 | 5,603.91 | 5,604.91 | 5,603.91 | 5,604.23 | 49.7K |
| 13:31 | 5,604.32 | 5,604.32 | 5,604.16 | 5,604.16 | 25.8K |
| 13:32 | 5,604.57 | 5,606.17 | 5,604.57 | 5,605.10 | 31.1K |
| 13:33 | 5,605.02 | 5,605.02 | 5,604.76 | 5,604.76 | 9.3K |
| 13:34 | 5,604.75 | 5,605.00 | 5,604.72 | 5,605.00 | 12.5K |
| 13:35 | 5,605.19 | 5,605.34 | 5,604.56 | 5,604.56 | 9.4K |
| 13:36 | 5,604.68 | 5,604.68 | 5,603.92 | 5,604.40 | 16.1K |
| 13:37 | 5,604.39 | 5,604.82 | 5,604.39 | 5,604.82 | 13.7K |
| 13:38 | 5,604.41 | 5,605.39 | 5,604.41 | 5,605.39 | 6.5K |
| 13:39 | 5,605.33 | 5,605.78 | 5,605.05 | 5,605.78 | 18.6K |
| 13:40 | 5,605.96 | 5,607.02 | 5,605.96 | 5,606.98 | 9.8K |
| 13:41 | 5,607.20 | 5,607.20 | 5,605.51 | 5,605.51 | 35.8K |
| 13:42 | 5,604.98 | 5,604.98 | 5,602.94 | 5,603.24 | 24.3K |
| 13:43 | 5,602.83 | 5,603.15 | 5,602.35 | 5,603.08 | 21.0K |
| 13:44 | 5,603.27 | 5,605.16 | 5,603.27 | 5,605.16 | 16.5K |
| 13:45 | 5,604.71 | 5,605.47 | 5,604.27 | 5,605.47 | 9.3K |
| 13:46 | 5,605.65 | 5,605.65 | 5,603.02 | 5,603.02 | 17.6K |
| 13:47 | 5,602.54 | 5,603.51 | 5,602.54 | 5,603.51 | 31.0K |
| 13:48 | 5,603.40 | 5,603.50 | 5,602.95 | 5,602.95 | 12.1K |
| 13:49 | 5,601.95 | 5,602.41 | 5,601.95 | 5,602.41 | 14.4K |
| 13:50 | 5,602.60 | 5,602.73 | 5,602.48 | 5,602.48 | 8.6K |
| 13:51 | 5,602.58 | 5,602.65 | 5,602.05 | 5,602.65 | 16.8K |
| 13:52 | 5,602.84 | 5,604.88 | 5,602.84 | 5,604.88 | 22.6K |
| 13:53 | 5,604.45 | 5,605.06 | 5,604.45 | 5,605.06 | 37.1K |
| 13:54 | 5,605.10 | 5,605.85 | 5,605.10 | 5,605.81 | 9.1K |
| 13:55 | 5,604.79 | 5,604.79 | 5,604.42 | 5,604.42 | 11.5K |
| 13:56 | 5,604.07 | 5,604.20 | 5,603.74 | 5,603.74 | 8.1K |
| 13:57 | 5,603.66 | 5,605.10 | 5,603.66 | 5,605.10 | 26.7K |
| 13:58 | 5,605.14 | 5,605.87 | 5,605.14 | 5,605.87 | 11.4K |
| 13:59 | 5,605.93 | 5,606.20 | 5,605.93 | 5,606.07 | 4.3K |
| 14:00 | 5,606.38 | 5,607.70 | 5,606.38 | 5,607.51 | 17.6K |
| 14:01 | 5,607.75 | 5,607.75 | 5,607.06 | 5,607.06 | 8.9K |
| 14:02 | 5,607.26 | 5,607.26 | 5,606.16 | 5,606.35 | 8.9K |
| 14:03 | 5,606.61 | 5,607.37 | 5,606.61 | 5,607.18 | 11.0K |
| 14:04 | 5,607.14 | 5,607.14 | 5,606.78 | 5,606.78 | 8.0K |
| 14:05 | 5,606.10 | 5,606.64 | 5,606.10 | 5,606.64 | 20.1K |
| 14:06 | 5,607.34 | 5,607.34 | 5,606.74 | 5,606.90 | 18.7K |
| 14:07 | 5,607.05 | 5,607.85 | 5,607.05 | 5,607.85 | 11.6K |
| 14:08 | 5,607.12 | 5,607.12 | 5,606.49 | 5,606.69 | 11.4K |
| 14:09 | 5,606.69 | 5,607.46 | 5,606.47 | 5,607.46 | 24.1K |
| 14:10 | 5,607.91 | 5,608.21 | 5,607.89 | 5,608.21 | 5.8K |
| 14:11 | 5,608.27 | 5,608.42 | 5,607.91 | 5,607.91 | 17.3K |
| 14:12 | 5,607.80 | 5,607.80 | 5,606.87 | 5,606.91 | 11.3K |
| 14:13 | 5,607.02 | 5,607.82 | 5,607.02 | 5,607.21 | 7.0K |
| 14:14 | 5,607.21 | 5,607.65 | 5,607.21 | 5,607.25 | 7.9K |
| 14:15 | 5,607.83 | 5,608.76 | 5,607.83 | 5,608.76 | 17.5K |
| 14:16 | 5,608.95 | 5,609.58 | 5,608.84 | 5,609.58 | 11.7K |
| 14:17 | 5,609.66 | 5,610.16 | 5,609.66 | 5,610.16 | 4.6K |
| 14:18 | 5,609.84 | 5,610.21 | 5,609.84 | 5,610.21 | 54.4K |
| 14:19 | 5,610.19 | 5,610.76 | 5,609.78 | 5,610.76 | 34.8K |
| 14:20 | 5,610.77 | 5,610.97 | 5,610.66 | 5,610.66 | 12.9K |
| 14:21 | 5,610.55 | 5,610.55 | 5,610.22 | 5,610.22 | 9.0K |
| 14:22 | 5,610.33 | 5,610.58 | 5,609.90 | 5,610.58 | 10.3K |
| 14:23 | 5,610.00 | 5,610.59 | 5,610.00 | 5,610.59 | 18.6K |
| 14:24 | 5,610.68 | 5,610.68 | 5,610.09 | 5,610.36 | 29.8K |
| 14:25 | 5,610.25 | 5,610.25 | 5,609.76 | 5,609.76 | 12.8K |
| 14:26 | 5,609.40 | 5,609.40 | 5,606.29 | 5,606.29 | 26.7K |
| 14:27 | 5,605.17 | 5,606.90 | 5,605.17 | 5,606.90 | 27.7K |
| 14:28 | 5,606.72 | 5,607.26 | 5,606.58 | 5,607.10 | 18.6K |
| 14:29 | 5,607.26 | 5,608.10 | 5,607.26 | 5,608.10 | 8.3K |
| 14:30 | 5,608.51 | 5,609.87 | 5,608.51 | 5,609.53 | 26.1K |
| 14:31 | 5,609.46 | 5,609.62 | 5,609.33 | 5,609.62 | 10.9K |
| 14:32 | 5,609.81 | 5,610.41 | 5,609.75 | 5,610.41 | 11.0K |
| 14:33 | 5,610.51 | 5,610.51 | 5,610.24 | 5,610.34 | 12.8K |
| 14:34 | 5,610.41 | 5,610.61 | 5,609.99 | 5,610.08 | 11.1K |
| 14:35 | 5,610.12 | 5,610.12 | 5,609.46 | 5,609.46 | 11.6K |
| 14:36 | 5,608.91 | 5,609.01 | 5,608.91 | 5,608.93 | 10.1K |
| 14:37 | 5,608.93 | 5,610.39 | 5,608.93 | 5,610.15 | 15.7K |
| 14:38 | 5,609.99 | 5,610.11 | 5,609.55 | 5,609.55 | 17.0K |
| 14:39 | 5,609.89 | 5,610.15 | 5,609.89 | 5,610.15 | 9.6K |
| 14:40 | 5,608.82 | 5,609.99 | 5,608.82 | 5,609.99 | 61.8K |
| 14:41 | 5,610.09 | 5,610.38 | 5,609.69 | 5,609.69 | 18.8K |
| 14:42 | 5,609.67 | 5,609.67 | 5,609.61 | 5,609.64 | 2.7K |
| 14:43 | 5,608.95 | 5,609.30 | 5,608.79 | 5,609.30 | 14.9K |
| 14:44 | 5,609.77 | 5,610.06 | 5,609.25 | 5,609.25 | 19.7K |
| 14:45 | 5,609.30 | 5,610.00 | 5,608.45 | 5,608.45 | 38.9K |
| 14:46 | 5,609.10 | 5,609.10 | 5,608.97 | 5,608.97 | 11.0K |
| 14:47 | 5,608.91 | 5,609.72 | 5,608.91 | 5,609.72 | 8.5K |
| 14:48 | 5,609.86 | 5,610.21 | 5,609.86 | 5,610.00 | 7.9K |
| 14:49 | 5,610.04 | 5,610.22 | 5,609.22 | 5,609.22 | 21.9K |
| 14:50 | 5,609.70 | 5,610.12 | 5,609.70 | 5,610.12 | 23.7K |
| 14:51 | 5,610.02 | 5,610.38 | 5,610.02 | 5,610.02 | 24.2K |
| 14:52 | 5,610.06 | 5,610.29 | 5,610.06 | 5,610.29 | 9.7K |
| 14:53 | 5,610.29 | 5,610.29 | 5,609.79 | 5,609.85 | 9.5K |
| 14:54 | 5,609.85 | 5,610.23 | 5,609.69 | 5,609.69 | 15.8K |
| 14:55 | 5,610.38 | 5,610.52 | 5,610.38 | 5,610.52 | 12.3K |
| 14:56 | 5,610.54 | 5,610.85 | 5,610.36 | 5,610.85 | 22.3K |
| 14:57 | 5,610.95 | 5,611.07 | 5,610.82 | 5,611.07 | 19.8K |
| 14:58 | 5,610.96 | 5,610.96 | 5,609.80 | 5,609.82 | 21.0K |
| 14:59 | 5,609.82 | 5,609.82 | 5,609.25 | 5,609.25 | 16.5K |
| 15:00 | 5,608.98 | 5,608.98 | 5,608.22 | 5,608.45 | 23.6K |
| 15:01 | 5,608.66 | 5,608.91 | 5,607.87 | 5,607.90 | 35.4K |
| 15:02 | 5,607.35 | 5,607.35 | 5,606.31 | 5,606.31 | 18.5K |
| 15:03 | 5,606.07 | 5,607.08 | 5,606.07 | 5,607.08 | 17.8K |
| 15:04 | 5,607.15 | 5,607.15 | 5,607.03 | 5,607.10 | 13.1K |
| 15:05 | 5,607.01 | 5,607.11 | 5,606.83 | 5,607.11 | 21.2K |
| 15:06 | 5,607.04 | 5,607.58 | 5,607.04 | 5,607.58 | 22.5K |
| 15:07 | 5,606.76 | 5,607.05 | 5,606.71 | 5,607.05 | 16.8K |
| 15:08 | 5,606.98 | 5,607.10 | 5,606.34 | 5,606.37 | 14.3K |
| 15:09 | 5,606.50 | 5,606.50 | 5,606.43 | 5,606.46 | 5.0K |
| 15:10 | 5,606.66 | 5,606.66 | 5,606.25 | 5,606.25 | 14.1K |
| 15:11 | 5,605.86 | 5,605.91 | 5,605.72 | 5,605.72 | 13.1K |
| 15:12 | 5,605.44 | 5,606.13 | 5,605.38 | 5,605.66 | 36.2K |
| 15:13 | 5,605.66 | 5,605.98 | 5,605.66 | 5,605.98 | 11.7K |
| 15:14 | 5,605.80 | 5,606.23 | 5,605.71 | 5,606.23 | 26.6K |
| 15:15 | 5,605.55 | 5,605.55 | 5,604.88 | 5,604.95 | 28.6K |
| 15:16 | 5,604.73 | 5,605.09 | 5,604.29 | 5,605.09 | 20.6K |
| 15:17 | 5,605.37 | 5,606.01 | 5,605.23 | 5,605.23 | 17.0K |
| 15:18 | 5,605.13 | 5,605.13 | 5,604.43 | 5,605.10 | 20.2K |
| 15:19 | 5,605.80 | 5,605.80 | 5,605.28 | 5,605.40 | 12.8K |
| 15:20 | 5,604.80 | 5,605.42 | 5,604.76 | 5,605.42 | 16.0K |
| 15:21 | 5,605.32 | 5,606.67 | 5,605.32 | 5,606.67 | 12.0K |
| 15:22 | 5,607.49 | 5,607.72 | 5,606.51 | 5,606.51 | 22.4K |
| 15:23 | 5,607.11 | 5,607.11 | 5,606.18 | 5,606.34 | 14.1K |
| 15:24 | 5,606.61 | 5,607.36 | 5,606.61 | 5,606.97 | 19.1K |
| 15:25 | 5,607.02 | 5,607.02 | 5,601.80 | 5,601.80 | 51.2K |
| 15:26 | 5,603.19 | 5,603.72 | 5,603.19 | 5,603.72 | 17.3K |
| 15:27 | 5,603.78 | 5,603.78 | 5,602.60 | 5,602.60 | 19.1K |
| 15:28 | 5,602.38 | 5,602.86 | 5,602.23 | 5,602.86 | 33.2K |
| 15:29 | 5,602.86 | 5,602.86 | 5,601.74 | 5,601.74 | 21.3K |
| 15:30 | 5,601.68 | 5,602.40 | 5,601.24 | 5,602.11 | 44.2K |
| 15:31 | 5,602.32 | 5,602.48 | 5,602.19 | 5,602.19 | 33.7K |
| 15:32 | 5,602.30 | 5,602.30 | 5,600.65 | 5,601.10 | 54.4K |
| 15:33 | 5,601.08 | 5,601.08 | 5,600.24 | 5,600.64 | 15.1K |
| 15:34 | 5,601.04 | 5,601.24 | 5,601.00 | 5,601.24 | 21.0K |
| 15:35 | 5,601.42 | 5,601.76 | 5,601.42 | 5,601.45 | 22.3K |
| 15:36 | 5,603.37 | 5,603.85 | 5,603.37 | 5,603.67 | 53.3K |
| 15:37 | 5,603.57 | 5,603.88 | 5,603.55 | 5,603.59 | 30.5K |
| 15:38 | 5,603.49 | 5,603.77 | 5,603.43 | 5,603.77 | 35.6K |
| 15:39 | 5,603.70 | 5,604.94 | 5,603.70 | 5,604.94 | 20.2K |
| 15:40 | 5,604.89 | 5,604.89 | 5,604.34 | 5,604.34 | 49.5K |
| 15:41 | 5,604.76 | 5,605.93 | 5,604.76 | 5,605.93 | 48.6K |
| 15:42 | 5,606.00 | 5,606.00 | 5,605.39 | 5,605.59 | 30.4K |
| 15:43 | 5,605.69 | 5,605.69 | 5,605.28 | 5,605.28 | 28.9K |
| 15:44 | 5,604.76 | 5,605.19 | 5,604.76 | 5,604.92 | 22.2K |
| 15:45 | 5,604.70 | 5,605.99 | 5,604.70 | 5,605.78 | 47.3K |
| 15:46 | 5,606.46 | 5,607.16 | 5,605.95 | 5,607.16 | 40.6K |
| 15:47 | 5,607.21 | 5,607.80 | 5,607.21 | 5,607.80 | 31.1K |
| 15:48 | 5,608.66 | 5,609.57 | 5,608.66 | 5,608.92 | 59.7K |
| 15:49 | 5,609.26 | 5,610.01 | 5,609.26 | 5,610.01 | 38.2K |
| 15:50 | 5,610.47 | 5,610.47 | 5,607.11 | 5,607.11 | 160.1K |
| 15:51 | 5,606.64 | 5,607.22 | 5,606.54 | 5,607.22 | 59.2K |
| 15:52 | 5,607.07 | 5,607.07 | 5,605.76 | 5,605.76 | 55.6K |
| 15:53 | 5,605.71 | 5,605.71 | 5,603.80 | 5,604.67 | 62.6K |
| 15:54 | 5,605.25 | 5,607.05 | 5,605.25 | 5,606.93 | 105.6K |
| 15:55 | 5,607.59 | 5,609.79 | 5,607.59 | 5,607.92 | 94.5K |
| 15:56 | 5,607.52 | 5,607.52 | 5,606.32 | 5,606.32 | 144.5K |
| 15:57 | 5,606.27 | 5,606.27 | 5,605.40 | 5,605.86 | 108.3K |
| 15:58 | 5,606.20 | 5,606.20 | 5,605.14 | 5,605.80 | 105.1K |
| 15:59 | 5,606.20 | 5,607.35 | 5,606.20 | 5,606.27 | 178.0K |
| 16:00 | 5,606.15 | 5,606.15 | 5,606.15 | 5,606.15 | 4,300.0K |
| 16:01 | 5,606.15 | 5,606.15 | 5,606.15 | 5,606.15 | 20.1K |