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 | 5,670.47 | 5,671.95 | 5,668.69 | 5,668.69 | 154.0K |
| 09:31 | 5,670.14 | 5,673.01 | 5,670.14 | 5,672.60 | 24.1K |
| 09:32 | 5,673.49 | 5,674.71 | 5,672.89 | 5,672.89 | 23.3K |
| 09:33 | 5,674.10 | 5,674.53 | 5,673.22 | 5,674.05 | 10.4K |
| 09:34 | 5,672.97 | 5,673.44 | 5,672.97 | 5,673.36 | 12.9K |
| 09:35 | 5,673.27 | 5,673.27 | 5,671.86 | 5,672.44 | 21.8K |
| 09:36 | 5,672.90 | 5,674.41 | 5,672.90 | 5,672.95 | 21.5K |
| 09:37 | 5,673.17 | 5,673.59 | 5,673.17 | 5,673.23 | 7.4K |
| 09:38 | 5,672.97 | 5,674.17 | 5,672.97 | 5,674.17 | 13.5K |
| 09:39 | 5,674.14 | 5,674.71 | 5,674.14 | 5,674.34 | 24.8K |
| 09:40 | 5,674.39 | 5,675.20 | 5,674.39 | 5,674.72 | 16.9K |
| 09:41 | 5,673.66 | 5,674.99 | 5,673.66 | 5,674.76 | 23.0K |
| 09:42 | 5,674.34 | 5,674.34 | 5,673.38 | 5,673.76 | 23.2K |
| 09:43 | 5,674.36 | 5,674.90 | 5,674.36 | 5,674.48 | 9.0K |
| 09:44 | 5,673.85 | 5,673.88 | 5,673.29 | 5,673.29 | 14.5K |
| 09:45 | 5,672.98 | 5,672.98 | 5,670.53 | 5,671.59 | 29.4K |
| 09:46 | 5,673.39 | 5,674.71 | 5,673.39 | 5,674.63 | 29.6K |
| 09:47 | 5,674.89 | 5,676.75 | 5,674.89 | 5,676.75 | 16.2K |
| 09:48 | 5,676.71 | 5,678.01 | 5,676.19 | 5,678.01 | 17.8K |
| 09:49 | 5,677.81 | 5,677.81 | 5,677.30 | 5,677.52 | 12.4K |
| 09:50 | 5,676.07 | 5,677.59 | 5,676.07 | 5,677.59 | 17.7K |
| 09:51 | 5,677.42 | 5,678.12 | 5,677.17 | 5,677.27 | 15.6K |
| 09:52 | 5,676.72 | 5,676.72 | 5,675.88 | 5,675.88 | 15.0K |
| 09:53 | 5,674.59 | 5,675.77 | 5,674.59 | 5,675.77 | 18.6K |
| 09:54 | 5,676.11 | 5,677.15 | 5,675.96 | 5,676.65 | 13.6K |
| 09:55 | 5,676.77 | 5,678.86 | 5,676.77 | 5,678.86 | 25.0K |
| 09:56 | 5,678.76 | 5,679.08 | 5,676.98 | 5,676.98 | 52.2K |
| 09:57 | 5,676.41 | 5,677.42 | 5,676.41 | 5,677.34 | 18.9K |
| 09:58 | 5,677.15 | 5,677.23 | 5,676.46 | 5,676.46 | 14.2K |
| 09:59 | 5,676.60 | 5,676.70 | 5,676.52 | 5,676.61 | 10.9K |
| 10:00 | 5,675.76 | 5,675.76 | 5,674.07 | 5,674.20 | 35.3K |
| 10:01 | 5,673.79 | 5,675.20 | 5,673.79 | 5,674.75 | 22.0K |
| 10:02 | 5,674.59 | 5,674.68 | 5,674.16 | 5,674.68 | 19.7K |
| 10:03 | 5,674.35 | 5,675.11 | 5,674.35 | 5,675.00 | 25.2K |
| 10:04 | 5,674.65 | 5,675.61 | 5,674.36 | 5,675.61 | 23.9K |
| 10:05 | 5,676.66 | 5,677.14 | 5,676.14 | 5,677.14 | 14.5K |
| 10:06 | 5,677.10 | 5,677.95 | 5,677.10 | 5,677.95 | 14.4K |
| 10:07 | 5,678.41 | 5,678.46 | 5,678.11 | 5,678.46 | 21.3K |
| 10:08 | 5,678.89 | 5,679.31 | 5,678.69 | 5,679.31 | 24.2K |
| 10:09 | 5,679.58 | 5,679.69 | 5,679.00 | 5,679.00 | 12.0K |
| 10:10 | 5,678.26 | 5,678.26 | 5,676.71 | 5,676.71 | 16.4K |
| 10:11 | 5,676.17 | 5,676.17 | 5,674.76 | 5,674.76 | 34.9K |
| 10:12 | 5,674.46 | 5,674.46 | 5,673.76 | 5,673.76 | 24.9K |
| 10:13 | 5,673.49 | 5,673.49 | 5,672.71 | 5,672.71 | 14.0K |
| 10:14 | 5,672.65 | 5,673.06 | 5,672.62 | 5,673.06 | 13.4K |
| 10:15 | 5,672.66 | 5,672.66 | 5,671.75 | 5,672.40 | 14.6K |
| 10:16 | 5,671.94 | 5,673.34 | 5,671.94 | 5,673.34 | 10.2K |
| 10:17 | 5,673.83 | 5,673.86 | 5,673.28 | 5,673.86 | 9.3K |
| 10:18 | 5,674.31 | 5,674.31 | 5,673.39 | 5,673.39 | 14.3K |
| 10:19 | 5,673.96 | 5,673.96 | 5,672.68 | 5,672.68 | 16.6K |
| 10:20 | 5,672.40 | 5,673.89 | 5,672.40 | 5,673.89 | 12.3K |
| 10:21 | 5,674.22 | 5,674.22 | 5,673.03 | 5,673.03 | 16.5K |
| 10:22 | 5,672.95 | 5,673.14 | 5,672.12 | 5,672.24 | 11.5K |
| 10:23 | 5,671.95 | 5,671.95 | 5,671.64 | 5,671.64 | 13.8K |
| 10:24 | 5,671.91 | 5,671.91 | 5,670.72 | 5,671.61 | 14.1K |
| 10:25 | 5,671.51 | 5,671.73 | 5,670.43 | 5,670.43 | 11.8K |
| 10:26 | 5,670.37 | 5,670.57 | 5,669.65 | 5,669.65 | 17.2K |
| 10:27 | 5,668.93 | 5,668.93 | 5,667.73 | 5,667.73 | 36.8K |
| 10:28 | 5,667.45 | 5,667.62 | 5,667.23 | 5,667.62 | 18.9K |
| 10:29 | 5,667.42 | 5,667.42 | 5,666.91 | 5,667.33 | 27.5K |
| 10:30 | 5,667.52 | 5,668.91 | 5,667.52 | 5,668.91 | 26.3K |
| 10:31 | 5,668.84 | 5,668.95 | 5,668.34 | 5,668.34 | 10.9K |
| 10:32 | 5,668.53 | 5,669.05 | 5,668.53 | 5,669.05 | 8.6K |
| 10:33 | 5,669.10 | 5,669.10 | 5,668.82 | 5,668.82 | 8.7K |
| 10:34 | 5,668.88 | 5,668.95 | 5,667.94 | 5,667.94 | 17.6K |
| 10:35 | 5,667.68 | 5,667.68 | 5,667.46 | 5,667.46 | 23.0K |
| 10:36 | 5,667.61 | 5,668.05 | 5,667.61 | 5,667.94 | 7.8K |
| 10:37 | 5,668.19 | 5,669.97 | 5,668.19 | 5,669.97 | 14.7K |
| 10:38 | 5,669.93 | 5,670.82 | 5,669.90 | 5,669.90 | 26.9K |
| 10:39 | 5,669.75 | 5,669.91 | 5,669.74 | 5,669.91 | 4.7K |
| 10:40 | 5,670.17 | 5,670.45 | 5,670.17 | 5,670.45 | 15.6K |
| 10:41 | 5,670.09 | 5,670.14 | 5,670.05 | 5,670.05 | 8.6K |
| 10:42 | 5,669.91 | 5,669.96 | 5,669.83 | 5,669.96 | 22.3K |
| 10:43 | 5,670.38 | 5,670.59 | 5,670.38 | 5,670.59 | 8.2K |
| 10:44 | 5,670.81 | 5,670.99 | 5,670.81 | 5,670.86 | 10.6K |
| 10:45 | 5,670.34 | 5,670.91 | 5,670.34 | 5,670.91 | 5.8K |
| 10:46 | 5,670.86 | 5,670.86 | 5,669.53 | 5,669.69 | 25.7K |
| 10:47 | 5,669.97 | 5,670.34 | 5,669.74 | 5,670.34 | 11.4K |
| 10:48 | 5,670.23 | 5,670.23 | 5,668.82 | 5,669.10 | 17.3K |
| 10:49 | 5,668.94 | 5,669.31 | 5,668.94 | 5,669.31 | 9.1K |
| 10:50 | 5,669.28 | 5,670.57 | 5,668.82 | 5,670.57 | 24.3K |
| 10:51 | 5,670.78 | 5,670.78 | 5,669.59 | 5,669.59 | 12.6K |
| 10:52 | 5,669.81 | 5,669.99 | 5,669.81 | 5,669.99 | 8.9K |
| 10:53 | 5,670.15 | 5,670.78 | 5,670.15 | 5,670.78 | 8.5K |
| 10:54 | 5,671.16 | 5,671.29 | 5,670.33 | 5,670.47 | 17.8K |
| 10:55 | 5,670.28 | 5,670.59 | 5,670.23 | 5,670.59 | 6.8K |
| 10:56 | 5,670.79 | 5,670.79 | 5,670.60 | 5,670.68 | 5.7K |
| 10:57 | 5,670.64 | 5,670.64 | 5,669.95 | 5,670.04 | 7.4K |
| 10:58 | 5,670.05 | 5,670.33 | 5,670.05 | 5,670.33 | 12.6K |
| 10:59 | 5,670.65 | 5,670.65 | 5,670.25 | 5,670.25 | 7.5K |
| 11:00 | 5,670.27 | 5,670.27 | 5,668.67 | 5,668.67 | 21.6K |
| 11:01 | 5,668.52 | 5,668.52 | 5,666.32 | 5,666.32 | 27.7K |
| 11:02 | 5,666.61 | 5,667.31 | 5,666.61 | 5,667.31 | 8.8K |
| 11:03 | 5,667.73 | 5,667.73 | 5,667.09 | 5,667.09 | 11.4K |
| 11:04 | 5,667.08 | 5,667.48 | 5,667.08 | 5,667.48 | 8.6K |
| 11:05 | 5,667.45 | 5,667.45 | 5,666.64 | 5,666.71 | 30.4K |
| 11:06 | 5,666.93 | 5,667.29 | 5,666.93 | 5,667.27 | 15.5K |
| 11:07 | 5,667.67 | 5,667.67 | 5,667.28 | 5,667.28 | 17.4K |
| 11:08 | 5,667.38 | 5,667.50 | 5,667.38 | 5,667.47 | 9.6K |
| 11:09 | 5,667.36 | 5,667.36 | 5,666.83 | 5,666.83 | 8.0K |
| 11:10 | 5,666.24 | 5,666.24 | 5,665.66 | 5,665.78 | 25.1K |
| 11:11 | 5,665.65 | 5,665.86 | 5,665.40 | 5,665.40 | 20.3K |
| 11:12 | 5,664.39 | 5,664.39 | 5,663.83 | 5,663.85 | 23.5K |
| 11:13 | 5,662.80 | 5,663.04 | 5,662.68 | 5,663.04 | 16.0K |
| 11:14 | 5,663.81 | 5,664.23 | 5,663.76 | 5,664.23 | 13.6K |
| 11:15 | 5,664.23 | 5,664.73 | 5,664.16 | 5,664.73 | 14.2K |
| 11:16 | 5,664.69 | 5,664.69 | 5,664.20 | 5,664.53 | 17.2K |
| 11:17 | 5,664.52 | 5,664.52 | 5,664.05 | 5,664.05 | 9.4K |
| 11:18 | 5,664.07 | 5,664.41 | 5,663.57 | 5,663.57 | 13.3K |
| 11:19 | 5,663.32 | 5,663.98 | 5,663.32 | 5,663.82 | 14.8K |
| 11:20 | 5,663.40 | 5,663.47 | 5,663.26 | 5,663.47 | 17.5K |
| 11:21 | 5,662.88 | 5,663.19 | 5,662.76 | 5,662.76 | 23.8K |
| 11:22 | 5,662.29 | 5,662.29 | 5,661.54 | 5,661.54 | 20.3K |
| 11:23 | 5,661.50 | 5,661.76 | 5,661.50 | 5,661.76 | 8.7K |
| 11:24 | 5,662.45 | 5,662.62 | 5,662.22 | 5,662.62 | 20.4K |
| 11:25 | 5,662.94 | 5,662.94 | 5,662.47 | 5,662.47 | 21.4K |
| 11:26 | 5,662.32 | 5,662.32 | 5,662.12 | 5,662.12 | 9.7K |
| 11:27 | 5,661.98 | 5,661.98 | 5,661.19 | 5,661.19 | 20.2K |
| 11:28 | 5,660.17 | 5,660.17 | 5,659.30 | 5,659.30 | 43.8K |
| 11:29 | 5,659.27 | 5,659.32 | 5,659.20 | 5,659.26 | 48.7K |
| 11:30 | 5,658.79 | 5,659.93 | 5,658.79 | 5,659.79 | 34.1K |
| 11:31 | 5,660.11 | 5,660.37 | 5,660.00 | 5,660.00 | 8.8K |
| 11:32 | 5,660.05 | 5,660.11 | 5,660.05 | 5,660.10 | 11.6K |
| 11:33 | 5,660.21 | 5,660.26 | 5,659.88 | 5,660.26 | 13.5K |
| 11:34 | 5,660.11 | 5,660.20 | 5,659.99 | 5,660.20 | 14.4K |
| 11:35 | 5,660.26 | 5,661.54 | 5,660.26 | 5,661.54 | 8.7K |
| 11:36 | 5,661.40 | 5,661.40 | 5,660.83 | 5,660.83 | 9.8K |
| 11:37 | 5,660.16 | 5,660.17 | 5,660.07 | 5,660.17 | 7.4K |
| 11:38 | 5,659.80 | 5,659.80 | 5,658.75 | 5,659.09 | 41.7K |
| 11:39 | 5,659.29 | 5,659.71 | 5,659.29 | 5,659.54 | 15.7K |
| 11:40 | 5,659.11 | 5,659.11 | 5,658.70 | 5,658.70 | 13.3K |
| 11:41 | 5,658.56 | 5,658.56 | 5,657.05 | 5,657.05 | 17.5K |
| 11:42 | 5,657.15 | 5,657.15 | 5,655.33 | 5,655.46 | 23.5K |
| 11:43 | 5,657.13 | 5,657.38 | 5,656.96 | 5,657.38 | 23.4K |
| 11:44 | 5,657.54 | 5,657.54 | 5,657.41 | 5,657.41 | 10.9K |
| 11:45 | 5,657.35 | 5,657.92 | 5,657.28 | 5,657.49 | 14.8K |
| 11:46 | 5,657.02 | 5,657.41 | 5,656.24 | 5,656.24 | 15.6K |
| 11:47 | 5,656.41 | 5,656.41 | 5,655.75 | 5,655.87 | 11.5K |
| 11:48 | 5,655.92 | 5,655.92 | 5,653.27 | 5,653.29 | 49.2K |
| 11:49 | 5,653.29 | 5,653.79 | 5,653.29 | 5,653.38 | 10.3K |
| 11:50 | 5,653.50 | 5,654.45 | 5,653.50 | 5,654.45 | 8.2K |
| 11:51 | 5,654.45 | 5,654.80 | 5,654.36 | 5,654.80 | 6.6K |
| 11:52 | 5,653.77 | 5,654.14 | 5,653.77 | 5,653.86 | 13.3K |
| 11:53 | 5,653.66 | 5,654.60 | 5,653.64 | 5,654.60 | 12.8K |
| 11:54 | 5,655.07 | 5,655.35 | 5,655.07 | 5,655.35 | 6.8K |
| 11:55 | 5,655.50 | 5,655.99 | 5,655.50 | 5,655.94 | 11.4K |
| 11:56 | 5,656.08 | 5,656.08 | 5,654.60 | 5,654.60 | 8.0K |
| 11:57 | 5,655.28 | 5,655.28 | 5,654.85 | 5,654.89 | 10.7K |
| 11:58 | 5,654.74 | 5,654.74 | 5,653.84 | 5,653.84 | 10.3K |
| 11:59 | 5,653.89 | 5,654.04 | 5,653.55 | 5,653.55 | 12.5K |
| 12:00 | 5,653.88 | 5,655.13 | 5,653.88 | 5,655.13 | 16.2K |
| 12:01 | 5,655.17 | 5,655.17 | 5,655.00 | 5,655.16 | 10.9K |
| 12:02 | 5,654.53 | 5,654.61 | 5,654.10 | 5,654.10 | 15.6K |
| 12:03 | 5,654.22 | 5,655.00 | 5,654.22 | 5,655.00 | 7.5K |
| 12:04 | 5,654.97 | 5,654.97 | 5,654.63 | 5,654.92 | 7.1K |
| 12:05 | 5,654.63 | 5,655.08 | 5,654.63 | 5,655.08 | 11.2K |
| 12:06 | 5,654.14 | 5,654.19 | 5,654.10 | 5,654.10 | 9.2K |
| 12:07 | 5,653.85 | 5,654.03 | 5,653.76 | 5,653.76 | 7.8K |
| 12:08 | 5,653.95 | 5,654.04 | 5,653.64 | 5,653.64 | 6.3K |
| 12:09 | 5,653.81 | 5,653.81 | 5,653.13 | 5,653.13 | 11.3K |
| 12:10 | 5,653.33 | 5,653.61 | 5,653.32 | 5,653.58 | 10.2K |
| 12:11 | 5,653.58 | 5,653.58 | 5,653.16 | 5,653.16 | 5.8K |
| 12:12 | 5,653.08 | 5,653.22 | 5,652.75 | 5,652.75 | 12.4K |
| 12:13 | 5,652.58 | 5,652.58 | 5,651.72 | 5,651.72 | 10.9K |
| 12:14 | 5,651.61 | 5,652.53 | 5,651.61 | 5,652.53 | 12.4K |
| 12:15 | 5,652.93 | 5,653.38 | 5,652.93 | 5,653.15 | 12.7K |
| 12:16 | 5,653.27 | 5,653.43 | 5,653.20 | 5,653.43 | 15.6K |
| 12:17 | 5,653.66 | 5,653.70 | 5,653.59 | 5,653.63 | 8.7K |
| 12:18 | 5,653.67 | 5,653.80 | 5,653.19 | 5,653.30 | 6.2K |
| 12:19 | 5,653.57 | 5,653.57 | 5,652.75 | 5,652.75 | 6.8K |
| 12:20 | 5,652.54 | 5,652.54 | 5,652.00 | 5,652.00 | 10.2K |
| 12:21 | 5,651.77 | 5,651.77 | 5,651.30 | 5,651.49 | 15.4K |
| 12:22 | 5,651.26 | 5,651.91 | 5,651.26 | 5,651.91 | 123.8K |
| 12:23 | 5,652.34 | 5,652.37 | 5,652.14 | 5,652.14 | 9.4K |
| 12:24 | 5,652.25 | 5,652.25 | 5,651.45 | 5,651.45 | 8.4K |
| 12:25 | 5,651.64 | 5,652.58 | 5,651.64 | 5,652.58 | 12.0K |
| 12:26 | 5,652.83 | 5,652.95 | 5,651.67 | 5,651.67 | 11.6K |
| 12:27 | 5,651.25 | 5,651.25 | 5,650.97 | 5,650.97 | 7.8K |
| 12:28 | 5,650.41 | 5,650.41 | 5,650.04 | 5,650.04 | 13.8K |
| 12:29 | 5,650.97 | 5,651.39 | 5,650.77 | 5,651.33 | 36.6K |
| 12:30 | 5,652.08 | 5,652.55 | 5,652.08 | 5,652.37 | 18.2K |
| 12:31 | 5,652.34 | 5,652.66 | 5,652.34 | 5,652.41 | 20.5K |
| 12:32 | 5,652.12 | 5,652.12 | 5,651.96 | 5,651.99 | 5.8K |
| 12:33 | 5,651.81 | 5,651.85 | 5,651.73 | 5,651.77 | 10.0K |
| 12:34 | 5,652.00 | 5,652.00 | 5,651.45 | 5,651.60 | 9.1K |
| 12:35 | 5,651.55 | 5,652.18 | 5,651.55 | 5,651.72 | 9.7K |
| 12:36 | 5,652.01 | 5,652.79 | 5,652.01 | 5,652.79 | 8.8K |
| 12:37 | 5,652.77 | 5,652.77 | 5,652.30 | 5,652.30 | 4.5K |
| 12:38 | 5,652.25 | 5,652.30 | 5,652.23 | 5,652.30 | 4.3K |
| 12:39 | 5,652.52 | 5,652.52 | 5,652.34 | 5,652.43 | 5.2K |
| 12:40 | 5,652.42 | 5,653.46 | 5,652.42 | 5,653.07 | 14.8K |
| 12:41 | 5,653.02 | 5,653.11 | 5,652.62 | 5,652.62 | 9.4K |
| 12:42 | 5,652.70 | 5,652.70 | 5,652.43 | 5,652.44 | 8.1K |
| 12:43 | 5,652.21 | 5,653.03 | 5,652.10 | 5,653.03 | 8.4K |
| 12:44 | 5,653.08 | 5,653.61 | 5,653.08 | 5,653.61 | 5.3K |
| 12:45 | 5,653.59 | 5,654.71 | 5,653.59 | 5,654.71 | 22.5K |
| 12:46 | 5,654.85 | 5,655.98 | 5,654.85 | 5,655.54 | 15.2K |
| 12:47 | 5,655.37 | 5,655.38 | 5,654.94 | 5,654.94 | 32.9K |
| 12:48 | 5,654.86 | 5,654.90 | 5,654.64 | 5,654.73 | 4.7K |
| 12:49 | 5,654.65 | 5,654.65 | 5,654.21 | 5,654.21 | 7.2K |
| 12:50 | 5,654.22 | 5,654.56 | 5,654.22 | 5,654.26 | 9.9K |
| 12:51 | 5,654.44 | 5,654.98 | 5,654.44 | 5,654.98 | 6.2K |
| 12:52 | 5,655.23 | 5,655.23 | 5,654.56 | 5,654.86 | 9.6K |
| 12:53 | 5,654.99 | 5,655.46 | 5,654.90 | 5,655.46 | 6.2K |
| 12:54 | 5,655.90 | 5,656.23 | 5,655.90 | 5,655.96 | 6.1K |
| 12:55 | 5,657.11 | 5,657.65 | 5,657.11 | 5,657.65 | 13.1K |
| 12:56 | 5,657.92 | 5,658.59 | 5,657.92 | 5,658.59 | 15.0K |
| 12:57 | 5,658.45 | 5,658.99 | 5,658.45 | 5,658.99 | 13.0K |
| 12:58 | 5,658.94 | 5,658.99 | 5,658.88 | 5,658.88 | 8.7K |
| 12:59 | 5,658.50 | 5,659.00 | 5,658.50 | 5,659.00 | 5.0K |
| 13:00 | 5,658.75 | 5,658.75 | 5,658.42 | 5,658.42 | 9.6K |
| 13:01 | 5,658.26 | 5,658.77 | 5,658.26 | 5,658.77 | 6.3K |
| 13:02 | 5,658.85 | 5,658.96 | 5,658.55 | 5,658.55 | 10.3K |
| 13:03 | 5,658.53 | 5,658.53 | 5,658.15 | 5,658.15 | 12.2K |
| 13:04 | 5,658.16 | 5,658.16 | 5,657.45 | 5,657.50 | 15.3K |
| 13:05 | 5,657.31 | 5,657.31 | 5,656.32 | 5,656.32 | 12.3K |
| 13:06 | 5,656.37 | 5,656.55 | 5,656.33 | 5,656.42 | 10.5K |
| 13:07 | 5,656.92 | 5,656.92 | 5,656.87 | 5,656.87 | 11.2K |
| 13:08 | 5,656.76 | 5,657.67 | 5,656.76 | 5,657.62 | 11.0K |
| 13:09 | 5,657.80 | 5,659.08 | 5,657.80 | 5,659.08 | 9.0K |
| 13:10 | 5,659.19 | 5,659.49 | 5,659.10 | 5,659.45 | 5.0K |
| 13:11 | 5,659.45 | 5,659.45 | 5,659.33 | 5,659.34 | 5.7K |
| 13:12 | 5,659.34 | 5,659.54 | 5,658.93 | 5,658.93 | 10.0K |
| 13:13 | 5,659.24 | 5,659.65 | 5,659.24 | 5,659.65 | 11.5K |
| 13:14 | 5,660.08 | 5,660.28 | 5,660.08 | 5,660.15 | 8.2K |
| 13:15 | 5,660.05 | 5,660.05 | 5,659.36 | 5,659.71 | 7.6K |
| 13:16 | 5,659.51 | 5,659.51 | 5,659.22 | 5,659.22 | 7.9K |
| 13:17 | 5,659.32 | 5,659.86 | 5,659.32 | 5,659.86 | 6.1K |
| 13:18 | 5,660.01 | 5,660.49 | 5,660.01 | 5,660.49 | 10.0K |
| 13:19 | 5,660.41 | 5,660.47 | 5,660.00 | 5,660.00 | 10.2K |
| 13:20 | 5,660.00 | 5,660.76 | 5,659.99 | 5,660.76 | 9.1K |
| 13:21 | 5,660.74 | 5,660.74 | 5,660.56 | 5,660.56 | 7.5K |
| 13:22 | 5,660.56 | 5,661.10 | 5,660.55 | 5,661.10 | 8.6K |
| 13:23 | 5,661.15 | 5,661.15 | 5,661.01 | 5,661.01 | 4.5K |
| 13:24 | 5,660.26 | 5,660.33 | 5,660.14 | 5,660.33 | 11.4K |
| 13:25 | 5,660.18 | 5,660.18 | 5,658.95 | 5,658.95 | 11.5K |
| 13:26 | 5,658.76 | 5,658.77 | 5,657.55 | 5,657.55 | 15.1K |
| 13:27 | 5,657.01 | 5,657.01 | 5,656.49 | 5,656.73 | 7.9K |
| 13:28 | 5,656.59 | 5,656.74 | 5,656.19 | 5,656.19 | 12.1K |
| 13:29 | 5,656.29 | 5,656.29 | 5,655.99 | 5,655.99 | 9.7K |
| 13:30 | 5,655.94 | 5,656.49 | 5,655.94 | 5,656.49 | 6.4K |
| 13:31 | 5,656.22 | 5,656.22 | 5,655.75 | 5,655.95 | 11.5K |
| 13:32 | 5,656.08 | 5,656.08 | 5,655.77 | 5,655.77 | 8.7K |
| 13:33 | 5,655.72 | 5,655.72 | 5,655.61 | 5,655.61 | 3.8K |
| 13:34 | 5,655.32 | 5,655.32 | 5,655.09 | 5,655.09 | 4.9K |
| 13:35 | 5,655.14 | 5,655.14 | 5,654.49 | 5,654.49 | 17.9K |
| 13:36 | 5,654.35 | 5,654.35 | 5,653.81 | 5,653.81 | 8.5K |
| 13:37 | 5,654.17 | 5,654.88 | 5,654.17 | 5,654.88 | 14.4K |
| 13:38 | 5,654.46 | 5,654.98 | 5,654.46 | 5,654.98 | 4.7K |
| 13:39 | 5,654.98 | 5,655.61 | 5,654.80 | 5,655.61 | 26.1K |
| 13:40 | 5,655.75 | 5,656.13 | 5,655.75 | 5,656.12 | 12.1K |
| 13:41 | 5,655.94 | 5,655.94 | 5,655.38 | 5,655.38 | 10.8K |
| 13:42 | 5,655.54 | 5,656.05 | 5,655.54 | 5,655.72 | 7.3K |
| 13:43 | 5,655.10 | 5,655.18 | 5,655.04 | 5,655.18 | 12.1K |
| 13:44 | 5,655.29 | 5,655.32 | 5,655.29 | 5,655.32 | 4.6K |
| 13:45 | 5,655.30 | 5,656.20 | 5,655.27 | 5,656.20 | 11.4K |
| 13:46 | 5,656.43 | 5,656.43 | 5,655.97 | 5,655.97 | 8.0K |
| 13:47 | 5,656.21 | 5,656.52 | 5,656.21 | 5,656.52 | 3.4K |
| 13:48 | 5,656.52 | 5,657.31 | 5,656.51 | 5,657.31 | 9.8K |
| 13:49 | 5,656.68 | 5,656.68 | 5,655.79 | 5,655.79 | 14.8K |
| 13:50 | 5,655.89 | 5,655.89 | 5,655.62 | 5,655.62 | 5.6K |
| 13:51 | 5,655.83 | 5,655.86 | 5,655.74 | 5,655.74 | 9.4K |
| 13:52 | 5,655.74 | 5,655.90 | 5,655.74 | 5,655.87 | 4.1K |
| 13:53 | 5,655.99 | 5,655.99 | 5,655.46 | 5,655.46 | 7.0K |
| 13:54 | 5,655.55 | 5,656.06 | 5,655.51 | 5,656.06 | 8.6K |
| 13:55 | 5,656.06 | 5,656.40 | 5,656.06 | 5,656.37 | 5.5K |
| 13:56 | 5,656.26 | 5,656.28 | 5,655.77 | 5,655.77 | 9.1K |
| 13:57 | 5,655.68 | 5,655.68 | 5,654.79 | 5,654.79 | 12.7K |
| 13:58 | 5,654.69 | 5,654.97 | 5,654.69 | 5,654.77 | 9.6K |
| 13:59 | 5,654.61 | 5,655.66 | 5,654.47 | 5,655.66 | 16.5K |
| 14:00 | 5,655.73 | 5,656.13 | 5,655.73 | 5,656.04 | 4.6K |
| 14:01 | 5,655.99 | 5,656.74 | 5,655.99 | 5,656.74 | 9.4K |
| 14:02 | 5,656.54 | 5,656.64 | 5,656.11 | 5,656.11 | 8.4K |
| 14:03 | 5,655.98 | 5,656.88 | 5,655.98 | 5,656.88 | 12.5K |
| 14:04 | 5,657.08 | 5,657.88 | 5,657.08 | 5,657.88 | 5.8K |
| 14:05 | 5,657.64 | 5,657.64 | 5,657.30 | 5,657.30 | 7.0K |
| 14:06 | 5,657.43 | 5,658.00 | 5,657.35 | 5,658.00 | 8.7K |
| 14:07 | 5,658.09 | 5,658.61 | 5,658.09 | 5,658.61 | 9.3K |
| 14:08 | 5,658.55 | 5,659.28 | 5,658.55 | 5,659.28 | 16.4K |
| 14:09 | 5,659.60 | 5,659.69 | 5,659.28 | 5,659.28 | 10.1K |
| 14:10 | 5,659.24 | 5,659.60 | 5,659.24 | 5,659.24 | 17.9K |
| 14:11 | 5,659.19 | 5,659.43 | 5,659.19 | 5,659.43 | 4.5K |
| 14:12 | 5,659.34 | 5,660.06 | 5,659.34 | 5,660.06 | 5.7K |
| 14:13 | 5,660.30 | 5,660.41 | 5,660.26 | 5,660.41 | 6.5K |
| 14:14 | 5,660.44 | 5,660.44 | 5,659.49 | 5,659.49 | 12.4K |
| 14:15 | 5,659.54 | 5,659.54 | 5,659.08 | 5,659.08 | 11.2K |
| 14:16 | 5,659.00 | 5,659.12 | 5,658.97 | 5,659.11 | 2.6K |
| 14:17 | 5,659.09 | 5,659.09 | 5,658.86 | 5,658.86 | 5.1K |
| 14:18 | 5,658.82 | 5,659.16 | 5,658.82 | 5,659.16 | 9.4K |
| 14:19 | 5,659.20 | 5,659.20 | 5,658.75 | 5,659.00 | 12.9K |
| 14:20 | 5,658.99 | 5,659.04 | 5,658.99 | 5,659.01 | 5.0K |
| 14:21 | 5,658.82 | 5,658.82 | 5,658.51 | 5,658.51 | 23.1K |
| 14:22 | 5,658.71 | 5,659.40 | 5,658.71 | 5,659.40 | 10.7K |
| 14:23 | 5,659.83 | 5,659.83 | 5,659.27 | 5,659.27 | 9.3K |
| 14:24 | 5,659.26 | 5,659.84 | 5,659.26 | 5,659.84 | 5.6K |
| 14:25 | 5,659.58 | 5,659.58 | 5,659.33 | 5,659.50 | 9.0K |
| 14:26 | 5,659.50 | 5,659.81 | 5,659.50 | 5,659.81 | 9.6K |
| 14:27 | 5,659.80 | 5,659.82 | 5,659.79 | 5,659.82 | 1.5K |
| 14:28 | 5,659.84 | 5,660.16 | 5,659.84 | 5,660.16 | 9.6K |
| 14:29 | 5,660.52 | 5,660.85 | 5,660.52 | 5,660.83 | 9.3K |
| 14:30 | 5,660.94 | 5,661.15 | 5,660.94 | 5,661.10 | 5.8K |
| 14:31 | 5,661.10 | 5,661.10 | 5,660.78 | 5,660.78 | 2.2K |
| 14:32 | 5,660.79 | 5,660.94 | 5,660.79 | 5,660.87 | 3.9K |
| 14:33 | 5,660.55 | 5,660.55 | 5,659.28 | 5,659.28 | 28.5K |
| 14:34 | 5,659.38 | 5,659.44 | 5,659.26 | 5,659.44 | 8.6K |
| 14:35 | 5,659.36 | 5,659.36 | 5,659.05 | 5,659.05 | 4.0K |
| 14:36 | 5,659.05 | 5,659.14 | 5,659.05 | 5,659.14 | 2.3K |
| 14:37 | 5,659.25 | 5,659.44 | 5,659.25 | 5,659.43 | 5.3K |
| 14:38 | 5,659.13 | 5,659.64 | 5,659.13 | 5,659.64 | 7.1K |
| 14:39 | 5,659.78 | 5,659.78 | 5,659.36 | 5,659.36 | 9.6K |
| 14:40 | 5,659.20 | 5,659.20 | 5,659.05 | 5,659.06 | 7.7K |
| 14:41 | 5,659.02 | 5,659.02 | 5,658.79 | 5,658.91 | 13.7K |
| 14:42 | 5,658.92 | 5,659.12 | 5,658.86 | 5,659.12 | 3.3K |
| 14:43 | 5,659.34 | 5,659.64 | 5,659.34 | 5,659.64 | 12.1K |
| 14:44 | 5,658.66 | 5,658.84 | 5,658.66 | 5,658.84 | 35.9K |
| 14:45 | 5,658.90 | 5,659.13 | 5,658.19 | 5,658.19 | 16.7K |
| 14:46 | 5,658.11 | 5,658.39 | 5,658.11 | 5,658.39 | 3.6K |
| 14:47 | 5,658.55 | 5,658.64 | 5,658.55 | 5,658.64 | 7.6K |
| 14:48 | 5,658.64 | 5,658.77 | 5,658.54 | 5,658.75 | 8.8K |
| 14:49 | 5,658.81 | 5,658.88 | 5,658.56 | 5,658.88 | 9.9K |
| 14:50 | 5,659.09 | 5,659.09 | 5,658.75 | 5,658.75 | 11.7K |
| 14:51 | 5,658.58 | 5,658.72 | 5,658.49 | 5,658.72 | 7.3K |
| 14:52 | 5,659.04 | 5,659.08 | 5,658.94 | 5,659.08 | 19.8K |
| 14:53 | 5,657.51 | 5,658.58 | 5,656.91 | 5,658.40 | 142.2K |
| 14:54 | 5,658.75 | 5,659.37 | 5,658.75 | 5,659.27 | 5.2K |
| 14:55 | 5,659.32 | 5,659.32 | 5,659.08 | 5,659.19 | 6.9K |
| 14:56 | 5,659.22 | 5,659.22 | 5,658.69 | 5,658.69 | 12.7K |
| 14:57 | 5,658.69 | 5,658.89 | 5,658.69 | 5,658.84 | 9.8K |
| 14:58 | 5,658.54 | 5,658.54 | 5,657.48 | 5,658.00 | 18.3K |
| 14:59 | 5,657.88 | 5,657.88 | 5,657.03 | 5,657.03 | 7.4K |
| 15:00 | 5,657.09 | 5,657.37 | 5,657.09 | 5,657.37 | 5.4K |
| 15:01 | 5,657.07 | 5,657.35 | 5,657.07 | 5,657.35 | 7.6K |
| 15:02 | 5,657.44 | 5,657.59 | 5,657.44 | 5,657.49 | 7.2K |
| 15:03 | 5,656.65 | 5,656.93 | 5,656.60 | 5,656.93 | 34.0K |
| 15:04 | 5,656.74 | 5,657.47 | 5,656.60 | 5,657.47 | 15.0K |
| 15:05 | 5,657.53 | 5,657.66 | 5,657.53 | 5,657.57 | 18.2K |
| 15:06 | 5,657.71 | 5,658.40 | 5,657.65 | 5,658.40 | 18.3K |
| 15:07 | 5,658.73 | 5,659.08 | 5,658.73 | 5,658.90 | 9.9K |
| 15:08 | 5,658.93 | 5,658.97 | 5,658.84 | 5,658.97 | 9.0K |
| 15:09 | 5,659.38 | 5,659.38 | 5,658.86 | 5,658.86 | 16.2K |
| 15:10 | 5,658.96 | 5,659.06 | 5,658.20 | 5,658.20 | 19.7K |
| 15:11 | 5,658.16 | 5,658.16 | 5,657.05 | 5,657.05 | 20.2K |
| 15:12 | 5,656.54 | 5,656.60 | 5,656.51 | 5,656.51 | 13.0K |
| 15:13 | 5,655.64 | 5,655.64 | 5,654.35 | 5,654.50 | 31.6K |
| 15:14 | 5,654.50 | 5,654.50 | 5,653.99 | 5,653.99 | 16.1K |
| 15:15 | 5,653.69 | 5,654.64 | 5,653.69 | 5,654.22 | 64.9K |
| 15:16 | 5,654.09 | 5,654.09 | 5,653.90 | 5,653.90 | 17.8K |
| 15:17 | 5,653.87 | 5,654.37 | 5,653.87 | 5,654.16 | 11.2K |
| 15:18 | 5,653.66 | 5,653.78 | 5,653.66 | 5,653.78 | 5.7K |
| 15:19 | 5,653.83 | 5,654.09 | 5,653.78 | 5,654.09 | 16.8K |
| 15:20 | 5,653.92 | 5,654.16 | 5,653.92 | 5,654.08 | 18.2K |
| 15:21 | 5,654.32 | 5,654.63 | 5,654.32 | 5,654.63 | 10.3K |
| 15:22 | 5,654.70 | 5,654.70 | 5,654.32 | 5,654.32 | 19.7K |
| 15:23 | 5,654.73 | 5,655.01 | 5,654.53 | 5,654.53 | 12.3K |
| 15:24 | 5,654.30 | 5,654.30 | 5,653.96 | 5,654.06 | 9.4K |
| 15:25 | 5,653.91 | 5,653.99 | 5,652.91 | 5,652.91 | 27.0K |
| 15:26 | 5,652.75 | 5,653.21 | 5,652.61 | 5,652.61 | 22.7K |
| 15:27 | 5,652.75 | 5,652.75 | 5,652.11 | 5,652.11 | 14.1K |
| 15:28 | 5,652.20 | 5,652.62 | 5,651.59 | 5,652.53 | 33.7K |
| 15:29 | 5,652.57 | 5,652.78 | 5,652.48 | 5,652.48 | 12.3K |
| 15:30 | 5,652.36 | 5,652.82 | 5,652.12 | 5,652.12 | 26.4K |
| 15:31 | 5,652.12 | 5,652.15 | 5,652.05 | 5,652.05 | 12.7K |
| 15:32 | 5,652.11 | 5,652.16 | 5,651.68 | 5,651.68 | 17.3K |
| 15:33 | 5,651.64 | 5,651.64 | 5,651.15 | 5,651.35 | 18.2K |
| 15:34 | 5,651.31 | 5,651.51 | 5,650.92 | 5,651.51 | 62.6K |
| 15:35 | 5,651.03 | 5,651.48 | 5,651.03 | 5,651.48 | 19.8K |
| 15:36 | 5,651.28 | 5,651.28 | 5,650.84 | 5,650.84 | 34.5K |
| 15:37 | 5,650.74 | 5,650.74 | 5,650.15 | 5,650.73 | 23.0K |
| 15:38 | 5,650.76 | 5,650.76 | 5,649.90 | 5,650.04 | 19.5K |
| 15:39 | 5,649.81 | 5,650.07 | 5,649.73 | 5,649.73 | 30.5K |
| 15:40 | 5,649.84 | 5,651.26 | 5,649.84 | 5,651.26 | 27.7K |
| 15:41 | 5,651.42 | 5,651.42 | 5,650.85 | 5,651.14 | 25.4K |
| 15:42 | 5,651.73 | 5,652.98 | 5,651.73 | 5,652.98 | 22.7K |
| 15:43 | 5,653.63 | 5,653.97 | 5,653.54 | 5,653.54 | 52.9K |
| 15:44 | 5,653.34 | 5,653.87 | 5,653.34 | 5,653.80 | 28.0K |
| 15:45 | 5,653.72 | 5,653.72 | 5,653.40 | 5,653.46 | 25.3K |
| 15:46 | 5,653.47 | 5,653.64 | 5,653.36 | 5,653.36 | 28.6K |
| 15:47 | 5,653.27 | 5,653.27 | 5,651.93 | 5,652.31 | 38.3K |
| 15:48 | 5,652.25 | 5,652.43 | 5,652.25 | 5,652.28 | 25.7K |
| 15:49 | 5,652.01 | 5,652.89 | 5,652.01 | 5,652.89 | 27.9K |
| 15:50 | 5,654.62 | 5,654.62 | 5,653.05 | 5,653.80 | 90.4K |
| 15:51 | 5,653.64 | 5,655.29 | 5,653.64 | 5,655.29 | 64.5K |
| 15:52 | 5,654.99 | 5,655.29 | 5,654.92 | 5,655.29 | 50.8K |
| 15:53 | 5,656.04 | 5,656.04 | 5,654.02 | 5,654.02 | 75.5K |
| 15:54 | 5,654.89 | 5,654.89 | 5,653.77 | 5,653.85 | 164.9K |
| 15:55 | 5,653.67 | 5,654.23 | 5,653.12 | 5,653.12 | 103.1K |
| 15:56 | 5,652.85 | 5,653.22 | 5,652.79 | 5,652.79 | 109.3K |
| 15:57 | 5,652.83 | 5,653.39 | 5,652.83 | 5,653.39 | 78.4K |
| 15:58 | 5,653.06 | 5,653.06 | 5,652.69 | 5,653.00 | 84.6K |
| 15:59 | 5,652.61 | 5,652.74 | 5,652.50 | 5,652.74 | 122.6K |
| 16:00 | 5,652.50 | 5,652.50 | 5,652.50 | 5,652.50 | 9,522.9K |
| 16:01 | 5,652.50 | 5,652.50 | 5,652.50 | 5,652.50 | 0.0K |