5,807.77
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,658.89 | 5,662.16 | 5,658.89 | 5,659.57 | 237.6K |
| 09:31 | 5,658.04 | 5,659.07 | 5,656.80 | 5,656.80 | 63.7K |
| 09:32 | 5,655.81 | 5,655.81 | 5,653.06 | 5,653.06 | 26.2K |
| 09:33 | 5,650.46 | 5,650.78 | 5,648.45 | 5,648.45 | 55.1K |
| 09:34 | 5,649.55 | 5,650.95 | 5,649.18 | 5,650.74 | 15.5K |
| 09:35 | 5,649.06 | 5,650.88 | 5,649.06 | 5,650.44 | 26.2K |
| 09:36 | 5,650.81 | 5,651.34 | 5,650.81 | 5,651.17 | 17.7K |
| 09:37 | 5,649.87 | 5,649.87 | 5,647.24 | 5,647.24 | 21.6K |
| 09:38 | 5,647.83 | 5,650.67 | 5,647.83 | 5,650.67 | 41.1K |
| 09:39 | 5,650.17 | 5,651.81 | 5,650.17 | 5,651.81 | 10.9K |
| 09:40 | 5,652.96 | 5,652.96 | 5,650.84 | 5,652.65 | 26.8K |
| 09:41 | 5,652.09 | 5,652.09 | 5,649.51 | 5,649.51 | 23.7K |
| 09:42 | 5,649.55 | 5,649.55 | 5,648.19 | 5,648.27 | 19.8K |
| 09:43 | 5,647.51 | 5,648.18 | 5,647.48 | 5,648.18 | 16.2K |
| 09:44 | 5,648.01 | 5,648.01 | 5,646.34 | 5,646.34 | 18.5K |
| 09:45 | 5,646.90 | 5,649.88 | 5,646.90 | 5,649.62 | 36.4K |
| 09:46 | 5,648.22 | 5,648.60 | 5,646.93 | 5,646.93 | 19.6K |
| 09:47 | 5,647.45 | 5,649.09 | 5,647.45 | 5,648.69 | 9.4K |
| 09:48 | 5,649.86 | 5,650.91 | 5,649.86 | 5,650.91 | 7.4K |
| 09:49 | 5,650.76 | 5,650.76 | 5,649.82 | 5,650.26 | 19.9K |
| 09:50 | 5,649.53 | 5,649.75 | 5,649.44 | 5,649.75 | 15.6K |
| 09:51 | 5,649.83 | 5,649.83 | 5,648.27 | 5,648.82 | 12.7K |
| 09:52 | 5,649.74 | 5,651.09 | 5,649.74 | 5,651.09 | 8.8K |
| 09:53 | 5,651.05 | 5,651.66 | 5,651.05 | 5,651.28 | 14.2K |
| 09:54 | 5,651.04 | 5,651.64 | 5,650.77 | 5,651.38 | 7.4K |
| 09:55 | 5,651.20 | 5,651.20 | 5,650.41 | 5,650.41 | 10.2K |
| 09:56 | 5,650.26 | 5,650.37 | 5,649.55 | 5,649.55 | 24.4K |
| 09:57 | 5,649.54 | 5,650.56 | 5,649.54 | 5,650.41 | 14.0K |
| 09:58 | 5,650.21 | 5,650.72 | 5,650.21 | 5,650.38 | 23.2K |
| 09:59 | 5,650.21 | 5,651.42 | 5,650.21 | 5,651.42 | 9.6K |
| 10:00 | 5,650.58 | 5,650.62 | 5,649.76 | 5,649.76 | 20.1K |
| 10:01 | 5,648.90 | 5,648.90 | 5,646.48 | 5,646.48 | 18.9K |
| 10:02 | 5,645.38 | 5,645.57 | 5,645.08 | 5,645.08 | 13.9K |
| 10:03 | 5,643.90 | 5,643.90 | 5,642.72 | 5,642.72 | 12.7K |
| 10:04 | 5,643.64 | 5,646.21 | 5,643.64 | 5,646.21 | 14.3K |
| 10:05 | 5,646.55 | 5,648.55 | 5,646.55 | 5,648.55 | 12.3K |
| 10:06 | 5,648.51 | 5,650.15 | 5,648.51 | 5,650.15 | 11.9K |
| 10:07 | 5,650.30 | 5,650.30 | 5,648.69 | 5,648.69 | 16.2K |
| 10:08 | 5,648.52 | 5,648.67 | 5,648.09 | 5,648.67 | 6.5K |
| 10:09 | 5,648.48 | 5,649.95 | 5,648.46 | 5,649.90 | 12.1K |
| 10:10 | 5,648.72 | 5,648.93 | 5,648.72 | 5,648.90 | 16.9K |
| 10:11 | 5,648.38 | 5,649.00 | 5,648.38 | 5,649.00 | 9.4K |
| 10:12 | 5,649.80 | 5,650.07 | 5,649.61 | 5,649.61 | 15.4K |
| 10:13 | 5,649.66 | 5,651.88 | 5,649.66 | 5,651.88 | 20.7K |
| 10:14 | 5,651.88 | 5,654.37 | 5,651.88 | 5,654.37 | 28.6K |
| 10:15 | 5,655.05 | 5,656.09 | 5,655.05 | 5,656.09 | 15.9K |
| 10:16 | 5,655.92 | 5,655.92 | 5,655.03 | 5,655.73 | 21.3K |
| 10:17 | 5,656.06 | 5,657.70 | 5,656.06 | 5,657.70 | 11.7K |
| 10:18 | 5,657.94 | 5,658.05 | 5,657.60 | 5,657.96 | 13.4K |
| 10:19 | 5,658.15 | 5,658.66 | 5,658.11 | 5,658.66 | 9.8K |
| 10:20 | 5,658.86 | 5,659.50 | 5,658.86 | 5,659.45 | 23.2K |
| 10:21 | 5,659.34 | 5,661.08 | 5,659.34 | 5,660.92 | 16.0K |
| 10:22 | 5,660.90 | 5,661.49 | 5,660.90 | 5,661.40 | 6.5K |
| 10:23 | 5,662.15 | 5,662.15 | 5,661.82 | 5,661.96 | 32.0K |
| 10:24 | 5,662.17 | 5,663.58 | 5,662.17 | 5,663.58 | 20.9K |
| 10:25 | 5,662.95 | 5,662.99 | 5,662.63 | 5,662.63 | 21.4K |
| 10:26 | 5,662.95 | 5,664.83 | 5,662.95 | 5,664.83 | 23.6K |
| 10:27 | 5,664.75 | 5,665.17 | 5,664.75 | 5,665.12 | 12.0K |
| 10:28 | 5,665.48 | 5,665.48 | 5,664.63 | 5,664.86 | 14.0K |
| 10:29 | 5,664.72 | 5,665.48 | 5,664.72 | 5,665.26 | 8.9K |
| 10:30 | 5,664.98 | 5,664.98 | 5,662.70 | 5,664.43 | 35.1K |
| 10:31 | 5,665.55 | 5,665.74 | 5,663.92 | 5,663.92 | 15.1K |
| 10:32 | 5,662.98 | 5,662.98 | 5,662.66 | 5,662.73 | 14.4K |
| 10:33 | 5,662.22 | 5,662.68 | 5,661.43 | 5,662.68 | 9.8K |
| 10:34 | 5,663.40 | 5,663.40 | 5,660.53 | 5,660.53 | 14.9K |
| 10:35 | 5,659.51 | 5,659.69 | 5,659.21 | 5,659.67 | 17.5K |
| 10:36 | 5,660.99 | 5,662.26 | 5,660.99 | 5,661.47 | 18.3K |
| 10:37 | 5,660.53 | 5,660.53 | 5,659.64 | 5,659.64 | 13.2K |
| 10:38 | 5,660.80 | 5,661.45 | 5,660.80 | 5,661.45 | 11.1K |
| 10:39 | 5,662.71 | 5,662.81 | 5,662.58 | 5,662.81 | 9.1K |
| 10:40 | 5,662.55 | 5,663.13 | 5,662.27 | 5,663.13 | 12.3K |
| 10:41 | 5,663.79 | 5,664.69 | 5,663.79 | 5,664.69 | 13.4K |
| 10:42 | 5,664.63 | 5,664.63 | 5,664.41 | 5,664.41 | 12.5K |
| 10:43 | 5,664.84 | 5,664.84 | 5,664.25 | 5,664.25 | 13.3K |
| 10:44 | 5,664.49 | 5,665.39 | 5,664.49 | 5,665.39 | 19.6K |
| 10:45 | 5,665.41 | 5,666.51 | 5,665.41 | 5,666.51 | 20.7K |
| 10:46 | 5,666.79 | 5,667.53 | 5,666.79 | 5,667.17 | 11.1K |
| 10:47 | 5,665.71 | 5,666.85 | 5,665.71 | 5,666.77 | 25.3K |
| 10:48 | 5,666.39 | 5,666.74 | 5,666.13 | 5,666.13 | 8.8K |
| 10:49 | 5,665.84 | 5,666.34 | 5,665.84 | 5,666.34 | 30.3K |
| 10:50 | 5,666.15 | 5,666.15 | 5,665.51 | 5,665.51 | 14.7K |
| 10:51 | 5,665.60 | 5,666.72 | 5,665.60 | 5,666.72 | 16.2K |
| 10:52 | 5,666.61 | 5,666.61 | 5,665.99 | 5,666.56 | 12.9K |
| 10:53 | 5,666.39 | 5,666.89 | 5,666.39 | 5,666.89 | 7.7K |
| 10:54 | 5,666.82 | 5,666.87 | 5,666.12 | 5,666.87 | 14.7K |
| 10:55 | 5,665.72 | 5,666.61 | 5,665.72 | 5,666.61 | 12.3K |
| 10:56 | 5,666.38 | 5,666.51 | 5,666.06 | 5,666.51 | 10.3K |
| 10:57 | 5,666.59 | 5,666.59 | 5,665.42 | 5,665.84 | 9.7K |
| 10:58 | 5,666.46 | 5,667.23 | 5,666.46 | 5,666.69 | 13.3K |
| 10:59 | 5,667.26 | 5,668.15 | 5,666.78 | 5,668.15 | 11.8K |
| 11:00 | 5,668.35 | 5,668.37 | 5,667.66 | 5,667.66 | 13.0K |
| 11:01 | 5,667.37 | 5,667.80 | 5,667.37 | 5,667.67 | 16.7K |
| 11:02 | 5,667.75 | 5,668.29 | 5,667.28 | 5,667.28 | 51.3K |
| 11:03 | 5,667.30 | 5,667.30 | 5,665.68 | 5,665.68 | 8.9K |
| 11:04 | 5,666.06 | 5,668.53 | 5,666.06 | 5,668.53 | 11.1K |
| 11:05 | 5,669.20 | 5,669.59 | 5,668.97 | 5,668.97 | 11.9K |
| 11:06 | 5,670.08 | 5,670.08 | 5,666.89 | 5,667.25 | 35.1K |
| 11:07 | 5,667.91 | 5,668.15 | 5,667.76 | 5,667.82 | 8.5K |
| 11:08 | 5,667.67 | 5,667.67 | 5,666.98 | 5,667.16 | 10.1K |
| 11:09 | 5,666.85 | 5,667.60 | 5,666.85 | 5,667.60 | 10.1K |
| 11:10 | 5,667.17 | 5,667.17 | 5,667.01 | 5,667.10 | 19.3K |
| 11:11 | 5,667.03 | 5,667.03 | 5,665.19 | 5,665.47 | 33.8K |
| 11:12 | 5,665.36 | 5,666.33 | 5,665.36 | 5,666.33 | 6.1K |
| 11:13 | 5,666.33 | 5,667.57 | 5,666.33 | 5,667.57 | 12.6K |
| 11:14 | 5,667.92 | 5,668.19 | 5,667.53 | 5,667.53 | 16.6K |
| 11:15 | 5,667.78 | 5,667.78 | 5,667.44 | 5,667.48 | 10.0K |
| 11:16 | 5,666.57 | 5,666.57 | 5,666.32 | 5,666.45 | 13.0K |
| 11:17 | 5,666.50 | 5,666.50 | 5,666.13 | 5,666.13 | 11.4K |
| 11:18 | 5,666.64 | 5,666.65 | 5,665.82 | 5,666.64 | 15.8K |
| 11:19 | 5,665.64 | 5,665.64 | 5,665.10 | 5,665.10 | 12.7K |
| 11:20 | 5,665.54 | 5,665.54 | 5,665.25 | 5,665.43 | 7.0K |
| 11:21 | 5,665.20 | 5,665.20 | 5,663.14 | 5,663.14 | 20.1K |
| 11:22 | 5,663.07 | 5,663.17 | 5,662.96 | 5,663.17 | 10.7K |
| 11:23 | 5,662.87 | 5,662.87 | 5,661.01 | 5,661.01 | 22.1K |
| 11:24 | 5,661.06 | 5,661.06 | 5,659.86 | 5,660.86 | 23.1K |
| 11:25 | 5,660.94 | 5,661.01 | 5,660.53 | 5,661.01 | 11.9K |
| 11:26 | 5,660.80 | 5,661.32 | 5,660.80 | 5,661.32 | 9.2K |
| 11:27 | 5,661.54 | 5,661.69 | 5,660.54 | 5,661.69 | 13.0K |
| 11:28 | 5,661.69 | 5,661.94 | 5,661.60 | 5,661.94 | 4.1K |
| 11:29 | 5,661.07 | 5,661.47 | 5,661.06 | 5,661.19 | 13.7K |
| 11:30 | 5,661.24 | 5,662.20 | 5,661.24 | 5,662.20 | 10.7K |
| 11:31 | 5,662.36 | 5,662.42 | 5,662.14 | 5,662.14 | 11.8K |
| 11:32 | 5,662.27 | 5,663.03 | 5,662.27 | 5,663.03 | 9.7K |
| 11:33 | 5,663.03 | 5,665.14 | 5,663.03 | 5,664.20 | 13.9K |
| 11:34 | 5,664.38 | 5,664.38 | 5,664.10 | 5,664.10 | 20.4K |
| 11:35 | 5,664.53 | 5,664.55 | 5,664.50 | 5,664.50 | 19.2K |
| 11:36 | 5,664.39 | 5,664.39 | 5,664.33 | 5,664.36 | 4.2K |
| 11:37 | 5,663.16 | 5,663.38 | 5,662.65 | 5,662.65 | 12.7K |
| 11:38 | 5,662.39 | 5,662.39 | 5,662.14 | 5,662.20 | 5.9K |
| 11:39 | 5,662.56 | 5,662.56 | 5,661.65 | 5,661.94 | 18.3K |
| 11:40 | 5,662.67 | 5,663.32 | 5,662.64 | 5,663.32 | 8.4K |
| 11:41 | 5,663.24 | 5,663.39 | 5,663.24 | 5,663.38 | 7.2K |
| 11:42 | 5,663.06 | 5,663.06 | 5,661.93 | 5,661.93 | 10.6K |
| 11:43 | 5,661.75 | 5,661.92 | 5,661.52 | 5,661.52 | 8.1K |
| 11:44 | 5,661.57 | 5,661.67 | 5,661.28 | 5,661.33 | 13.2K |
| 11:45 | 5,661.11 | 5,661.11 | 5,660.53 | 5,660.75 | 15.4K |
| 11:46 | 5,660.99 | 5,661.80 | 5,660.99 | 5,661.80 | 11.2K |
| 11:47 | 5,661.64 | 5,661.87 | 5,660.20 | 5,660.20 | 19.3K |
| 11:48 | 5,660.43 | 5,660.43 | 5,659.65 | 5,659.77 | 14.2K |
| 11:49 | 5,659.61 | 5,660.21 | 5,659.61 | 5,660.21 | 13.2K |
| 11:50 | 5,660.21 | 5,660.33 | 5,660.18 | 5,660.18 | 8.8K |
| 11:51 | 5,660.58 | 5,661.26 | 5,660.58 | 5,660.89 | 13.1K |
| 11:52 | 5,660.79 | 5,660.79 | 5,660.10 | 5,660.10 | 12.2K |
| 11:53 | 5,660.42 | 5,661.16 | 5,660.42 | 5,661.16 | 6.9K |
| 11:54 | 5,661.38 | 5,662.44 | 5,661.38 | 5,662.44 | 15.2K |
| 11:55 | 5,660.23 | 5,660.85 | 5,660.23 | 5,660.85 | 27.4K |
| 11:56 | 5,661.10 | 5,661.79 | 5,660.82 | 5,661.79 | 16.2K |
| 11:57 | 5,661.79 | 5,661.79 | 5,661.06 | 5,661.54 | 10.8K |
| 11:58 | 5,661.48 | 5,661.78 | 5,661.48 | 5,661.78 | 10.5K |
| 11:59 | 5,661.92 | 5,662.04 | 5,661.92 | 5,662.04 | 7.1K |
| 12:00 | 5,661.97 | 5,662.55 | 5,661.97 | 5,662.55 | 9.3K |
| 12:01 | 5,662.59 | 5,663.55 | 5,662.59 | 5,663.55 | 7.1K |
| 12:02 | 5,663.36 | 5,663.80 | 5,663.36 | 5,663.80 | 7.4K |
| 12:03 | 5,663.74 | 5,663.74 | 5,662.35 | 5,662.35 | 16.8K |
| 12:04 | 5,662.41 | 5,662.41 | 5,662.17 | 5,662.17 | 6.6K |
| 12:05 | 5,662.02 | 5,662.12 | 5,662.02 | 5,662.12 | 10.7K |
| 12:06 | 5,662.22 | 5,662.22 | 5,661.71 | 5,661.71 | 11.0K |
| 12:07 | 5,661.27 | 5,662.28 | 5,661.27 | 5,662.28 | 11.7K |
| 12:08 | 5,662.36 | 5,663.14 | 5,662.36 | 5,662.80 | 9.8K |
| 12:09 | 5,662.70 | 5,663.48 | 5,662.63 | 5,663.48 | 6.2K |
| 12:10 | 5,663.77 | 5,664.06 | 5,663.53 | 5,663.53 | 9.4K |
| 12:11 | 5,663.67 | 5,664.36 | 5,663.67 | 5,664.36 | 6.7K |
| 12:12 | 5,664.83 | 5,664.98 | 5,664.59 | 5,664.59 | 12.7K |
| 12:13 | 5,664.38 | 5,665.01 | 5,664.32 | 5,665.01 | 10.0K |
| 12:14 | 5,664.82 | 5,665.25 | 5,664.82 | 5,665.25 | 4.8K |
| 12:15 | 5,664.99 | 5,664.99 | 5,664.75 | 5,664.75 | 6.0K |
| 12:16 | 5,664.23 | 5,664.35 | 5,664.23 | 5,664.26 | 12.1K |
| 12:17 | 5,664.13 | 5,664.21 | 5,664.03 | 5,664.03 | 5.3K |
| 12:18 | 5,663.90 | 5,663.90 | 5,663.10 | 5,663.10 | 19.0K |
| 12:19 | 5,663.12 | 5,663.12 | 5,662.17 | 5,662.17 | 9.2K |
| 12:20 | 5,662.06 | 5,663.27 | 5,662.06 | 5,663.27 | 18.5K |
| 12:21 | 5,663.19 | 5,663.79 | 5,662.95 | 5,662.95 | 16.5K |
| 12:22 | 5,663.09 | 5,663.41 | 5,663.09 | 5,663.31 | 16.3K |
| 12:23 | 5,664.33 | 5,665.74 | 5,664.33 | 5,665.74 | 15.2K |
| 12:24 | 5,665.82 | 5,667.34 | 5,665.82 | 5,667.34 | 22.1K |
| 12:25 | 5,667.34 | 5,667.34 | 5,666.77 | 5,667.04 | 7.2K |
| 12:26 | 5,666.94 | 5,666.94 | 5,665.93 | 5,665.93 | 11.0K |
| 12:27 | 5,666.45 | 5,666.82 | 5,666.45 | 5,666.59 | 8.2K |
| 12:28 | 5,666.68 | 5,666.85 | 5,666.66 | 5,666.85 | 6.8K |
| 12:29 | 5,666.57 | 5,666.57 | 5,665.63 | 5,665.63 | 13.3K |
| 12:30 | 5,666.02 | 5,666.02 | 5,665.58 | 5,665.69 | 8.1K |
| 12:31 | 5,666.31 | 5,666.31 | 5,665.96 | 5,666.18 | 6.6K |
| 12:32 | 5,666.26 | 5,667.58 | 5,666.26 | 5,667.58 | 9.8K |
| 12:33 | 5,667.47 | 5,667.77 | 5,667.47 | 5,667.77 | 6.1K |
| 12:34 | 5,667.99 | 5,668.09 | 5,667.81 | 5,667.81 | 10.8K |
| 12:35 | 5,668.00 | 5,668.01 | 5,667.75 | 5,667.75 | 13.6K |
| 12:36 | 5,667.75 | 5,668.27 | 5,666.78 | 5,666.78 | 12.3K |
| 12:37 | 5,666.38 | 5,666.87 | 5,666.38 | 5,666.71 | 8.8K |
| 12:38 | 5,666.45 | 5,666.45 | 5,665.68 | 5,665.96 | 11.9K |
| 12:39 | 5,666.49 | 5,666.70 | 5,666.41 | 5,666.70 | 11.8K |
| 12:40 | 5,666.21 | 5,666.21 | 5,664.62 | 5,664.62 | 17.7K |
| 12:41 | 5,664.40 | 5,665.10 | 5,664.40 | 5,665.10 | 9.9K |
| 12:42 | 5,664.63 | 5,664.95 | 5,664.63 | 5,664.95 | 5.4K |
| 12:43 | 5,665.36 | 5,665.36 | 5,664.94 | 5,664.94 | 11.7K |
| 12:44 | 5,664.66 | 5,664.67 | 5,664.28 | 5,664.28 | 5.6K |
| 12:45 | 5,664.31 | 5,664.88 | 5,664.31 | 5,664.88 | 12.0K |
| 12:46 | 5,664.82 | 5,664.82 | 5,663.97 | 5,663.97 | 10.6K |
| 12:47 | 5,664.48 | 5,664.94 | 5,664.48 | 5,664.94 | 12.0K |
| 12:48 | 5,664.75 | 5,665.16 | 5,664.75 | 5,664.76 | 9.2K |
| 12:49 | 5,664.12 | 5,664.24 | 5,664.09 | 5,664.24 | 7.6K |
| 12:50 | 5,664.27 | 5,664.53 | 5,664.27 | 5,664.53 | 6.9K |
| 12:51 | 5,664.82 | 5,665.88 | 5,664.82 | 5,665.85 | 10.7K |
| 12:52 | 5,666.14 | 5,666.14 | 5,665.89 | 5,666.02 | 11.7K |
| 12:53 | 5,666.13 | 5,666.13 | 5,665.91 | 5,665.91 | 5.4K |
| 12:54 | 5,665.94 | 5,665.94 | 5,665.68 | 5,665.68 | 9.5K |
| 12:55 | 5,665.78 | 5,665.82 | 5,665.55 | 5,665.55 | 3.8K |
| 12:56 | 5,665.64 | 5,666.10 | 5,665.64 | 5,665.96 | 11.1K |
| 12:57 | 5,665.87 | 5,665.87 | 5,665.24 | 5,665.24 | 18.6K |
| 12:58 | 5,665.04 | 5,665.04 | 5,664.40 | 5,664.70 | 11.4K |
| 12:59 | 5,664.26 | 5,664.87 | 5,664.26 | 5,664.75 | 7.9K |
| 13:00 | 5,664.23 | 5,664.23 | 5,663.42 | 5,663.42 | 15.7K |
| 13:01 | 5,663.23 | 5,663.72 | 5,663.23 | 5,663.44 | 6.0K |
| 13:02 | 5,663.38 | 5,663.55 | 5,663.30 | 5,663.30 | 15.3K |
| 13:03 | 5,663.19 | 5,663.90 | 5,663.19 | 5,663.90 | 11.9K |
| 13:04 | 5,663.90 | 5,664.09 | 5,663.90 | 5,664.09 | 6.7K |
| 13:05 | 5,664.05 | 5,665.19 | 5,663.89 | 5,665.19 | 20.6K |
| 13:06 | 5,665.20 | 5,665.77 | 5,665.20 | 5,665.77 | 15.6K |
| 13:07 | 5,665.11 | 5,665.45 | 5,664.95 | 5,664.95 | 15.2K |
| 13:08 | 5,665.16 | 5,665.18 | 5,664.69 | 5,665.08 | 13.0K |
| 13:09 | 5,665.22 | 5,665.83 | 5,665.22 | 5,665.83 | 4.2K |
| 13:10 | 5,665.15 | 5,665.36 | 5,665.15 | 5,665.27 | 12.3K |
| 13:11 | 5,665.27 | 5,665.36 | 5,664.89 | 5,665.36 | 15.5K |
| 13:12 | 5,665.36 | 5,665.45 | 5,665.22 | 5,665.45 | 5.9K |
| 13:13 | 5,665.18 | 5,665.24 | 5,664.88 | 5,664.88 | 15.2K |
| 13:14 | 5,664.83 | 5,664.87 | 5,663.76 | 5,663.76 | 11.9K |
| 13:15 | 5,663.97 | 5,665.12 | 5,663.97 | 5,665.12 | 7.3K |
| 13:16 | 5,665.15 | 5,665.44 | 5,665.15 | 5,665.44 | 6.9K |
| 13:17 | 5,665.44 | 5,665.44 | 5,665.08 | 5,665.30 | 15.9K |
| 13:18 | 5,664.80 | 5,664.80 | 5,663.73 | 5,663.73 | 19.3K |
| 13:19 | 5,663.82 | 5,663.82 | 5,663.46 | 5,663.46 | 10.6K |
| 13:20 | 5,663.97 | 5,663.97 | 5,663.57 | 5,663.73 | 9.4K |
| 13:21 | 5,662.50 | 5,662.50 | 5,661.58 | 5,661.58 | 22.5K |
| 13:22 | 5,661.99 | 5,662.64 | 5,661.99 | 5,662.64 | 16.3K |
| 13:23 | 5,662.59 | 5,663.30 | 5,662.59 | 5,663.24 | 10.7K |
| 13:24 | 5,663.29 | 5,663.91 | 5,663.29 | 5,663.91 | 7.8K |
| 13:25 | 5,663.64 | 5,663.87 | 5,663.64 | 5,663.68 | 11.9K |
| 13:26 | 5,662.81 | 5,662.81 | 5,660.75 | 5,660.75 | 15.4K |
| 13:27 | 5,660.94 | 5,661.05 | 5,660.49 | 5,660.49 | 12.3K |
| 13:28 | 5,660.50 | 5,660.82 | 5,660.50 | 5,660.82 | 12.7K |
| 13:29 | 5,662.54 | 5,663.08 | 5,662.54 | 5,662.79 | 14.8K |
| 13:30 | 5,661.80 | 5,663.35 | 5,661.80 | 5,663.35 | 12.9K |
| 13:31 | 5,663.35 | 5,663.35 | 5,662.60 | 5,662.61 | 9.4K |
| 13:32 | 5,662.61 | 5,662.61 | 5,662.48 | 5,662.59 | 4.2K |
| 13:33 | 5,663.00 | 5,663.37 | 5,663.00 | 5,663.18 | 12.8K |
| 13:34 | 5,663.10 | 5,663.10 | 5,662.65 | 5,662.65 | 20.8K |
| 13:35 | 5,662.82 | 5,663.18 | 5,662.82 | 5,662.82 | 14.4K |
| 13:36 | 5,662.76 | 5,662.76 | 5,661.57 | 5,661.57 | 12.5K |
| 13:37 | 5,661.57 | 5,661.57 | 5,659.84 | 5,659.84 | 11.4K |
| 13:38 | 5,660.51 | 5,660.76 | 5,660.51 | 5,660.76 | 8.2K |
| 13:39 | 5,661.19 | 5,661.19 | 5,661.06 | 5,661.06 | 8.8K |
| 13:40 | 5,661.03 | 5,662.02 | 5,661.03 | 5,661.83 | 16.0K |
| 13:41 | 5,662.11 | 5,662.11 | 5,661.58 | 5,661.58 | 14.5K |
| 13:42 | 5,660.98 | 5,660.98 | 5,660.53 | 5,660.53 | 10.9K |
| 13:43 | 5,660.26 | 5,660.60 | 5,660.14 | 5,660.24 | 13.3K |
| 13:44 | 5,660.34 | 5,660.66 | 5,660.34 | 5,660.66 | 5.1K |
| 13:45 | 5,660.74 | 5,660.79 | 5,660.65 | 5,660.65 | 10.3K |
| 13:46 | 5,660.66 | 5,660.66 | 5,660.14 | 5,660.14 | 15.8K |
| 13:47 | 5,660.12 | 5,660.12 | 5,659.88 | 5,659.89 | 7.4K |
| 13:48 | 5,659.96 | 5,660.64 | 5,659.91 | 5,660.26 | 16.7K |
| 13:49 | 5,660.21 | 5,660.22 | 5,660.07 | 5,660.20 | 8.4K |
| 13:50 | 5,660.31 | 5,660.85 | 5,660.31 | 5,660.42 | 5.2K |
| 13:51 | 5,660.67 | 5,660.67 | 5,660.45 | 5,660.45 | 7.3K |
| 13:52 | 5,660.55 | 5,660.55 | 5,660.03 | 5,660.03 | 18.7K |
| 13:53 | 5,660.34 | 5,660.48 | 5,660.34 | 5,660.35 | 6.8K |
| 13:54 | 5,660.78 | 5,660.78 | 5,660.66 | 5,660.74 | 5.6K |
| 13:55 | 5,660.74 | 5,660.74 | 5,660.05 | 5,660.05 | 13.8K |
| 13:56 | 5,659.95 | 5,660.06 | 5,659.75 | 5,660.06 | 17.9K |
| 13:57 | 5,660.06 | 5,660.45 | 5,660.06 | 5,660.41 | 10.2K |
| 13:58 | 5,660.45 | 5,660.45 | 5,660.24 | 5,660.24 | 7.4K |
| 13:59 | 5,660.32 | 5,660.61 | 5,659.97 | 5,659.97 | 12.3K |
| 14:00 | 5,659.87 | 5,659.87 | 5,658.83 | 5,658.83 | 15.4K |
| 14:01 | 5,658.86 | 5,658.86 | 5,658.63 | 5,658.76 | 10.0K |
| 14:02 | 5,658.49 | 5,658.49 | 5,657.08 | 5,657.08 | 30.2K |
| 14:03 | 5,656.96 | 5,656.96 | 5,655.09 | 5,655.09 | 30.5K |
| 14:04 | 5,656.14 | 5,656.47 | 5,656.00 | 5,656.22 | 18.9K |
| 14:05 | 5,656.37 | 5,656.37 | 5,656.12 | 5,656.12 | 6.2K |
| 14:06 | 5,656.21 | 5,656.21 | 5,655.69 | 5,655.69 | 12.8K |
| 14:07 | 5,655.45 | 5,655.78 | 5,654.35 | 5,654.64 | 18.7K |
| 14:08 | 5,654.57 | 5,654.66 | 5,654.57 | 5,654.64 | 7.0K |
| 14:09 | 5,654.03 | 5,654.03 | 5,653.39 | 5,653.39 | 16.5K |
| 14:10 | 5,652.89 | 5,652.89 | 5,652.71 | 5,652.72 | 9.7K |
| 14:11 | 5,653.63 | 5,653.71 | 5,653.58 | 5,653.71 | 17.8K |
| 14:12 | 5,653.61 | 5,653.78 | 5,653.52 | 5,653.52 | 13.5K |
| 14:13 | 5,653.42 | 5,654.15 | 5,653.42 | 5,654.05 | 15.1K |
| 14:14 | 5,653.93 | 5,653.93 | 5,653.66 | 5,653.67 | 11.3K |
| 14:15 | 5,653.90 | 5,654.09 | 5,653.72 | 5,653.72 | 23.3K |
| 14:16 | 5,653.53 | 5,653.53 | 5,652.98 | 5,652.98 | 85.9K |
| 14:17 | 5,653.26 | 5,654.88 | 5,653.26 | 5,654.88 | 15.4K |
| 14:18 | 5,655.07 | 5,655.09 | 5,654.99 | 5,655.09 | 6.5K |
| 14:19 | 5,655.16 | 5,656.10 | 5,655.16 | 5,656.10 | 17.3K |
| 14:20 | 5,656.10 | 5,656.57 | 5,656.10 | 5,656.52 | 11.3K |
| 14:21 | 5,656.17 | 5,656.17 | 5,655.07 | 5,655.20 | 26.7K |
| 14:22 | 5,655.27 | 5,656.08 | 5,655.27 | 5,655.88 | 11.8K |
| 14:23 | 5,656.14 | 5,656.83 | 5,656.14 | 5,656.83 | 5.5K |
| 14:24 | 5,656.96 | 5,657.23 | 5,656.96 | 5,657.23 | 9.5K |
| 14:25 | 5,657.03 | 5,657.03 | 5,656.46 | 5,656.46 | 18.8K |
| 14:26 | 5,656.63 | 5,656.63 | 5,656.32 | 5,656.55 | 10.8K |
| 14:27 | 5,656.69 | 5,657.24 | 5,656.69 | 5,657.13 | 9.7K |
| 14:28 | 5,657.25 | 5,657.53 | 5,657.24 | 5,657.45 | 12.5K |
| 14:29 | 5,657.52 | 5,658.32 | 5,657.52 | 5,658.32 | 14.5K |
| 14:30 | 5,658.32 | 5,658.32 | 5,657.90 | 5,658.09 | 27.1K |
| 14:31 | 5,658.19 | 5,658.19 | 5,658.06 | 5,658.06 | 6.8K |
| 14:32 | 5,658.20 | 5,658.62 | 5,658.18 | 5,658.62 | 8.6K |
| 14:33 | 5,658.45 | 5,658.63 | 5,658.32 | 5,658.63 | 5.7K |
| 14:34 | 5,659.04 | 5,659.04 | 5,658.47 | 5,658.68 | 11.4K |
| 14:35 | 5,658.75 | 5,659.04 | 5,658.75 | 5,659.04 | 3.9K |
| 14:36 | 5,658.90 | 5,658.90 | 5,658.17 | 5,658.17 | 16.0K |
| 14:37 | 5,658.58 | 5,659.21 | 5,658.58 | 5,659.21 | 9.1K |
| 14:38 | 5,659.22 | 5,659.39 | 5,659.15 | 5,659.15 | 70.9K |
| 14:39 | 5,659.29 | 5,659.29 | 5,658.56 | 5,658.62 | 10.8K |
| 14:40 | 5,658.73 | 5,658.73 | 5,657.22 | 5,657.22 | 13.9K |
| 14:41 | 5,657.16 | 5,657.46 | 5,657.16 | 5,657.22 | 9.5K |
| 14:42 | 5,657.31 | 5,657.60 | 5,657.09 | 5,657.60 | 11.3K |
| 14:43 | 5,657.46 | 5,657.46 | 5,655.96 | 5,656.63 | 15.0K |
| 14:44 | 5,656.89 | 5,657.41 | 5,656.84 | 5,656.84 | 16.0K |
| 14:45 | 5,656.96 | 5,656.96 | 5,656.26 | 5,656.26 | 13.5K |
| 14:46 | 5,656.00 | 5,656.56 | 5,656.00 | 5,656.56 | 10.6K |
| 14:47 | 5,656.21 | 5,656.49 | 5,655.97 | 5,656.49 | 6.7K |
| 14:48 | 5,656.55 | 5,656.55 | 5,656.28 | 5,656.55 | 8.4K |
| 14:49 | 5,657.11 | 5,658.20 | 5,657.11 | 5,658.20 | 19.6K |
| 14:50 | 5,658.28 | 5,658.99 | 5,658.28 | 5,658.94 | 7.0K |
| 14:51 | 5,659.05 | 5,659.47 | 5,659.05 | 5,659.47 | 7.5K |
| 14:52 | 5,659.43 | 5,659.43 | 5,659.01 | 5,659.29 | 8.6K |
| 14:53 | 5,659.35 | 5,659.47 | 5,659.11 | 5,659.47 | 10.5K |
| 14:54 | 5,659.68 | 5,659.68 | 5,658.95 | 5,659.34 | 14.7K |
| 14:55 | 5,659.42 | 5,659.42 | 5,658.90 | 5,658.90 | 11.0K |
| 14:56 | 5,659.52 | 5,659.65 | 5,659.52 | 5,659.53 | 9.6K |
| 14:57 | 5,660.01 | 5,660.36 | 5,660.01 | 5,660.13 | 4.8K |
| 14:58 | 5,660.43 | 5,661.64 | 5,660.43 | 5,661.64 | 14.7K |
| 14:59 | 5,661.70 | 5,661.75 | 5,661.54 | 5,661.54 | 8.2K |
| 15:00 | 5,662.72 | 5,663.02 | 5,662.66 | 5,662.66 | 20.2K |
| 15:01 | 5,662.68 | 5,662.98 | 5,662.61 | 5,662.98 | 6.6K |
| 15:02 | 5,663.00 | 5,663.13 | 5,662.83 | 5,663.13 | 24.6K |
| 15:03 | 5,663.05 | 5,663.06 | 5,662.90 | 5,662.90 | 16.4K |
| 15:04 | 5,662.85 | 5,663.37 | 5,662.85 | 5,663.37 | 12.1K |
| 15:05 | 5,663.56 | 5,664.48 | 5,663.56 | 5,664.48 | 26.7K |
| 15:06 | 5,664.92 | 5,664.92 | 5,664.55 | 5,664.55 | 13.7K |
| 15:07 | 5,664.00 | 5,664.89 | 5,664.00 | 5,664.89 | 18.0K |
| 15:08 | 5,664.87 | 5,664.87 | 5,664.69 | 5,664.84 | 8.4K |
| 15:09 | 5,664.77 | 5,664.77 | 5,663.46 | 5,663.46 | 14.8K |
| 15:10 | 5,663.38 | 5,663.65 | 5,663.38 | 5,663.65 | 9.0K |
| 15:11 | 5,663.70 | 5,664.20 | 5,663.70 | 5,664.20 | 8.8K |
| 15:12 | 5,664.04 | 5,664.94 | 5,664.04 | 5,664.94 | 13.0K |
| 15:13 | 5,664.75 | 5,664.75 | 5,664.13 | 5,664.13 | 14.4K |
| 15:14 | 5,664.47 | 5,664.63 | 5,664.32 | 5,664.32 | 9.0K |
| 15:15 | 5,663.55 | 5,663.55 | 5,663.24 | 5,663.24 | 15.9K |
| 15:16 | 5,663.23 | 5,664.27 | 5,663.23 | 5,664.27 | 18.0K |
| 15:17 | 5,664.97 | 5,665.44 | 5,664.97 | 5,665.44 | 7.2K |
| 15:18 | 5,665.93 | 5,666.14 | 5,665.41 | 5,665.41 | 24.2K |
| 15:19 | 5,665.74 | 5,666.99 | 5,665.74 | 5,666.76 | 13.1K |
| 15:20 | 5,667.02 | 5,667.02 | 5,666.60 | 5,666.60 | 15.7K |
| 15:21 | 5,666.89 | 5,667.97 | 5,666.89 | 5,667.97 | 14.5K |
| 15:22 | 5,667.97 | 5,668.35 | 5,667.97 | 5,668.35 | 11.3K |
| 15:23 | 5,669.19 | 5,669.62 | 5,669.19 | 5,669.62 | 28.4K |
| 15:24 | 5,669.11 | 5,669.58 | 5,669.11 | 5,669.58 | 11.2K |
| 15:25 | 5,669.86 | 5,670.26 | 5,667.95 | 5,668.06 | 57.4K |
| 15:26 | 5,666.37 | 5,666.70 | 5,666.37 | 5,666.70 | 26.4K |
| 15:27 | 5,666.77 | 5,666.77 | 5,665.89 | 5,666.02 | 19.0K |
| 15:28 | 5,666.15 | 5,666.32 | 5,665.44 | 5,665.44 | 13.4K |
| 15:29 | 5,665.91 | 5,665.91 | 5,665.02 | 5,665.02 | 16.3K |
| 15:30 | 5,665.72 | 5,665.81 | 5,665.64 | 5,665.72 | 8.3K |
| 15:31 | 5,665.54 | 5,665.79 | 5,665.27 | 5,665.27 | 13.9K |
| 15:32 | 5,664.71 | 5,665.56 | 5,664.71 | 5,665.38 | 23.2K |
| 15:33 | 5,664.81 | 5,664.83 | 5,664.14 | 5,664.83 | 19.1K |
| 15:34 | 5,664.98 | 5,664.98 | 5,664.83 | 5,664.98 | 16.5K |
| 15:35 | 5,665.14 | 5,666.01 | 5,665.14 | 5,665.87 | 24.2K |
| 15:36 | 5,665.98 | 5,665.98 | 5,663.95 | 5,663.95 | 28.3K |
| 15:37 | 5,663.80 | 5,664.58 | 5,663.80 | 5,664.58 | 21.6K |
| 15:38 | 5,664.55 | 5,664.55 | 5,664.34 | 5,664.38 | 23.8K |
| 15:39 | 5,664.68 | 5,664.68 | 5,664.28 | 5,664.29 | 22.6K |
| 15:40 | 5,664.36 | 5,665.66 | 5,664.36 | 5,665.66 | 25.3K |
| 15:41 | 5,666.19 | 5,667.22 | 5,666.19 | 5,667.22 | 28.3K |
| 15:42 | 5,667.67 | 5,667.90 | 5,667.19 | 5,667.19 | 33.8K |
| 15:43 | 5,666.93 | 5,667.09 | 5,666.81 | 5,666.81 | 26.6K |
| 15:44 | 5,667.14 | 5,667.86 | 5,667.14 | 5,667.86 | 25.4K |
| 15:45 | 5,668.00 | 5,669.06 | 5,668.00 | 5,669.06 | 26.1K |
| 15:46 | 5,669.22 | 5,669.88 | 5,669.22 | 5,669.78 | 33.1K |
| 15:47 | 5,669.72 | 5,669.76 | 5,669.64 | 5,669.76 | 18.4K |
| 15:48 | 5,669.79 | 5,670.16 | 5,669.79 | 5,670.16 | 25.4K |
| 15:49 | 5,670.20 | 5,671.53 | 5,670.20 | 5,671.53 | 52.0K |
| 15:50 | 5,676.17 | 5,676.17 | 5,672.82 | 5,672.82 | 211.0K |
| 15:51 | 5,672.62 | 5,672.87 | 5,672.12 | 5,672.12 | 85.3K |
| 15:52 | 5,672.88 | 5,673.30 | 5,672.88 | 5,673.30 | 63.6K |
| 15:53 | 5,673.71 | 5,673.84 | 5,673.71 | 5,673.77 | 53.3K |
| 15:54 | 5,674.35 | 5,675.10 | 5,674.35 | 5,674.62 | 83.1K |
| 15:55 | 5,674.37 | 5,677.47 | 5,674.37 | 5,677.47 | 177.1K |
| 15:56 | 5,677.46 | 5,677.46 | 5,676.24 | 5,676.24 | 139.1K |
| 15:57 | 5,675.94 | 5,677.06 | 5,675.94 | 5,677.06 | 108.2K |
| 15:58 | 5,676.98 | 5,676.98 | 5,676.60 | 5,676.69 | 95.1K |
| 15:59 | 5,675.61 | 5,677.50 | 5,675.61 | 5,677.50 | 219.6K |
| 16:00 | 5,677.89 | 5,677.89 | 5,677.89 | 5,677.89 | 8,188.2K |
| 16:01 | 5,677.89 | 5,677.89 | 5,677.89 | 5,677.89 | 10.6K |