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 | 5,673.10 | 5,673.10 | 5,669.24 | 5,669.70 | 170.8K |
| 09:31 | 5,671.60 | 5,678.06 | 5,671.60 | 5,674.88 | 41.4K |
| 09:32 | 5,675.87 | 5,675.87 | 5,673.11 | 5,673.41 | 21.7K |
| 09:33 | 5,674.74 | 5,676.87 | 5,674.74 | 5,676.50 | 15.0K |
| 09:34 | 5,675.57 | 5,675.57 | 5,672.83 | 5,672.83 | 26.3K |
| 09:35 | 5,673.32 | 5,673.32 | 5,669.24 | 5,669.30 | 37.0K |
| 09:36 | 5,668.77 | 5,669.20 | 5,668.77 | 5,669.18 | 22.8K |
| 09:37 | 5,668.87 | 5,668.87 | 5,666.09 | 5,666.09 | 10.6K |
| 09:38 | 5,664.08 | 5,664.58 | 5,662.69 | 5,662.69 | 41.1K |
| 09:39 | 5,662.26 | 5,663.36 | 5,662.26 | 5,663.36 | 14.4K |
| 09:40 | 5,663.13 | 5,663.13 | 5,661.06 | 5,661.06 | 30.2K |
| 09:41 | 5,661.01 | 5,661.01 | 5,660.05 | 5,660.05 | 26.7K |
| 09:42 | 5,661.23 | 5,665.40 | 5,661.23 | 5,665.40 | 21.5K |
| 09:43 | 5,664.35 | 5,665.31 | 5,664.28 | 5,664.84 | 22.6K |
| 09:44 | 5,664.04 | 5,664.04 | 5,661.69 | 5,662.37 | 24.2K |
| 09:45 | 5,663.58 | 5,666.24 | 5,662.54 | 5,666.24 | 29.8K |
| 09:46 | 5,665.17 | 5,665.17 | 5,664.05 | 5,664.66 | 24.4K |
| 09:47 | 5,664.74 | 5,667.68 | 5,664.74 | 5,667.68 | 23.5K |
| 09:48 | 5,666.34 | 5,667.04 | 5,666.31 | 5,667.04 | 23.9K |
| 09:49 | 5,667.16 | 5,667.16 | 5,666.38 | 5,666.51 | 11.4K |
| 09:50 | 5,666.67 | 5,666.67 | 5,663.30 | 5,663.30 | 23.8K |
| 09:51 | 5,662.48 | 5,662.90 | 5,662.46 | 5,662.63 | 17.9K |
| 09:52 | 5,661.86 | 5,662.06 | 5,660.75 | 5,661.00 | 15.8K |
| 09:53 | 5,660.80 | 5,661.06 | 5,660.52 | 5,661.06 | 22.7K |
| 09:54 | 5,661.24 | 5,662.55 | 5,661.24 | 5,662.55 | 15.3K |
| 09:55 | 5,663.05 | 5,663.05 | 5,661.26 | 5,661.26 | 16.9K |
| 09:56 | 5,661.56 | 5,662.56 | 5,661.56 | 5,662.56 | 14.7K |
| 09:57 | 5,662.96 | 5,663.43 | 5,662.96 | 5,663.23 | 11.7K |
| 09:58 | 5,662.64 | 5,662.66 | 5,662.45 | 5,662.66 | 15.4K |
| 09:59 | 5,662.47 | 5,662.47 | 5,661.91 | 5,662.03 | 16.5K |
| 10:00 | 5,662.61 | 5,662.61 | 5,661.02 | 5,661.24 | 31.5K |
| 10:01 | 5,661.16 | 5,663.49 | 5,661.16 | 5,663.49 | 24.0K |
| 10:02 | 5,662.98 | 5,662.98 | 5,662.46 | 5,662.56 | 14.8K |
| 10:03 | 5,662.31 | 5,663.57 | 5,662.31 | 5,663.57 | 16.9K |
| 10:04 | 5,664.41 | 5,664.59 | 5,663.57 | 5,663.57 | 27.2K |
| 10:05 | 5,663.92 | 5,664.41 | 5,663.92 | 5,664.41 | 15.4K |
| 10:06 | 5,664.10 | 5,665.36 | 5,664.10 | 5,664.64 | 45.8K |
| 10:07 | 5,664.61 | 5,664.61 | 5,663.83 | 5,663.96 | 18.6K |
| 10:08 | 5,664.41 | 5,664.41 | 5,663.67 | 5,663.84 | 15.3K |
| 10:09 | 5,663.33 | 5,663.33 | 5,661.72 | 5,661.72 | 16.8K |
| 10:10 | 5,660.88 | 5,661.21 | 5,660.70 | 5,661.07 | 36.9K |
| 10:11 | 5,661.26 | 5,661.65 | 5,660.83 | 5,661.51 | 27.0K |
| 10:12 | 5,661.05 | 5,662.48 | 5,661.05 | 5,662.09 | 21.0K |
| 10:13 | 5,661.06 | 5,662.12 | 5,661.06 | 5,661.43 | 22.8K |
| 10:14 | 5,662.42 | 5,662.42 | 5,661.89 | 5,662.30 | 12.6K |
| 10:15 | 5,663.97 | 5,665.86 | 5,663.97 | 5,665.79 | 26.0K |
| 10:16 | 5,667.31 | 5,667.66 | 5,666.61 | 5,666.61 | 19.9K |
| 10:17 | 5,665.71 | 5,666.64 | 5,665.62 | 5,666.48 | 15.8K |
| 10:18 | 5,666.22 | 5,667.67 | 5,666.22 | 5,667.67 | 20.7K |
| 10:19 | 5,668.88 | 5,669.76 | 5,668.88 | 5,669.09 | 37.8K |
| 10:20 | 5,668.38 | 5,669.18 | 5,668.21 | 5,669.18 | 49.9K |
| 10:21 | 5,669.20 | 5,669.76 | 5,669.01 | 5,669.01 | 17.2K |
| 10:22 | 5,668.88 | 5,669.68 | 5,668.88 | 5,669.68 | 18.4K |
| 10:23 | 5,670.76 | 5,671.13 | 5,669.94 | 5,669.94 | 22.9K |
| 10:24 | 5,670.05 | 5,670.05 | 5,669.24 | 5,669.67 | 13.4K |
| 10:25 | 5,669.88 | 5,669.88 | 5,668.64 | 5,668.64 | 15.6K |
| 10:26 | 5,667.93 | 5,667.93 | 5,666.92 | 5,666.92 | 26.5K |
| 10:27 | 5,666.70 | 5,666.70 | 5,665.20 | 5,665.20 | 33.8K |
| 10:28 | 5,664.75 | 5,665.90 | 5,664.75 | 5,665.84 | 33.3K |
| 10:29 | 5,666.60 | 5,667.16 | 5,665.87 | 5,667.16 | 18.6K |
| 10:30 | 5,667.29 | 5,667.29 | 5,666.21 | 5,666.21 | 14.7K |
| 10:31 | 5,665.50 | 5,665.73 | 5,664.74 | 5,664.94 | 23.6K |
| 10:32 | 5,665.52 | 5,665.99 | 5,665.52 | 5,665.68 | 33.3K |
| 10:33 | 5,666.06 | 5,666.69 | 5,666.06 | 5,666.62 | 16.4K |
| 10:34 | 5,667.05 | 5,668.78 | 5,667.05 | 5,668.78 | 18.2K |
| 10:35 | 5,669.29 | 5,669.90 | 5,669.02 | 5,669.90 | 12.2K |
| 10:36 | 5,670.56 | 5,671.01 | 5,670.15 | 5,671.01 | 29.1K |
| 10:37 | 5,671.66 | 5,673.81 | 5,671.66 | 5,673.81 | 23.7K |
| 10:38 | 5,673.47 | 5,673.47 | 5,672.21 | 5,672.21 | 35.1K |
| 10:39 | 5,672.57 | 5,673.60 | 5,672.57 | 5,673.17 | 14.0K |
| 10:40 | 5,673.02 | 5,674.34 | 5,673.02 | 5,674.34 | 14.1K |
| 10:41 | 5,674.63 | 5,674.63 | 5,672.88 | 5,672.88 | 20.2K |
| 10:42 | 5,673.02 | 5,674.62 | 5,673.02 | 5,674.62 | 12.1K |
| 10:43 | 5,674.11 | 5,674.11 | 5,673.68 | 5,673.68 | 19.4K |
| 10:44 | 5,674.12 | 5,674.76 | 5,674.12 | 5,674.63 | 17.8K |
| 10:45 | 5,674.87 | 5,675.83 | 5,674.61 | 5,675.83 | 14.6K |
| 10:46 | 5,676.22 | 5,676.30 | 5,675.87 | 5,676.15 | 52.8K |
| 10:47 | 5,675.20 | 5,675.20 | 5,674.92 | 5,675.05 | 12.7K |
| 10:48 | 5,674.66 | 5,675.20 | 5,674.21 | 5,675.20 | 17.0K |
| 10:49 | 5,675.40 | 5,676.35 | 5,675.40 | 5,676.35 | 11.4K |
| 10:50 | 5,676.08 | 5,676.59 | 5,674.93 | 5,674.93 | 29.3K |
| 10:51 | 5,675.15 | 5,675.54 | 5,675.15 | 5,675.26 | 13.5K |
| 10:52 | 5,674.65 | 5,674.77 | 5,674.58 | 5,674.77 | 8.4K |
| 10:53 | 5,675.05 | 5,676.11 | 5,675.05 | 5,676.06 | 15.2K |
| 10:54 | 5,676.23 | 5,677.21 | 5,676.23 | 5,677.08 | 29.4K |
| 10:55 | 5,675.81 | 5,676.59 | 5,675.63 | 5,675.78 | 22.2K |
| 10:56 | 5,676.15 | 5,676.15 | 5,675.66 | 5,675.73 | 14.3K |
| 10:57 | 5,675.33 | 5,675.33 | 5,673.99 | 5,674.10 | 25.4K |
| 10:58 | 5,673.56 | 5,673.56 | 5,673.17 | 5,673.28 | 17.0K |
| 10:59 | 5,672.58 | 5,672.58 | 5,672.33 | 5,672.38 | 12.6K |
| 11:00 | 5,672.53 | 5,672.61 | 5,671.66 | 5,672.61 | 16.8K |
| 11:01 | 5,673.01 | 5,673.60 | 5,672.98 | 5,672.98 | 11.2K |
| 11:02 | 5,672.42 | 5,672.42 | 5,670.97 | 5,670.97 | 11.9K |
| 11:03 | 5,671.23 | 5,671.27 | 5,670.91 | 5,671.22 | 6.1K |
| 11:04 | 5,672.10 | 5,672.10 | 5,671.22 | 5,671.22 | 22.5K |
| 11:05 | 5,671.17 | 5,671.86 | 5,671.17 | 5,671.86 | 22.4K |
| 11:06 | 5,672.05 | 5,672.92 | 5,672.05 | 5,672.92 | 20.9K |
| 11:07 | 5,672.90 | 5,673.50 | 5,672.90 | 5,673.39 | 10.3K |
| 11:08 | 5,674.40 | 5,674.40 | 5,673.82 | 5,673.82 | 16.7K |
| 11:09 | 5,673.49 | 5,673.76 | 5,673.49 | 5,673.75 | 17.7K |
| 11:10 | 5,673.75 | 5,674.02 | 5,673.44 | 5,673.44 | 10.7K |
| 11:11 | 5,673.89 | 5,674.46 | 5,673.45 | 5,673.45 | 18.1K |
| 11:12 | 5,673.49 | 5,673.49 | 5,672.62 | 5,672.85 | 179.5K |
| 11:13 | 5,672.78 | 5,672.78 | 5,672.43 | 5,672.48 | 16.8K |
| 11:14 | 5,672.48 | 5,674.13 | 5,672.48 | 5,674.03 | 12.8K |
| 11:15 | 5,673.75 | 5,674.33 | 5,673.75 | 5,673.77 | 16.8K |
| 11:16 | 5,673.60 | 5,674.44 | 5,673.60 | 5,674.44 | 13.9K |
| 11:17 | 5,674.55 | 5,674.55 | 5,674.08 | 5,674.08 | 12.7K |
| 11:18 | 5,674.05 | 5,674.47 | 5,673.60 | 5,673.81 | 8.8K |
| 11:19 | 5,673.97 | 5,674.36 | 5,673.97 | 5,674.36 | 7.5K |
| 11:20 | 5,674.78 | 5,674.78 | 5,674.36 | 5,674.45 | 16.2K |
| 11:21 | 5,675.93 | 5,676.95 | 5,675.93 | 5,676.95 | 16.1K |
| 11:22 | 5,677.28 | 5,678.01 | 5,677.28 | 5,678.01 | 14.8K |
| 11:23 | 5,677.87 | 5,677.92 | 5,677.13 | 5,677.13 | 26.8K |
| 11:24 | 5,676.89 | 5,677.20 | 5,676.89 | 5,676.95 | 11.1K |
| 11:25 | 5,676.68 | 5,677.93 | 5,676.68 | 5,677.93 | 23.1K |
| 11:26 | 5,678.04 | 5,678.95 | 5,678.04 | 5,678.95 | 8.9K |
| 11:27 | 5,678.96 | 5,678.96 | 5,677.46 | 5,677.46 | 13.1K |
| 11:28 | 5,676.74 | 5,676.96 | 5,676.74 | 5,676.96 | 18.0K |
| 11:29 | 5,676.55 | 5,676.55 | 5,675.05 | 5,675.05 | 29.2K |
| 11:30 | 5,675.21 | 5,675.21 | 5,674.81 | 5,674.99 | 13.5K |
| 11:31 | 5,675.14 | 5,675.14 | 5,674.92 | 5,674.97 | 9.0K |
| 11:32 | 5,675.13 | 5,675.13 | 5,674.04 | 5,674.33 | 29.9K |
| 11:33 | 5,673.56 | 5,674.14 | 5,673.27 | 5,674.14 | 28.9K |
| 11:34 | 5,675.40 | 5,676.26 | 5,675.39 | 5,676.26 | 22.2K |
| 11:35 | 5,676.39 | 5,677.24 | 5,676.39 | 5,677.24 | 9.0K |
| 11:36 | 5,676.17 | 5,677.11 | 5,676.17 | 5,677.11 | 11.2K |
| 11:37 | 5,677.02 | 5,677.06 | 5,676.85 | 5,676.97 | 8.7K |
| 11:38 | 5,677.20 | 5,677.80 | 5,677.14 | 5,677.80 | 19.1K |
| 11:39 | 5,678.20 | 5,679.28 | 5,678.20 | 5,678.94 | 19.7K |
| 11:40 | 5,679.08 | 5,680.69 | 5,679.08 | 5,680.69 | 7.3K |
| 11:41 | 5,680.48 | 5,680.48 | 5,678.98 | 5,680.23 | 23.5K |
| 11:42 | 5,680.36 | 5,680.36 | 5,679.21 | 5,679.21 | 13.3K |
| 11:43 | 5,679.04 | 5,679.04 | 5,678.38 | 5,678.44 | 9.2K |
| 11:44 | 5,679.07 | 5,680.03 | 5,679.07 | 5,680.03 | 5.0K |
| 11:45 | 5,680.68 | 5,681.63 | 5,680.68 | 5,681.63 | 14.4K |
| 11:46 | 5,683.05 | 5,683.05 | 5,681.50 | 5,681.50 | 19.6K |
| 11:47 | 5,681.56 | 5,681.81 | 5,681.26 | 5,681.26 | 85.2K |
| 11:48 | 5,681.18 | 5,681.18 | 5,680.58 | 5,680.60 | 16.5K |
| 11:49 | 5,680.55 | 5,681.55 | 5,680.55 | 5,681.26 | 81.8K |
| 11:50 | 5,680.83 | 5,681.43 | 5,680.83 | 5,681.43 | 21.5K |
| 11:51 | 5,681.43 | 5,683.62 | 5,681.43 | 5,683.62 | 18.5K |
| 11:52 | 5,683.88 | 5,684.67 | 5,683.77 | 5,684.67 | 10.2K |
| 11:53 | 5,685.10 | 5,686.30 | 5,685.01 | 5,686.30 | 9.8K |
| 11:54 | 5,685.06 | 5,685.34 | 5,685.06 | 5,685.11 | 26.0K |
| 11:55 | 5,685.06 | 5,685.49 | 5,684.98 | 5,685.49 | 9.0K |
| 11:56 | 5,685.40 | 5,685.69 | 5,685.40 | 5,685.69 | 5.4K |
| 11:57 | 5,685.63 | 5,685.63 | 5,685.24 | 5,685.25 | 13.8K |
| 11:58 | 5,685.02 | 5,685.11 | 5,684.65 | 5,684.65 | 9.6K |
| 11:59 | 5,684.79 | 5,684.82 | 5,684.39 | 5,684.82 | 21.6K |
| 12:00 | 5,684.82 | 5,685.32 | 5,684.82 | 5,684.98 | 9.3K |
| 12:01 | 5,684.87 | 5,686.20 | 5,684.87 | 5,686.20 | 24.3K |
| 12:02 | 5,686.13 | 5,686.98 | 5,686.13 | 5,686.60 | 32.2K |
| 12:03 | 5,686.75 | 5,687.05 | 5,686.67 | 5,687.05 | 3.4K |
| 12:04 | 5,686.82 | 5,687.97 | 5,686.82 | 5,687.97 | 9.7K |
| 12:05 | 5,688.21 | 5,688.21 | 5,687.93 | 5,687.93 | 16.5K |
| 12:06 | 5,687.20 | 5,687.34 | 5,687.20 | 5,687.28 | 7.7K |
| 12:07 | 5,687.29 | 5,687.29 | 5,686.41 | 5,686.41 | 9.4K |
| 12:08 | 5,686.31 | 5,687.61 | 5,686.31 | 5,687.61 | 31.5K |
| 12:09 | 5,686.71 | 5,686.77 | 5,686.71 | 5,686.77 | 12.6K |
| 12:10 | 5,687.87 | 5,688.33 | 5,687.87 | 5,688.28 | 17.8K |
| 12:11 | 5,688.82 | 5,688.82 | 5,688.10 | 5,688.10 | 12.8K |
| 12:12 | 5,688.41 | 5,688.62 | 5,688.22 | 5,688.22 | 6.8K |
| 12:13 | 5,687.98 | 5,687.98 | 5,687.21 | 5,687.21 | 11.6K |
| 12:14 | 5,687.27 | 5,687.27 | 5,686.45 | 5,686.45 | 26.5K |
| 12:15 | 5,686.43 | 5,686.46 | 5,686.36 | 5,686.40 | 10.5K |
| 12:16 | 5,686.66 | 5,687.62 | 5,686.66 | 5,687.57 | 12.5K |
| 12:17 | 5,687.83 | 5,688.51 | 5,687.83 | 5,688.51 | 14.8K |
| 12:18 | 5,688.92 | 5,689.87 | 5,688.92 | 5,689.87 | 8.6K |
| 12:19 | 5,690.35 | 5,690.35 | 5,689.28 | 5,689.44 | 19.5K |
| 12:20 | 5,690.41 | 5,690.53 | 5,690.41 | 5,690.53 | 12.2K |
| 12:21 | 5,691.44 | 5,691.71 | 5,691.44 | 5,691.46 | 77.1K |
| 12:22 | 5,691.23 | 5,691.25 | 5,689.97 | 5,689.97 | 14.2K |
| 12:23 | 5,690.25 | 5,690.25 | 5,688.55 | 5,688.55 | 32.6K |
| 12:24 | 5,688.27 | 5,688.27 | 5,688.13 | 5,688.15 | 4.9K |
| 12:25 | 5,687.97 | 5,689.11 | 5,687.97 | 5,689.11 | 18.9K |
| 12:26 | 5,689.11 | 5,689.11 | 5,688.89 | 5,688.98 | 8.4K |
| 12:27 | 5,689.18 | 5,689.20 | 5,689.08 | 5,689.08 | 4.0K |
| 12:28 | 5,689.00 | 5,689.00 | 5,687.45 | 5,687.76 | 11.6K |
| 12:29 | 5,688.28 | 5,688.42 | 5,688.10 | 5,688.35 | 30.0K |
| 12:30 | 5,687.98 | 5,687.98 | 5,686.46 | 5,686.46 | 23.1K |
| 12:31 | 5,686.69 | 5,687.56 | 5,686.69 | 5,687.36 | 10.5K |
| 12:32 | 5,687.00 | 5,687.57 | 5,687.00 | 5,687.57 | 5.3K |
| 12:33 | 5,687.81 | 5,688.57 | 5,687.81 | 5,688.55 | 11.5K |
| 12:34 | 5,688.41 | 5,688.67 | 5,688.05 | 5,688.67 | 8.1K |
| 12:35 | 5,688.87 | 5,688.87 | 5,688.04 | 5,688.04 | 16.3K |
| 12:36 | 5,688.16 | 5,688.84 | 5,688.16 | 5,688.20 | 10.1K |
| 12:37 | 5,688.31 | 5,688.97 | 5,688.31 | 5,688.97 | 4.7K |
| 12:38 | 5,689.04 | 5,689.67 | 5,689.04 | 5,689.67 | 8.3K |
| 12:39 | 5,689.74 | 5,690.34 | 5,689.74 | 5,690.34 | 5.6K |
| 12:40 | 5,690.21 | 5,690.21 | 5,690.05 | 5,690.05 | 10.2K |
| 12:41 | 5,690.01 | 5,690.14 | 5,689.47 | 5,689.47 | 8.1K |
| 12:42 | 5,689.72 | 5,689.72 | 5,689.51 | 5,689.60 | 17.7K |
| 12:43 | 5,689.65 | 5,689.65 | 5,689.43 | 5,689.43 | 14.0K |
| 12:44 | 5,689.61 | 5,689.67 | 5,689.21 | 5,689.67 | 28.6K |
| 12:45 | 5,689.66 | 5,690.30 | 5,689.66 | 5,690.30 | 6.9K |
| 12:46 | 5,690.02 | 5,690.02 | 5,689.46 | 5,689.47 | 15.2K |
| 12:47 | 5,689.58 | 5,690.93 | 5,689.58 | 5,690.93 | 9.2K |
| 12:48 | 5,691.35 | 5,691.62 | 5,691.35 | 5,691.51 | 10.6K |
| 12:49 | 5,690.43 | 5,690.43 | 5,689.45 | 5,689.45 | 17.6K |
| 12:50 | 5,689.03 | 5,690.08 | 5,689.03 | 5,690.08 | 8.8K |
| 12:51 | 5,690.59 | 5,690.68 | 5,690.59 | 5,690.68 | 8.8K |
| 12:52 | 5,690.47 | 5,690.91 | 5,690.41 | 5,690.41 | 13.8K |
| 12:53 | 5,690.14 | 5,690.14 | 5,689.57 | 5,689.57 | 19.7K |
| 12:54 | 5,689.67 | 5,690.08 | 5,689.67 | 5,690.08 | 6.1K |
| 12:55 | 5,690.43 | 5,690.43 | 5,690.22 | 5,690.43 | 15.1K |
| 12:56 | 5,690.61 | 5,690.61 | 5,688.30 | 5,688.65 | 35.4K |
| 12:57 | 5,688.91 | 5,690.18 | 5,688.91 | 5,690.11 | 16.9K |
| 12:58 | 5,690.25 | 5,690.26 | 5,690.06 | 5,690.06 | 9.2K |
| 12:59 | 5,690.02 | 5,690.25 | 5,690.01 | 5,690.25 | 8.2K |
| 13:00 | 5,689.46 | 5,692.30 | 5,689.46 | 5,692.30 | 32.9K |
| 13:01 | 5,693.20 | 5,693.56 | 5,693.20 | 5,693.56 | 17.0K |
| 13:02 | 5,693.50 | 5,693.54 | 5,692.41 | 5,692.41 | 11.2K |
| 13:03 | 5,692.41 | 5,692.41 | 5,691.58 | 5,691.58 | 10.9K |
| 13:04 | 5,691.58 | 5,691.58 | 5,691.39 | 5,691.39 | 5.2K |
| 13:05 | 5,691.46 | 5,691.84 | 5,691.38 | 5,691.84 | 15.3K |
| 13:06 | 5,692.25 | 5,692.25 | 5,692.06 | 5,692.16 | 8.9K |
| 13:07 | 5,692.23 | 5,692.35 | 5,691.98 | 5,691.98 | 6.6K |
| 13:08 | 5,692.00 | 5,692.00 | 5,691.10 | 5,691.17 | 16.1K |
| 13:09 | 5,691.37 | 5,692.16 | 5,691.37 | 5,692.16 | 7.7K |
| 13:10 | 5,692.48 | 5,692.68 | 5,692.25 | 5,692.68 | 15.6K |
| 13:11 | 5,692.66 | 5,692.86 | 5,692.32 | 5,692.32 | 12.6K |
| 13:12 | 5,692.37 | 5,692.75 | 5,692.21 | 5,692.66 | 11.1K |
| 13:13 | 5,692.76 | 5,693.79 | 5,692.76 | 5,693.66 | 9.5K |
| 13:14 | 5,693.79 | 5,694.16 | 5,693.79 | 5,694.00 | 13.3K |
| 13:15 | 5,693.95 | 5,694.09 | 5,693.54 | 5,693.54 | 8.9K |
| 13:16 | 5,694.04 | 5,694.04 | 5,694.00 | 5,694.02 | 9.1K |
| 13:17 | 5,694.21 | 5,695.40 | 5,694.21 | 5,695.40 | 13.2K |
| 13:18 | 5,696.20 | 5,696.35 | 5,695.84 | 5,695.98 | 8.3K |
| 13:19 | 5,695.90 | 5,695.92 | 5,695.85 | 5,695.88 | 9.6K |
| 13:20 | 5,696.14 | 5,696.38 | 5,695.88 | 5,695.88 | 10.5K |
| 13:21 | 5,695.88 | 5,696.18 | 5,695.88 | 5,696.09 | 4.5K |
| 13:22 | 5,695.89 | 5,697.01 | 5,695.89 | 5,697.01 | 24.8K |
| 13:23 | 5,697.01 | 5,697.94 | 5,697.01 | 5,697.94 | 13.6K |
| 13:24 | 5,698.06 | 5,698.36 | 5,697.90 | 5,698.36 | 14.8K |
| 13:25 | 5,698.39 | 5,699.68 | 5,698.39 | 5,699.65 | 16.0K |
| 13:26 | 5,699.80 | 5,699.80 | 5,698.13 | 5,698.13 | 65.9K |
| 13:27 | 5,698.58 | 5,699.47 | 5,698.58 | 5,699.47 | 18.8K |
| 13:28 | 5,699.30 | 5,699.39 | 5,698.80 | 5,698.80 | 35.9K |
| 13:29 | 5,698.93 | 5,699.72 | 5,698.91 | 5,699.72 | 13.7K |
| 13:30 | 5,700.44 | 5,700.55 | 5,699.56 | 5,699.56 | 14.2K |
| 13:31 | 5,698.92 | 5,699.37 | 5,698.92 | 5,699.32 | 21.9K |
| 13:32 | 5,699.87 | 5,699.87 | 5,699.40 | 5,699.40 | 25.3K |
| 13:33 | 5,699.41 | 5,700.17 | 5,699.24 | 5,700.17 | 29.4K |
| 13:34 | 5,700.00 | 5,700.55 | 5,700.00 | 5,700.55 | 23.9K |
| 13:35 | 5,701.15 | 5,701.85 | 5,700.37 | 5,700.37 | 33.1K |
| 13:36 | 5,699.95 | 5,700.19 | 5,699.95 | 5,700.07 | 12.4K |
| 13:37 | 5,700.11 | 5,700.24 | 5,700.03 | 5,700.03 | 7.6K |
| 13:38 | 5,700.03 | 5,700.54 | 5,699.90 | 5,700.54 | 7.3K |
| 13:39 | 5,700.50 | 5,700.99 | 5,700.50 | 5,700.73 | 9.5K |
| 13:40 | 5,700.64 | 5,700.64 | 5,699.33 | 5,699.33 | 23.3K |
| 13:41 | 5,699.12 | 5,700.25 | 5,699.12 | 5,700.25 | 10.4K |
| 13:42 | 5,700.24 | 5,700.53 | 5,699.98 | 5,700.53 | 9.8K |
| 13:43 | 5,700.47 | 5,700.60 | 5,700.47 | 5,700.48 | 16.7K |
| 13:44 | 5,699.99 | 5,699.99 | 5,699.24 | 5,699.35 | 14.5K |
| 13:45 | 5,699.74 | 5,700.44 | 5,699.74 | 5,700.18 | 33.0K |
| 13:46 | 5,700.23 | 5,700.49 | 5,699.99 | 5,699.99 | 31.4K |
| 13:47 | 5,700.38 | 5,700.41 | 5,699.70 | 5,699.70 | 15.3K |
| 13:48 | 5,700.00 | 5,700.23 | 5,700.00 | 5,700.12 | 6.8K |
| 13:49 | 5,700.34 | 5,700.34 | 5,699.74 | 5,699.74 | 11.8K |
| 13:50 | 5,699.92 | 5,700.01 | 5,699.58 | 5,699.58 | 15.3K |
| 13:51 | 5,700.18 | 5,701.76 | 5,700.02 | 5,701.59 | 23.2K |
| 13:52 | 5,701.62 | 5,702.40 | 5,701.62 | 5,702.40 | 8.5K |
| 13:53 | 5,702.54 | 5,703.74 | 5,702.54 | 5,703.74 | 70.1K |
| 13:54 | 5,703.56 | 5,703.76 | 5,703.05 | 5,703.05 | 30.3K |
| 13:55 | 5,703.31 | 5,704.01 | 5,703.31 | 5,704.01 | 14.5K |
| 13:56 | 5,704.93 | 5,704.95 | 5,704.70 | 5,704.95 | 22.9K |
| 13:57 | 5,704.89 | 5,706.06 | 5,704.89 | 5,706.06 | 24.6K |
| 13:58 | 5,706.43 | 5,706.68 | 5,706.35 | 5,706.35 | 29.4K |
| 13:59 | 5,706.66 | 5,706.93 | 5,706.66 | 5,706.93 | 13.4K |
| 14:00 | 5,707.08 | 5,707.08 | 5,706.49 | 5,706.51 | 20.4K |
| 14:01 | 5,705.83 | 5,707.42 | 5,705.83 | 5,707.42 | 18.6K |
| 14:02 | 5,707.39 | 5,707.87 | 5,707.39 | 5,707.87 | 24.3K |
| 14:03 | 5,708.04 | 5,709.05 | 5,708.04 | 5,709.05 | 14.7K |
| 14:04 | 5,709.60 | 5,709.99 | 5,709.60 | 5,709.88 | 19.0K |
| 14:05 | 5,710.09 | 5,710.09 | 5,709.85 | 5,710.02 | 14.6K |
| 14:06 | 5,710.56 | 5,710.56 | 5,709.29 | 5,709.58 | 29.7K |
| 14:07 | 5,709.94 | 5,710.06 | 5,709.69 | 5,710.06 | 24.6K |
| 14:08 | 5,709.97 | 5,709.97 | 5,709.72 | 5,709.73 | 8.9K |
| 14:09 | 5,709.77 | 5,709.82 | 5,709.56 | 5,709.60 | 17.1K |
| 14:10 | 5,709.66 | 5,709.66 | 5,709.07 | 5,709.07 | 21.7K |
| 14:11 | 5,709.14 | 5,709.14 | 5,707.67 | 5,707.67 | 27.3K |
| 14:12 | 5,707.30 | 5,708.13 | 5,707.30 | 5,708.06 | 22.4K |
| 14:13 | 5,707.76 | 5,708.71 | 5,707.76 | 5,708.71 | 12.4K |
| 14:14 | 5,709.49 | 5,709.94 | 5,709.16 | 5,709.94 | 17.4K |
| 14:15 | 5,709.60 | 5,710.60 | 5,709.60 | 5,710.60 | 41.1K |
| 14:16 | 5,710.60 | 5,710.78 | 5,710.43 | 5,710.78 | 12.8K |
| 14:17 | 5,710.68 | 5,710.68 | 5,708.66 | 5,708.66 | 21.7K |
| 14:18 | 5,708.54 | 5,709.09 | 5,708.54 | 5,708.60 | 18.2K |
| 14:19 | 5,708.34 | 5,708.34 | 5,707.98 | 5,707.98 | 18.0K |
| 14:20 | 5,707.90 | 5,707.90 | 5,707.13 | 5,707.17 | 13.6K |
| 14:21 | 5,707.16 | 5,707.16 | 5,706.74 | 5,706.74 | 11.6K |
| 14:22 | 5,706.60 | 5,706.72 | 5,706.55 | 5,706.61 | 8.4K |
| 14:23 | 5,707.13 | 5,707.95 | 5,707.13 | 5,707.95 | 18.6K |
| 14:24 | 5,707.81 | 5,707.83 | 5,707.76 | 5,707.83 | 15.5K |
| 14:25 | 5,708.02 | 5,709.80 | 5,708.02 | 5,709.80 | 28.6K |
| 14:26 | 5,709.60 | 5,710.00 | 5,709.60 | 5,709.92 | 19.2K |
| 14:27 | 5,709.68 | 5,709.93 | 5,709.39 | 5,709.39 | 14.0K |
| 14:28 | 5,709.30 | 5,709.74 | 5,709.30 | 5,709.74 | 9.9K |
| 14:29 | 5,710.39 | 5,710.79 | 5,710.39 | 5,710.79 | 14.7K |
| 14:30 | 5,710.88 | 5,710.88 | 5,710.03 | 5,710.03 | 35.0K |
| 14:31 | 5,710.12 | 5,710.67 | 5,710.12 | 5,710.58 | 27.4K |
| 14:32 | 5,710.88 | 5,710.88 | 5,709.96 | 5,710.17 | 28.9K |
| 14:33 | 5,710.29 | 5,711.09 | 5,709.98 | 5,711.09 | 11.2K |
| 14:34 | 5,711.17 | 5,711.17 | 5,710.65 | 5,711.00 | 17.6K |
| 14:35 | 5,711.55 | 5,711.55 | 5,710.55 | 5,710.55 | 17.5K |
| 14:36 | 5,710.75 | 5,710.92 | 5,710.50 | 5,710.50 | 7.7K |
| 14:37 | 5,710.28 | 5,710.28 | 5,709.61 | 5,709.61 | 16.1K |
| 14:38 | 5,709.44 | 5,709.44 | 5,707.91 | 5,707.91 | 21.4K |
| 14:39 | 5,707.83 | 5,707.83 | 5,706.95 | 5,706.95 | 22.3K |
| 14:40 | 5,707.03 | 5,707.33 | 5,706.58 | 5,706.66 | 26.9K |
| 14:41 | 5,706.56 | 5,706.95 | 5,706.56 | 5,706.95 | 11.7K |
| 14:42 | 5,706.42 | 5,706.95 | 5,706.41 | 5,706.94 | 13.9K |
| 14:43 | 5,706.89 | 5,707.99 | 5,706.89 | 5,707.99 | 9.2K |
| 14:44 | 5,707.79 | 5,707.79 | 5,705.92 | 5,705.92 | 22.4K |
| 14:45 | 5,705.97 | 5,706.83 | 5,705.97 | 5,706.83 | 7.7K |
| 14:46 | 5,707.03 | 5,707.29 | 5,707.02 | 5,707.29 | 6.6K |
| 14:47 | 5,707.17 | 5,707.17 | 5,706.65 | 5,706.84 | 7.2K |
| 14:48 | 5,706.82 | 5,707.13 | 5,706.82 | 5,707.13 | 8.5K |
| 14:49 | 5,707.22 | 5,708.03 | 5,707.22 | 5,708.03 | 10.8K |
| 14:50 | 5,708.33 | 5,708.70 | 5,708.33 | 5,708.56 | 20.8K |
| 14:51 | 5,708.42 | 5,709.63 | 5,708.42 | 5,709.63 | 11.1K |
| 14:52 | 5,709.21 | 5,709.85 | 5,709.21 | 5,709.85 | 26.6K |
| 14:53 | 5,709.81 | 5,710.02 | 5,709.75 | 5,710.02 | 6.9K |
| 14:54 | 5,709.96 | 5,710.30 | 5,709.96 | 5,710.01 | 22.1K |
| 14:55 | 5,709.70 | 5,709.88 | 5,709.38 | 5,709.38 | 18.4K |
| 14:56 | 5,709.24 | 5,709.60 | 5,709.16 | 5,709.16 | 28.2K |
| 14:57 | 5,709.02 | 5,709.02 | 5,707.47 | 5,707.47 | 20.1K |
| 14:58 | 5,707.49 | 5,707.49 | 5,707.12 | 5,707.12 | 14.9K |
| 14:59 | 5,707.17 | 5,707.17 | 5,706.82 | 5,706.83 | 12.7K |
| 15:00 | 5,706.93 | 5,707.11 | 5,706.65 | 5,707.11 | 15.9K |
| 15:01 | 5,707.23 | 5,707.23 | 5,706.72 | 5,706.76 | 17.4K |
| 15:02 | 5,706.67 | 5,707.00 | 5,706.67 | 5,706.95 | 9.4K |
| 15:03 | 5,706.60 | 5,706.79 | 5,706.60 | 5,706.79 | 13.3K |
| 15:04 | 5,706.79 | 5,707.06 | 5,706.79 | 5,707.02 | 17.4K |
| 15:05 | 5,707.07 | 5,707.07 | 5,706.69 | 5,706.69 | 10.3K |
| 15:06 | 5,706.75 | 5,707.01 | 5,706.74 | 5,706.74 | 13.8K |
| 15:07 | 5,706.82 | 5,706.98 | 5,706.77 | 5,706.98 | 18.5K |
| 15:08 | 5,707.12 | 5,707.12 | 5,706.69 | 5,706.69 | 12.3K |
| 15:09 | 5,706.87 | 5,707.74 | 5,706.87 | 5,707.74 | 25.0K |
| 15:10 | 5,708.03 | 5,708.04 | 5,707.98 | 5,708.04 | 22.9K |
| 15:11 | 5,708.16 | 5,708.16 | 5,707.54 | 5,707.54 | 32.7K |
| 15:12 | 5,707.17 | 5,707.78 | 5,707.16 | 5,707.51 | 37.1K |
| 15:13 | 5,707.99 | 5,708.20 | 5,707.99 | 5,708.20 | 10.1K |
| 15:14 | 5,707.65 | 5,707.65 | 5,707.16 | 5,707.22 | 59.7K |
| 15:15 | 5,707.17 | 5,707.17 | 5,707.07 | 5,707.07 | 20.4K |
| 15:16 | 5,707.00 | 5,707.11 | 5,706.95 | 5,707.11 | 23.7K |
| 15:17 | 5,706.66 | 5,706.74 | 5,706.48 | 5,706.74 | 20.4K |
| 15:18 | 5,706.77 | 5,706.77 | 5,706.58 | 5,706.67 | 26.7K |
| 15:19 | 5,706.61 | 5,706.61 | 5,706.50 | 5,706.56 | 12.5K |
| 15:20 | 5,706.89 | 5,706.95 | 5,706.89 | 5,706.95 | 22.8K |
| 15:21 | 5,707.07 | 5,707.64 | 5,707.07 | 5,707.64 | 41.3K |
| 15:22 | 5,707.69 | 5,708.05 | 5,707.69 | 5,708.05 | 31.4K |
| 15:23 | 5,708.18 | 5,708.33 | 5,708.08 | 5,708.08 | 35.4K |
| 15:24 | 5,707.68 | 5,707.68 | 5,707.23 | 5,707.23 | 18.8K |
| 15:25 | 5,707.34 | 5,707.46 | 5,706.93 | 5,706.93 | 13.7K |
| 15:26 | 5,706.94 | 5,706.97 | 5,706.80 | 5,706.97 | 25.2K |
| 15:27 | 5,706.22 | 5,706.22 | 5,704.94 | 5,704.94 | 34.7K |
| 15:28 | 5,704.36 | 5,704.36 | 5,703.74 | 5,703.74 | 24.3K |
| 15:29 | 5,703.74 | 5,703.74 | 5,703.24 | 5,703.24 | 31.3K |
| 15:30 | 5,703.10 | 5,703.27 | 5,702.49 | 5,702.49 | 16.6K |
| 15:31 | 5,702.44 | 5,702.50 | 5,702.32 | 5,702.32 | 13.6K |
| 15:32 | 5,702.99 | 5,703.62 | 5,702.99 | 5,703.35 | 22.4K |
| 15:33 | 5,703.68 | 5,704.32 | 5,703.68 | 5,704.32 | 30.6K |
| 15:34 | 5,704.35 | 5,704.35 | 5,703.64 | 5,704.11 | 24.6K |
| 15:35 | 5,703.93 | 5,704.76 | 5,703.93 | 5,704.43 | 11.7K |
| 15:36 | 5,703.69 | 5,703.69 | 5,702.48 | 5,702.48 | 27.8K |
| 15:37 | 5,702.83 | 5,702.83 | 5,702.63 | 5,702.66 | 14.4K |
| 15:38 | 5,702.73 | 5,703.62 | 5,702.73 | 5,703.62 | 19.6K |
| 15:39 | 5,703.63 | 5,704.07 | 5,703.55 | 5,703.55 | 23.9K |
| 15:40 | 5,703.55 | 5,703.92 | 5,703.46 | 5,703.92 | 18.4K |
| 15:41 | 5,704.24 | 5,704.24 | 5,703.39 | 5,703.39 | 33.1K |
| 15:42 | 5,703.27 | 5,703.42 | 5,703.03 | 5,703.03 | 27.9K |
| 15:43 | 5,702.72 | 5,704.92 | 5,702.33 | 5,704.92 | 49.7K |
| 15:44 | 5,705.44 | 5,706.01 | 5,705.30 | 5,705.30 | 29.2K |
| 15:45 | 5,705.17 | 5,705.17 | 5,704.91 | 5,704.99 | 28.1K |
| 15:46 | 5,704.97 | 5,705.27 | 5,704.97 | 5,705.21 | 28.4K |
| 15:47 | 5,705.35 | 5,705.38 | 5,705.23 | 5,705.38 | 14.6K |
| 15:48 | 5,705.17 | 5,705.17 | 5,704.96 | 5,704.96 | 34.9K |
| 15:49 | 5,705.29 | 5,707.32 | 5,705.19 | 5,707.32 | 53.2K |
| 15:50 | 5,709.54 | 5,709.54 | 5,709.24 | 5,709.48 | 184.8K |
| 15:51 | 5,709.35 | 5,709.35 | 5,708.35 | 5,708.35 | 59.5K |
| 15:52 | 5,708.34 | 5,708.34 | 5,707.99 | 5,707.99 | 57.8K |
| 15:53 | 5,708.08 | 5,708.49 | 5,707.78 | 5,707.78 | 69.2K |
| 15:54 | 5,707.91 | 5,707.91 | 5,707.07 | 5,707.07 | 78.6K |
| 15:55 | 5,708.21 | 5,708.21 | 5,707.02 | 5,707.02 | 120.1K |
| 15:56 | 5,709.11 | 5,709.11 | 5,708.03 | 5,708.40 | 182.8K |
| 15:57 | 5,707.72 | 5,707.92 | 5,707.72 | 5,707.90 | 105.4K |
| 15:58 | 5,707.99 | 5,708.16 | 5,707.92 | 5,708.08 | 89.6K |
| 15:59 | 5,708.11 | 5,709.20 | 5,708.11 | 5,708.15 | 189.7K |
| 16:00 | 5,709.71 | 5,709.71 | 5,709.71 | 5,709.71 | 9,857.2K |
| 16:01 | 5,709.71 | 5,709.71 | 5,709.71 | 5,709.71 | 0.0K |