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 | 5,721.82 | 5,724.28 | 5,721.82 | 5,723.89 | 222.6K |
| 09:31 | 5,726.14 | 5,727.84 | 5,725.45 | 5,727.84 | 65.7K |
| 09:32 | 5,727.86 | 5,727.86 | 5,722.78 | 5,722.78 | 28.3K |
| 09:33 | 5,717.16 | 5,717.16 | 5,712.74 | 5,712.91 | 38.3K |
| 09:34 | 5,714.68 | 5,715.00 | 5,712.37 | 5,714.32 | 36.9K |
| 09:35 | 5,711.93 | 5,716.09 | 5,711.93 | 5,715.52 | 43.0K |
| 09:36 | 5,717.11 | 5,718.51 | 5,716.95 | 5,718.51 | 15.6K |
| 09:37 | 5,719.23 | 5,720.21 | 5,718.91 | 5,720.11 | 21.3K |
| 09:38 | 5,719.63 | 5,719.69 | 5,719.33 | 5,719.69 | 26.9K |
| 09:39 | 5,720.12 | 5,720.12 | 5,717.94 | 5,718.40 | 21.5K |
| 09:40 | 5,718.93 | 5,719.91 | 5,718.93 | 5,719.91 | 20.2K |
| 09:41 | 5,718.96 | 5,720.47 | 5,718.96 | 5,719.71 | 19.8K |
| 09:42 | 5,719.72 | 5,719.72 | 5,716.43 | 5,717.06 | 18.5K |
| 09:43 | 5,716.91 | 5,718.91 | 5,715.99 | 5,718.91 | 21.4K |
| 09:44 | 5,717.71 | 5,717.92 | 5,716.32 | 5,716.32 | 18.5K |
| 09:45 | 5,713.16 | 5,717.97 | 5,713.16 | 5,717.97 | 40.9K |
| 09:46 | 5,717.55 | 5,722.43 | 5,717.55 | 5,722.43 | 29.5K |
| 09:47 | 5,721.38 | 5,722.28 | 5,720.20 | 5,722.28 | 23.9K |
| 09:48 | 5,723.74 | 5,724.40 | 5,723.15 | 5,724.40 | 7.8K |
| 09:49 | 5,724.37 | 5,726.63 | 5,724.37 | 5,726.63 | 22.1K |
| 09:50 | 5,727.26 | 5,729.00 | 5,727.26 | 5,729.00 | 28.2K |
| 09:51 | 5,728.60 | 5,729.19 | 5,727.74 | 5,727.74 | 24.1K |
| 09:52 | 5,726.44 | 5,727.85 | 5,726.41 | 5,727.85 | 12.6K |
| 09:53 | 5,727.78 | 5,727.78 | 5,726.50 | 5,727.35 | 9.0K |
| 09:54 | 5,726.81 | 5,726.81 | 5,726.01 | 5,726.01 | 12.7K |
| 09:55 | 5,725.92 | 5,725.92 | 5,724.07 | 5,724.44 | 12.8K |
| 09:56 | 5,724.83 | 5,726.13 | 5,724.83 | 5,725.90 | 11.1K |
| 09:57 | 5,725.75 | 5,726.75 | 5,725.01 | 5,726.75 | 31.1K |
| 09:58 | 5,726.40 | 5,727.52 | 5,726.13 | 5,727.52 | 12.5K |
| 09:59 | 5,727.71 | 5,730.23 | 5,727.71 | 5,730.23 | 26.6K |
| 10:00 | 5,731.18 | 5,731.59 | 5,730.88 | 5,731.59 | 29.3K |
| 10:01 | 5,730.02 | 5,730.45 | 5,730.02 | 5,730.32 | 28.6K |
| 10:02 | 5,730.25 | 5,730.25 | 5,728.55 | 5,728.55 | 19.8K |
| 10:03 | 5,729.48 | 5,729.82 | 5,729.42 | 5,729.82 | 10.8K |
| 10:04 | 5,730.41 | 5,732.32 | 5,730.41 | 5,732.32 | 15.9K |
| 10:05 | 5,731.90 | 5,734.21 | 5,731.90 | 5,734.21 | 17.2K |
| 10:06 | 5,734.04 | 5,734.14 | 5,733.97 | 5,733.99 | 15.1K |
| 10:07 | 5,733.36 | 5,733.36 | 5,731.16 | 5,731.21 | 14.3K |
| 10:08 | 5,731.09 | 5,731.72 | 5,731.09 | 5,731.72 | 12.2K |
| 10:09 | 5,732.59 | 5,732.59 | 5,731.78 | 5,732.28 | 11.6K |
| 10:10 | 5,732.39 | 5,732.39 | 5,729.79 | 5,729.79 | 11.5K |
| 10:11 | 5,729.72 | 5,731.58 | 5,729.72 | 5,731.58 | 13.5K |
| 10:12 | 5,731.97 | 5,733.52 | 5,731.97 | 5,733.52 | 18.3K |
| 10:13 | 5,733.67 | 5,735.03 | 5,733.67 | 5,734.37 | 19.2K |
| 10:14 | 5,734.33 | 5,734.82 | 5,734.33 | 5,734.82 | 7.8K |
| 10:15 | 5,734.43 | 5,734.71 | 5,734.12 | 5,734.71 | 11.7K |
| 10:16 | 5,735.63 | 5,736.00 | 5,735.63 | 5,735.70 | 5.7K |
| 10:17 | 5,736.10 | 5,736.10 | 5,735.22 | 5,735.74 | 26.3K |
| 10:18 | 5,735.40 | 5,736.21 | 5,735.40 | 5,735.99 | 20.0K |
| 10:19 | 5,736.14 | 5,737.35 | 5,736.14 | 5,737.35 | 11.2K |
| 10:20 | 5,737.97 | 5,738.21 | 5,737.81 | 5,738.21 | 11.2K |
| 10:21 | 5,738.01 | 5,738.01 | 5,737.26 | 5,737.75 | 21.9K |
| 10:22 | 5,737.75 | 5,738.64 | 5,737.66 | 5,738.64 | 19.9K |
| 10:23 | 5,739.72 | 5,740.28 | 5,739.24 | 5,739.24 | 22.1K |
| 10:24 | 5,739.54 | 5,740.10 | 5,739.54 | 5,740.10 | 15.2K |
| 10:25 | 5,740.95 | 5,742.43 | 5,740.95 | 5,742.43 | 19.0K |
| 10:26 | 5,741.70 | 5,741.89 | 5,741.60 | 5,741.60 | 11.5K |
| 10:27 | 5,742.00 | 5,742.56 | 5,742.00 | 5,742.56 | 5.8K |
| 10:28 | 5,742.34 | 5,742.34 | 5,740.97 | 5,740.97 | 17.8K |
| 10:29 | 5,741.06 | 5,741.46 | 5,740.87 | 5,741.46 | 6.9K |
| 10:30 | 5,741.73 | 5,743.00 | 5,741.16 | 5,743.00 | 14.5K |
| 10:31 | 5,743.42 | 5,743.84 | 5,743.30 | 5,743.30 | 11.9K |
| 10:32 | 5,743.52 | 5,743.68 | 5,742.60 | 5,742.60 | 10.7K |
| 10:33 | 5,742.66 | 5,743.12 | 5,742.66 | 5,742.79 | 5.0K |
| 10:34 | 5,742.96 | 5,743.67 | 5,742.76 | 5,743.67 | 22.4K |
| 10:35 | 5,743.74 | 5,743.83 | 5,743.61 | 5,743.70 | 14.2K |
| 10:36 | 5,742.74 | 5,742.74 | 5,742.22 | 5,742.40 | 12.2K |
| 10:37 | 5,742.87 | 5,742.87 | 5,740.79 | 5,741.68 | 12.3K |
| 10:38 | 5,740.81 | 5,741.30 | 5,740.81 | 5,741.30 | 10.8K |
| 10:39 | 5,741.08 | 5,741.08 | 5,740.64 | 5,740.64 | 11.3K |
| 10:40 | 5,740.55 | 5,741.21 | 5,740.55 | 5,741.10 | 16.3K |
| 10:41 | 5,741.03 | 5,741.05 | 5,740.38 | 5,741.05 | 15.5K |
| 10:42 | 5,740.87 | 5,740.87 | 5,739.86 | 5,740.23 | 15.4K |
| 10:43 | 5,739.96 | 5,739.96 | 5,738.61 | 5,739.00 | 18.1K |
| 10:44 | 5,738.84 | 5,738.84 | 5,737.30 | 5,737.30 | 14.3K |
| 10:45 | 5,737.73 | 5,738.35 | 5,737.65 | 5,737.65 | 11.0K |
| 10:46 | 5,738.54 | 5,738.54 | 5,737.53 | 5,737.53 | 10.2K |
| 10:47 | 5,736.32 | 5,736.60 | 5,735.19 | 5,735.19 | 37.0K |
| 10:48 | 5,734.94 | 5,734.94 | 5,733.87 | 5,734.55 | 20.8K |
| 10:49 | 5,736.13 | 5,736.88 | 5,736.13 | 5,736.29 | 12.6K |
| 10:50 | 5,734.79 | 5,735.19 | 5,734.75 | 5,734.75 | 17.1K |
| 10:51 | 5,734.80 | 5,735.60 | 5,734.80 | 5,735.60 | 22.5K |
| 10:52 | 5,734.86 | 5,734.86 | 5,734.04 | 5,734.13 | 9.7K |
| 10:53 | 5,733.52 | 5,733.52 | 5,732.94 | 5,732.94 | 20.0K |
| 10:54 | 5,733.33 | 5,733.33 | 5,732.48 | 5,732.48 | 16.3K |
| 10:55 | 5,731.65 | 5,732.11 | 5,731.40 | 5,732.11 | 20.1K |
| 10:56 | 5,732.07 | 5,733.00 | 5,732.07 | 5,733.00 | 11.0K |
| 10:57 | 5,732.13 | 5,732.98 | 5,732.13 | 5,732.98 | 8.7K |
| 10:58 | 5,732.61 | 5,732.61 | 5,732.32 | 5,732.61 | 8.5K |
| 10:59 | 5,732.96 | 5,733.37 | 5,732.96 | 5,733.37 | 10.9K |
| 11:00 | 5,733.88 | 5,733.93 | 5,733.40 | 5,733.51 | 9.0K |
| 11:01 | 5,734.03 | 5,734.51 | 5,734.03 | 5,734.04 | 12.1K |
| 11:02 | 5,733.33 | 5,733.81 | 5,733.33 | 5,733.81 | 7.7K |
| 11:03 | 5,734.06 | 5,734.11 | 5,733.61 | 5,733.61 | 14.0K |
| 11:04 | 5,734.56 | 5,735.30 | 5,734.56 | 5,735.30 | 8.2K |
| 11:05 | 5,735.72 | 5,735.72 | 5,735.12 | 5,735.56 | 12.7K |
| 11:06 | 5,733.53 | 5,736.60 | 5,733.53 | 5,736.60 | 27.5K |
| 11:07 | 5,736.11 | 5,736.11 | 5,734.04 | 5,734.04 | 10.7K |
| 11:08 | 5,734.50 | 5,734.50 | 5,733.23 | 5,733.23 | 14.1K |
| 11:09 | 5,733.18 | 5,733.50 | 5,733.18 | 5,733.50 | 10.2K |
| 11:10 | 5,733.50 | 5,733.50 | 5,733.18 | 5,733.25 | 6.3K |
| 11:11 | 5,733.63 | 5,733.63 | 5,733.00 | 5,733.29 | 7.5K |
| 11:12 | 5,733.34 | 5,735.08 | 5,733.34 | 5,735.08 | 6.7K |
| 11:13 | 5,734.63 | 5,734.63 | 5,734.32 | 5,734.32 | 8.0K |
| 11:14 | 5,733.30 | 5,733.58 | 5,733.20 | 5,733.58 | 9.9K |
| 11:15 | 5,734.26 | 5,736.15 | 5,734.26 | 5,736.15 | 6.9K |
| 11:16 | 5,736.20 | 5,737.89 | 5,736.20 | 5,737.89 | 12.6K |
| 11:17 | 5,738.35 | 5,739.21 | 5,738.35 | 5,739.21 | 21.9K |
| 11:18 | 5,739.26 | 5,740.22 | 5,739.26 | 5,740.22 | 13.6K |
| 11:19 | 5,740.32 | 5,740.82 | 5,740.32 | 5,740.78 | 16.4K |
| 11:20 | 5,741.00 | 5,741.87 | 5,741.00 | 5,741.87 | 26.9K |
| 11:21 | 5,742.30 | 5,742.35 | 5,741.83 | 5,741.83 | 7.6K |
| 11:22 | 5,741.56 | 5,741.56 | 5,740.85 | 5,740.85 | 11.3K |
| 11:23 | 5,740.70 | 5,740.70 | 5,739.38 | 5,739.38 | 14.9K |
| 11:24 | 5,739.66 | 5,741.42 | 5,739.66 | 5,741.42 | 11.1K |
| 11:25 | 5,741.56 | 5,741.79 | 5,741.32 | 5,741.55 | 11.0K |
| 11:26 | 5,741.55 | 5,742.48 | 5,741.46 | 5,742.48 | 8.2K |
| 11:27 | 5,742.70 | 5,743.06 | 5,742.52 | 5,742.89 | 6.1K |
| 11:28 | 5,742.81 | 5,742.81 | 5,742.01 | 5,742.01 | 35.6K |
| 11:29 | 5,741.14 | 5,741.14 | 5,740.53 | 5,740.70 | 8.4K |
| 11:30 | 5,741.76 | 5,742.83 | 5,741.76 | 5,742.71 | 21.9K |
| 11:31 | 5,742.53 | 5,744.54 | 5,742.53 | 5,744.54 | 16.8K |
| 11:32 | 5,744.25 | 5,744.25 | 5,743.58 | 5,743.58 | 94.7K |
| 11:33 | 5,743.89 | 5,744.41 | 5,743.89 | 5,744.41 | 6.2K |
| 11:34 | 5,744.23 | 5,744.23 | 5,742.55 | 5,742.55 | 8.9K |
| 11:35 | 5,742.34 | 5,743.03 | 5,742.34 | 5,743.03 | 6.6K |
| 11:36 | 5,743.02 | 5,743.02 | 5,741.95 | 5,741.95 | 14.7K |
| 11:37 | 5,741.79 | 5,742.08 | 5,741.46 | 5,742.08 | 12.8K |
| 11:38 | 5,742.04 | 5,742.22 | 5,742.04 | 5,742.22 | 4.5K |
| 11:39 | 5,742.16 | 5,742.58 | 5,742.16 | 5,742.44 | 8.1K |
| 11:40 | 5,742.50 | 5,742.67 | 5,742.48 | 5,742.67 | 16.6K |
| 11:41 | 5,742.65 | 5,743.67 | 5,742.65 | 5,743.40 | 14.2K |
| 11:42 | 5,743.61 | 5,743.63 | 5,743.49 | 5,743.63 | 9.4K |
| 11:43 | 5,743.79 | 5,743.85 | 5,742.59 | 5,742.59 | 10.6K |
| 11:44 | 5,742.68 | 5,742.70 | 5,742.43 | 5,742.68 | 8.1K |
| 11:45 | 5,742.95 | 5,742.95 | 5,739.94 | 5,739.94 | 62.4K |
| 11:46 | 5,739.82 | 5,740.13 | 5,739.70 | 5,739.85 | 102.5K |
| 11:47 | 5,740.12 | 5,740.35 | 5,740.02 | 5,740.35 | 17.4K |
| 11:48 | 5,740.40 | 5,740.62 | 5,740.40 | 5,740.53 | 3.7K |
| 11:49 | 5,740.55 | 5,740.83 | 5,740.28 | 5,740.83 | 11.0K |
| 11:50 | 5,740.87 | 5,741.01 | 5,740.24 | 5,740.24 | 12.2K |
| 11:51 | 5,740.42 | 5,740.45 | 5,740.01 | 5,740.01 | 8.6K |
| 11:52 | 5,738.92 | 5,738.92 | 5,737.40 | 5,737.40 | 20.7K |
| 11:53 | 5,738.40 | 5,738.40 | 5,737.93 | 5,737.99 | 7.9K |
| 11:54 | 5,738.38 | 5,739.43 | 5,738.38 | 5,739.32 | 8.7K |
| 11:55 | 5,739.22 | 5,739.51 | 5,738.55 | 5,738.55 | 11.9K |
| 11:56 | 5,737.73 | 5,737.73 | 5,737.13 | 5,737.18 | 31.9K |
| 11:57 | 5,738.44 | 5,739.00 | 5,738.44 | 5,739.00 | 19.6K |
| 11:58 | 5,738.86 | 5,739.90 | 5,738.86 | 5,739.77 | 6.1K |
| 11:59 | 5,739.76 | 5,740.15 | 5,739.36 | 5,739.36 | 8.4K |
| 12:00 | 5,739.19 | 5,739.22 | 5,738.65 | 5,738.65 | 7.5K |
| 12:01 | 5,738.67 | 5,738.98 | 5,738.67 | 5,738.70 | 34.5K |
| 12:02 | 5,738.58 | 5,739.88 | 5,738.58 | 5,739.88 | 8.9K |
| 12:03 | 5,740.02 | 5,740.92 | 5,740.02 | 5,740.92 | 9.2K |
| 12:04 | 5,741.04 | 5,741.54 | 5,741.04 | 5,741.54 | 4.9K |
| 12:05 | 5,741.97 | 5,742.31 | 5,741.37 | 5,741.37 | 22.7K |
| 12:06 | 5,741.39 | 5,741.85 | 5,741.11 | 5,741.57 | 7.8K |
| 12:07 | 5,741.22 | 5,741.22 | 5,740.09 | 5,740.09 | 14.0K |
| 12:08 | 5,739.96 | 5,740.68 | 5,739.96 | 5,740.68 | 6.8K |
| 12:09 | 5,740.74 | 5,741.22 | 5,740.74 | 5,741.22 | 8.5K |
| 12:10 | 5,740.90 | 5,740.90 | 5,739.50 | 5,740.47 | 9.8K |
| 12:11 | 5,740.51 | 5,740.86 | 5,740.27 | 5,740.27 | 10.1K |
| 12:12 | 5,740.52 | 5,741.28 | 5,740.52 | 5,741.28 | 7.2K |
| 12:13 | 5,741.53 | 5,742.24 | 5,741.53 | 5,742.24 | 20.4K |
| 12:14 | 5,742.07 | 5,742.59 | 5,741.41 | 5,741.41 | 43.5K |
| 12:15 | 5,741.35 | 5,741.51 | 5,740.15 | 5,740.22 | 18.8K |
| 12:16 | 5,740.86 | 5,740.92 | 5,740.64 | 5,740.68 | 20.9K |
| 12:17 | 5,740.53 | 5,740.97 | 5,740.53 | 5,740.97 | 13.5K |
| 12:18 | 5,741.62 | 5,742.30 | 5,741.62 | 5,742.30 | 6.9K |
| 12:19 | 5,742.42 | 5,742.74 | 5,742.41 | 5,742.41 | 12.8K |
| 12:20 | 5,742.41 | 5,742.41 | 5,741.72 | 5,741.89 | 21.9K |
| 12:21 | 5,741.87 | 5,741.87 | 5,741.17 | 5,741.17 | 10.5K |
| 12:22 | 5,741.27 | 5,741.48 | 5,741.19 | 5,741.48 | 62.3K |
| 12:23 | 5,741.52 | 5,741.52 | 5,740.98 | 5,741.23 | 5.6K |
| 12:24 | 5,741.10 | 5,741.10 | 5,740.58 | 5,740.75 | 9.8K |
| 12:25 | 5,740.89 | 5,741.88 | 5,740.89 | 5,741.88 | 12.1K |
| 12:26 | 5,741.76 | 5,742.01 | 5,741.63 | 5,742.01 | 7.9K |
| 12:27 | 5,741.80 | 5,742.11 | 5,741.69 | 5,741.69 | 11.5K |
| 12:28 | 5,741.47 | 5,741.63 | 5,741.47 | 5,741.48 | 6.3K |
| 12:29 | 5,741.30 | 5,741.40 | 5,741.30 | 5,741.40 | 7.4K |
| 12:30 | 5,741.42 | 5,741.58 | 5,740.96 | 5,740.96 | 7.1K |
| 12:31 | 5,740.96 | 5,740.96 | 5,740.68 | 5,740.68 | 11.9K |
| 12:32 | 5,740.91 | 5,741.11 | 5,740.91 | 5,740.97 | 5.3K |
| 12:33 | 5,741.15 | 5,741.59 | 5,741.13 | 5,741.13 | 11.5K |
| 12:34 | 5,741.40 | 5,741.63 | 5,741.32 | 5,741.63 | 6.2K |
| 12:35 | 5,741.61 | 5,742.04 | 5,741.58 | 5,741.83 | 11.4K |
| 12:36 | 5,742.33 | 5,743.46 | 5,742.33 | 5,743.16 | 14.9K |
| 12:37 | 5,743.01 | 5,743.01 | 5,742.74 | 5,742.74 | 5.6K |
| 12:38 | 5,742.41 | 5,742.63 | 5,742.41 | 5,742.63 | 8.6K |
| 12:39 | 5,742.82 | 5,743.34 | 5,742.82 | 5,743.17 | 4.4K |
| 12:40 | 5,743.20 | 5,743.20 | 5,742.78 | 5,742.78 | 19.8K |
| 12:41 | 5,742.78 | 5,743.16 | 5,742.78 | 5,743.04 | 21.4K |
| 12:42 | 5,743.19 | 5,743.36 | 5,743.17 | 5,743.17 | 4.7K |
| 12:43 | 5,743.44 | 5,743.44 | 5,743.28 | 5,743.28 | 6.7K |
| 12:44 | 5,743.04 | 5,743.52 | 5,743.04 | 5,743.52 | 9.3K |
| 12:45 | 5,743.39 | 5,744.41 | 5,743.39 | 5,744.03 | 12.9K |
| 12:46 | 5,744.00 | 5,745.13 | 5,744.00 | 5,745.13 | 26.8K |
| 12:47 | 5,744.76 | 5,744.90 | 5,744.76 | 5,744.90 | 8.0K |
| 12:48 | 5,744.63 | 5,744.69 | 5,744.54 | 5,744.66 | 5.0K |
| 12:49 | 5,744.67 | 5,744.72 | 5,744.42 | 5,744.42 | 7.9K |
| 12:50 | 5,744.37 | 5,744.38 | 5,744.23 | 5,744.23 | 4.5K |
| 12:51 | 5,744.22 | 5,744.60 | 5,743.88 | 5,744.60 | 15.2K |
| 12:52 | 5,745.25 | 5,746.10 | 5,745.25 | 5,746.10 | 15.9K |
| 12:53 | 5,745.84 | 5,746.12 | 5,745.50 | 5,746.12 | 15.3K |
| 12:54 | 5,746.40 | 5,746.56 | 5,746.27 | 5,746.56 | 5.0K |
| 12:55 | 5,746.95 | 5,746.95 | 5,746.46 | 5,746.46 | 8.6K |
| 12:56 | 5,746.67 | 5,746.81 | 5,746.50 | 5,746.80 | 12.7K |
| 12:57 | 5,747.13 | 5,747.20 | 5,746.90 | 5,747.20 | 12.9K |
| 12:58 | 5,747.27 | 5,747.27 | 5,746.97 | 5,747.20 | 8.0K |
| 12:59 | 5,747.90 | 5,747.90 | 5,747.60 | 5,747.60 | 8.7K |
| 13:00 | 5,746.70 | 5,746.99 | 5,746.69 | 5,746.99 | 20.2K |
| 13:01 | 5,747.59 | 5,749.32 | 5,747.59 | 5,749.32 | 31.6K |
| 13:02 | 5,749.12 | 5,749.12 | 5,748.59 | 5,748.59 | 41.6K |
| 13:03 | 5,748.26 | 5,748.26 | 5,747.82 | 5,748.06 | 14.8K |
| 13:04 | 5,748.30 | 5,748.45 | 5,748.30 | 5,748.42 | 9.7K |
| 13:05 | 5,748.40 | 5,748.40 | 5,747.99 | 5,748.25 | 7.4K |
| 13:06 | 5,748.24 | 5,748.52 | 5,748.24 | 5,748.26 | 10.8K |
| 13:07 | 5,748.47 | 5,749.33 | 5,748.47 | 5,748.78 | 13.2K |
| 13:08 | 5,748.78 | 5,748.84 | 5,748.65 | 5,748.65 | 8.0K |
| 13:09 | 5,748.61 | 5,749.90 | 5,748.61 | 5,749.90 | 11.2K |
| 13:10 | 5,750.28 | 5,750.28 | 5,749.68 | 5,749.68 | 5.1K |
| 13:11 | 5,749.77 | 5,750.10 | 5,749.70 | 5,750.10 | 20.2K |
| 13:12 | 5,750.57 | 5,751.37 | 5,750.57 | 5,751.37 | 12.0K |
| 13:13 | 5,751.49 | 5,751.80 | 5,751.49 | 5,751.79 | 22.0K |
| 13:14 | 5,751.81 | 5,751.82 | 5,751.35 | 5,751.70 | 24.0K |
| 13:15 | 5,751.70 | 5,751.70 | 5,751.12 | 5,751.12 | 18.1K |
| 13:16 | 5,750.82 | 5,751.08 | 5,750.79 | 5,751.08 | 8.2K |
| 13:17 | 5,751.08 | 5,751.64 | 5,751.08 | 5,751.28 | 16.9K |
| 13:18 | 5,750.73 | 5,750.73 | 5,750.05 | 5,750.50 | 13.4K |
| 13:19 | 5,750.85 | 5,750.85 | 5,750.30 | 5,750.30 | 29.2K |
| 13:20 | 5,750.18 | 5,750.18 | 5,749.96 | 5,749.96 | 7.0K |
| 13:21 | 5,750.06 | 5,750.09 | 5,750.01 | 5,750.09 | 3.9K |
| 13:22 | 5,750.14 | 5,750.34 | 5,750.11 | 5,750.20 | 8.6K |
| 13:23 | 5,750.44 | 5,750.44 | 5,750.12 | 5,750.12 | 6.3K |
| 13:24 | 5,750.12 | 5,750.37 | 5,750.12 | 5,750.37 | 12.7K |
| 13:25 | 5,750.41 | 5,751.89 | 5,750.41 | 5,751.89 | 13.2K |
| 13:26 | 5,751.51 | 5,751.59 | 5,751.43 | 5,751.59 | 18.5K |
| 13:27 | 5,751.73 | 5,752.11 | 5,751.68 | 5,752.11 | 13.0K |
| 13:28 | 5,751.95 | 5,752.04 | 5,751.61 | 5,751.61 | 10.8K |
| 13:29 | 5,751.81 | 5,752.07 | 5,751.74 | 5,752.02 | 58.4K |
| 13:30 | 5,751.76 | 5,751.95 | 5,750.65 | 5,750.65 | 10.6K |
| 13:31 | 5,750.62 | 5,750.62 | 5,749.14 | 5,750.28 | 39.0K |
| 13:32 | 5,750.23 | 5,750.23 | 5,749.81 | 5,749.81 | 27.9K |
| 13:33 | 5,749.87 | 5,750.27 | 5,749.66 | 5,750.27 | 25.7K |
| 13:34 | 5,750.04 | 5,750.40 | 5,750.04 | 5,750.20 | 18.6K |
| 13:35 | 5,750.50 | 5,750.65 | 5,749.96 | 5,749.96 | 18.6K |
| 13:36 | 5,750.16 | 5,751.09 | 5,750.11 | 5,751.09 | 18.0K |
| 13:37 | 5,751.89 | 5,752.15 | 5,751.89 | 5,752.15 | 14.8K |
| 13:38 | 5,752.05 | 5,752.05 | 5,751.51 | 5,751.73 | 11.9K |
| 13:39 | 5,751.87 | 5,751.99 | 5,751.70 | 5,751.70 | 33.2K |
| 13:40 | 5,751.82 | 5,751.82 | 5,751.00 | 5,751.21 | 15.7K |
| 13:41 | 5,751.41 | 5,751.41 | 5,750.29 | 5,750.29 | 17.8K |
| 13:42 | 5,750.06 | 5,750.74 | 5,750.02 | 5,750.74 | 25.4K |
| 13:43 | 5,751.01 | 5,751.33 | 5,751.01 | 5,751.33 | 113.7K |
| 13:44 | 5,751.90 | 5,751.90 | 5,751.45 | 5,751.45 | 11.7K |
| 13:45 | 5,751.18 | 5,751.18 | 5,750.62 | 5,751.16 | 22.6K |
| 13:46 | 5,751.13 | 5,751.14 | 5,751.04 | 5,751.14 | 20.4K |
| 13:47 | 5,750.83 | 5,751.72 | 5,750.83 | 5,751.62 | 37.3K |
| 13:48 | 5,751.43 | 5,751.46 | 5,750.84 | 5,751.46 | 12.2K |
| 13:49 | 5,751.40 | 5,751.77 | 5,751.40 | 5,751.77 | 14.7K |
| 13:50 | 5,751.78 | 5,751.78 | 5,750.90 | 5,750.90 | 230.2K |
| 13:51 | 5,751.06 | 5,751.30 | 5,751.06 | 5,751.08 | 13.1K |
| 13:52 | 5,751.15 | 5,752.23 | 5,751.07 | 5,752.23 | 15.6K |
| 13:53 | 5,752.25 | 5,752.25 | 5,751.57 | 5,751.73 | 9.2K |
| 13:54 | 5,751.84 | 5,751.95 | 5,751.84 | 5,751.95 | 6.9K |
| 13:55 | 5,751.81 | 5,751.82 | 5,751.64 | 5,751.64 | 7.0K |
| 13:56 | 5,751.46 | 5,751.46 | 5,751.15 | 5,751.15 | 9.5K |
| 13:57 | 5,752.12 | 5,752.12 | 5,751.57 | 5,751.57 | 14.7K |
| 13:58 | 5,751.40 | 5,751.40 | 5,750.34 | 5,750.34 | 5.8K |
| 13:59 | 5,750.57 | 5,751.35 | 5,750.57 | 5,751.35 | 23.7K |
| 14:00 | 5,751.32 | 5,751.52 | 5,751.28 | 5,751.52 | 9.1K |
| 14:01 | 5,751.88 | 5,752.09 | 5,751.62 | 5,751.62 | 10.2K |
| 14:02 | 5,751.53 | 5,751.72 | 5,751.53 | 5,751.72 | 161.6K |
| 14:03 | 5,751.46 | 5,751.56 | 5,751.27 | 5,751.56 | 8.8K |
| 14:04 | 5,751.46 | 5,751.46 | 5,750.41 | 5,750.41 | 6.5K |
| 14:05 | 5,750.38 | 5,750.79 | 5,750.38 | 5,750.79 | 9.1K |
| 14:06 | 5,750.12 | 5,750.15 | 5,749.99 | 5,750.15 | 8.6K |
| 14:07 | 5,749.80 | 5,749.80 | 5,748.58 | 5,748.58 | 11.0K |
| 14:08 | 5,748.31 | 5,748.31 | 5,748.01 | 5,748.01 | 13.9K |
| 14:09 | 5,747.62 | 5,747.62 | 5,746.62 | 5,746.62 | 9.8K |
| 14:10 | 5,746.79 | 5,746.79 | 5,746.45 | 5,746.54 | 14.9K |
| 14:11 | 5,747.29 | 5,747.29 | 5,746.18 | 5,746.18 | 15.2K |
| 14:12 | 5,745.18 | 5,745.18 | 5,744.66 | 5,744.66 | 24.2K |
| 14:13 | 5,744.31 | 5,745.33 | 5,744.31 | 5,745.33 | 16.1K |
| 14:14 | 5,744.78 | 5,746.87 | 5,744.78 | 5,746.87 | 26.0K |
| 14:15 | 5,746.95 | 5,748.08 | 5,746.95 | 5,748.08 | 17.9K |
| 14:16 | 5,747.85 | 5,748.90 | 5,747.85 | 5,748.86 | 12.1K |
| 14:17 | 5,748.48 | 5,749.59 | 5,748.48 | 5,749.59 | 19.8K |
| 14:18 | 5,749.78 | 5,750.26 | 5,749.68 | 5,749.68 | 20.5K |
| 14:19 | 5,750.09 | 5,750.61 | 5,750.09 | 5,750.61 | 13.3K |
| 14:20 | 5,750.78 | 5,750.83 | 5,750.55 | 5,750.82 | 8.4K |
| 14:21 | 5,750.57 | 5,750.57 | 5,750.35 | 5,750.35 | 23.8K |
| 14:22 | 5,750.26 | 5,750.26 | 5,749.46 | 5,749.46 | 8.9K |
| 14:23 | 5,749.56 | 5,749.56 | 5,748.95 | 5,748.95 | 14.8K |
| 14:24 | 5,749.73 | 5,750.56 | 5,749.73 | 5,750.56 | 11.3K |
| 14:25 | 5,750.06 | 5,750.06 | 5,749.87 | 5,749.87 | 11.8K |
| 14:26 | 5,749.65 | 5,749.65 | 5,749.43 | 5,749.46 | 6.8K |
| 14:27 | 5,749.34 | 5,749.46 | 5,749.30 | 5,749.46 | 5.5K |
| 14:28 | 5,749.60 | 5,749.60 | 5,749.03 | 5,749.03 | 12.9K |
| 14:29 | 5,749.14 | 5,749.14 | 5,748.70 | 5,748.83 | 6.9K |
| 14:30 | 5,748.65 | 5,749.64 | 5,748.65 | 5,749.64 | 11.3K |
| 14:31 | 5,749.66 | 5,749.67 | 5,749.53 | 5,749.60 | 10.1K |
| 14:32 | 5,749.44 | 5,749.75 | 5,749.30 | 5,749.30 | 13.8K |
| 14:33 | 5,748.98 | 5,748.98 | 5,748.60 | 5,748.66 | 7.1K |
| 14:34 | 5,748.66 | 5,748.66 | 5,747.87 | 5,747.87 | 9.2K |
| 14:35 | 5,747.82 | 5,747.82 | 5,746.83 | 5,746.83 | 9.5K |
| 14:36 | 5,746.74 | 5,746.74 | 5,745.85 | 5,745.85 | 16.2K |
| 14:37 | 5,745.69 | 5,746.12 | 5,745.69 | 5,746.12 | 14.2K |
| 14:38 | 5,745.60 | 5,745.60 | 5,744.75 | 5,744.78 | 13.8K |
| 14:39 | 5,744.53 | 5,744.69 | 5,744.40 | 5,744.40 | 10.3K |
| 14:40 | 5,743.94 | 5,744.30 | 5,743.94 | 5,744.10 | 12.8K |
| 14:41 | 5,743.81 | 5,743.81 | 5,743.62 | 5,743.62 | 12.8K |
| 14:42 | 5,743.67 | 5,743.67 | 5,743.24 | 5,743.36 | 12.6K |
| 14:43 | 5,743.14 | 5,743.38 | 5,742.97 | 5,743.03 | 22.5K |
| 14:44 | 5,743.00 | 5,743.00 | 5,742.40 | 5,742.40 | 9.4K |
| 14:45 | 5,742.29 | 5,743.07 | 5,742.29 | 5,743.07 | 11.0K |
| 14:46 | 5,743.37 | 5,745.30 | 5,743.37 | 5,745.30 | 15.1K |
| 14:47 | 5,745.17 | 5,745.91 | 5,745.17 | 5,745.91 | 7.8K |
| 14:48 | 5,746.03 | 5,746.06 | 5,745.98 | 5,745.98 | 12.9K |
| 14:49 | 5,745.84 | 5,745.85 | 5,745.62 | 5,745.62 | 15.0K |
| 14:50 | 5,745.76 | 5,745.81 | 5,745.70 | 5,745.74 | 5.5K |
| 14:51 | 5,745.32 | 5,745.42 | 5,745.32 | 5,745.42 | 13.2K |
| 14:52 | 5,745.41 | 5,745.56 | 5,745.30 | 5,745.56 | 6.4K |
| 14:53 | 5,745.58 | 5,745.95 | 5,745.58 | 5,745.95 | 7.4K |
| 14:54 | 5,746.77 | 5,746.77 | 5,746.35 | 5,746.35 | 40.8K |
| 14:55 | 5,745.93 | 5,745.93 | 5,745.68 | 5,745.86 | 23.0K |
| 14:56 | 5,745.48 | 5,746.00 | 5,745.32 | 5,746.00 | 15.1K |
| 14:57 | 5,746.09 | 5,746.48 | 5,745.94 | 5,746.48 | 17.7K |
| 14:58 | 5,746.43 | 5,746.43 | 5,745.64 | 5,745.64 | 15.3K |
| 14:59 | 5,745.23 | 5,745.29 | 5,744.91 | 5,745.29 | 16.5K |
| 15:00 | 5,745.03 | 5,745.03 | 5,744.49 | 5,744.62 | 9.6K |
| 15:01 | 5,744.81 | 5,745.70 | 5,744.81 | 5,745.70 | 12.8K |
| 15:02 | 5,746.12 | 5,746.12 | 5,745.35 | 5,745.60 | 16.9K |
| 15:03 | 5,745.82 | 5,746.52 | 5,745.82 | 5,746.52 | 11.2K |
| 15:04 | 5,746.74 | 5,746.75 | 5,746.46 | 5,746.46 | 13.7K |
| 15:05 | 5,746.80 | 5,748.29 | 5,746.80 | 5,748.29 | 29.8K |
| 15:06 | 5,748.89 | 5,749.21 | 5,748.89 | 5,749.21 | 20.2K |
| 15:07 | 5,749.16 | 5,749.16 | 5,748.33 | 5,748.65 | 10.9K |
| 15:08 | 5,748.46 | 5,748.46 | 5,747.56 | 5,747.56 | 23.2K |
| 15:09 | 5,747.82 | 5,748.05 | 5,747.55 | 5,748.05 | 12.5K |
| 15:10 | 5,747.95 | 5,747.95 | 5,747.25 | 5,747.25 | 12.6K |
| 15:11 | 5,747.08 | 5,747.16 | 5,745.91 | 5,745.91 | 12.0K |
| 15:12 | 5,745.62 | 5,745.62 | 5,744.03 | 5,744.03 | 25.4K |
| 15:13 | 5,743.65 | 5,744.17 | 5,743.25 | 5,744.17 | 17.7K |
| 15:14 | 5,743.78 | 5,743.87 | 5,743.65 | 5,743.65 | 11.3K |
| 15:15 | 5,743.70 | 5,744.28 | 5,743.70 | 5,744.28 | 9.2K |
| 15:16 | 5,744.42 | 5,744.42 | 5,743.60 | 5,743.72 | 12.6K |
| 15:17 | 5,743.31 | 5,744.34 | 5,743.31 | 5,744.33 | 21.8K |
| 15:18 | 5,744.88 | 5,744.99 | 5,744.59 | 5,744.99 | 17.7K |
| 15:19 | 5,745.25 | 5,745.76 | 5,745.25 | 5,745.34 | 22.6K |
| 15:20 | 5,745.05 | 5,745.05 | 5,744.08 | 5,744.08 | 19.3K |
| 15:21 | 5,744.24 | 5,744.24 | 5,743.06 | 5,743.06 | 29.9K |
| 15:22 | 5,742.83 | 5,742.83 | 5,742.40 | 5,742.60 | 15.2K |
| 15:23 | 5,742.70 | 5,743.55 | 5,742.70 | 5,743.55 | 14.0K |
| 15:24 | 5,743.51 | 5,743.74 | 5,743.50 | 5,743.50 | 17.0K |
| 15:25 | 5,743.73 | 5,743.92 | 5,743.73 | 5,743.92 | 16.7K |
| 15:26 | 5,743.90 | 5,743.90 | 5,743.39 | 5,743.62 | 24.6K |
| 15:27 | 5,743.05 | 5,743.05 | 5,742.73 | 5,742.81 | 11.6K |
| 15:28 | 5,742.87 | 5,742.87 | 5,742.48 | 5,742.70 | 7.2K |
| 15:29 | 5,742.66 | 5,742.66 | 5,741.96 | 5,741.96 | 14.1K |
| 15:30 | 5,741.54 | 5,742.44 | 5,741.35 | 5,742.44 | 21.3K |
| 15:31 | 5,742.14 | 5,742.70 | 5,742.14 | 5,742.29 | 10.7K |
| 15:32 | 5,742.11 | 5,742.45 | 5,742.11 | 5,742.45 | 13.0K |
| 15:33 | 5,742.31 | 5,742.31 | 5,741.72 | 5,741.72 | 16.4K |
| 15:34 | 5,741.86 | 5,742.04 | 5,741.75 | 5,742.04 | 16.6K |
| 15:35 | 5,741.77 | 5,741.77 | 5,741.36 | 5,741.41 | 11.1K |
| 15:36 | 5,741.29 | 5,741.32 | 5,740.95 | 5,740.95 | 48.8K |
| 15:37 | 5,740.66 | 5,740.66 | 5,739.45 | 5,739.45 | 19.4K |
| 15:38 | 5,739.33 | 5,739.33 | 5,738.62 | 5,738.62 | 14.0K |
| 15:39 | 5,738.38 | 5,739.33 | 5,738.38 | 5,739.33 | 25.5K |
| 15:40 | 5,739.79 | 5,740.46 | 5,739.64 | 5,740.46 | 31.2K |
| 15:41 | 5,740.74 | 5,740.78 | 5,739.20 | 5,739.20 | 31.0K |
| 15:42 | 5,738.58 | 5,738.58 | 5,737.42 | 5,737.42 | 19.6K |
| 15:43 | 5,737.35 | 5,737.93 | 5,737.35 | 5,737.93 | 18.6K |
| 15:44 | 5,739.16 | 5,740.11 | 5,738.94 | 5,740.11 | 27.5K |
| 15:45 | 5,739.64 | 5,740.09 | 5,739.64 | 5,740.09 | 33.7K |
| 15:46 | 5,740.28 | 5,740.44 | 5,739.74 | 5,739.74 | 22.6K |
| 15:47 | 5,739.79 | 5,739.79 | 5,739.23 | 5,739.23 | 20.7K |
| 15:48 | 5,739.06 | 5,739.46 | 5,739.06 | 5,739.11 | 34.4K |
| 15:49 | 5,739.29 | 5,740.31 | 5,739.20 | 5,740.31 | 46.4K |
| 15:50 | 5,736.37 | 5,737.59 | 5,736.37 | 5,736.92 | 140.6K |
| 15:51 | 5,736.83 | 5,736.83 | 5,736.17 | 5,736.32 | 67.7K |
| 15:52 | 5,736.16 | 5,736.16 | 5,734.94 | 5,735.67 | 57.9K |
| 15:53 | 5,735.27 | 5,735.27 | 5,734.37 | 5,734.80 | 50.5K |
| 15:54 | 5,734.68 | 5,734.96 | 5,734.23 | 5,734.23 | 60.4K |
| 15:55 | 5,733.65 | 5,733.65 | 5,731.74 | 5,731.74 | 95.0K |
| 15:56 | 5,731.14 | 5,733.17 | 5,731.14 | 5,733.17 | 195.2K |
| 15:57 | 5,733.35 | 5,733.69 | 5,733.19 | 5,733.62 | 96.5K |
| 15:58 | 5,733.63 | 5,734.09 | 5,733.63 | 5,733.86 | 90.3K |
| 15:59 | 5,733.30 | 5,733.56 | 5,732.64 | 5,732.64 | 155.7K |
| 16:00 | 5,731.43 | 5,731.43 | 5,731.43 | 5,731.43 | 5,179.2K |
| 16:01 | 5,731.43 | 5,731.43 | 5,731.43 | 5,731.43 | 0.0K |