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 | 5,801.14 | 5,810.17 | 5,801.14 | 5,810.17 | 344.0K |
| 09:31 | 5,809.30 | 5,812.28 | 5,809.30 | 5,811.15 | 65.8K |
| 09:32 | 5,811.32 | 5,811.32 | 5,808.26 | 5,809.53 | 74.8K |
| 09:33 | 5,812.04 | 5,812.04 | 5,810.06 | 5,810.06 | 31.0K |
| 09:34 | 5,810.49 | 5,810.65 | 5,809.02 | 5,810.60 | 43.9K |
| 09:35 | 5,808.79 | 5,810.12 | 5,808.36 | 5,810.12 | 27.6K |
| 09:36 | 5,809.99 | 5,810.49 | 5,807.37 | 5,807.37 | 25.0K |
| 09:37 | 5,806.95 | 5,806.95 | 5,805.11 | 5,805.11 | 16.6K |
| 09:38 | 5,804.78 | 5,804.87 | 5,804.17 | 5,804.17 | 23.7K |
| 09:39 | 5,804.48 | 5,806.51 | 5,804.48 | 5,806.51 | 14.3K |
| 09:40 | 5,807.39 | 5,809.31 | 5,807.39 | 5,808.20 | 30.2K |
| 09:41 | 5,807.94 | 5,810.76 | 5,807.94 | 5,810.76 | 14.2K |
| 09:42 | 5,810.29 | 5,811.86 | 5,809.62 | 5,811.86 | 32.4K |
| 09:43 | 5,810.63 | 5,811.45 | 5,810.63 | 5,811.02 | 22.2K |
| 09:44 | 5,810.65 | 5,810.65 | 5,809.88 | 5,810.55 | 21.3K |
| 09:45 | 5,809.28 | 5,809.28 | 5,808.34 | 5,808.99 | 19.3K |
| 09:46 | 5,809.08 | 5,809.08 | 5,807.64 | 5,809.05 | 17.9K |
| 09:47 | 5,810.32 | 5,810.32 | 5,809.92 | 5,809.92 | 18.7K |
| 09:48 | 5,810.21 | 5,810.46 | 5,810.09 | 5,810.46 | 18.0K |
| 09:49 | 5,810.46 | 5,810.49 | 5,809.67 | 5,810.49 | 68.1K |
| 09:50 | 5,809.07 | 5,809.07 | 5,808.25 | 5,808.55 | 33.4K |
| 09:51 | 5,806.66 | 5,809.06 | 5,806.66 | 5,808.20 | 44.7K |
| 09:52 | 5,809.10 | 5,809.16 | 5,808.58 | 5,808.84 | 17.7K |
| 09:53 | 5,809.19 | 5,809.19 | 5,808.31 | 5,808.31 | 41.2K |
| 09:54 | 5,808.50 | 5,808.50 | 5,806.90 | 5,806.90 | 46.4K |
| 09:55 | 5,806.51 | 5,807.09 | 5,806.02 | 5,807.09 | 21.0K |
| 09:56 | 5,808.93 | 5,808.98 | 5,808.80 | 5,808.80 | 27.7K |
| 09:57 | 5,808.78 | 5,809.20 | 5,808.07 | 5,809.20 | 27.7K |
| 09:58 | 5,807.90 | 5,807.90 | 5,805.02 | 5,805.02 | 27.3K |
| 09:59 | 5,804.85 | 5,805.38 | 5,804.64 | 5,805.12 | 10.8K |
| 10:00 | 5,806.03 | 5,807.73 | 5,803.22 | 5,803.22 | 37.6K |
| 10:01 | 5,803.74 | 5,803.80 | 5,802.86 | 5,802.86 | 15.3K |
| 10:02 | 5,802.89 | 5,802.89 | 5,800.64 | 5,800.64 | 13.8K |
| 10:03 | 5,801.05 | 5,801.05 | 5,798.92 | 5,798.92 | 20.4K |
| 10:04 | 5,798.96 | 5,799.13 | 5,798.59 | 5,798.95 | 21.9K |
| 10:05 | 5,799.32 | 5,799.79 | 5,799.24 | 5,799.46 | 23.7K |
| 10:06 | 5,799.24 | 5,799.24 | 5,796.70 | 5,796.71 | 27.5K |
| 10:07 | 5,796.46 | 5,796.46 | 5,793.82 | 5,793.82 | 36.3K |
| 10:08 | 5,794.13 | 5,795.67 | 5,794.13 | 5,795.32 | 11.8K |
| 10:09 | 5,794.37 | 5,794.49 | 5,793.73 | 5,794.49 | 23.0K |
| 10:10 | 5,795.79 | 5,796.66 | 5,795.50 | 5,796.66 | 16.4K |
| 10:11 | 5,795.97 | 5,795.97 | 5,794.88 | 5,794.88 | 20.4K |
| 10:12 | 5,795.00 | 5,797.04 | 5,795.00 | 5,796.47 | 24.8K |
| 10:13 | 5,796.27 | 5,796.27 | 5,795.54 | 5,796.20 | 24.2K |
| 10:14 | 5,795.37 | 5,797.64 | 5,795.37 | 5,797.64 | 22.5K |
| 10:15 | 5,796.69 | 5,796.69 | 5,794.46 | 5,794.46 | 16.8K |
| 10:16 | 5,794.16 | 5,795.73 | 5,794.16 | 5,795.73 | 19.4K |
| 10:17 | 5,795.95 | 5,795.96 | 5,795.39 | 5,795.39 | 10.7K |
| 10:18 | 5,794.72 | 5,795.56 | 5,794.15 | 5,794.15 | 34.1K |
| 10:19 | 5,794.55 | 5,795.26 | 5,794.55 | 5,794.76 | 11.4K |
| 10:20 | 5,794.77 | 5,794.77 | 5,794.44 | 5,794.44 | 16.7K |
| 10:21 | 5,794.56 | 5,794.56 | 5,793.78 | 5,793.78 | 14.2K |
| 10:22 | 5,794.65 | 5,795.09 | 5,794.52 | 5,794.92 | 14.0K |
| 10:23 | 5,795.40 | 5,795.90 | 5,795.40 | 5,795.88 | 13.7K |
| 10:24 | 5,795.62 | 5,795.62 | 5,793.38 | 5,793.39 | 16.6K |
| 10:25 | 5,793.13 | 5,793.42 | 5,792.63 | 5,793.24 | 26.4K |
| 10:26 | 5,793.54 | 5,794.45 | 5,793.54 | 5,794.35 | 19.5K |
| 10:27 | 5,794.32 | 5,796.63 | 5,794.32 | 5,796.63 | 26.3K |
| 10:28 | 5,796.67 | 5,797.78 | 5,796.67 | 5,797.78 | 13.4K |
| 10:29 | 5,798.57 | 5,799.67 | 5,798.57 | 5,799.67 | 17.0K |
| 10:30 | 5,798.68 | 5,800.12 | 5,798.68 | 5,800.12 | 21.1K |
| 10:31 | 5,799.52 | 5,799.94 | 5,799.22 | 5,799.57 | 25.1K |
| 10:32 | 5,799.74 | 5,799.74 | 5,799.37 | 5,799.71 | 22.8K |
| 10:33 | 5,799.75 | 5,800.43 | 5,799.15 | 5,799.77 | 24.0K |
| 10:34 | 5,800.12 | 5,800.12 | 5,799.55 | 5,799.55 | 12.9K |
| 10:35 | 5,799.55 | 5,799.55 | 5,797.72 | 5,797.72 | 52.7K |
| 10:36 | 5,797.75 | 5,798.29 | 5,797.75 | 5,797.88 | 21.4K |
| 10:37 | 5,797.22 | 5,798.93 | 5,797.22 | 5,798.93 | 13.9K |
| 10:38 | 5,799.61 | 5,800.51 | 5,799.36 | 5,800.51 | 21.1K |
| 10:39 | 5,800.86 | 5,802.69 | 5,800.86 | 5,802.69 | 30.8K |
| 10:40 | 5,802.44 | 5,802.44 | 5,801.79 | 5,802.34 | 12.5K |
| 10:41 | 5,802.21 | 5,802.21 | 5,801.45 | 5,802.03 | 12.7K |
| 10:42 | 5,802.73 | 5,803.47 | 5,802.60 | 5,803.47 | 13.6K |
| 10:43 | 5,803.73 | 5,803.73 | 5,802.81 | 5,803.44 | 12.9K |
| 10:44 | 5,803.36 | 5,803.48 | 5,802.68 | 5,802.68 | 11.8K |
| 10:45 | 5,803.51 | 5,804.75 | 5,803.51 | 5,804.59 | 27.2K |
| 10:46 | 5,803.97 | 5,804.47 | 5,803.97 | 5,804.45 | 9.0K |
| 10:47 | 5,805.19 | 5,805.19 | 5,804.13 | 5,804.13 | 45.8K |
| 10:48 | 5,804.43 | 5,804.86 | 5,804.43 | 5,804.86 | 18.9K |
| 10:49 | 5,805.07 | 5,805.92 | 5,805.07 | 5,805.92 | 22.8K |
| 10:50 | 5,805.58 | 5,805.68 | 5,805.15 | 5,805.24 | 16.0K |
| 10:51 | 5,804.76 | 5,804.90 | 5,804.35 | 5,804.90 | 21.8K |
| 10:52 | 5,804.61 | 5,804.61 | 5,803.03 | 5,803.03 | 62.5K |
| 10:53 | 5,802.93 | 5,802.93 | 5,801.91 | 5,802.49 | 26.2K |
| 10:54 | 5,802.11 | 5,802.11 | 5,800.56 | 5,800.56 | 56.9K |
| 10:55 | 5,800.59 | 5,801.73 | 5,800.59 | 5,801.73 | 13.8K |
| 10:56 | 5,802.27 | 5,802.27 | 5,801.29 | 5,801.35 | 11.3K |
| 10:57 | 5,801.12 | 5,802.12 | 5,801.12 | 5,801.95 | 9.6K |
| 10:58 | 5,801.90 | 5,802.62 | 5,801.90 | 5,802.56 | 6.1K |
| 10:59 | 5,801.07 | 5,801.07 | 5,800.24 | 5,800.31 | 27.3K |
| 11:00 | 5,800.61 | 5,801.52 | 5,800.61 | 5,801.52 | 14.4K |
| 11:01 | 5,801.61 | 5,801.67 | 5,801.20 | 5,801.20 | 5.3K |
| 11:02 | 5,801.98 | 5,802.36 | 5,801.64 | 5,802.36 | 13.0K |
| 11:03 | 5,802.56 | 5,804.48 | 5,802.56 | 5,804.48 | 20.1K |
| 11:04 | 5,804.16 | 5,804.27 | 5,803.82 | 5,804.20 | 18.9K |
| 11:05 | 5,804.05 | 5,804.05 | 5,803.65 | 5,803.97 | 18.8K |
| 11:06 | 5,803.30 | 5,804.61 | 5,803.30 | 5,804.61 | 26.2K |
| 11:07 | 5,804.47 | 5,804.47 | 5,804.33 | 5,804.45 | 17.6K |
| 11:08 | 5,804.57 | 5,804.57 | 5,803.73 | 5,804.06 | 20.3K |
| 11:09 | 5,805.29 | 5,805.59 | 5,805.29 | 5,805.48 | 12.5K |
| 11:10 | 5,805.49 | 5,805.49 | 5,803.22 | 5,803.46 | 24.8K |
| 11:11 | 5,803.79 | 5,804.41 | 5,803.79 | 5,803.83 | 20.1K |
| 11:12 | 5,804.18 | 5,805.42 | 5,804.18 | 5,805.42 | 15.7K |
| 11:13 | 5,805.73 | 5,805.91 | 5,805.67 | 5,805.67 | 15.9K |
| 11:14 | 5,805.16 | 5,805.16 | 5,804.65 | 5,804.65 | 28.6K |
| 11:15 | 5,804.57 | 5,804.57 | 5,803.67 | 5,804.10 | 7.1K |
| 11:16 | 5,803.84 | 5,805.36 | 5,803.84 | 5,805.36 | 17.6K |
| 11:17 | 5,805.31 | 5,805.74 | 5,805.10 | 5,805.33 | 11.2K |
| 11:18 | 5,806.08 | 5,807.13 | 5,806.08 | 5,807.13 | 27.0K |
| 11:19 | 5,807.27 | 5,807.88 | 5,807.27 | 5,807.78 | 18.6K |
| 11:20 | 5,807.78 | 5,807.80 | 5,807.58 | 5,807.71 | 9.5K |
| 11:21 | 5,807.82 | 5,807.83 | 5,807.53 | 5,807.53 | 31.0K |
| 11:22 | 5,807.61 | 5,807.61 | 5,806.50 | 5,806.50 | 15.6K |
| 11:23 | 5,806.51 | 5,807.07 | 5,805.81 | 5,805.81 | 27.9K |
| 11:24 | 5,805.81 | 5,805.87 | 5,805.25 | 5,805.25 | 18.3K |
| 11:25 | 5,805.61 | 5,806.95 | 5,805.60 | 5,806.95 | 11.1K |
| 11:26 | 5,807.06 | 5,808.12 | 5,807.06 | 5,808.12 | 14.9K |
| 11:27 | 5,807.44 | 5,807.44 | 5,806.58 | 5,806.58 | 18.4K |
| 11:28 | 5,807.93 | 5,808.32 | 5,806.78 | 5,806.78 | 34.7K |
| 11:29 | 5,808.03 | 5,808.11 | 5,808.00 | 5,808.00 | 15.4K |
| 11:30 | 5,808.13 | 5,808.43 | 5,808.01 | 5,808.01 | 14.3K |
| 11:31 | 5,808.83 | 5,810.16 | 5,808.83 | 5,810.16 | 15.1K |
| 11:32 | 5,810.27 | 5,810.68 | 5,810.09 | 5,810.13 | 23.4K |
| 11:33 | 5,810.36 | 5,810.36 | 5,809.15 | 5,809.15 | 17.3K |
| 11:34 | 5,809.27 | 5,809.80 | 5,807.72 | 5,807.72 | 30.5K |
| 11:35 | 5,807.75 | 5,807.75 | 5,806.85 | 5,806.85 | 15.9K |
| 11:36 | 5,806.57 | 5,807.26 | 5,806.57 | 5,807.26 | 11.8K |
| 11:37 | 5,807.44 | 5,807.44 | 5,806.80 | 5,806.80 | 7.3K |
| 11:38 | 5,806.61 | 5,807.00 | 5,806.61 | 5,806.72 | 12.1K |
| 11:39 | 5,806.42 | 5,807.23 | 5,806.42 | 5,807.23 | 11.3K |
| 11:40 | 5,807.55 | 5,808.30 | 5,807.55 | 5,808.30 | 16.7K |
| 11:41 | 5,808.25 | 5,808.80 | 5,808.25 | 5,808.44 | 27.7K |
| 11:42 | 5,807.50 | 5,807.50 | 5,806.95 | 5,806.95 | 22.5K |
| 11:43 | 5,806.86 | 5,806.86 | 5,805.37 | 5,805.37 | 25.6K |
| 11:44 | 5,805.42 | 5,805.52 | 5,805.36 | 5,805.36 | 8.7K |
| 11:45 | 5,804.62 | 5,805.24 | 5,804.52 | 5,805.24 | 11.5K |
| 11:46 | 5,805.09 | 5,805.09 | 5,804.78 | 5,804.95 | 11.1K |
| 11:47 | 5,804.91 | 5,805.39 | 5,804.91 | 5,805.19 | 5.2K |
| 11:48 | 5,804.88 | 5,805.09 | 5,804.88 | 5,805.09 | 6.8K |
| 11:49 | 5,805.70 | 5,805.70 | 5,805.35 | 5,805.44 | 17.0K |
| 11:50 | 5,805.35 | 5,805.35 | 5,804.20 | 5,804.20 | 7.5K |
| 11:51 | 5,802.74 | 5,804.85 | 5,802.66 | 5,804.85 | 43.2K |
| 11:52 | 5,804.97 | 5,804.97 | 5,803.91 | 5,803.91 | 12.9K |
| 11:53 | 5,803.88 | 5,803.88 | 5,803.08 | 5,803.08 | 14.4K |
| 11:54 | 5,803.40 | 5,804.89 | 5,803.33 | 5,804.89 | 13.0K |
| 11:55 | 5,804.69 | 5,804.69 | 5,802.56 | 5,802.56 | 18.1K |
| 11:56 | 5,802.10 | 5,802.74 | 5,802.10 | 5,802.74 | 11.5K |
| 11:57 | 5,802.96 | 5,802.96 | 5,801.55 | 5,801.55 | 16.6K |
| 11:58 | 5,801.79 | 5,801.79 | 5,801.28 | 5,801.29 | 9.1K |
| 11:59 | 5,800.39 | 5,800.39 | 5,798.59 | 5,799.13 | 31.8K |
| 12:00 | 5,800.39 | 5,800.99 | 5,800.12 | 5,800.99 | 23.1K |
| 12:01 | 5,800.90 | 5,800.90 | 5,799.28 | 5,799.28 | 11.4K |
| 12:02 | 5,799.00 | 5,800.30 | 5,799.00 | 5,800.30 | 12.4K |
| 12:03 | 5,800.47 | 5,802.13 | 5,800.47 | 5,802.13 | 11.5K |
| 12:04 | 5,802.21 | 5,803.38 | 5,802.21 | 5,803.38 | 8.7K |
| 12:05 | 5,803.96 | 5,803.96 | 5,803.27 | 5,803.27 | 18.5K |
| 12:06 | 5,803.68 | 5,804.67 | 5,803.68 | 5,804.67 | 5.9K |
| 12:07 | 5,804.59 | 5,804.59 | 5,804.19 | 5,804.19 | 6.0K |
| 12:08 | 5,804.25 | 5,804.25 | 5,803.83 | 5,803.86 | 7.4K |
| 12:09 | 5,804.05 | 5,804.05 | 5,802.34 | 5,802.34 | 15.7K |
| 12:10 | 5,802.48 | 5,802.48 | 5,801.36 | 5,801.89 | 8.3K |
| 12:11 | 5,801.87 | 5,802.63 | 5,801.87 | 5,802.58 | 11.5K |
| 12:12 | 5,802.44 | 5,802.91 | 5,802.44 | 5,802.50 | 11.5K |
| 12:13 | 5,802.69 | 5,802.69 | 5,802.00 | 5,802.09 | 7.3K |
| 12:14 | 5,802.51 | 5,802.65 | 5,802.51 | 5,802.65 | 6.8K |
| 12:15 | 5,802.71 | 5,802.91 | 5,802.41 | 5,802.91 | 15.9K |
| 12:16 | 5,802.83 | 5,802.83 | 5,802.42 | 5,802.63 | 8.4K |
| 12:17 | 5,802.63 | 5,803.05 | 5,802.18 | 5,803.05 | 11.9K |
| 12:18 | 5,802.81 | 5,802.81 | 5,801.93 | 5,801.93 | 9.8K |
| 12:19 | 5,802.05 | 5,802.95 | 5,802.05 | 5,802.95 | 7.5K |
| 12:20 | 5,802.85 | 5,804.16 | 5,802.85 | 5,804.16 | 9.4K |
| 12:21 | 5,804.49 | 5,805.03 | 5,804.49 | 5,805.03 | 5.4K |
| 12:22 | 5,804.95 | 5,804.95 | 5,804.80 | 5,804.81 | 7.3K |
| 12:23 | 5,805.31 | 5,806.28 | 5,805.31 | 5,806.28 | 9.7K |
| 12:24 | 5,805.98 | 5,806.34 | 5,805.98 | 5,806.34 | 6.8K |
| 12:25 | 5,806.53 | 5,806.98 | 5,806.53 | 5,806.86 | 5.6K |
| 12:26 | 5,807.51 | 5,808.24 | 5,807.51 | 5,808.24 | 21.5K |
| 12:27 | 5,808.68 | 5,808.87 | 5,805.99 | 5,805.99 | 27.7K |
| 12:28 | 5,806.04 | 5,806.10 | 5,805.63 | 5,805.73 | 9.1K |
| 12:29 | 5,805.42 | 5,806.33 | 5,805.42 | 5,806.33 | 12.2K |
| 12:30 | 5,806.27 | 5,807.47 | 5,806.27 | 5,806.45 | 17.7K |
| 12:31 | 5,806.57 | 5,807.37 | 5,806.57 | 5,807.37 | 8.1K |
| 12:32 | 5,807.31 | 5,807.49 | 5,807.31 | 5,807.44 | 8.6K |
| 12:33 | 5,807.47 | 5,808.60 | 5,807.47 | 5,808.60 | 22.8K |
| 12:34 | 5,808.99 | 5,810.22 | 5,808.99 | 5,810.22 | 29.1K |
| 12:35 | 5,809.87 | 5,809.88 | 5,809.52 | 5,809.88 | 4.2K |
| 12:36 | 5,809.95 | 5,810.37 | 5,809.95 | 5,810.27 | 3.6K |
| 12:37 | 5,810.45 | 5,811.74 | 5,810.45 | 5,811.74 | 16.2K |
| 12:38 | 5,811.97 | 5,812.06 | 5,811.87 | 5,812.04 | 6.6K |
| 12:39 | 5,811.92 | 5,811.92 | 5,811.87 | 5,811.87 | 10.9K |
| 12:40 | 5,811.61 | 5,811.66 | 5,811.15 | 5,811.15 | 10.7K |
| 12:41 | 5,811.39 | 5,811.39 | 5,810.88 | 5,810.99 | 4.5K |
| 12:42 | 5,811.45 | 5,812.10 | 5,811.36 | 5,812.10 | 21.0K |
| 12:43 | 5,811.16 | 5,811.90 | 5,811.16 | 5,811.78 | 11.3K |
| 12:44 | 5,811.87 | 5,811.87 | 5,810.41 | 5,810.89 | 35.2K |
| 12:45 | 5,810.94 | 5,811.02 | 5,810.53 | 5,810.53 | 12.5K |
| 12:46 | 5,809.89 | 5,810.17 | 5,809.46 | 5,810.17 | 10.1K |
| 12:47 | 5,810.30 | 5,810.75 | 5,810.30 | 5,810.75 | 5.9K |
| 12:48 | 5,811.55 | 5,811.76 | 5,811.39 | 5,811.76 | 10.6K |
| 12:49 | 5,812.01 | 5,812.43 | 5,811.79 | 5,812.43 | 12.8K |
| 12:50 | 5,812.33 | 5,812.34 | 5,812.02 | 5,812.02 | 3.4K |
| 12:51 | 5,811.06 | 5,811.06 | 5,810.52 | 5,810.52 | 12.4K |
| 12:52 | 5,810.41 | 5,811.42 | 5,810.41 | 5,811.42 | 6.2K |
| 12:53 | 5,811.77 | 5,811.78 | 5,811.47 | 5,811.47 | 10.5K |
| 12:54 | 5,811.50 | 5,811.57 | 5,811.37 | 5,811.37 | 7.6K |
| 12:55 | 5,811.27 | 5,811.27 | 5,810.46 | 5,810.46 | 8.7K |
| 12:56 | 5,810.40 | 5,810.79 | 5,810.40 | 5,810.79 | 9.2K |
| 12:57 | 5,810.89 | 5,810.89 | 5,810.83 | 5,810.88 | 3.6K |
| 12:58 | 5,811.43 | 5,811.43 | 5,810.93 | 5,810.97 | 11.3K |
| 12:59 | 5,811.46 | 5,812.34 | 5,811.46 | 5,812.34 | 11.7K |
| 13:00 | 5,811.99 | 5,811.99 | 5,811.42 | 5,811.42 | 8.2K |
| 13:01 | 5,811.34 | 5,811.97 | 5,811.20 | 5,811.97 | 12.3K |
| 13:02 | 5,812.23 | 5,813.00 | 5,812.23 | 5,813.00 | 31.6K |
| 13:03 | 5,813.26 | 5,814.08 | 5,813.26 | 5,814.08 | 59.8K |
| 13:04 | 5,813.77 | 5,813.77 | 5,812.82 | 5,812.99 | 8.5K |
| 13:05 | 5,812.59 | 5,812.59 | 5,812.18 | 5,812.27 | 15.3K |
| 13:06 | 5,812.38 | 5,812.51 | 5,812.32 | 5,812.51 | 8.8K |
| 13:07 | 5,813.02 | 5,813.02 | 5,812.58 | 5,812.58 | 9.4K |
| 13:08 | 5,812.61 | 5,813.01 | 5,812.58 | 5,813.01 | 6.9K |
| 13:09 | 5,813.24 | 5,813.75 | 5,813.24 | 5,813.75 | 5.6K |
| 13:10 | 5,813.95 | 5,814.54 | 5,813.95 | 5,814.54 | 5.0K |
| 13:11 | 5,814.64 | 5,814.64 | 5,813.75 | 5,813.81 | 4.8K |
| 13:12 | 5,814.18 | 5,814.83 | 5,814.18 | 5,814.83 | 11.2K |
| 13:13 | 5,814.32 | 5,814.32 | 5,814.03 | 5,814.03 | 15.5K |
| 13:14 | 5,814.03 | 5,814.03 | 5,813.92 | 5,813.92 | 7.5K |
| 13:15 | 5,813.73 | 5,814.25 | 5,813.73 | 5,814.25 | 9.3K |
| 13:16 | 5,814.25 | 5,814.25 | 5,813.85 | 5,813.85 | 9.4K |
| 13:17 | 5,814.01 | 5,814.01 | 5,813.72 | 5,813.72 | 3.0K |
| 13:18 | 5,813.62 | 5,813.62 | 5,813.40 | 5,813.46 | 8.6K |
| 13:19 | 5,813.43 | 5,813.43 | 5,812.65 | 5,812.65 | 8.2K |
| 13:20 | 5,812.23 | 5,812.23 | 5,811.64 | 5,811.64 | 9.9K |
| 13:21 | 5,811.65 | 5,811.99 | 5,811.65 | 5,811.92 | 7.6K |
| 13:22 | 5,811.69 | 5,812.94 | 5,811.69 | 5,812.94 | 8.1K |
| 13:23 | 5,812.60 | 5,812.89 | 5,812.60 | 5,812.89 | 14.8K |
| 13:24 | 5,812.90 | 5,812.90 | 5,812.40 | 5,812.42 | 8.8K |
| 13:25 | 5,813.06 | 5,813.66 | 5,813.06 | 5,813.66 | 13.2K |
| 13:26 | 5,813.38 | 5,813.57 | 5,813.26 | 5,813.57 | 8.3K |
| 13:27 | 5,814.15 | 5,814.15 | 5,812.67 | 5,812.67 | 14.3K |
| 13:28 | 5,812.27 | 5,813.14 | 5,812.01 | 5,812.31 | 16.0K |
| 13:29 | 5,812.34 | 5,812.62 | 5,812.34 | 5,812.52 | 9.5K |
| 13:30 | 5,812.34 | 5,812.84 | 5,812.34 | 5,812.84 | 6.6K |
| 13:31 | 5,812.84 | 5,813.27 | 5,812.84 | 5,813.27 | 3.7K |
| 13:32 | 5,813.28 | 5,814.34 | 5,813.28 | 5,814.34 | 28.7K |
| 13:33 | 5,813.71 | 5,813.91 | 5,813.66 | 5,813.79 | 8.2K |
| 13:34 | 5,814.12 | 5,814.12 | 5,812.97 | 5,812.97 | 14.9K |
| 13:35 | 5,812.88 | 5,812.88 | 5,812.38 | 5,812.38 | 4.7K |
| 13:36 | 5,812.22 | 5,812.37 | 5,811.72 | 5,811.72 | 14.7K |
| 13:37 | 5,811.82 | 5,812.51 | 5,811.82 | 5,811.91 | 11.8K |
| 13:38 | 5,811.89 | 5,811.89 | 5,810.79 | 5,810.79 | 15.9K |
| 13:39 | 5,810.82 | 5,811.30 | 5,810.58 | 5,811.30 | 12.7K |
| 13:40 | 5,811.97 | 5,812.82 | 5,811.97 | 5,812.82 | 12.8K |
| 13:41 | 5,813.02 | 5,813.02 | 5,812.65 | 5,812.71 | 10.0K |
| 13:42 | 5,812.80 | 5,812.97 | 5,812.47 | 5,812.97 | 11.5K |
| 13:43 | 5,812.97 | 5,813.41 | 5,812.97 | 5,813.32 | 17.5K |
| 13:44 | 5,813.11 | 5,813.74 | 5,813.11 | 5,813.53 | 12.2K |
| 13:45 | 5,813.43 | 5,813.43 | 5,813.27 | 5,813.37 | 4.5K |
| 13:46 | 5,813.26 | 5,813.26 | 5,813.02 | 5,813.02 | 5.0K |
| 13:47 | 5,813.04 | 5,813.72 | 5,813.04 | 5,813.47 | 13.3K |
| 13:48 | 5,813.69 | 5,813.69 | 5,813.10 | 5,813.10 | 5.4K |
| 13:49 | 5,813.04 | 5,813.04 | 5,812.46 | 5,812.46 | 4.8K |
| 13:50 | 5,812.55 | 5,812.55 | 5,811.65 | 5,811.65 | 12.4K |
| 13:51 | 5,811.75 | 5,812.83 | 5,811.75 | 5,812.83 | 11.1K |
| 13:52 | 5,812.70 | 5,812.70 | 5,811.97 | 5,811.97 | 13.5K |
| 13:53 | 5,811.64 | 5,811.95 | 5,811.57 | 5,811.95 | 9.6K |
| 13:54 | 5,811.78 | 5,811.78 | 5,811.09 | 5,811.09 | 4.2K |
| 13:55 | 5,811.12 | 5,811.25 | 5,811.07 | 5,811.18 | 13.6K |
| 13:56 | 5,811.24 | 5,811.24 | 5,810.92 | 5,810.92 | 11.1K |
| 13:57 | 5,811.15 | 5,811.61 | 5,811.15 | 5,811.51 | 10.4K |
| 13:58 | 5,811.33 | 5,811.33 | 5,810.83 | 5,810.83 | 11.6K |
| 13:59 | 5,811.09 | 5,812.61 | 5,811.09 | 5,812.61 | 18.4K |
| 14:00 | 5,812.50 | 5,813.06 | 5,812.38 | 5,813.00 | 15.2K |
| 14:01 | 5,813.01 | 5,814.00 | 5,813.01 | 5,813.18 | 30.8K |
| 14:02 | 5,813.06 | 5,813.44 | 5,813.06 | 5,813.34 | 33.3K |
| 14:03 | 5,813.44 | 5,813.44 | 5,812.94 | 5,813.19 | 14.9K |
| 14:04 | 5,813.42 | 5,813.42 | 5,812.75 | 5,812.75 | 10.0K |
| 14:05 | 5,812.75 | 5,812.89 | 5,812.19 | 5,812.19 | 9.8K |
| 14:06 | 5,812.10 | 5,812.27 | 5,811.74 | 5,812.14 | 9.4K |
| 14:07 | 5,812.16 | 5,812.21 | 5,812.06 | 5,812.06 | 6.2K |
| 14:08 | 5,812.11 | 5,812.11 | 5,811.25 | 5,811.25 | 12.8K |
| 14:09 | 5,811.33 | 5,811.43 | 5,811.09 | 5,811.43 | 7.4K |
| 14:10 | 5,811.62 | 5,811.79 | 5,811.13 | 5,811.13 | 12.6K |
| 14:11 | 5,810.69 | 5,811.01 | 5,810.65 | 5,810.98 | 13.8K |
| 14:12 | 5,810.93 | 5,811.27 | 5,810.93 | 5,811.27 | 6.3K |
| 14:13 | 5,811.78 | 5,811.86 | 5,811.78 | 5,811.80 | 8.1K |
| 14:14 | 5,811.26 | 5,812.15 | 5,811.26 | 5,812.15 | 11.5K |
| 14:15 | 5,812.79 | 5,813.12 | 5,812.79 | 5,813.12 | 14.5K |
| 14:16 | 5,813.21 | 5,813.26 | 5,812.98 | 5,812.98 | 22.0K |
| 14:17 | 5,812.97 | 5,813.20 | 5,812.97 | 5,813.20 | 5.7K |
| 14:18 | 5,813.56 | 5,813.90 | 5,813.56 | 5,813.90 | 12.1K |
| 14:19 | 5,813.82 | 5,814.53 | 5,813.82 | 5,814.53 | 13.9K |
| 14:20 | 5,814.51 | 5,814.91 | 5,814.51 | 5,814.81 | 21.7K |
| 14:21 | 5,814.76 | 5,815.93 | 5,814.76 | 5,815.93 | 11.9K |
| 14:22 | 5,815.92 | 5,815.92 | 5,815.21 | 5,815.21 | 5.8K |
| 14:23 | 5,815.51 | 5,815.51 | 5,815.32 | 5,815.32 | 3.5K |
| 14:24 | 5,815.37 | 5,816.13 | 5,815.37 | 5,816.04 | 11.7K |
| 14:25 | 5,815.93 | 5,817.02 | 5,815.93 | 5,817.02 | 20.2K |
| 14:26 | 5,817.10 | 5,817.10 | 5,816.46 | 5,816.46 | 6.6K |
| 14:27 | 5,816.09 | 5,816.72 | 5,816.09 | 5,816.72 | 13.8K |
| 14:28 | 5,816.72 | 5,816.80 | 5,816.54 | 5,816.54 | 15.1K |
| 14:29 | 5,816.63 | 5,816.90 | 5,816.63 | 5,816.90 | 11.2K |
| 14:30 | 5,816.74 | 5,817.13 | 5,816.64 | 5,817.13 | 13.7K |
| 14:31 | 5,817.62 | 5,817.62 | 5,816.73 | 5,816.73 | 13.8K |
| 14:32 | 5,816.48 | 5,817.44 | 5,816.47 | 5,817.34 | 13.3K |
| 14:33 | 5,817.29 | 5,817.29 | 5,816.79 | 5,816.79 | 4.1K |
| 14:34 | 5,816.82 | 5,816.82 | 5,815.79 | 5,815.81 | 26.5K |
| 14:35 | 5,815.55 | 5,815.55 | 5,815.33 | 5,815.54 | 25.7K |
| 14:36 | 5,815.25 | 5,815.36 | 5,815.04 | 5,815.04 | 7.5K |
| 14:37 | 5,814.87 | 5,814.87 | 5,813.58 | 5,813.58 | 8.8K |
| 14:38 | 5,813.19 | 5,813.25 | 5,813.06 | 5,813.23 | 18.2K |
| 14:39 | 5,813.78 | 5,813.78 | 5,813.28 | 5,813.28 | 24.0K |
| 14:40 | 5,812.92 | 5,813.05 | 5,812.14 | 5,812.14 | 14.9K |
| 14:41 | 5,812.16 | 5,813.22 | 5,812.16 | 5,812.96 | 10.8K |
| 14:42 | 5,812.90 | 5,812.90 | 5,812.31 | 5,812.31 | 5.2K |
| 14:43 | 5,812.18 | 5,812.74 | 5,812.18 | 5,812.74 | 13.8K |
| 14:44 | 5,812.77 | 5,812.77 | 5,811.30 | 5,811.30 | 13.5K |
| 14:45 | 5,811.38 | 5,811.64 | 5,811.01 | 5,811.13 | 39.9K |
| 14:46 | 5,810.95 | 5,810.95 | 5,809.95 | 5,810.87 | 18.6K |
| 14:47 | 5,811.14 | 5,811.71 | 5,811.14 | 5,811.71 | 29.0K |
| 14:48 | 5,811.73 | 5,811.73 | 5,811.60 | 5,811.60 | 11.3K |
| 14:49 | 5,811.55 | 5,811.55 | 5,810.71 | 5,810.71 | 12.2K |
| 14:50 | 5,810.53 | 5,810.53 | 5,809.80 | 5,809.80 | 7.3K |
| 14:51 | 5,810.30 | 5,810.30 | 5,809.96 | 5,809.96 | 12.5K |
| 14:52 | 5,809.77 | 5,809.77 | 5,809.37 | 5,809.54 | 14.1K |
| 14:53 | 5,809.84 | 5,810.64 | 5,809.84 | 5,810.64 | 14.0K |
| 14:54 | 5,810.74 | 5,811.47 | 5,810.74 | 5,811.47 | 12.5K |
| 14:55 | 5,812.00 | 5,812.97 | 5,812.00 | 5,812.76 | 15.6K |
| 14:56 | 5,813.08 | 5,813.64 | 5,813.08 | 5,813.34 | 16.7K |
| 14:57 | 5,812.96 | 5,813.03 | 5,812.82 | 5,813.03 | 12.3K |
| 14:58 | 5,812.42 | 5,813.38 | 5,812.32 | 5,813.38 | 25.6K |
| 14:59 | 5,813.27 | 5,813.73 | 5,813.15 | 5,813.60 | 15.2K |
| 15:00 | 5,813.53 | 5,813.92 | 5,813.52 | 5,813.92 | 16.4K |
| 15:01 | 5,813.96 | 5,814.11 | 5,813.73 | 5,813.73 | 21.6K |
| 15:02 | 5,814.04 | 5,814.04 | 5,813.04 | 5,813.04 | 19.2K |
| 15:03 | 5,813.08 | 5,813.08 | 5,812.99 | 5,813.03 | 15.7K |
| 15:04 | 5,812.98 | 5,812.98 | 5,811.88 | 5,811.88 | 14.2K |
| 15:05 | 5,811.75 | 5,812.30 | 5,811.75 | 5,812.30 | 22.9K |
| 15:06 | 5,812.25 | 5,812.25 | 5,811.60 | 5,811.62 | 13.2K |
| 15:07 | 5,811.51 | 5,811.51 | 5,810.70 | 5,810.76 | 12.1K |
| 15:08 | 5,810.43 | 5,811.01 | 5,810.23 | 5,811.01 | 12.4K |
| 15:09 | 5,811.21 | 5,811.55 | 5,811.03 | 5,811.55 | 14.1K |
| 15:10 | 5,811.29 | 5,811.29 | 5,809.32 | 5,809.32 | 17.0K |
| 15:11 | 5,809.80 | 5,810.08 | 5,809.53 | 5,809.99 | 24.8K |
| 15:12 | 5,809.99 | 5,809.99 | 5,809.85 | 5,809.94 | 7.6K |
| 15:13 | 5,809.95 | 5,809.95 | 5,809.62 | 5,809.78 | 7.3K |
| 15:14 | 5,809.82 | 5,810.08 | 5,809.78 | 5,809.78 | 10.5K |
| 15:15 | 5,809.42 | 5,809.42 | 5,808.54 | 5,808.54 | 15.1K |
| 15:16 | 5,808.37 | 5,808.37 | 5,807.92 | 5,808.37 | 9.2K |
| 15:17 | 5,808.32 | 5,809.19 | 5,807.61 | 5,808.83 | 37.5K |
| 15:18 | 5,808.65 | 5,808.70 | 5,808.54 | 5,808.54 | 8.1K |
| 15:19 | 5,808.51 | 5,809.04 | 5,808.51 | 5,809.04 | 10.9K |
| 15:20 | 5,808.84 | 5,809.29 | 5,808.84 | 5,809.10 | 11.4K |
| 15:21 | 5,809.64 | 5,810.07 | 5,809.42 | 5,810.07 | 15.3K |
| 15:22 | 5,810.47 | 5,810.97 | 5,810.47 | 5,810.97 | 11.7K |
| 15:23 | 5,810.98 | 5,811.19 | 5,810.89 | 5,810.89 | 15.5K |
| 15:24 | 5,810.89 | 5,810.89 | 5,810.44 | 5,810.44 | 7.2K |
| 15:25 | 5,810.73 | 5,811.23 | 5,810.62 | 5,811.23 | 16.1K |
| 15:26 | 5,811.27 | 5,811.27 | 5,810.48 | 5,811.00 | 17.5K |
| 15:27 | 5,811.02 | 5,811.36 | 5,811.02 | 5,811.36 | 9.8K |
| 15:28 | 5,811.40 | 5,811.52 | 5,811.37 | 5,811.52 | 13.6K |
| 15:29 | 5,811.34 | 5,812.89 | 5,811.34 | 5,812.89 | 23.4K |
| 15:30 | 5,812.71 | 5,812.85 | 5,812.09 | 5,812.85 | 24.1K |
| 15:31 | 5,812.85 | 5,813.57 | 5,812.85 | 5,813.57 | 16.8K |
| 15:32 | 5,813.24 | 5,813.62 | 5,813.24 | 5,813.62 | 17.0K |
| 15:33 | 5,813.75 | 5,814.00 | 5,813.75 | 5,813.89 | 12.7K |
| 15:34 | 5,813.89 | 5,814.51 | 5,813.89 | 5,814.51 | 15.3K |
| 15:35 | 5,814.52 | 5,814.97 | 5,814.52 | 5,814.97 | 24.9K |
| 15:36 | 5,814.77 | 5,814.98 | 5,814.77 | 5,814.98 | 11.0K |
| 15:37 | 5,814.79 | 5,814.79 | 5,814.21 | 5,814.21 | 30.1K |
| 15:38 | 5,814.03 | 5,814.03 | 5,813.50 | 5,813.50 | 30.2K |
| 15:39 | 5,813.87 | 5,814.23 | 5,813.85 | 5,813.85 | 19.1K |
| 15:40 | 5,813.71 | 5,813.71 | 5,813.32 | 5,813.41 | 15.7K |
| 15:41 | 5,813.37 | 5,813.37 | 5,812.71 | 5,813.06 | 24.9K |
| 15:42 | 5,813.04 | 5,813.29 | 5,813.04 | 5,813.29 | 13.3K |
| 15:43 | 5,813.60 | 5,814.83 | 5,813.60 | 5,814.83 | 30.6K |
| 15:44 | 5,815.16 | 5,815.62 | 5,815.13 | 5,815.62 | 28.5K |
| 15:45 | 5,815.08 | 5,815.08 | 5,813.12 | 5,813.12 | 63.3K |
| 15:46 | 5,812.67 | 5,812.67 | 5,811.36 | 5,811.36 | 27.2K |
| 15:47 | 5,811.33 | 5,811.82 | 5,811.25 | 5,811.25 | 27.1K |
| 15:48 | 5,810.98 | 5,811.82 | 5,810.98 | 5,811.34 | 31.5K |
| 15:49 | 5,811.21 | 5,812.42 | 5,811.21 | 5,812.42 | 46.7K |
| 15:50 | 5,805.58 | 5,807.61 | 5,805.58 | 5,806.86 | 190.6K |
| 15:51 | 5,806.63 | 5,806.63 | 5,805.72 | 5,805.72 | 58.8K |
| 15:52 | 5,805.44 | 5,806.93 | 5,805.44 | 5,805.56 | 93.3K |
| 15:53 | 5,805.72 | 5,806.63 | 5,805.71 | 5,806.63 | 45.6K |
| 15:54 | 5,806.84 | 5,806.84 | 5,806.14 | 5,806.14 | 64.2K |
| 15:55 | 5,807.04 | 5,808.60 | 5,806.95 | 5,808.25 | 145.5K |
| 15:56 | 5,805.50 | 5,805.87 | 5,804.28 | 5,804.28 | 146.2K |
| 15:57 | 5,803.66 | 5,804.95 | 5,803.66 | 5,804.95 | 115.1K |
| 15:58 | 5,804.77 | 5,805.30 | 5,804.77 | 5,805.30 | 115.2K |
| 15:59 | 5,804.59 | 5,806.02 | 5,804.59 | 5,805.53 | 202.0K |
| 16:00 | 5,805.35 | 5,805.35 | 5,805.35 | 5,805.35 | 11,589.8K |
| 16:01 | 5,805.35 | 5,805.35 | 5,805.35 | 5,805.35 | 15.7K |