6,389.40
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 5,918.20 | 5,921.50 | 5,918.20 | 5,921.50 | 9,203.1K |
| 10:01 | 5,939.30 | 5,939.30 | 5,935.90 | 5,935.90 | 1,592.8K |
| 10:02 | 5,937.60 | 5,937.60 | 5,933.40 | 5,933.40 | 1,230.3K |
| 10:03 | 5,933.00 | 5,933.00 | 5,927.60 | 5,927.60 | 748.0K |
| 10:04 | 5,920.50 | 5,920.50 | 5,917.30 | 5,917.30 | 1,129.2K |
| 10:05 | 5,919.50 | 5,919.50 | 5,919.00 | 5,919.00 | 633.9K |
| 10:06 | 5,920.70 | 5,921.60 | 5,920.70 | 5,921.60 | 1,843.8K |
| 10:07 | 5,921.00 | 5,922.40 | 5,921.00 | 5,922.40 | 1,860.0K |
| 10:08 | 5,920.30 | 5,920.30 | 5,919.70 | 5,919.70 | 1,844.7K |
| 10:09 | 5,917.80 | 5,921.60 | 5,917.80 | 5,921.60 | 486.4K |
| 10:10 | 5,920.90 | 5,920.90 | 5,919.30 | 5,919.30 | 610.2K |
| 10:11 | 5,923.20 | 5,926.60 | 5,923.20 | 5,926.60 | 4,040.0K |
| 10:12 | 5,928.10 | 5,929.40 | 5,928.10 | 5,929.40 | 757.0K |
| 10:13 | 5,933.10 | 5,933.10 | 5,932.70 | 5,932.70 | 1,312.6K |
| 10:14 | 5,933.30 | 5,933.30 | 5,933.30 | 5,933.30 | 2,980.1K |
| 10:15 | 5,933.90 | 5,933.90 | 5,928.80 | 5,928.80 | 2,352.0K |
| 10:16 | 5,923.20 | 5,923.20 | 5,922.80 | 5,922.80 | 607.3K |
| 10:17 | 5,929.70 | 5,929.70 | 5,929.30 | 5,929.30 | 529.8K |
| 10:18 | 5,929.00 | 5,929.50 | 5,929.00 | 5,929.50 | 786.4K |
| 10:19 | 5,933.00 | 5,933.00 | 5,930.10 | 5,930.10 | 1,229.0K |
| 10:20 | 5,925.80 | 5,926.00 | 5,925.80 | 5,926.00 | 588.6K |
| 10:21 | 5,927.80 | 5,927.80 | 5,927.20 | 5,927.20 | 444.1K |
| 10:22 | 5,926.40 | 5,927.10 | 5,926.40 | 5,927.10 | 719.0K |
| 10:23 | 5,931.40 | 5,931.40 | 5,929.10 | 5,929.10 | 1,244.0K |
| 10:24 | 5,929.90 | 5,929.90 | 5,929.70 | 5,929.70 | 430.0K |
| 10:25 | 5,930.20 | 5,932.00 | 5,930.20 | 5,932.00 | 1,193.3K |
| 10:26 | 5,930.20 | 5,930.30 | 5,930.20 | 5,930.30 | 589.3K |
| 10:27 | 5,932.60 | 5,932.60 | 5,932.40 | 5,932.40 | 792.9K |
| 10:28 | 5,931.60 | 5,933.50 | 5,931.60 | 5,933.50 | 511.3K |
| 10:29 | 5,933.00 | 5,933.90 | 5,933.00 | 5,933.90 | 407.1K |
| 10:30 | 5,930.60 | 5,933.00 | 5,930.60 | 5,933.00 | 679.6K |
| 10:31 | 5,934.30 | 5,934.30 | 5,933.90 | 5,933.90 | 580.7K |
| 10:32 | 5,935.90 | 5,940.00 | 5,935.90 | 5,940.00 | 2,209.7K |
| 10:33 | 5,938.50 | 5,938.50 | 5,936.50 | 5,936.50 | 1,056.3K |
| 10:34 | 5,933.20 | 5,933.80 | 5,933.20 | 5,933.80 | 521.1K |
| 10:35 | 5,934.90 | 5,936.50 | 5,934.90 | 5,936.50 | 2,266.0K |
| 10:36 | 5,936.80 | 5,936.80 | 5,936.30 | 5,936.30 | 630.3K |
| 10:37 | 5,937.20 | 5,937.20 | 5,936.70 | 5,936.70 | 619.4K |
| 10:38 | 5,938.90 | 5,938.90 | 5,937.40 | 5,937.40 | 1,694.0K |
| 10:39 | 5,934.30 | 5,934.30 | 5,933.60 | 5,933.60 | 743.1K |
| 10:40 | 5,933.00 | 5,934.60 | 5,933.00 | 5,934.60 | 237.9K |
| 10:41 | 5,935.00 | 5,935.80 | 5,935.00 | 5,935.80 | 570.8K |
| 10:42 | 5,933.70 | 5,935.20 | 5,933.70 | 5,935.20 | 491.8K |
| 10:43 | 5,935.40 | 5,936.50 | 5,935.40 | 5,936.50 | 1,358.1K |
| 10:44 | 5,935.30 | 5,935.70 | 5,935.30 | 5,935.70 | 1,464.0K |
| 10:45 | 5,936.10 | 5,936.50 | 5,936.10 | 5,936.50 | 253.6K |
| 10:46 | 5,936.60 | 5,937.80 | 5,936.60 | 5,937.80 | 442.3K |
| 10:47 | 5,936.30 | 5,936.30 | 5,935.80 | 5,935.80 | 479.1K |
| 10:48 | 5,936.10 | 5,936.10 | 5,936.10 | 5,936.10 | 334.5K |
| 10:49 | 5,936.90 | 5,938.50 | 5,936.90 | 5,938.50 | 698.4K |
| 10:50 | 5,937.40 | 5,937.40 | 5,937.30 | 5,937.30 | 535.5K |
| 10:51 | 5,938.00 | 5,938.30 | 5,938.00 | 5,938.30 | 833.6K |
| 10:52 | 5,936.30 | 5,936.60 | 5,936.30 | 5,936.60 | 591.4K |
| 10:53 | 5,936.30 | 5,938.80 | 5,936.30 | 5,938.80 | 418.5K |
| 10:54 | 5,939.10 | 5,939.10 | 5,937.60 | 5,937.60 | 2,205.2K |
| 10:55 | 5,938.00 | 5,938.70 | 5,938.00 | 5,938.70 | 194.6K |
| 10:56 | 5,940.50 | 5,940.50 | 5,938.70 | 5,938.70 | 444.0K |
| 10:57 | 5,937.90 | 5,937.90 | 5,936.40 | 5,936.40 | 401.5K |
| 10:58 | 5,935.50 | 5,936.90 | 5,935.50 | 5,936.90 | 515.9K |
| 10:59 | 5,936.00 | 5,936.90 | 5,936.00 | 5,936.90 | 398.6K |
| 11:00 | 5,936.80 | 5,937.00 | 5,936.80 | 5,937.00 | 1,084.6K |
| 11:01 | 5,938.00 | 5,938.00 | 5,936.80 | 5,936.80 | 362.5K |
| 11:02 | 5,937.60 | 5,938.30 | 5,937.60 | 5,938.30 | 1,481.6K |
| 11:03 | 5,938.00 | 5,938.00 | 5,936.90 | 5,936.90 | 748.7K |
| 11:04 | 5,936.70 | 5,937.70 | 5,936.70 | 5,937.70 | 1,309.9K |
| 11:05 | 5,937.80 | 5,938.90 | 5,937.80 | 5,938.90 | 329.6K |
| 11:06 | 5,938.00 | 5,938.40 | 5,938.00 | 5,938.40 | 460.1K |
| 11:07 | 5,940.40 | 5,943.80 | 5,940.40 | 5,943.80 | 828.6K |
| 11:08 | 5,943.80 | 5,943.80 | 5,942.80 | 5,942.80 | 423.5K |
| 11:09 | 5,941.90 | 5,942.10 | 5,941.90 | 5,942.10 | 600.5K |
| 11:10 | 5,943.60 | 5,943.80 | 5,943.60 | 5,943.80 | 775.6K |
| 11:11 | 5,943.70 | 5,944.70 | 5,943.70 | 5,944.70 | 254.9K |
| 11:12 | 5,945.70 | 5,946.80 | 5,945.70 | 5,946.80 | 315.2K |
| 11:13 | 5,945.90 | 5,945.90 | 5,943.80 | 5,943.80 | 750.3K |
| 11:14 | 5,943.10 | 5,943.10 | 5,943.00 | 5,943.00 | 1,915.9K |
| 11:15 | 5,939.30 | 5,940.70 | 5,939.30 | 5,940.70 | 547.9K |
| 11:16 | 5,940.90 | 5,942.30 | 5,940.90 | 5,942.30 | 423.1K |
| 11:17 | 5,942.30 | 5,942.30 | 5,940.30 | 5,940.30 | 677.2K |
| 11:18 | 5,939.80 | 5,940.70 | 5,939.80 | 5,940.70 | 716.1K |
| 11:19 | 5,941.20 | 5,941.20 | 5,940.70 | 5,940.70 | 423.6K |
| 11:20 | 5,941.30 | 5,941.90 | 5,941.30 | 5,941.90 | 436.1K |
| 11:21 | 5,942.50 | 5,942.60 | 5,942.50 | 5,942.60 | 208.5K |
| 11:22 | 5,941.80 | 5,943.10 | 5,941.80 | 5,943.10 | 670.8K |
| 11:23 | 5,943.40 | 5,943.40 | 5,941.70 | 5,941.70 | 326.5K |
| 11:24 | 5,940.50 | 5,940.90 | 5,940.50 | 5,940.90 | 813.5K |
| 11:25 | 5,940.60 | 5,940.60 | 5,940.50 | 5,940.50 | 1,068.7K |
| 11:26 | 5,942.50 | 5,942.50 | 5,941.70 | 5,941.70 | 527.2K |
| 11:27 | 5,942.00 | 5,942.00 | 5,940.70 | 5,940.70 | 1,414.1K |
| 11:28 | 5,942.30 | 5,942.40 | 5,942.30 | 5,942.40 | 336.1K |
| 11:29 | 5,941.50 | 5,941.50 | 5,940.70 | 5,940.70 | 344.5K |
| 11:30 | 5,942.20 | 5,942.20 | 5,941.30 | 5,941.30 | 327.6K |
| 11:31 | 5,943.40 | 5,943.40 | 5,940.00 | 5,940.00 | 893.5K |
| 11:32 | 5,938.80 | 5,938.90 | 5,938.80 | 5,938.90 | 558.1K |
| 11:33 | 5,940.00 | 5,940.10 | 5,940.00 | 5,940.10 | 837.0K |
| 11:34 | 5,940.30 | 5,940.80 | 5,940.30 | 5,940.80 | 313.4K |
| 11:35 | 5,940.50 | 5,942.90 | 5,940.50 | 5,942.90 | 1,063.2K |
| 11:36 | 5,943.90 | 5,943.90 | 5,943.40 | 5,943.40 | 621.6K |
| 11:37 | 5,942.60 | 5,942.60 | 5,941.30 | 5,941.30 | 1,104.6K |
| 11:38 | 5,938.90 | 5,938.90 | 5,937.60 | 5,937.60 | 1,091.9K |
| 11:39 | 5,936.20 | 5,936.20 | 5,936.10 | 5,936.10 | 478.6K |
| 11:40 | 5,936.60 | 5,936.60 | 5,933.60 | 5,933.60 | 617.4K |
| 11:41 | 5,932.30 | 5,932.60 | 5,932.30 | 5,932.60 | 387.6K |
| 11:42 | 5,934.10 | 5,934.20 | 5,934.10 | 5,934.20 | 438.9K |
| 11:43 | 5,935.00 | 5,936.70 | 5,935.00 | 5,936.70 | 354.2K |
| 11:44 | 5,935.80 | 5,935.80 | 5,934.60 | 5,934.60 | 965.1K |
| 11:45 | 5,933.70 | 5,934.30 | 5,933.70 | 5,934.30 | 189.8K |
| 11:46 | 5,934.90 | 5,935.30 | 5,934.90 | 5,935.30 | 326.2K |
| 11:47 | 5,936.70 | 5,938.10 | 5,936.70 | 5,938.10 | 702.5K |
| 11:48 | 5,937.80 | 5,940.30 | 5,937.80 | 5,940.30 | 926.7K |
| 11:49 | 5,938.50 | 5,938.60 | 5,938.50 | 5,938.60 | 441.6K |
| 11:50 | 5,938.90 | 5,939.40 | 5,938.90 | 5,939.40 | 822.2K |
| 11:51 | 5,939.40 | 5,939.40 | 5,939.30 | 5,939.30 | 2,801.9K |
| 11:52 | 5,940.60 | 5,942.40 | 5,940.60 | 5,942.40 | 1,486.5K |
| 11:53 | 5,942.80 | 5,942.80 | 5,941.60 | 5,941.60 | 484.5K |
| 11:54 | 5,943.10 | 5,943.70 | 5,943.10 | 5,943.70 | 754.6K |
| 11:55 | 5,940.70 | 5,940.70 | 5,938.80 | 5,938.80 | 665.2K |
| 11:56 | 5,939.40 | 5,939.40 | 5,938.50 | 5,938.50 | 291.5K |
| 11:57 | 5,937.40 | 5,937.40 | 5,936.60 | 5,936.60 | 1,301.3K |
| 11:58 | 5,937.60 | 5,938.50 | 5,937.60 | 5,938.50 | 668.8K |
| 11:59 | 5,939.90 | 5,941.40 | 5,939.90 | 5,941.40 | 716.4K |
| 12:00 | 5,943.60 | 5,943.60 | 5,942.60 | 5,942.60 | 106.2K |
| 12:01 | 5,943.10 | 5,943.10 | 5,943.00 | 5,943.00 | 119.3K |
| 12:02 | 5,943.20 | 5,943.20 | 5,943.20 | 5,943.20 | 556.8K |
| 12:03 | 5,943.20 | 5,945.20 | 5,943.20 | 5,945.20 | 797.0K |
| 12:04 | 5,946.10 | 5,946.10 | 5,946.10 | 5,946.10 | 194.2K |
| 12:05 | 5,946.60 | 5,946.60 | 5,943.60 | 5,943.60 | 1,925.6K |
| 12:06 | 5,944.60 | 5,944.70 | 5,944.60 | 5,944.70 | 315.6K |
| 12:07 | 5,944.40 | 5,944.40 | 5,943.80 | 5,943.80 | 445.0K |
| 12:08 | 5,943.60 | 5,943.60 | 5,938.00 | 5,938.00 | 324.2K |
| 12:09 | 5,938.80 | 5,940.00 | 5,938.80 | 5,940.00 | 1,102.6K |
| 12:10 | 5,940.90 | 5,941.50 | 5,940.90 | 5,941.50 | 1,116.1K |
| 12:11 | 5,941.80 | 5,942.10 | 5,941.80 | 5,942.10 | 637.2K |
| 12:12 | 5,942.10 | 5,942.20 | 5,942.10 | 5,942.20 | 1,083.7K |
| 12:13 | 5,943.40 | 5,943.40 | 5,941.60 | 5,941.60 | 376.0K |
| 12:14 | 5,940.80 | 5,940.80 | 5,938.80 | 5,938.80 | 533.1K |
| 12:15 | 5,937.50 | 5,937.50 | 5,937.30 | 5,937.30 | 1,145.5K |
| 12:16 | 5,936.50 | 5,936.50 | 5,935.30 | 5,935.30 | 850.6K |
| 12:17 | 5,936.60 | 5,936.60 | 5,936.10 | 5,936.10 | 663.0K |
| 12:18 | 5,935.60 | 5,935.60 | 5,934.80 | 5,934.80 | 592.7K |
| 12:19 | 5,936.10 | 5,936.90 | 5,936.10 | 5,936.90 | 312.4K |
| 12:20 | 5,935.60 | 5,935.60 | 5,934.90 | 5,934.90 | 382.1K |
| 12:21 | 5,934.20 | 5,934.20 | 5,933.50 | 5,933.50 | 410.2K |
| 12:22 | 5,933.40 | 5,933.50 | 5,933.40 | 5,933.50 | 556.2K |
| 12:23 | 5,934.10 | 5,934.50 | 5,934.10 | 5,934.50 | 147.8K |
| 12:24 | 5,934.30 | 5,934.30 | 5,934.00 | 5,934.00 | 648.5K |
| 12:25 | 5,932.70 | 5,932.70 | 5,932.00 | 5,932.00 | 259.6K |
| 12:26 | 5,931.10 | 5,931.10 | 5,930.00 | 5,930.00 | 434.4K |
| 12:27 | 5,931.20 | 5,931.20 | 5,931.00 | 5,931.00 | 158.1K |
| 12:28 | 5,928.90 | 5,928.90 | 5,928.90 | 5,928.90 | 519.3K |
| 12:29 | 5,928.60 | 5,928.60 | 5,928.00 | 5,928.00 | 790.8K |
| 12:30 | 5,927.80 | 5,927.80 | 5,927.50 | 5,927.50 | 264.4K |
| 12:31 | 5,925.40 | 5,925.40 | 5,923.90 | 5,923.90 | 1,531.8K |
| 12:32 | 5,924.30 | 5,924.30 | 5,924.20 | 5,924.20 | 779.1K |
| 12:33 | 5,924.60 | 5,924.60 | 5,922.60 | 5,922.60 | 1,165.5K |
| 12:34 | 5,923.50 | 5,924.30 | 5,923.50 | 5,924.30 | 550.3K |
| 12:35 | 5,922.80 | 5,923.00 | 5,922.80 | 5,923.00 | 614.1K |
| 12:36 | 5,923.00 | 5,923.00 | 5,921.10 | 5,921.10 | 339.1K |
| 12:37 | 5,921.60 | 5,922.30 | 5,921.60 | 5,922.30 | 403.4K |
| 12:38 | 5,923.90 | 5,923.90 | 5,923.50 | 5,923.50 | 826.9K |
| 12:39 | 5,922.30 | 5,922.30 | 5,919.90 | 5,919.90 | 1,577.7K |
| 12:40 | 5,920.70 | 5,921.80 | 5,920.70 | 5,921.80 | 610.9K |
| 12:41 | 5,921.90 | 5,922.90 | 5,921.90 | 5,922.90 | 229.4K |
| 12:42 | 5,923.60 | 5,923.60 | 5,922.90 | 5,922.90 | 548.8K |
| 12:43 | 5,920.50 | 5,920.50 | 5,917.60 | 5,917.60 | 714.9K |
| 12:44 | 5,913.70 | 5,913.70 | 5,913.20 | 5,913.20 | 854.2K |
| 12:45 | 5,913.60 | 5,913.60 | 5,913.00 | 5,913.00 | 344.8K |
| 12:46 | 5,913.10 | 5,914.10 | 5,913.10 | 5,914.10 | 463.9K |
| 12:47 | 5,913.80 | 5,914.90 | 5,913.80 | 5,914.90 | 189.8K |
| 12:48 | 5,912.10 | 5,912.10 | 5,904.60 | 5,904.60 | 1,182.6K |
| 12:49 | 5,904.90 | 5,904.90 | 5,904.20 | 5,904.20 | 400.4K |
| 12:50 | 5,901.40 | 5,901.40 | 5,899.80 | 5,899.80 | 1,607.6K |
| 12:51 | 5,903.30 | 5,903.30 | 5,902.80 | 5,902.80 | 552.9K |
| 12:52 | 5,902.70 | 5,903.80 | 5,902.70 | 5,903.80 | 718.0K |
| 12:53 | 5,904.60 | 5,904.60 | 5,903.60 | 5,903.60 | 690.6K |
| 12:54 | 5,904.10 | 5,905.20 | 5,904.10 | 5,905.20 | 378.1K |
| 12:55 | 5,905.80 | 5,909.00 | 5,905.80 | 5,909.00 | 173.4K |
| 12:56 | 5,910.60 | 5,912.40 | 5,910.60 | 5,912.40 | 287.2K |
| 12:57 | 5,912.80 | 5,912.80 | 5,911.50 | 5,911.50 | 317.2K |
| 12:58 | 5,912.60 | 5,912.60 | 5,911.90 | 5,911.90 | 651.8K |
| 12:59 | 5,911.20 | 5,911.40 | 5,911.20 | 5,911.40 | 588.6K |
| 13:00 | 5,910.00 | 5,910.00 | 5,907.40 | 5,907.40 | 484.0K |
| 13:01 | 5,905.90 | 5,905.90 | 5,905.10 | 5,905.10 | 788.8K |
| 13:02 | 5,905.10 | 5,905.10 | 5,902.80 | 5,902.80 | 425.9K |
| 13:03 | 5,903.10 | 5,904.00 | 5,903.10 | 5,904.00 | 329.4K |
| 13:04 | 5,905.30 | 5,907.60 | 5,905.30 | 5,907.60 | 511.2K |
| 13:05 | 5,906.80 | 5,907.20 | 5,906.80 | 5,907.20 | 463.6K |
| 13:06 | 5,906.80 | 5,906.80 | 5,906.10 | 5,906.10 | 689.0K |
| 13:07 | 5,907.90 | 5,907.90 | 5,907.90 | 5,907.90 | 289.5K |
| 13:08 | 5,908.40 | 5,908.50 | 5,908.40 | 5,908.50 | 150.2K |
| 13:09 | 5,904.70 | 5,904.70 | 5,904.40 | 5,904.40 | 510.3K |
| 13:10 | 5,904.70 | 5,904.70 | 5,902.10 | 5,902.10 | 240.4K |
| 13:11 | 5,902.70 | 5,903.50 | 5,902.70 | 5,903.50 | 854.4K |
| 13:12 | 5,904.50 | 5,904.50 | 5,902.90 | 5,902.90 | 797.4K |
| 13:13 | 5,902.90 | 5,902.90 | 5,900.80 | 5,900.80 | 527.6K |
| 13:14 | 5,900.10 | 5,900.10 | 5,894.30 | 5,894.30 | 1,403.5K |
| 13:15 | 5,894.30 | 5,894.30 | 5,892.80 | 5,892.80 | 259.2K |
| 13:16 | 5,892.70 | 5,892.70 | 5,891.80 | 5,891.80 | 274.1K |
| 13:17 | 5,891.00 | 5,891.00 | 5,890.60 | 5,890.60 | 338.1K |
| 13:18 | 5,892.80 | 5,892.80 | 5,891.20 | 5,891.20 | 354.3K |
| 13:19 | 5,891.40 | 5,891.70 | 5,891.40 | 5,891.70 | 402.5K |
| 13:20 | 5,890.60 | 5,891.40 | 5,890.60 | 5,891.40 | 369.2K |
| 13:21 | 5,890.20 | 5,890.20 | 5,888.90 | 5,888.90 | 641.7K |
| 13:22 | 5,890.00 | 5,891.30 | 5,890.00 | 5,891.30 | 272.7K |
| 13:23 | 5,890.90 | 5,890.90 | 5,887.60 | 5,887.60 | 1,138.3K |
| 13:24 | 5,879.90 | 5,879.90 | 5,879.50 | 5,879.50 | 531.8K |
| 13:25 | 5,881.60 | 5,882.10 | 5,881.60 | 5,882.10 | 272.6K |
| 13:26 | 5,880.30 | 5,880.80 | 5,880.30 | 5,880.80 | 317.1K |
| 13:27 | 5,880.60 | 5,880.60 | 5,880.60 | 5,880.60 | 474.0K |
| 13:28 | 5,880.70 | 5,882.40 | 5,880.70 | 5,882.40 | 210.5K |
| 13:29 | 5,883.00 | 5,884.00 | 5,883.00 | 5,884.00 | 1,016.9K |
| 13:30 | 5,880.30 | 5,880.30 | 5,878.10 | 5,878.10 | 714.5K |
| 13:31 | 5,880.50 | 5,880.50 | 5,878.20 | 5,878.20 | 267.1K |
| 13:32 | 5,880.90 | 5,880.90 | 5,877.20 | 5,877.20 | 2,851.8K |
| 13:33 | 5,878.30 | 5,878.30 | 5,877.90 | 5,877.90 | 332.0K |
| 13:34 | 5,877.20 | 5,877.20 | 5,875.70 | 5,875.70 | 204.2K |
| 13:35 | 5,876.60 | 5,877.90 | 5,876.60 | 5,877.90 | 292.3K |
| 13:36 | 5,877.30 | 5,878.50 | 5,877.30 | 5,878.50 | 604.4K |
| 13:37 | 5,880.50 | 5,882.10 | 5,880.50 | 5,882.10 | 1,308.6K |
| 13:38 | 5,885.50 | 5,885.50 | 5,882.30 | 5,882.30 | 330.5K |
| 13:39 | 5,883.20 | 5,883.20 | 5,882.30 | 5,882.30 | 180.4K |
| 13:40 | 5,882.70 | 5,882.70 | 5,882.40 | 5,882.40 | 635.2K |
| 13:41 | 5,879.70 | 5,882.40 | 5,879.70 | 5,882.40 | 2,949.2K |
| 13:42 | 5,882.30 | 5,882.60 | 5,882.30 | 5,882.60 | 674.3K |
| 13:43 | 5,884.00 | 5,884.00 | 5,882.60 | 5,882.60 | 838.1K |
| 13:44 | 5,882.30 | 5,882.70 | 5,882.30 | 5,882.70 | 211.5K |
| 13:45 | 5,882.60 | 5,882.60 | 5,882.40 | 5,882.40 | 812.2K |
| 13:46 | 5,881.20 | 5,881.20 | 5,881.00 | 5,881.00 | 720.8K |
| 13:47 | 5,881.30 | 5,881.30 | 5,879.40 | 5,879.40 | 399.2K |
| 13:48 | 5,878.40 | 5,878.40 | 5,877.20 | 5,877.20 | 500.2K |
| 13:49 | 5,877.10 | 5,877.10 | 5,876.20 | 5,876.20 | 215.1K |
| 13:50 | 5,876.20 | 5,876.20 | 5,874.60 | 5,874.60 | 184.0K |
| 13:51 | 5,873.80 | 5,875.00 | 5,873.80 | 5,875.00 | 232.6K |
| 13:52 | 5,874.90 | 5,874.90 | 5,874.60 | 5,874.60 | 788.8K |
| 13:53 | 5,873.80 | 5,875.60 | 5,873.80 | 5,875.60 | 1,159.7K |
| 13:54 | 5,874.90 | 5,874.90 | 5,874.70 | 5,874.70 | 812.2K |
| 13:55 | 5,873.80 | 5,873.80 | 5,872.30 | 5,872.30 | 234.8K |
| 13:56 | 5,872.50 | 5,872.50 | 5,872.00 | 5,872.00 | 332.3K |
| 13:57 | 5,872.00 | 5,872.00 | 5,870.10 | 5,870.10 | 888.4K |
| 13:58 | 5,871.80 | 5,872.30 | 5,871.80 | 5,872.30 | 261.0K |
| 13:59 | 5,869.30 | 5,869.50 | 5,869.30 | 5,869.50 | 411.2K |
| 14:00 | 5,868.90 | 5,868.90 | 5,868.90 | 5,868.90 | 401.1K |
| 14:01 | 5,867.70 | 5,868.00 | 5,867.70 | 5,868.00 | 470.8K |
| 14:02 | 5,867.90 | 5,869.00 | 5,867.90 | 5,869.00 | 533.1K |
| 14:03 | 5,867.90 | 5,867.90 | 5,866.90 | 5,866.90 | 178.9K |
| 14:04 | 5,866.10 | 5,866.10 | 5,866.00 | 5,866.00 | 370.4K |
| 14:05 | 5,862.80 | 5,863.30 | 5,862.80 | 5,863.30 | 1,724.0K |
| 14:06 | 5,863.80 | 5,865.70 | 5,863.80 | 5,865.70 | 241.4K |
| 14:07 | 5,864.20 | 5,864.50 | 5,864.20 | 5,864.50 | 413.4K |
| 14:08 | 5,863.60 | 5,863.60 | 5,863.40 | 5,863.40 | 299.7K |
| 14:09 | 5,864.30 | 5,864.30 | 5,863.70 | 5,863.70 | 394.8K |
| 14:10 | 5,863.70 | 5,863.70 | 5,862.70 | 5,862.70 | 253.3K |
| 14:11 | 5,864.30 | 5,864.30 | 5,862.80 | 5,862.80 | 570.7K |
| 14:12 | 5,861.70 | 5,863.70 | 5,861.70 | 5,863.70 | 394.2K |
| 14:13 | 5,867.30 | 5,868.10 | 5,867.30 | 5,868.10 | 507.2K |
| 14:14 | 5,867.10 | 5,867.20 | 5,867.10 | 5,867.20 | 381.6K |
| 14:15 | 5,867.30 | 5,867.30 | 5,867.20 | 5,867.20 | 641.4K |
| 14:16 | 5,868.40 | 5,868.40 | 5,868.00 | 5,868.00 | 554.4K |
| 14:17 | 5,867.80 | 5,869.50 | 5,867.80 | 5,869.50 | 879.4K |
| 14:18 | 5,873.40 | 5,874.00 | 5,873.40 | 5,874.00 | 545.6K |
| 14:19 | 5,874.50 | 5,874.70 | 5,874.50 | 5,874.70 | 223.9K |
| 14:20 | 5,874.10 | 5,874.10 | 5,871.50 | 5,871.50 | 889.6K |
| 14:21 | 5,869.90 | 5,869.90 | 5,869.10 | 5,869.10 | 348.4K |
| 14:22 | 5,867.90 | 5,869.70 | 5,867.90 | 5,869.70 | 289.8K |
| 14:23 | 5,868.80 | 5,869.20 | 5,868.80 | 5,869.20 | 574.3K |
| 14:24 | 5,871.00 | 5,872.00 | 5,871.00 | 5,872.00 | 320.3K |
| 14:25 | 5,872.90 | 5,873.80 | 5,872.90 | 5,873.80 | 335.0K |
| 14:26 | 5,871.30 | 5,871.30 | 5,871.10 | 5,871.10 | 342.7K |
| 14:27 | 5,870.50 | 5,870.50 | 5,870.10 | 5,870.10 | 146.3K |
| 14:28 | 5,868.20 | 5,868.30 | 5,868.20 | 5,868.30 | 582.0K |
| 14:29 | 5,868.70 | 5,868.70 | 5,868.50 | 5,868.50 | 122.1K |
| 14:30 | 5,870.70 | 5,870.70 | 5,870.60 | 5,870.60 | 590.8K |
| 14:31 | 5,871.40 | 5,871.40 | 5,870.20 | 5,870.20 | 119.5K |
| 14:32 | 5,869.70 | 5,870.80 | 5,869.70 | 5,870.80 | 283.2K |
| 14:33 | 5,870.50 | 5,872.20 | 5,870.50 | 5,872.20 | 764.3K |
| 14:34 | 5,869.90 | 5,870.50 | 5,869.90 | 5,870.50 | 239.4K |
| 14:35 | 5,871.90 | 5,871.90 | 5,871.60 | 5,871.60 | 367.2K |
| 14:36 | 5,871.70 | 5,871.70 | 5,870.50 | 5,870.50 | 427.2K |
| 14:37 | 5,870.40 | 5,871.30 | 5,870.40 | 5,871.30 | 477.4K |
| 14:38 | 5,871.70 | 5,871.70 | 5,871.60 | 5,871.60 | 194.2K |
| 14:39 | 5,870.90 | 5,870.90 | 5,870.10 | 5,870.10 | 222.8K |
| 14:40 | 5,872.50 | 5,873.20 | 5,872.50 | 5,873.20 | 462.5K |
| 14:41 | 5,873.50 | 5,874.50 | 5,873.50 | 5,874.50 | 203.2K |
| 14:42 | 5,874.90 | 5,875.40 | 5,874.90 | 5,875.40 | 185.0K |
| 14:43 | 5,874.70 | 5,874.70 | 5,873.30 | 5,873.30 | 335.8K |
| 14:44 | 5,872.50 | 5,873.30 | 5,872.50 | 5,873.30 | 919.9K |
| 14:45 | 5,873.40 | 5,873.40 | 5,872.60 | 5,872.60 | 150.4K |
| 14:46 | 5,872.90 | 5,872.90 | 5,871.20 | 5,871.20 | 301.8K |
| 14:47 | 5,871.70 | 5,871.70 | 5,871.40 | 5,871.40 | 311.4K |
| 14:48 | 5,871.80 | 5,872.20 | 5,871.80 | 5,872.20 | 397.0K |
| 14:49 | 5,870.20 | 5,870.20 | 5,867.70 | 5,867.70 | 445.7K |
| 14:50 | 5,866.80 | 5,866.80 | 5,864.00 | 5,864.00 | 879.8K |
| 14:51 | 5,859.70 | 5,865.00 | 5,859.70 | 5,865.00 | 557.5K |
| 14:52 | 5,866.60 | 5,866.60 | 5,865.80 | 5,865.80 | 193.0K |
| 14:53 | 5,866.10 | 5,866.70 | 5,866.10 | 5,866.70 | 160.1K |
| 14:54 | 5,865.80 | 5,868.00 | 5,865.80 | 5,868.00 | 273.9K |
| 14:55 | 5,869.40 | 5,869.40 | 5,869.40 | 5,869.40 | 151.8K |
| 14:56 | 5,868.70 | 5,868.70 | 5,868.70 | 5,868.70 | 312.4K |
| 14:57 | 5,870.70 | 5,870.70 | 5,870.70 | 5,870.70 | 656.6K |
| 14:58 | 5,870.20 | 5,870.60 | 5,870.20 | 5,870.60 | 226.6K |
| 14:59 | 5,871.90 | 5,873.60 | 5,871.90 | 5,873.60 | 1,020.5K |
| 15:00 | 5,872.50 | 5,872.50 | 5,872.00 | 5,872.00 | 589.1K |
| 15:01 | 5,871.50 | 5,871.50 | 5,871.10 | 5,871.10 | 1,015.0K |
| 15:02 | 5,873.10 | 5,873.10 | 5,872.10 | 5,872.10 | 391.1K |
| 15:03 | 5,871.40 | 5,872.20 | 5,871.40 | 5,872.20 | 206.0K |
| 15:04 | 5,869.80 | 5,869.80 | 5,869.80 | 5,869.80 | 269.3K |
| 15:05 | 5,869.90 | 5,871.20 | 5,869.90 | 5,871.20 | 196.8K |
| 15:06 | 5,870.80 | 5,871.20 | 5,870.80 | 5,871.20 | 266.7K |
| 15:07 | 5,870.10 | 5,871.60 | 5,870.10 | 5,871.60 | 451.9K |
| 15:08 | 5,871.80 | 5,871.80 | 5,871.40 | 5,871.40 | 495.0K |
| 15:09 | 5,871.90 | 5,871.90 | 5,871.80 | 5,871.80 | 355.7K |
| 15:10 | 5,871.90 | 5,871.90 | 5,870.40 | 5,870.40 | 248.3K |
| 15:11 | 5,869.80 | 5,869.80 | 5,869.40 | 5,869.40 | 1,018.7K |
| 15:12 | 5,869.20 | 5,870.00 | 5,869.20 | 5,870.00 | 566.1K |
| 15:13 | 5,869.80 | 5,871.90 | 5,869.80 | 5,871.90 | 278.4K |
| 15:14 | 5,871.50 | 5,871.50 | 5,871.40 | 5,871.40 | 898.0K |
| 15:15 | 5,866.80 | 5,869.30 | 5,866.80 | 5,869.30 | 573.0K |
| 15:16 | 5,871.00 | 5,871.00 | 5,869.40 | 5,869.40 | 650.8K |
| 15:17 | 5,870.00 | 5,870.00 | 5,868.20 | 5,868.20 | 616.2K |
| 15:18 | 5,867.40 | 5,868.20 | 5,867.40 | 5,868.20 | 233.9K |
| 15:19 | 5,868.00 | 5,869.40 | 5,868.00 | 5,869.40 | 916.2K |
| 15:20 | 5,870.00 | 5,870.00 | 5,869.20 | 5,869.20 | 681.9K |
| 15:21 | 5,870.10 | 5,870.10 | 5,869.50 | 5,869.50 | 331.8K |
| 15:22 | 5,868.90 | 5,868.90 | 5,868.80 | 5,868.80 | 1,136.3K |
| 15:23 | 5,867.00 | 5,867.40 | 5,867.00 | 5,867.40 | 691.5K |
| 15:24 | 5,869.20 | 5,869.20 | 5,866.20 | 5,866.20 | 549.2K |
| 15:25 | 5,865.60 | 5,865.60 | 5,864.80 | 5,864.80 | 1,143.7K |
| 15:26 | 5,861.50 | 5,863.10 | 5,861.50 | 5,863.10 | 1,899.2K |
| 15:27 | 5,863.00 | 5,863.00 | 5,862.80 | 5,862.80 | 1,381.5K |
| 15:28 | 5,861.70 | 5,862.30 | 5,861.70 | 5,862.30 | 2,809.8K |
| 15:29 | 5,861.80 | 5,861.80 | 5,861.20 | 5,861.20 | 519.8K |
| 15:30 | 5,861.20 | 5,861.20 | 5,859.70 | 5,859.70 | 485.4K |
| 15:31 | 5,858.90 | 5,858.90 | 5,858.60 | 5,858.60 | 1,020.9K |
| 15:32 | 5,859.50 | 5,860.60 | 5,859.50 | 5,860.60 | 353.6K |
| 15:33 | 5,861.10 | 5,861.10 | 5,861.10 | 5,861.10 | 454.4K |
| 15:34 | 5,861.00 | 5,861.40 | 5,861.00 | 5,861.40 | 2,048.3K |
| 15:35 | 5,861.20 | 5,861.60 | 5,861.20 | 5,861.60 | 1,682.0K |
| 15:36 | 5,863.90 | 5,864.00 | 5,863.90 | 5,864.00 | 1,116.1K |
| 15:37 | 5,865.00 | 5,865.00 | 5,864.10 | 5,864.10 | 939.7K |
| 15:38 | 5,864.50 | 5,864.50 | 5,861.50 | 5,861.50 | 574.4K |
| 15:39 | 5,862.40 | 5,862.40 | 5,862.10 | 5,862.10 | 845.7K |
| 15:40 | 5,865.00 | 5,865.00 | 5,863.80 | 5,863.80 | 415.3K |
| 15:41 | 5,862.80 | 5,862.80 | 5,861.20 | 5,861.20 | 544.3K |
| 15:42 | 5,860.50 | 5,860.50 | 5,860.40 | 5,860.40 | 788.4K |
| 15:43 | 5,860.50 | 5,861.20 | 5,860.50 | 5,861.20 | 503.8K |
| 15:44 | 5,861.00 | 5,861.00 | 5,860.70 | 5,860.70 | 1,455.1K |
| 15:45 | 5,860.80 | 5,860.80 | 5,860.20 | 5,860.20 | 688.9K |
| 15:46 | 5,860.40 | 5,860.40 | 5,857.30 | 5,857.30 | 728.0K |
| 15:47 | 5,858.20 | 5,858.80 | 5,858.20 | 5,858.80 | 625.0K |
| 15:48 | 5,859.40 | 5,859.40 | 5,858.50 | 5,858.50 | 1,222.2K |
| 15:49 | 5,859.40 | 5,859.40 | 5,858.60 | 5,858.60 | 439.4K |
| 15:50 | 5,857.50 | 5,857.50 | 5,855.60 | 5,855.60 | 667.2K |
| 15:51 | 5,855.00 | 5,855.00 | 5,854.50 | 5,854.50 | 496.3K |
| 15:52 | 5,855.60 | 5,856.50 | 5,855.60 | 5,856.50 | 667.1K |
| 15:53 | 5,858.00 | 5,858.10 | 5,858.00 | 5,858.10 | 1,085.9K |
| 15:54 | 5,859.20 | 5,859.90 | 5,859.20 | 5,859.90 | 1,066.1K |
| 15:55 | 5,859.40 | 5,861.40 | 5,859.40 | 5,861.40 | 914.4K |
| 15:56 | 5,861.40 | 5,861.40 | 5,860.10 | 5,860.10 | 579.7K |
| 15:57 | 5,860.80 | 5,861.10 | 5,860.80 | 5,861.10 | 1,055.5K |
| 15:58 | 5,860.80 | 5,860.80 | 5,859.70 | 5,859.70 | 946.3K |
| 15:59 | 5,858.70 | 5,858.70 | 5,857.90 | 5,857.90 | 920.2K |
| 16:00 | 5,858.50 | 5,858.90 | 5,858.50 | 5,858.90 | 225.4K |
| 16:01 | 5,858.90 | 5,858.90 | 5,858.90 | 5,858.90 | 0.0K |
| 16:02 | 5,858.90 | 5,858.90 | 5,858.90 | 5,858.90 | 0.0K |
| 16:03 | 5,858.90 | 5,858.90 | 5,858.90 | 5,858.90 | 0.0K |
| 16:04 | 5,858.90 | 5,873.00 | 5,858.90 | 5,873.00 | 66,209.1K |